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: May 24, 2022 at 3:09 p.m.   (Real-time)

  • Last price: 28.840
  • Net change: 0.690
  • Bid price: 28.820
  • Ask price: 28.850
  • 30-day historical volatility: 30.46%
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: 989
Volume: 42
Open interest: 528
Volume: 5
June 17, 2022 6.65 6.95 6.25 0 0 0 22.00 0 0.08 0.20 0 15 0
June 17, 2022 5.45 5.95 5.25 0 0 0 23.00 0 0.20 0.08 0 0 0
June 17, 2022 4.45 4.95 4.25 0 0 0 24.00 0 0.08 0.10 0 0 0
June 17, 2022 3.95 4.45 3.75 0 0 0 24.50 0.01 0.09 0.13 0 0 0
June 17, 2022 3.45 3.95 3.25 0 0 0 25.00 0.01 0.10 0.15 0 29 0
June 17, 2022 2.70 2.95 2.30 0 15 0 26.00 0.02 0.15 0.26 0 36 0
June 17, 2022 1.70 1.95 1.40 0 0 0 27.00 0.16 0.27 0.49 0 54 0
June 17, 2022 0.90 1.15 0.80 0 10 0 28.00 0.36 0.55 0.90 0 4 0
June 17, 2022 0.40 0.60 0.41 0 11 0 29.00 0.85 1.10 1.55 0 11 0
June 17, 2022 0.14 0.30 0.22 0 9 0 30.00 1.55 1.80 2.40 0 16 0
June 17, 2022 0.04 0.16 0.14 0 53 0 31.00 2.40 2.85 3.30 0 2 0
June 17, 2022 0 0.10 0.11 0 20 0 32.00 3.35 3.85 4.25 0 15 0
June 17, 2022 0 0.10 0.11 0 89 0 33.00 4.40 4.65 5.25 0 10 0
June 17, 2022 0 0.18 0.19 0 5 0 34.00 5.35 5.55 6.25 0 0 0
June 17, 2022 0 0.18 0.19 0 0 0 35.00 6.35 7.00 7.25 0 0 0
June 17, 2022 0 0.18 0.19 0 9 0 36.00 7.35 8.00 8.25 0 0 0
June 17, 2022 0 0.19 0.19 0 0 0 38.00 9.35 9.90 10.25 0 0 0
June 17, 2022 0 0.19 0.19 0 0 0 40.00 11.30 12.40 12.25 0 22 0
July 15, 2022 5.50 5.95 5.25 0 0 0 23.00 0.02 0.10 0.13 0 0 0
July 15, 2022 4.50 4.95 4.25 0 20 0 24.00 0.03 0.12 0.16 0 45 0
July 15, 2022 4.00 4.45 3.75 0 0 0 24.50 0.05 0.15 0.20 0 0 0
July 15, 2022 3.60 3.95 3.25 0 0 0 25.00 0.05 0.16 0.25 0 20 0
July 15, 2022 2.70 2.95 2.35 0 0 0 26.00 0.18 0.28 0.39 0 8 0
July 15, 2022 1.80 2.05 1.60 0 0 0 27.00 0.33 0.50 0.65 0 12 0
July 15, 2022 1.20 1.35 1.00 0 15 0 28.00 0.60 0.85 1.10 0 8 0
July 15, 2022 0.55 0.80 0.60 0 37 0 29.00 1.05 1.25 1.70 0 0 0
July 15, 2022 0.19 0.46 0.35 0 48 0 30.00 1.70 1.95 2.45 0 0 0
July 15, 2022 0.11 0.27 0.22 0 4 0 31.00 2.55 2.90 3.35 0 0 0
July 15, 2022 0.04 0.18 0.17 0 5 0 32.00 3.45 3.85 4.30 0 0 0
July 15, 2022 0.02 0.14 0.13 0 53 0 33.00 4.45 4.65 5.30 0 15 0
July 15, 2022 0 0.11 0.11 0 10 0 34.00 5.40 5.70 6.25 0 0 0
July 15, 2022 0 0.14 0.14 0 0 0 35.00 6.40 6.95 7.25 0 0 0
July 15, 2022 0 0.14 0.13 0 0 0 36.00 7.40 7.95 8.25 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 38.00 9.40 9.95 10.25 0 0 0
August 19, 2022 5.30 5.95 5.35 0 0 0 23.00 0.02 0.27 0.27 0 0 0
August 19, 2022 4.60 4.95 4.40 0 0 0 24.00 0.02 0.34 0.33 0 0 0
August 19, 2022 4.15 4.45 3.90 0 0 0 24.50 0.06 0.39 0.38 0 0 0
