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 13, 2024 at 3:43 p.m.   (Real-time)

  • Last price: 29.710
  • Net change: -0.350
  • Bid price: 29.600
  • Ask price: 29.800
  • 30-day historical volatility: 23.16%
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: 1,067
Volume: 0
Open interest: 654
Volume: 0
April 19, 2024 5.65 5.85 5.85 0 0 0 24.00 0 0.04 0.04 0 0 0
April 19, 2024 4.65 4.85 4.85 0 0 0 25.00 0 0.04 0.04 0 0 0
April 19, 2024 3.65 3.85 3.85 0 0 0 26.00 0 0.04 0.04 0 0 0
April 19, 2024 2.65 2.85 2.85 0 0 0 27.00 0 0.04 0.04 0 5 0
April 19, 2024 1.70 1.85 1.85 0 0 0 28.00 0 0.05 0.05 0 25 0
April 19, 2024 0.75 0.95 0.95 0 15 0 29.00 0.06 0.13 0.13 0 40 0
April 19, 2024 0.16 0.23 0.23 0 364 0 30.00 0.41 0.55 0.55 0 61 0
April 19, 2024 0.01 0.08 0.08 0 76 0 31.00 1.20 1.35 1.35 0 0 0
April 19, 2024 0 0.05 0.05 0 53 0 32.00 2.15 2.35 2.35 0 0 0
April 19, 2024 0 0.05 0.05 0 50 0 33.00 3.15 3.35 3.35 0 0 0
April 19, 2024 0 0.05 0.05 0 5 0 34.00 4.15 4.35 4.35 0 0 0
April 19, 2024 0 0.05 0.05 0 0 0 35.00 5.15 5.35 5.35 0 0 0
April 19, 2024 0 0.04 0.04 0 2 0 36.00 6.15 6.35 6.35 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 37.00 7.15 7.35 7.35 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 38.00 8.15 8.35 8.35 0 15 0
May 17, 2024 5.75 6.00 6.00 0 0 0 24.00 0 0.05 0.05 0 0 0
May 17, 2024 3.80 4.05 4.05 0 7 0 26.00 0.01 0.08 0.08 0 0 0
May 17, 2024 2.85 3.10 3.10 0 0 0 27.00 0.06 0.12 0.12 0 0 0
May 17, 2024 2.00 2.20 2.20 0 0 0 28.00 0.17 0.23 0.23 0 14 0
May 17, 2024 1.25 1.35 1.35 0 0 0 29.00 0.39 0.47 0.47 0 0 0
May 17, 2024 0.65 0.75 0.75 0 39 0 30.00 0.80 0.90 0.90 0 4 0
May 17, 2024 0.29 0.36 0.36 0 12 0 31.00 1.40 1.55 1.55 0 3 0
May 17, 2024 0.12 0.17 0.17 0 6 0 32.00 2.25 2.45 2.45 0 0 0
May 17, 2024 0.02 0.11 0.11 0 3 0 33.00 3.15 3.40 3.40 0 0 0
May 17, 2024 0 0.08 0.08 0 6 0 34.00 4.15 4.40 4.40 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 35.00 5.15 5.40 5.40 0 0 0
May 17, 2024 0 0.06 0.06 0 1 0 36.00 6.15 6.40 6.40 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 37.00 7.15 7.40 7.40 0 0 0
May 17, 2024 0 0.04 0.04 0 29 0 38.00 8.15 8.40 8.40 0 0 0
June 21, 2024 7.75 8.00 8.00 0 0 0 22.00 0 0.05 0.05 0 0 0
June 21, 2024 5.80 6.00 6.00 0 0 0 24.00 0 0.07 0.07 0 0 0
June 21, 2024 4.80 5.00 5.00 0 0 0 25.00 0.03 0.10 0.10 0 0 0
June 21, 2024 3.85 4.05 4.05 0 0 0 26.00 0.09 0.15 0.15 0 20 0
June 21, 2024 2.95 3.15 3.15 0 0 0 27.00 0.20 0.26 0.26 0 35 0
