Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

QBR – Quebecor Inc., Cl. B

Last update: April 1, 2023 at 11:02 p.m.   (Real-time)

  • Last price: 33.410
  • Net change: 0.930
  • Bid price: 33.010
  • Ask price: 33.490
  • 30-day historical volatility: 19.56%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 1,946
Volume: 153
Open interest: 338
Volume: 0
April 21, 2023 11.40 11.60 11.60 0 0 0 22.00 0 0.14 0.14 0 0 0
April 21, 2023 10.40 10.60 10.60 0 0 0 23.00 0 0.14 0.14 0 0 0
April 21, 2023 9.90 10.20 10.20 0 0 0 23.50 0 0.14 0.14 0 0 0
April 21, 2023 9.40 9.60 9.60 0 0 0 24.00 0 0.14 0.14 0 5 0
April 21, 2023 8.90 9.15 9.15 0 0 0 24.50 0 0.14 0.14 0 5 0
April 21, 2023 8.40 8.65 8.65 0 0 0 25.00 0 0.14 0.14 0 0 0
April 21, 2023 7.40 7.65 7.65 0 0 0 26.00 0 0.14 0.14 0 0 0
April 21, 2023 6.40 6.65 6.65 0 0 0 27.00 0 0.14 0.14 0 15 0
April 21, 2023 5.45 5.65 5.65 0 0 0 28.00 0 0.09 0.09 0 0 0
April 21, 2023 4.45 4.65 4.65 0 0 0 29.00 0 0.11 0.11 0 0 0
April 21, 2023 3.45 3.65 3.65 0 35 0 30.00 0 0.12 0.12 0 1 0
April 21, 2023 2.40 2.65 2.65 0 9 0 31.00 0.01 0.15 0.15 0 2 0
April 21, 2023 1.50 1.75 1.75 0.25 297 31 32.00 0.02 0.23 0.23 0 20 0
April 21, 2023 0.75 0.95 0.95 0.42 40 17 33.00 0.23 0.46 0.46 0 0 0
April 21, 2023 0.30 0.44 0.44 0.10 0 50 34.00 0.70 0.90 0.90 0 5 0
April 21, 2023 0.02 0.19 0.19 0 0 0 35.00 1.50 1.75 1.75 0 0 0
April 21, 2023 0.02 0.12 0.12 0 1 0 36.00 2.45 2.65 2.65 0 0 0
April 21, 2023 0 0.14 0.14 0 0 0 38.00 4.45 4.65 4.65 0 0 0
May 19, 2023 9.45 9.70 9.70 0 0 0 24.00 0 0.12 0.12 0 0 0
May 19, 2023 8.95 9.25 9.25 0 0 0 24.50 0 0.12 0.12 0 0 0
May 19, 2023 8.45 8.75 8.75 0 0 0 25.00 0 0.12 0.12 0 0 0
May 19, 2023 7.45 7.75 7.75 0 0 0 26.00 0 0.13 0.13 0 0 0
May 19, 2023 6.50 6.75 6.75 0 0 0 27.00 0.01 0.14 0.14 0 0 0
May 19, 2023 5.50 5.85 5.85 0 1 0 28.00 0.01 0.15 0.15 0 0 0
May 19, 2023 4.55 4.80 4.80 0 0 0 29.00 0.02 0.18 0.18 0 0 0
May 19, 2023 3.60 3.85 3.85 0 0 0 30.00 0.02 0.22 0.22 0 0 0
May 19, 2023 2.70 2.95 2.95 0 5 0 31.00 0.09 0.32 0.32 0 2 0
May 19, 2023 1.85 2.10 2.10 0.10 48 2 32.00 0.25 0.48 0.48 0 0 0
May 19, 2023 1.10 1.40 1.40 0 200 0 33.00 0.50 0.80 0.80 0 0 0
May 19, 2023 0.60 0.90 0.90 0 30 0 34.00 1.00 1.25 1.25 0 0 0
May 19, 2023 0.27 0.50 0.50 0 950 0 35.00 1.65 1.90 1.90 0 0 0
May 19, 2023 0.06 0.29 0.29 0 0 0 36.00 2.50 2.75 2.75 0 0 0
May 19, 2023 0.02 0.15 0.15 0 0 0 38.00 4.45 4.70 4.70 0 0 0
June 16, 2023 13.50 13.70 13.70 0 0 0 20.00 0 0.15 0.15 0 0 0
