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.

QSR – Restaurant Brands International

Last update: September 15, 2025 at 5:19 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 86.950
  • Ask price: 87.600
  • 30-day historical volatility: 23.75%
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: 3,807
Volume: 0
Open interest: 4,833
Volume: 0
September 19, 2025 0 0 17.25 0 0 0 70.00 0 0 0.14 0 15 0
September 19, 2025 0 0 12.25 0 5 0 75.00 0 0 0.14 0 5 0
September 19, 2025 0 0 11.25 0 0 0 76.00 0 0 0.14 0 0 0
September 19, 2025 0 0 9.25 0 0 0 78.00 0 0 0.14 0 0 0
September 19, 2025 0 0 7.25 0 6 0 80.00 0 0 0.13 0 41 0
September 19, 2025 0 0 5.35 0 0 0 82.00 0 0 0.16 0 5 0
September 19, 2025 0 0 3.40 0 0 0 84.00 0 0 0.23 0 23 0
September 19, 2025 0 0 2.50 0 5 0 85.00 0 0 0.38 0 56 0
September 19, 2025 0 0 1.75 0 14 0 86.00 0 0 0.60 0 47 0
September 19, 2025 0 0 0.60 0 41 0 88.00 0 0 1.60 0 40 0
September 19, 2025 0 0 0.21 0 110 0 90.00 0 0 3.25 0 47 0
September 19, 2025 0 0 0.15 0 162 0 92.00 0 0 5.20 0 3 0
September 19, 2025 0 0 0.14 0 62 0 94.00 0 0 7.20 0 0 0
September 19, 2025 0 0 0.14 0 58 0 95.00 0 0 8.20 0 0 0
September 19, 2025 0 0 0.14 0 204 0 96.00 0 0 9.20 0 0 0
September 19, 2025 0 0 0.14 0 67 0 98.00 0 0 11.20 0 0 0
September 19, 2025 0 0 0.14 0 86 0 100.00 0 0 13.20 0 0 0
September 19, 2025 0 0 0.14 0 284 0 105.00 0 0 18.20 0 0 0
September 19, 2025 0 0 0.14 0 58 0 110.00 0 0 23.20 0 0 0
September 19, 2025 0 0 0.14 0 0 0 115.00 0 0 28.20 0 0 0
September 19, 2025 0 0 0.14 0 0 0 120.00 0 0 33.20 0 0 0
September 19, 2025 0 0 0.14 0 0 0 140.00 0 0 53.20 0 0 0
October 17, 2025 0 0 11.40 0 1 0 76.00 0 0 0.31 0 3 0
October 17, 2025 0 0 9.30 0 0 0 78.00 0 0 0.27 0 0 0
October 17, 2025 0 0 7.35 0 0 0 80.00 0 1.05 0.44 0 35 0
October 17, 2025 0 0 5.55 0 21 0 82.00 0 0 0.70 0 715 0
October 17, 2025 0 0 3.90 0 0 0 84.00 0 0 1.20 0 250 0
October 17, 2025 0 0 2.95 0 0 0 85.00 0 0 1.55 0 702 0
October 17, 2025 0 0 2.30 0 20 0 86.00 0 0 1.95 0 1,325 0
October 17, 2025 0 0 1.30 0 344 0 88.00 0 0 3.00 0 14 0
October 17, 2025 0 0 0.70 0 39 0 90.00 0 0 4.40 0 28 0
October 17, 2025 0 0 0.35 0 81 0 92.00 0 0 6.20 0 16 0
October 17, 2025 0 0 0.23 0 20 0 94.00 0 0 8.10 0 0 0
October 17, 2025 0 0 0.18 0 45 0 96.00 0 0 10.05 0 2 0
October 17, 2025 0 0 0.16 0 22 0 98.00 0 0 12.05 0 10 0