June 21, 2024 2.10 2.25 2.25 0 0 0 28.00 0.38 0.46 0.46 0 0 0
June 21, 2024 1.40 1.50 1.50 0 0 0 29.00 0.65 0.80 0.80 0 53 0
June 21, 2024 0.80 0.95 0.95 0 5 0 30.00 1.15 1.25 1.25 0 7 0
June 21, 2024 0.45 0.55 0.55 0 0 0 31.00 1.80 1.90 1.90 0 3 0
June 21, 2024 0.26 0.32 0.32 0 23 0 32.00 2.50 2.70 2.70 0 46 0
June 21, 2024 0.12 0.19 0.19 0 40 0 33.00 3.45 3.55 3.55 0 0 0
June 21, 2024 0.04 0.13 0.13 0 4 0 34.00 4.40 4.55 4.55 0 7 0
June 21, 2024 0.01 0.09 0.09 0 10 0 35.00 5.35 5.50 5.50 0 0 0
June 21, 2024 0 0.08 0.08 0 0 0 36.00 6.30 6.50 6.50 0 10 0
June 21, 2024 0 0.07 0.07 0 0 0 37.00 7.30 7.45 7.45 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 38.00 8.30 8.45 8.45 0 0 0
June 21, 2024 0 0.05 0.05 0 5 0 40.00 10.30 10.45 10.45 0 0 0
July 19, 2024 5.80 6.00 6.00 0 0 0 24.00 0.02 0.09 0.09 0 0 0
July 19, 2024 3.90 4.15 4.15 0 0 0 26.00 0.15 0.21 0.21 0 35 0
July 19, 2024 3.05 3.25 3.25 0 0 0 27.00 0.27 0.35 0.35 0 5 0
July 19, 2024 2.25 2.40 2.40 0 0 0 28.00 0.47 0.60 0.60 0 6 0
July 19, 2024 1.55 1.70 1.70 0 0 0 29.00 0.75 0.90 0.90 0 0 0
July 19, 2024 1.00 1.15 1.15 0 0 0 30.00 1.25 1.40 1.40 0 2 0
July 19, 2024 0.60 0.75 0.75 0 0 0 31.00 1.85 2.00 2.00 0 0 0
July 19, 2024 0.35 0.45 0.45 0 6 0 32.00 2.60 2.75 2.75 0 0 0
July 19, 2024 0.20 0.28 0.28 0 0 0 33.00 3.45 3.70 3.70 0 0 0
July 19, 2024 0.11 0.19 0.19 0 0 0 34.00 4.35 4.60 4.60 0 0 0
July 19, 2024 0.04 0.14 0.14 0 0 0 35.00 5.35 5.55 5.55 0 0 0
July 19, 2024 0.01 0.10 0.10 0 10 0 36.00 6.30 6.55 6.55 0 0 0
July 19, 2024 0.01 0.09 0.09 0 0 0 37.00 7.30 7.55 7.55 0 0 0
July 19, 2024 0 0.07 0.07 0 0 0 38.00 8.30 8.50 8.50 0 0 0
August 16, 2024 5.80 6.15 6.15 0 0 0 24.00 0.04 0.14 0.14 0 0 0
August 16, 2024 4.00 4.35 4.35 0 0 0 26.00 0.21 0.29 0.29 0 30 0
August 16, 2024 3.20 3.45 3.45 0 0 0 27.00 0.37 0.46 0.46 0 0 0
August 16, 2024 2.45 2.65 2.65 0 0 0 28.00 0.60 0.75 0.75 0 0 0
August 16, 2024 1.80 1.95 1.95 0 3 0 29.00 0.90 1.05 1.05 0 0 0
August 16, 2024 1.25 1.40 1.40 0 0 0 30.00 1.35 1.55 1.55 0 5 0
August 16, 2024 0.80 0.95 0.95 0 0 0 31.00 1.95 2.10 2.10 0 0 0
August 16, 2024 0.50 0.65 0.65 0 6 0 32.00 2.70 2.85 2.85 0 0 0
August 16, 2024 0.32 0.42 0.42 0 6 0 33.00 3.50 3.75 3.75 0 0 0
August 16, 2024 0.20 0.28 0.28 0 0 0 34.00 4.30 4.70 4.70 0 0 0
August 16, 2024 0.12 0.21 0.21 0 0 0 35.00 5.30 5.60 5.60 0 0 0
August 16, 2024 0.05 0.16 0.16 0 0 0 36.00 6.25 6.60 6.60 0 0 0
September 20, 2024 7.70 8.00 8.00 0 0 0 22.00 0.01 0.09 0.09 0 0 0
September 20, 2024 5.80 6.10 6.10 0 0 0 24.00 0.10 0.18 0.18 0 77 0