June 16, 2023 11.50 11.70 11.70 0 0 0 22.00 0 0.16 0.16 0 0 0
June 16, 2023 10.50 10.75 10.75 0 0 0 23.00 0 0.12 0.12 0 0 0
June 16, 2023 9.50 9.75 9.75 0 0 0 24.00 0 0.12 0.12 0 55 0
June 16, 2023 9.05 9.25 9.25 0 0 0 24.50 0.01 0.13 0.13 0 0 0
June 16, 2023 8.55 8.75 8.75 0 0 0 25.00 0.01 0.13 0.13 0 0 0
June 16, 2023 7.55 7.75 7.75 0 0 0 26.00 0.01 0.15 0.15 0 50 0
June 16, 2023 6.55 6.80 6.80 0 0 0 27.00 0.01 0.17 0.17 0 0 0
June 16, 2023 5.60 5.80 5.80 0 50 0 28.00 0.03 0.20 0.20 0 33 0
June 16, 2023 4.65 4.85 4.85 0 2 0 29.00 0.07 0.24 0.24 0 0 0
June 16, 2023 3.70 3.90 3.90 0 22 0 30.00 0.13 0.33 0.33 0 20 0
June 16, 2023 2.80 3.05 3.05 0 0 0 31.00 0.26 0.46 0.46 0 0 0
June 16, 2023 2.00 2.25 2.25 0 34 0 32.00 0.46 0.65 0.65 0 17 0
June 16, 2023 1.30 1.50 1.50 0 10 0 33.00 0.80 1.00 1.00 0 25 0
June 16, 2023 0.75 1.05 1.05 0.20 21 29 34.00 1.25 1.60 1.60 0 0 0
June 16, 2023 0.41 0.65 0.65 0.10 15 10 35.00 1.95 2.25 2.25 0 0 0
June 16, 2023 0.20 0.39 0.39 0 0 0 36.00 2.70 3.00 3.00 0 15 0
June 16, 2023 0.02 0.18 0.18 0 0 0 38.00 4.55 4.75 4.75 0 0 0
July 21, 2023 7.45 7.85 7.85 0 0 0 26.00 0.01 0.21 0.21 0 0 0
July 21, 2023 6.45 6.90 6.90 0 0 0 27.00 0.02 0.23 0.23 0 0 0
July 21, 2023 5.55 5.95 5.95 0 0 0 28.00 0.05 0.26 0.26 0 0 0
July 21, 2023 4.60 5.00 5.00 0 0 0 29.00 0.10 0.32 0.32 0 0 0
July 21, 2023 3.70 4.10 4.10 0 0 0 30.00 0.21 0.44 0.44 0 0 0
July 21, 2023 2.90 3.25 3.25 0 0 0 31.00 0.38 0.65 0.65 0 0 0
July 21, 2023 2.15 2.40 2.40 0 0 0 32.00 0.60 0.90 0.90 0 5 0
July 21, 2023 1.55 1.80 1.80 0 0 0 33.00 0.95 1.25 1.25 0 0 0
July 21, 2023 1.00 1.35 1.35 0 5 0 34.00 1.45 1.75 1.75 0 0 0
July 21, 2023 0.60 0.85 0.85 0 0 0 35.00 2.05 2.25 2.25 0 0 0
July 21, 2023 0.34 0.60 0.60 0 10 0 36.00 2.80 3.10 3.10 0 0 0
July 21, 2023 0.04 0.27 0.27 0 0 0 38.00 4.45 4.95 4.95 0 0 0
August 18, 2023 7.50 7.90 7.90 0 0 0 26.00 0.02 0.22 0.22 0 0 0
August 18, 2023 5.65 6.00 6.00 0 0 0 28.00 0.09 0.33 0.33 0 0 0
August 18, 2023 4.75 5.15 5.15 0 0 0 29.00 0.18 0.42 0.42 0 0 0
August 18, 2023 3.90 4.30 4.30 0 0 0 30.00 0.33 0.55 0.55 0 0 0
August 18, 2023 3.10 3.45 3.45 0 0 0 31.00 0.50 0.75 0.75 0 0 0
August 18, 2023 2.40 2.70 2.70 0 0 0 32.00 0.75 1.05 1.05 0 0 0
August 18, 2023 1.80 2.05 2.05 0 0 0 33.00 1.10 1.45 1.45 0 0 0
August 18, 2023 1.25 1.50 1.50 0 4 0 34.00 1.60 1.95 1.95 0 0 0
August 18, 2023 0.85 1.10 1.10 0 0 0 35.00 2.20 2.50 2.50 0 0 0
August 18, 2023 0.55 0.80 0.80 0 0 0 36.00 2.90 3.25 3.25 0 0 0