August 19, 2022 3.65 4.05 3.50 0 0 0 25.00 0.16 0.45 0.44 0 15 0
August 19, 2022 2.75 3.15 2.70 0 0 0 26.00 0.19 0.50 0.65 0 0 0
August 19, 2022 2.00 2.40 1.95 0 0 0 27.00 0.55 0.70 0.95 0 2 0
August 19, 2022 1.35 1.70 1.35 0 0 0 28.00 0.85 1.10 1.35 0 0 0
August 19, 2022 0.85 1.15 0.75 -0.15 0 7 29.00 1.30 1.55 1.90 0 0 0
August 19, 2022 0.41 0.70 0.60 0 0 0 30.00 1.90 2.10 2.65 0 0 0
August 19, 2022 0.12 0.46 0.40 0 0 0 31.00 2.60 2.90 3.45 0 0 0
August 19, 2022 0.02 0.29 0.29 0 0 0 32.00 3.50 3.85 4.35 0 18 0
August 19, 2022 0.02 0.23 0.23 0 0 0 33.00 4.45 4.75 5.35 0 0 0
August 19, 2022 0.02 0.21 0.20 0 0 0 34.00 5.30 5.65 6.35 0 0 0
August 19, 2022 0.02 0.19 0.18 0 0 0 35.00 6.40 6.85 7.30 0 0 0
August 19, 2022 0 0.18 0.17 0 0 0 36.00 7.30 7.65 8.30 0 0 0
August 19, 2022 0 0.18 0.17 0 0 0 38.00 9.40 9.65 10.30 0 0 0
September 16, 2022 6.45 7.05 6.35 0 0 0 22.00 0.05 0.18 0.23 0 15 0
September 16, 2022 5.45 6.05 5.35 0 0 0 23.00 0.09 0.23 0.29 0 0 0
September 16, 2022 4.45 5.05 4.40 0 176 0 24.00 0.16 0.41 0.39 0 6 0
September 16, 2022 4.00 4.55 3.95 0 0 0 24.50 0.22 0.50 0.45 0 0 0
September 16, 2022 3.65 4.10 3.45 0 15 0 25.00 0.26 0.44 0.55 0 24 0
September 16, 2022 2.95 3.20 2.70 0 30 0 26.00 0.40 0.60 0.80 0 20 0
September 16, 2022 2.15 2.45 2.00 0 0 0 27.00 0.65 0.80 1.15 0 10 0
September 16, 2022 1.40 1.70 1.45 0 9 0 28.00 1.00 1.20 1.60 0 20 0
September 16, 2022 0.90 1.10 0.95 -0.05 35 5 29.00 1.40 1.75 2.25 0 0 0
September 16, 2022 0.49 0.80 0.60 -0.05 0 15 30.00 2.05 2.30 2.90 0 5 0
September 16, 2022 0.25 0.43 0.47 0 0 0 31.00 2.80 3.25 3.80 0 20 0
September 16, 2022 0.18 0.25 0.32 0 14 0 32.00 3.70 4.20 4.65 0 0 0
September 16, 2022 0.11 0.23 0.24 0 0 0 33.00 4.60 5.10 5.55 0 0 0
September 16, 2022 0.06 0.19 0.20 0 3 0 34.00 5.55 6.05 6.55 0 0 0
September 16, 2022 0.04 0.17 0.17 0 7 0 35.00 6.45 6.85 7.50 0 0 0
September 16, 2022 0.02 0.15 0.15 0 7 0 36.00 7.45 7.90 8.50 0 0 0
September 16, 2022 0 0.19 0.20 0 0 0 38.00 9.40 10.10 10.45 0 0 0
September 16, 2022 0 0.20 0.19 0 15 0 40.00 11.40 12.30 12.45 0 0 0
October 21, 2022 5.55 6.05 5.40 0 0 0 23.00 0.14 0.36 0.36 0 5 0
October 21, 2022 4.65 5.10 4.45 0 0 0 24.00 0.24 0.50 0.49 0 0 0
October 21, 2022 4.05 4.65 4.00 0 0 0 24.50 0.33 0.50 0.60 0 0 0
October 21, 2022 3.75 4.20 3.60 0 0 0 25.00 0.39 0.55 0.70 0 0 0
October 21, 2022 3.05 3.30 2.80 0 0 0 26.00 0.55 0.70 1.00 0 0 0
October 21, 2022 2.20 2.55 2.15 0 0 0 27.00 0.80 1.00 1.35 0 0 0
October 21, 2022 1.60 1.85 1.60 0 0 0 28.00 1.15 1.35 1.75 0 0 0
October 21, 2022 1.05 1.30 1.15 0 0 0 29.00 1.60 1.85 2.30 0 0 0
October 21, 2022 0.65 0.90 0.75 -0.05 0 15 30.00 2.15 2.50 2.95 0 0 0
