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: August 14, 2022 at 2:51 p.m.   (Real-time)

  • Last price: 77.220
  • Net change: 0.150
  • Bid price: 77.060
  • Ask price: 77.400
  • 30-day historical volatility: 27.63%
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: 4,037
Volume: 61
Open interest: 2,579
Volume: 13
August 19, 2022 30.95 31.45 31.45 0 0 0 46.00 0 0.24 0.24 0 0 0
August 19, 2022 28.90 29.50 29.50 0 0 0 48.00 0 0.24 0.24 0 0 0
August 19, 2022 26.90 27.50 27.50 0 0 0 50.00 0 0.24 0.24 0 6 0
August 19, 2022 24.90 25.50 25.50 0 0 0 52.00 0 0.24 0.24 0 0 0
August 19, 2022 22.90 23.50 23.50 0 0 0 54.00 0 0.24 0.24 0 26 0
August 19, 2022 20.90 21.50 21.50 0 0 0 56.00 0 0.24 0.24 0 5 0
August 19, 2022 18.90 19.50 19.50 0 0 0 58.00 0 0.24 0.24 0 20 0
August 19, 2022 16.90 17.50 17.50 0 2 0 60.00 0 0.24 0.24 0 93 0
August 19, 2022 14.90 15.40 15.40 0 0 0 62.00 0 0.24 0.24 0 14 0
August 19, 2022 12.90 13.50 13.50 0 14 0 64.00 0.01 0.24 0.24 0 41 0
August 19, 2022 10.90 11.50 11.50 0 13 0 66.00 0 0.12 0.12 0 9 0
August 19, 2022 9.00 9.45 9.45 0 32 5 68.00 0 0.09 0.09 0 36 0
August 19, 2022 6.95 7.45 7.45 0 99 0 70.00 0 0.09 0.09 0 16 0
August 19, 2022 4.95 5.45 5.45 0 117 0 72.00 0 0.10 0.10 0 22 0
August 19, 2022 3.15 3.55 3.55 0 78 0 74.00 0.05 0.15 0.15 0 36 0
August 19, 2022 1.40 1.70 1.70 0 6 0 76.00 0.25 0.35 0.35 0 11 0
August 19, 2022 0.30 0.44 0.44 0 155 0 78.00 0.95 1.25 1.25 -0.40 0 1
August 19, 2022 0.01 0.10 0.10 0 29 0 80.00 2.70 3.15 3.15 0 4 0
August 19, 2022 0 0.10 0.10 0 6 0 82.00 4.60 5.15 5.15 0 0 0
August 19, 2022 0 0.24 0.24 0 26 0 84.00 6.60 6.90 6.90 0 0 0
September 16, 2022 31.10 31.60 31.60 0 0 0 46.00 0 0.24 0.24 0 9 0
September 16, 2022 29.00 29.55 29.55 0 0 0 48.00 0 0.25 0.25 0 1 0
September 16, 2022 27.00 27.55 27.55 0 0 0 50.00 0 0.25 0.25 0 13 0
September 16, 2022 25.05 25.55 25.55 0 0 0 52.00 0 0.26 0.26 0 3 0
September 16, 2022 23.15 23.60 23.60 0 0 0 54.00 0.01 0.28 0.28 0 5 0
September 16, 2022 21.05 21.70 21.70 0 0 0 56.00 0.01 0.14 0.14 0 17 0
September 16, 2022 19.10 19.60 19.60 0 0 0 58.00 0.01 0.10 0.10 0 36 0
September 16, 2022 17.10 17.65 17.65 0 41 0 60.00 0.01 0.10 0.10 0 22 0
September 16, 2022 15.15 15.65 15.65 0 0 0 62.00 0.05 0.10 0.10 0 0 0
September 16, 2022 13.20 13.75 13.75 0 3 0 64.00 0.05 0.15 0.15 0 2 0
