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  (127.36 USD/CAD)

Last update: November 29, 2021 at 6:13 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 73.300
  • Ask price: 73.920
  • 30-day historical volatility: 24.38%
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: 2,694
Volume: 0
Open interest: 2,805
Volume: 0
December 17, 2021 0 0 14.15 0 40 0 60.00 0 0.30 0.20 0 11 0
December 17, 2021 0 0 10.20 0 0 0 64.00 0 0 0.20 0 30 0
December 17, 2021 0 0 8.25 0 6 0 66.00 0 0 0.20 0 73 0
December 17, 2021 0 0 6.25 0 40 0 68.00 0 0 0.30 0 135 0
December 17, 2021 0 0 4.45 0 12 0 70.00 0 0 0.40 0 47 0
December 17, 2021 0 0 2.80 0 47 0 72.00 0 0 0.50 0 31 0
December 17, 2021 0 0 1.65 0 28 0 74.00 0 0 1.50 0 14 0
December 17, 2021 0 2.00 1.05 0 99 0 75.00 0 0 1.90 0 13 0
December 17, 2021 0 0 0.65 0 53 0 76.00 0 0 3.15 0 30 0
December 17, 2021 0 0 0.30 0 44 0 78.00 0 0 4.70 0 18 0
December 17, 2021 0 0 0.20 0 19 0 80.00 0 0 6.00 0 59 0
December 17, 2021 0 0 0.15 0 27 0 82.00 0 0 8.45 0 50 0
December 17, 2021 0 0 0.15 0 20 0 84.00 0 0 10.40 0 20 0
December 17, 2021 0 0.55 0.10 0 33 0 85.00 0 0 11.40 0 0 0
December 17, 2021 0 0 0.10 0 9 0 86.00 0 0 12.40 0 0 0
December 17, 2021 0 0 0.10 0 20 0 88.00 0 0 14.50 0 0 0
December 17, 2021 0 0 0.09 0 43 0 90.00 0 0 16.50 0 0 0
December 17, 2021 0 0 0.10 0 0 0 92.00 0 0 18.50 0 10 0
December 17, 2021 0 0 0.10 0 0 0 95.00 0 0 21.50 0 30 0
December 17, 2021 0 0 0.10 0 1 0 100.00 0 0 26.50 0 10 0
January 21, 2022 0 0 15.95 0 10 0 58.00 0 0 0.30 0 0 0
January 21, 2022 0 0 14.00 0 12 0 60.00 0 0 0.30 0 20 0
January 21, 2022 0 0 11.95 0 0 0 62.00 0 0 0.35 0 10 0
January 21, 2022 0 0 10.05 0 12 0 64.00 0 0 0.45 0 1 0
January 21, 2022 0 0 8.20 0 0 0 66.00 0 0 0.55 0 20 0
January 21, 2022 0 0 6.40 0 0 0 68.00 0 0 0.95 0 11 0
January 21, 2022 0 0 4.65 0 12 0 70.00 0 0 1.35 0 49 0
January 21, 2022 0 7.80 2.90 0 83 0 72.00 0 0 2.10 0 35 0
January 21, 2022 0 6.00 1.90 0 31 0 74.00 0 0 2.95 0 150 0
January 21, 2022 0 2.20 1.35 0 63 0 76.00 0 0 4.05 0 31 0
January 21, 2022 0 0 0 0 57 0 78.00 0 0 5.35 0 33 0
January 21, 2022 0 0 0.25 0 282 0 80.00 0 0 7.35 0 14 0
January 21, 2022 0 3.00 0.35 0 67 0 82.00 0 0 9.30 0 10 0
January 21, 2022 0 6.45 0.25 0 96 0 84.00 0 0 11.20 0 6 0