August 18, 2023 0.18 0.43 0.43 0 0 0 38.00 4.55 5.10 5.10 0 0 0
September 15, 2023 13.30 13.80 13.80 0 8 0 20.00 0 0.15 0.15 0 0 0
September 15, 2023 11.40 11.80 11.80 0 0 0 22.00 0.01 0.17 0.17 0 3 0
September 15, 2023 10.35 10.85 10.85 0 0 0 23.00 0.01 0.19 0.19 0 0 0
September 15, 2023 9.45 9.85 9.85 0 0 0 24.00 0.01 0.21 0.21 0 0 0
September 15, 2023 8.40 8.90 8.90 0 0 0 25.00 0.01 0.23 0.23 0 2 0
September 15, 2023 7.50 7.95 7.95 0 0 0 26.00 0.10 0.27 0.27 0 10 0
September 15, 2023 5.65 6.10 6.10 0 0 0 28.00 0.15 0.43 0.43 0 10 0
September 15, 2023 4.80 5.20 5.20 0 0 0 29.00 0.27 0.55 0.55 0 0 0
September 15, 2023 3.95 4.35 4.35 0 2 0 30.00 0.44 0.70 0.70 0 1 0
September 15, 2023 3.15 3.55 3.55 0 0 0 31.00 0.65 0.95 0.95 0 0 0
September 15, 2023 2.45 2.85 2.85 0 12 0 32.00 0.95 1.25 1.25 0 5 0
September 15, 2023 1.85 2.20 2.20 0 0 0 33.00 1.35 1.65 1.65 0 0 0
September 15, 2023 1.35 1.65 1.65 0 0 0 34.00 1.80 2.15 2.15 0 5 0
September 15, 2023 0.90 1.25 1.25 0 17 0 35.00 2.35 2.75 2.75 0 0 0
September 15, 2023 0.60 0.90 0.90 0 0 0 36.00 3.05 3.35 3.35 0 0 0
September 15, 2023 0.04 0.30 0.30 0 0 0 40.00 6.45 6.90 6.90 0 0 0
December 15, 2023 11.35 11.85 11.85 0 0 0 22.00 0.01 0.23 0.23 0 0 0
December 15, 2023 9.35 9.90 9.90 0 0 0 24.00 0.02 0.29 0.29 0 10 0
December 15, 2023 8.40 8.95 8.95 0 0 0 25.00 0.05 0.34 0.34 0 0 0
December 15, 2023 7.55 8.05 8.05 0 0 0 26.00 0.12 0.41 0.41 0 10 0
December 15, 2023 5.80 6.30 6.30 0 0 0 28.00 0.33 0.65 0.65 0 2 0
December 15, 2023 4.20 4.65 4.65 0 5 0 30.00 0.65 1.05 1.05 0 0 0
December 15, 2023 2.85 3.30 3.30 0 8 0 32.00 1.30 1.65 1.65 0 0 0
December 15, 2023 1.80 2.20 2.20 0 77 0 34.00 2.15 2.55 2.55 0 5 0
December 15, 2023 1.35 1.75 1.75 0 20 0 35.00 2.70 3.15 3.15 0 0 0
December 15, 2023 1.00 1.40 1.40 0.05 0 14 36.00 3.35 3.80 3.80 0 0 0
December 15, 2023 0.22 0.50 0.50 0 8 0 40.00 6.55 7.05 7.05 0 0 0
March 15, 2024 8.50 9.10 9.10 0 0 0 25.00 0.13 0.48 0.48 0 0 0
March 15, 2024 7.70 8.20 8.20 0 0 0 26.00 0.22 0.60 0.60 0 0 0
March 15, 2024 6.00 6.55 6.55 0 0 0 28.00 0.46 0.85 0.85 0 0 0
March 15, 2024 4.45 5.00 5.00 0 0 0 30.00 0.90 1.30 1.30 0 0 0
March 15, 2024 3.15 3.70 3.70 0 0 0 32.00 1.55 2.00 2.00 0 0 0
March 15, 2024 2.15 2.65 2.65 0 0 0 34.00 2.45 2.90 2.90 0 0 0
March 15, 2024 1.75 2.20 2.20 0 0 0 35.00 3.00 3.45 3.45 0 0 0
March 15, 2024 1.40 1.80 1.80 0 0 0 36.00 3.60 4.10 4.10 0 0 0
March 15, 2024 0.40 0.55 0.55 0 0 0 40.00 6.65 7.20 7.20 0 0 0