September 20, 2024 4.85 5.20 5.20 0 0 0 25.00 0.18 0.27 0.27 0 11 0
September 20, 2024 4.05 4.35 4.35 0 0 0 26.00 0.32 0.42 0.42 0 10 0
September 20, 2024 3.25 3.55 3.55 0 0 0 27.00 0.48 0.65 0.65 0 63 0
September 20, 2024 2.50 2.70 2.70 0 21 0 28.00 0.75 0.90 0.90 0 0 0
September 20, 2024 1.85 2.05 2.05 0 0 0 29.00 1.10 1.30 1.30 0 0 0
September 20, 2024 1.30 1.50 1.50 0 60 0 30.00 1.55 1.75 1.75 0 1 0
September 20, 2024 0.90 1.10 1.10 0 0 0 31.00 2.15 2.35 2.35 0 0 0
September 20, 2024 0.60 0.75 0.75 0 7 0 32.00 2.80 3.05 3.05 0 10 0
September 20, 2024 0.39 0.55 0.55 0 0 0 33.00 3.60 3.80 3.80 0 0 0
September 20, 2024 0.25 0.36 0.36 0 4 0 34.00 4.40 4.75 4.75 0 0 0
September 20, 2024 0.16 0.27 0.27 0 6 0 35.00 5.40 5.65 5.65 0 0 0
September 20, 2024 0.10 0.19 0.19 0 2 0 36.00 6.30 6.60 6.60 0 0 0
September 20, 2024 0.02 0.12 0.12 0 0 0 38.00 8.20 8.50 8.50 0 0 0
September 20, 2024 0 0.08 0.08 0 0 0 40.00 10.15 10.45 10.45 0 0 0
December 20, 2024 7.70 8.10 8.10 0 0 0 22.00 0.07 0.19 0.19 0 0 0
December 20, 2024 5.90 6.25 6.25 0 0 0 24.00 0.23 0.37 0.37 0 0 0
December 20, 2024 5.10 5.45 5.45 0 13 0 25.00 0.35 0.55 0.55 0 8 0
December 20, 2024 4.25 4.60 4.60 0 5 0 26.00 0.50 0.70 0.70 0 0 0
December 20, 2024 2.80 3.10 3.10 0 0 0 28.00 1.05 1.30 1.30 0 38 0
December 20, 2024 1.65 2.00 2.00 0 40 0 30.00 1.90 2.15 2.15 0 2 0
December 20, 2024 0.90 1.20 1.20 0 7 0 32.00 3.10 3.35 3.35 0 0 0
December 20, 2024 0.48 0.70 0.70 0 1 0 34.00 4.60 4.90 4.90 0 0 0
December 20, 2024 0.34 0.55 0.55 0 93 0 35.00 5.45 5.80 5.80 0 0 0
December 20, 2024 0.24 0.39 0.39 0 0 0 36.00 6.35 6.65 6.65 0 0 0
December 20, 2024 0.11 0.26 0.26 0 0 0 38.00 8.25 8.60 8.60 0 0 0
December 20, 2024 0.04 0.19 0.19 0 5 0 40.00 10.20 10.55 10.55 0 0 0
March 21, 2025 7.75 8.20 8.20 0 0 0 22.00 0.13 0.35 0.35 0 0 0
March 21, 2025 6.10 6.50 6.50 0 0 0 24.00 0.36 0.60 0.60 0 0 0
March 21, 2025 5.25 5.65 5.65 0 1 0 25.00 0.55 0.75 0.75 0 0 0
March 21, 2025 4.45 4.90 4.90 0 0 0 26.00 0.75 1.00 1.00 0 0 0
March 21, 2025 3.10 3.55 3.55 0 0 0 28.00 1.30 1.60 1.60 0 0 0
March 21, 2025 2.00 2.35 2.35 0 3 0 30.00 2.20 2.50 2.50 0 3 0
March 21, 2025 1.20 1.55 1.55 0 3 0 32.00 3.30 3.65 3.65 0 0 0
March 21, 2025 0.70 1.05 1.05 0 10 0 34.00 4.75 5.15 5.15 0 0 0
March 21, 2025 0.50 0.85 0.85 0 0 0 35.00 5.50 5.95 5.95 0 0 0
March 21, 2025 0.39 0.70 0.70 0 0 0 36.00 6.30 6.80 6.80 0 0 0
March 21, 2025 0.11 0.33 0.33 0 0 0 40.00 10.10 10.55 10.55 0 0 0