January 21, 2022 0 0 0.20 0 78 0 86.00 0 0 13.20 0 17 0
January 21, 2022 0 0.20 0.15 0 32 0 88.00 0 0 15.15 0 1 0
January 21, 2022 0 0 0.08 0 48 0 90.00 0 0 17.10 0 16 0
January 21, 2022 0 0 0.10 0 0 0 92.00 0 0 19.10 0 0 0
February 18, 2022 0 0 16.20 0 0 0 58.00 0 0 0.50 0 0 0
February 18, 2022 0 0 14.25 0 0 0 60.00 0 0 0.55 0 11 0
February 18, 2022 0 0 12.30 0 0 0 62.00 0 0 0.60 0 0 0
February 18, 2022 0 0 10.45 0 0 0 64.00 0 0 0.75 0 10 0
February 18, 2022 0 0 8.65 0 0 0 66.00 0 0 1.05 0 20 0
February 18, 2022 0 7.45 6.45 0 60 0 68.00 0 0 1.40 0 36 0
February 18, 2022 0 0 5.50 0 15 0 70.00 0 0 2.00 0 0 0
February 18, 2022 0 0 4.20 0 13 0 72.00 0 0 2.80 0 11 0
February 18, 2022 0 0 2.50 0 13 0 74.00 0 0 3.70 0 10 0
February 18, 2022 0 0 2.05 0 28 0 76.00 0 0 4.85 0 1 0
February 18, 2022 0 0 0.95 0 31 0 78.00 0 0 6.20 0 20 0
February 18, 2022 0 1.00 0.75 0 44 0 80.00 0 0 7.75 0 0 0
February 18, 2022 0 0 0.65 0 27 0 82.00 0 0 9.50 0 0 0
February 18, 2022 0 0 0.20 0 27 0 84.00 0 0 11.30 0 0 0
February 18, 2022 0 0 0.35 0 2 0 86.00 0 0 13.30 0 0 0
February 18, 2022 0 0.55 0.30 0 4 0 88.00 0 0 15.20 0 0 0
February 18, 2022 0 0 0.25 0 0 0 92.00 0 0 19.20 0 0 0
March 18, 2022 0 0 14.30 0 10 0 60.00 0 0 0.75 0 9 0
March 18, 2022 0 0 10.60 0 0 0 64.00 0 2.80 1.20 0 0 0
March 18, 2022 0 0 8.90 0 0 0 66.00 0 0 1.55 0 2 0
March 18, 2022 0 0 7.45 0 0 0 68.00 0 0 1.65 0 42 0
March 18, 2022 0 0 5.85 0 17 0 70.00 1.10 0 2.60 0 46 0
March 18, 2022 0 0 4.55 0 1 0 72.00 0 0 3.40 0 10 0
March 18, 2022 0 0 3.40 0 5 0 74.00 0 0 4.40 0 32 0
March 18, 2022 0 0 2.95 0 15 0 75.00 0 0 5.15 0 24 0
March 18, 2022 0 0 2.50 0 0 0 76.00 0 0 5.65 0 10 0
March 18, 2022 0 0 1.80 0 5 0 78.00 0 0 7.00 0 20 0
March 18, 2022 0 3.50 1.00 0 21 0 80.00 0 0 8.70 0 50 0
March 18, 2022 0 0 0.60 0 22 0 82.00 0 0 10.15 0 40 0
March 18, 2022 0 1.90 0.65 0 0 0 84.00 0 0 11.90 0 30 0
March 18, 2022 0 0 0.55 0 38 0 85.00 0 0 12.95 0 30 0
March 18, 2022 0 0.70 0.20 0 12 0 86.00 0 0 13.85 0 20 0
March 18, 2022 0 0 0.40 0 5 0 88.00 0 0 15.75 0 30 0
March 18, 2022 0 0 0.35 0 5 0 90.00 0 0 17.70 0 55 0
March 18, 2022 0 0 0.30 0 30 0 92.00 0 0 19.75 0 30 0
March 18, 2022 0 0 0.25 0 22 0 95.00 0 0 22.60 0 30 0
March 18, 2022 0 0 0.15 0 0 0 100.00 0 0 27.65 0 140 0