October 17, 2025 0 0 0.16 0 266 0 100.00 0 0 14.05 0 22 0
October 17, 2025 0 0 0.16 0 28 0 105.00 0 0 19.05 0 0 0
October 17, 2025 0 0 0.16 0 0 0 110.00 0 0 24.05 0 0 0
October 17, 2025 0 0 0.16 0 0 0 115.00 0 0 29.05 0 0 0
October 17, 2025 0 0 0.16 0 0 0 120.00 0 0 34.05 0 0 0
November 21, 2025 0 0 9.75 0 0 0 78.00 0 1.50 0.95 0 2 0
November 21, 2025 0 0 8.00 0 90 0 80.00 0 0 1.30 0 85 0
November 21, 2025 0 9.00 6.50 0 7 0 82.00 0 0 1.65 0 604 0
November 21, 2025 0 0 4.90 0 0 0 84.00 0 0 2.25 0 102 0
November 21, 2025 2.00 0 3.75 0 2 0 86.00 0 0 3.15 0 6 0
November 21, 2025 0 0 2.75 0 12 0 88.00 0 0 4.15 0 6 0
November 21, 2025 0 0 1.75 0 223 0 90.00 0 0 5.35 0 0 0
November 21, 2025 0 0 1.10 0 14 0 92.00 0 0 6.90 0 0 0
November 21, 2025 0 0 0.75 0 23 0 94.00 0 0 8.50 0 0 0
November 21, 2025 0 0 0.50 0 25 0 96.00 0 0 10.35 0 0 0
November 21, 2025 0 0 0.49 0 30 0 98.00 0 0 12.20 0 0 0
November 21, 2025 0 0 0.37 0 69 0 100.00 0 0 14.15 0 0 0
November 21, 2025 0 1.15 0.26 0 21 0 105.00 0 0 19.15 0 0 0
November 21, 2025 0 0 0.25 0 0 0 110.00 0 0 24.15 0 0 0
November 21, 2025 0 0 0.23 0 0 0 115.00 0 0 29.15 0 0 0
November 21, 2025 0 0 0.23 0 0 0 120.00 0 0 34.15 0 0 0
December 19, 2025 0 0 17.50 0 1 0 70.00 0 0 0.55 0 70 0
December 19, 2025 0 0 12.70 0 0 0 75.00 0 1.15 0.95 0 64 0
December 19, 2025 0 0 10.00 0 0 0 78.00 0 0 1.35 0 0 0
December 19, 2025 0 0 8.40 0 0 0 80.00 0 0 1.80 0 67 0
December 19, 2025 0 0 6.80 0 1 0 82.00 0 0 2.30 0 1 0
December 19, 2025 0 0 5.40 0 5 0 84.00 0 0 3.00 0 0 0
December 19, 2025 0 0 4.75 0 2 0 85.00 0 0 3.40 0 40 0
December 19, 2025 0 0 4.20 0 0 0 86.00 0 0 3.85 0 0 0
December 19, 2025 0 0 3.15 0 7 0 88.00 0 0 4.85 0 3 0
December 19, 2025 0.75 6.50 2.25 0 13 0 90.00 0 0 6.10 0 53 0
December 19, 2025 0 0 1.55 0 100 0 92.00 0 0 7.60 0 2 0
December 19, 2025 0 0 1.05 0 12 0 94.00 0 0 9.10 0 0 0
December 19, 2025 0 0 0.85 0 65 0 95.00 0 0 10.00 0 12 0
December 19, 2025 0 0 0.70 0 15 0 96.00 0 0 10.80 0 0 0
December 19, 2025 0 0 0.50 0 8 0 98.00 0 0 12.65 0 11 0
December 19, 2025 0 0 0.45 0 77 0 100.00 0 0 14.50 0 56 0
December 19, 2025 0 0 0.31 0 11 0 105.00 0 0 19.35 0 0 0
December 19, 2025 0 0 0.28 0 95 0 110.00 0 0 24.30 0 0 0
December 19, 2025 0 0 0.27 0 20 0 120.00 0 0 34.20 0 0 0
December 19, 2025 0 0 0.27 0 0 0 140.00 0 0 54.15 0 0 0
January 16, 2026 0 0 10.30 0 0 0 78.00 0 0 1.55 0 6 0