September 16, 2022 12.15 12.70 12.70 0 22 0 65.00 0.05 0.15 0.15 0 32 0
September 16, 2022 11.25 11.85 11.85 0 15 0 66.00 0.10 0.19 0.19 0 33 0
September 16, 2022 9.25 9.75 9.75 0 13 0 68.00 0.15 0.24 0.24 0 40 0
September 16, 2022 7.30 7.80 7.80 0 33 0 70.00 0.21 0.30 0.30 0 163 0
September 16, 2022 5.65 6.00 6.00 0 61 0 72.00 0.35 0.45 0.45 0 9 0
September 16, 2022 3.90 4.25 4.25 0 26 0 74.00 0.55 0.70 0.70 0 0 0
September 16, 2022 3.10 3.45 3.45 0 26 0 75.00 0.75 0.90 0.90 0 12 0
September 16, 2022 2.40 2.60 2.60 0 71 0 76.00 1.00 1.20 1.20 -0.25 10 1
September 16, 2022 1.25 1.45 1.45 0.15 64 1 78.00 1.85 2.05 2.05 0 10 0
September 16, 2022 0.60 0.70 0.70 0.10 141 2 80.00 3.10 3.40 3.40 0 20 0
September 16, 2022 0.25 0.34 0.34 0 13 0 82.00 4.70 5.05 5.05 0 0 0
September 16, 2022 0.10 0.19 0.19 0 11 0 84.00 6.60 7.20 7.20 0 0 0
September 16, 2022 0.08 0.14 0.14 0 54 0 85.00 7.65 8.10 8.10 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 88.00 10.55 11.05 11.05 0 0 0
September 16, 2022 0 0.09 0.09 0 13 0 90.00 12.55 13.05 13.05 0 63 0
September 16, 2022 0 0.24 0.24 0 1 0 100.00 22.55 23.05 23.05 0 0 0
October 21, 2022 31.00 31.55 31.55 0 0 0 46.00 0.01 0.29 0.29 0 10 0
October 21, 2022 29.10 29.65 29.65 0 0 0 48.00 0.02 0.18 0.18 0 5 0
October 21, 2022 27.15 27.60 27.60 0 0 0 50.00 0.02 0.10 0.10 0 18 0
October 21, 2022 25.05 25.65 25.65 0 0 0 52.00 0.02 0.10 0.10 0 4 0
October 21, 2022 23.05 23.60 23.60 0 0 0 54.00 0.06 0.15 0.15 0 0 0
October 21, 2022 21.20 21.65 21.65 0 0 0 56.00 0.06 0.15 0.15 0 20 0
October 21, 2022 19.10 19.60 19.60 0 0 0 58.00 0.11 0.20 0.20 0 1 0
October 21, 2022 17.00 17.70 17.70 0 0 0 60.00 0.15 0.20 0.20 0 2 0
October 21, 2022 15.20 15.70 15.70 0 0 0 62.00 0.20 0.25 0.25 -0.03 2 1
October 21, 2022 13.25 13.75 13.75 0 5 0 64.00 0.25 0.35 0.35 0 24 0
October 21, 2022 11.25 11.75 11.75 0 18 0 66.00 0.30 0.40 0.40 0 0 0
October 21, 2022 9.35 9.85 9.85 0 18 0 68.00 0.40 0.55 0.55 0 10 0
October 21, 2022 7.65 7.95 7.95 0 21 0 70.00 0.55 0.70 0.70 0 5 0
October 21, 2022 5.95 6.20 6.20 0 33 0 72.00 0.85 1.00 1.00 0 5 0
October 21, 2022 4.30 4.55 4.55 0 40 0 74.00 1.25 1.40 1.40 0 7 0
October 21, 2022 2.95 3.15 3.15 0.05 117 1 76.00 1.95 2.15 2.15 0 12 0
October 21, 2022 1.85 2.05 2.05 0 38 0 78.00 2.90 3.10 3.10 0 0 0
October 21, 2022 1.10 1.30 1.30 0 42 2 80.00 4.10 4.40 4.40 0 10 0