April 14, 2022 0 0 16.50 0 35 0 58.00 0 0 0.70 0 60 0
April 14, 2022 0 0 14.15 0 43 0 60.00 0 0 0.85 0 98 0
April 14, 2022 0 0 12.35 0 120 0 62.00 0 0 1.10 0 114 0
April 14, 2022 0 0 10.55 0 130 0 64.00 0 0 1.05 0 25 0
April 14, 2022 0 0 8.85 0 70 0 66.00 0 0 1.85 0 33 0
April 14, 2022 0 0 7.30 0 90 0 68.00 0 0 2.35 0 2 0
April 14, 2022 0 10.00 5.95 0 57 0 70.00 1.00 0 3.05 0 19 0
April 14, 2022 0 0 4.75 0 4 0 72.00 0 0 3.85 0 14 0
April 14, 2022 0 0 3.75 0 0 0 74.00 0 0 4.90 0 0 0
April 14, 2022 0 0 2.90 0 0 0 76.00 0 0 6.15 0 2 0
April 14, 2022 0 0 2.15 0 0 0 78.00 0 0 7.25 0 14 0
April 14, 2022 0 0 1.35 0 11 0 80.00 0 0 8.90 0 20 0
April 14, 2022 0 0 1.15 0 4 0 82.00 0 0 10.55 0 0 0
April 14, 2022 0 0 0.85 0 2 0 84.00 0 0 12.20 0 0 0
May 20, 2022 0 0 11.00 0 0 0 64.00 0 0 1.95 0 0 0
May 20, 2022 0 0 9.40 0 0 0 66.00 0 0 2.40 0 0 0
May 20, 2022 0 0 7.85 0 0 0 68.00 0 0 3.00 0 0 0
May 20, 2022 0 0 6.55 0 0 0 70.00 0 0 3.70 0 0 0
May 20, 2022 0 0 5.30 0 0 0 72.00 0 0 4.50 0 0 0
May 20, 2022 0 0 4.35 0 0 0 74.00 0 0 4.40 0 10 0
May 20, 2022 0 0 3.45 0 0 0 76.00 0 0 6.20 0 10 0
May 20, 2022 0 0 2.60 0 0 0 78.00 0 0 8.00 0 0 0
May 20, 2022 0 0 2.05 0 0 0 80.00 0 0 9.45 0 0 0
May 20, 2022 0 0 1.20 0 0 0 84.00 0 0 12.55 0 0 0
June 17, 2022 0 0 24.45 0 0 0 50.00 0 0 0.85 0 1 0
June 17, 2022 0 0 14.85 0 10 0 60.00 0 0 1.65 0 14 0
June 17, 2022 0 0 10.55 0 25 0 65.00 0 0 2.70 0 7 0
June 17, 2022 0 0 7.00 0 10 0 70.00 0 0 4.35 0 3 0
June 17, 2022 0 0 4.25 0 5 0 75.00 0 0 6.75 0 121 0
June 17, 2022 0 0 2.30 0 46 0 80.00 0 0 10.00 0 30 0
June 17, 2022 0 0 1.05 0 17 0 85.00 0 0 13.95 0 10 0
June 17, 2022 0 0 0.95 0 20 0 90.00 0 0 18.30 0 30 0
June 17, 2022 0 0 0.60 0 20 0 95.00 0 0 23.10 0 10 0
June 17, 2022 0 0 0.55 0 2 0 100.00 0 0 27.60 0 260 0
September 16, 2022 0 0 24.55 0 0 0 50.00 0 0 1.05 0 5 0
September 16, 2022 0 0 15.10 0 7 0 60.00 0.10 0 2.35 0 20 0
September 16, 2022 0 0 10.85 0 0 0 65.00 0 10.00 3.70 0 17 0
September 16, 2022 0 0 7.70 0 35 0 70.00 0 0 4.80 0 16 0
September 16, 2022 0 0 5.15 0 15 0 75.00 0 0 8.05 0 3 0
September 16, 2022 0 0 3.30 0 12 0 80.00 0 0 11.40 0 10 0
September 16, 2022 0 1.95 1.95 0 7 0 85.00 0 0 15.25 0 2 0
September 16, 2022 0 0 1.20 0 0 0 90.00 0 0 19.55 0 10 0
September 16, 2022 0 0 0.75 0 1 0 100.00 0 0 28.95 0 41 0