October 21, 2022 0.43 0.60 0.60 0 0 0 31.00 2.95 3.25 3.90 0 0 0
October 21, 2022 0.22 0.45 0.42 0 0 0 32.00 3.70 4.30 4.75 0 0 0
October 21, 2022 0.17 0.30 0.32 0 0 0 33.00 4.55 5.05 5.65 0 0 0
October 21, 2022 0.12 0.25 0.27 0 0 0 34.00 5.55 6.30 6.60 0 0 0
October 21, 2022 0.06 0.21 0.22 0 3 0 35.00 6.50 7.25 7.55 0 0 0
October 21, 2022 0.04 0.20 0.20 0 0 0 36.00 7.45 7.95 8.50 0 0 0
October 21, 2022 0.02 0.18 0.19 0 0 0 38.00 9.40 10.20 10.50 0 0 0
November 18, 2022 4.60 5.15 4.60 0 0 0 24.00 0.32 0.55 0.65 0 0 0
November 18, 2022 3.80 4.25 3.75 0 0 0 25.00 0.46 0.70 0.85 0 0 0
November 18, 2022 2.95 3.50 3.05 0 0 0 26.00 0.65 0.90 1.10 0 0 0
November 18, 2022 2.25 2.75 2.35 0 0 0 27.00 0.95 1.20 1.50 0 0 0
November 18, 2022 1.75 2.15 1.80 0 0 0 28.00 1.30 1.60 1.95 0 0 0
November 18, 2022 1.20 1.50 1.35 0 0 0 29.00 1.75 2.05 2.50 0 0 0
November 18, 2022 0.85 1.10 1.00 0 0 0 30.00 2.30 2.80 3.25 0 0 0
November 18, 2022 0.50 0.85 0.75 0 0 0 31.00 3.05 3.30 4.05 0 0 0
November 18, 2022 0.38 0.60 0.60 0 0 0 32.00 3.80 4.30 4.90 0 0 0
December 16, 2022 6.35 7.10 6.45 0 6 0 22.00 0.24 0.47 0.47 0 5 0
December 16, 2022 5.30 6.10 5.50 0 0 0 23.00 0.34 0.55 0.60 0 10 0
December 16, 2022 4.70 5.20 4.60 0 73 0 24.00 0.39 0.65 0.50 -0.25 5 5
December 16, 2022 3.75 4.30 3.80 0 0 0 25.00 0.55 0.80 0.95 0 0 0
December 16, 2022 3.05 3.50 3.05 0 0 0 26.00 0.80 1.10 1.30 0 5 0
December 16, 2022 1.80 2.15 1.85 0 18 0 28.00 1.45 1.65 2.15 0 11 0
December 16, 2022 0.85 1.05 1.05 0 40 0 30.00 2.45 2.80 3.35 0 0 0
December 16, 2022 0.36 0.70 0.60 0 10 0 32.00 3.95 4.50 5.05 0 0 0
December 16, 2022 0.21 0.39 0.39 0 0 0 34.00 5.70 6.25 6.80 0 1 0
December 16, 2022 0.16 0.33 0.33 0 104 0 35.00 6.65 7.20 7.75 0 5 0
December 16, 2022 0.10 0.28 0.28 0 5 0 36.00 7.55 8.10 8.70 0 0 0
December 16, 2022 0.02 0.22 0.22 0 0 0 40.00 11.40 12.25 12.60 0 0 0
March 17, 2023 6.20 7.25 6.55 0 0 0 22.00 0.19 0.80 0.75 0 0 0
March 17, 2023 4.90 6.35 5.70 0 0 0 23.00 0.36 0.90 0.85 0 0 0
March 17, 2023 4.20 5.50 4.90 0 0 0 24.00 0.60 1.15 1.15 0 0 0
March 17, 2023 3.50 4.70 4.15 0 0 0 25.00 0.75 1.40 1.35 0 0 0
March 17, 2023 3.25 3.95 3.45 0 0 0 26.00 1.00 1.75 1.70 0 0 0
March 17, 2023 1.85 2.50 2.30 0 5 0 28.00 1.75 2.60 2.70 0 0 0
March 17, 2023 0.90 1.50 1.45 0 0 0 30.00 2.80 3.90 3.85 0 4 0
March 17, 2023 0.41 0.95 1.00 0 0 0 32.00 4.20 4.95 5.45 0 0 0
March 17, 2023 0.11 0.70 0.70 0 0 0 34.00 5.80 7.00 7.15 0 0 0
March 17, 2023 0.02 0.55 0.60 0 1 0 35.00 6.65 7.85 8.05 0 0 0
March 17, 2023 0.02 0.49 0.49 0 0 0 36.00 7.55 8.55 8.95 0 0 0
March 17, 2023 0.02 0.36 0.34 0 0 0 40.00 11.40 12.10 12.75 0 0 0