January 16, 2026 0 0 8.70 0 0 0 80.00 0 0 2.10 0 7 0
January 16, 2026 0 0 7.20 0 0 0 82.00 0 0 2.75 0 0 0
January 16, 2026 0 0 5.75 0 3 0 84.00 0 0 3.35 0 1 0
January 16, 2026 0 0 4.55 0 10 0 86.00 0 0 4.15 0 3 0
January 16, 2026 0 0 3.45 0 0 0 88.00 0 0 5.30 0 0 0
January 16, 2026 0 0 2.50 0 7 0 90.00 0 0 6.40 0 0 0
January 16, 2026 0 0 1.80 0 5 0 92.00 0 0 7.75 0 0 0
January 16, 2026 0 2.00 1.25 0 34 0 94.00 0 0 9.25 0 0 0
January 16, 2026 0 0 0.85 0 17 0 96.00 0 0 10.85 0 0 0
January 16, 2026 0 0 0.60 0 20 0 98.00 0 0 12.65 0 0 0
January 16, 2026 0 0 0.43 0 14 0 100.00 0 0 14.50 0 0 0
January 16, 2026 0 0 0.22 0 0 0 105.00 0 0 19.30 0 0 0
January 16, 2026 0 0 0.15 0 0 0 110.00 0 0 24.20 0 0 0
February 20, 2026 0 0 10.80 0 0 0 78.00 0 0 2.10 0 0 0
February 20, 2026 0 0 9.25 0 0 0 80.00 0 0 2.60 0 4 0
February 20, 2026 0 0 7.90 0 0 0 82.00 0 0 3.45 0 1 0
February 20, 2026 0 0 6.60 0 0 0 84.00 0 0 4.10 0 10 0
February 20, 2026 0 0 5.25 0 0 0 86.00 0 0 4.90 0 0 0
February 20, 2026 0 0 4.20 0 0 0 88.00 0 0 5.90 0 0 0
February 20, 2026 0 0 3.30 0 0 0 90.00 0 0 7.30 0 2 0
February 20, 2026 0 0 2.40 0 0 0 92.00 0 0 8.50 0 0 0
February 20, 2026 0 0 1.80 0 12 0 94.00 0 0 9.95 0 0 0
February 20, 2026 0 0 1.35 0 13 0 96.00 0 0 11.40 0 0 0
February 20, 2026 0 0 0.95 0 12 0 98.00 0 0 13.10 0 0 0
February 20, 2026 0 0 0.70 0 2 0 100.00 0 0 14.80 0 0 0
March 20, 2026 0 0 18.00 0 0 0 70.00 0 0 1.15 0 13 0
March 20, 2026 0 0 13.60 0 0 0 75.00 0 3.05 1.90 0 11 0
March 20, 2026 0 0 9.60 0 0 0 80.00 0 0 3.30 0 15 0
March 20, 2026 0 0 6.35 0 22 0 85.00 0 0 5.10 0 12 0
March 20, 2026 0 0 3.60 0 52 0 90.00 0 0 7.90 0 13 0
March 20, 2026 0 0 1.85 0 10 0 95.00 0 0 11.05 0 0 0
March 20, 2026 0 0 0.90 0 151 0 100.00 0 0 15.15 0 59 0
March 20, 2026 0 0 0.26 0 286 0 110.00 0 0 24.35 0 12 0
March 20, 2026 0 0 0.15 0 0 0 120.00 0 0 34.15 0 0 0
March 20, 2026 0 0 0.10 0 0 0 140.00 0 0 54.25 0 0 0
June 19, 2026 0 0 18.30 0 17 0 70.00 0 2.10 1.80 0 8 0
June 19, 2026 0 0 14.20 0 46 0 75.00 0 0 3.00 0 1 0
June 19, 2026 8.80 0 10.40 0 10 0 80.00 0 0 4.50 0 8 0
June 19, 2026 0 0 7.35 0 12 0 85.00 0 0 6.60 0 1 0
June 19, 2026 0 0 4.70 0 19 0 90.00 0 0 9.25 0 0 0
June 19, 2026 0 0 2.95 0 1 0 95.00 4.00 0 12.40 0 2 0
June 19, 2026 0 0 1.60 0 15 0 100.00 0 0 16.20 0 46 0
June 19, 2026 0 0 0.49 0 20 0 110.00 0 0 24.85 0 0 0
June 19, 2026 0 0 0.20 0 0 0 120.00 0 0 34.35 0 10 0