October 21, 2022 0.65 0.80 0.80 -0.10 26 2 82.00 5.65 5.95 5.95 0 10 0
October 21, 2022 0.36 0.49 0.49 0 42 0 84.00 7.35 7.70 7.70 0 0 0
October 21, 2022 0.10 0.20 0.20 0 0 0 88.00 11.15 11.70 11.70 0 0 0
November 18, 2022 25.10 25.65 25.65 0 0 0 52.00 0.15 0.25 0.25 0 1 0
November 18, 2022 23.10 23.75 23.75 0 0 0 54.00 0.20 0.29 0.29 0 0 0
November 18, 2022 21.15 21.80 21.80 0 10 0 56.00 0.25 0.34 0.34 0 7 0
November 18, 2022 19.20 19.85 19.85 0 25 0 58.00 0.30 0.39 0.39 0 0 0
November 18, 2022 17.30 17.80 17.80 0 1 0 60.00 0.35 0.45 0.45 0 0 0
November 18, 2022 15.40 15.90 15.90 0 0 0 62.00 0.40 0.55 0.55 0 5 0
November 18, 2022 13.60 14.00 14.00 0 4 0 64.00 0.50 0.65 0.65 0 0 0
November 18, 2022 11.70 12.10 12.10 0 2 0 66.00 0.65 0.80 0.80 0 0 0
November 18, 2022 9.90 10.25 10.25 0 15 0 68.00 0.85 1.00 1.00 0 0 0
November 18, 2022 8.20 8.50 8.50 0 6 0 70.00 1.10 1.25 1.25 -0.15 10 10
November 18, 2022 6.50 6.90 6.90 0 17 0 72.00 1.45 1.65 1.65 0 1 0
November 18, 2022 5.10 5.35 5.35 0 6 0 74.00 1.95 2.20 2.20 0 0 0
November 18, 2022 3.80 4.05 4.05 0 71 0 76.00 2.65 2.95 2.95 0 10 0
November 18, 2022 2.75 2.95 2.95 0 30 0 78.00 3.60 3.90 3.90 0 0 0
November 18, 2022 1.90 2.10 2.10 0 74 0 80.00 4.75 5.05 5.05 0 0 0
November 18, 2022 1.30 1.50 1.50 0 1 0 82.00 6.10 6.40 6.40 0 0 0
November 18, 2022 0.80 1.00 1.00 0.05 17 18 84.00 7.65 8.00 8.00 0 0 0
November 18, 2022 0.31 0.45 0.45 0 0 0 88.00 11.20 11.85 11.85 0 0 0
December 16, 2022 31.65 33.00 33.00 0 0 0 45.00 0.06 0.15 0.15 0 1 0
December 16, 2022 26.80 28.00 28.00 0 0 0 50.00 0.15 0.25 0.25 0 0 0
December 16, 2022 24.80 26.00 26.00 0 0 0 52.00 0.20 0.30 0.30 0 0 0
December 16, 2022 22.80 24.05 24.05 0 0 0 54.00 0.20 0.30 0.30 0 0 0
December 16, 2022 21.85 23.05 23.05 0 0 0 55.00 0.25 0.35 0.35 0 2 0
December 16, 2022 20.85 22.05 22.05 0 0 0 56.00 0.25 0.40 0.40 0 0 0
December 16, 2022 18.90 20.15 20.15 0 0 0 58.00 0.35 0.45 0.45 0 15 0
December 16, 2022 16.95 18.20 18.20 0 5 0 60.00 0.40 0.55 0.55 0 24 0
December 16, 2022 15.10 16.35 16.35 0 10 0 62.00 0.50 0.65 0.65 0 0 0
December 16, 2022 13.70 14.20 14.20 0 0 0 64.00 0.60 0.75 0.75 0 0 0
December 16, 2022 12.80 13.20 13.20 0 30 0 65.00 0.70 0.85 0.85 0 16 0
December 16, 2022 11.90 12.30 12.30 0 2 0 66.00 0.75 0.95 0.95 0 0 0
December 16, 2022 10.20 10.60 10.60 0 0 0 68.00 1.00 1.20 1.20 0 0 0
December 16, 2022 8.50 8.85 8.85 0 56 0 70.00 1.30 1.50 1.50 0 44 0
December 16, 2022 6.90 7.30 7.30 0 50 0 72.00 1.70 1.95 1.95 0 0 0
December 16, 2022 5.50 5.75 5.75 0 24 0 74.00 2.30 2.55 2.55 0 0 0
December 16, 2022 4.90 5.15 5.15 0 58 0 75.00 2.65 2.90 2.90 0 15 0
December 16, 2022 4.30 4.55 4.55 0 15 0 76.00 3.00 3.30 3.30 0 0 0
December 16, 2022 3.20 3.45 3.45 0.05 22 10 78.00 3.95 4.20 4.20 0 0 0
December 16, 2022 2.35 2.50 2.50 0.10 284 20 80.00 5.05 5.40 5.40 0 30 0
December 16, 2022 1.65 1.85 1.85 0 19 0 82.00 6.40 6.70 6.70 0 0 0
December 16, 2022 1.15 1.35 1.35 0 30 0 84.00 7.90 8.20 8.20 0 0 0
December 16, 2022 0.95 1.10 1.10 0 50 0 85.00 8.70 9.10 9.10 0 0 0
December 16, 2022 0.50 0.65 0.65 0 0 0 88.00 10.95 11.95 11.95 0 0 0
December 16, 2022 0.31 0.45 0.45 0 34 0 90.00 12.80 14.05 14.05 0 24 0
January 20, 2023 20.95 22.05 22.05 0 0 0 56.00 0.36 0.50 0.50 0 2 0
January 20, 2023 17.15 18.25 18.25 0 1 0 60.00 0.55 0.70 0.70 0 0 0
January 20, 2023 15.30 16.35 16.35 0 0 0 62.00 0.65 0.80 0.80 0 0 0
January 20, 2023 13.85 14.20 14.20 0 0 0 64.00 0.80 1.00 1.00 0 0 0
January 20, 2023 12.05 12.50 12.50 0 0 0 66.00 1.00 1.20 1.20 0 0 0
January 20, 2023 10.35 10.70 10.70 0 0 0 68.00 1.30 1.50 1.50 0 5 0
January 20, 2023 8.70 9.10 9.10 0 0 0 70.00 1.65 1.90 1.90 0 3 0
January 20, 2023 7.20 7.60 7.60 0 4 0 72.00 2.15 2.40 2.40 0 20 0
January 20, 2023 5.80 6.15 6.15 0 8 0 74.00 2.75 3.10 3.10 0 0 0
January 20, 2023 4.60 4.90 4.90 0 51 0 76.00 3.55 3.90 3.90 0 0 0
January 20, 2023 3.50 3.90 3.90 0 10 0 78.00 4.50 4.80 4.80 0 0 0
January 20, 2023 2.65 2.95 2.95 0 5 0 80.00 5.60 5.90 5.90 0 0 0
January 20, 2023 1.95 2.25 2.25 0 0 0 82.00 6.90 7.30 7.30 0 0 0
January 20, 2023 1.40 1.65 1.65 0 2 0 84.00 8.30 8.70 8.70 0 0 0
January 20, 2023 0.70 0.90 0.90 0 0 0 88.00 11.60 12.00 12.00 0 0 0
March 17, 2023 31.55 33.10 33.10 0 0 0 45.00 0.25 0.35 0.35 0 2 0
March 17, 2023 26.65 28.25 28.25 0 15 0 50.00 0.35 0.50 0.50 0 14 0
March 17, 2023 21.90 23.35 23.35 0 0 0 55.00 0.55 0.70 0.70 0 3 0
March 17, 2023 17.20 18.70 18.70 0 0 0 60.00 0.85 1.05 1.05 0 8 0
March 17, 2023 13.40 13.90 13.90 0 1 0 65.00 1.35 1.60 1.60 0 25 0
March 17, 2023 9.40 9.90 9.90 0 3 0 70.00 2.35 2.65 2.65 0 4 0
March 17, 2023 6.10 6.45 6.45 0 28 0 75.00 3.95 4.30 4.30 0 10 0
March 17, 2023 3.60 3.85 3.85 0 35 0 80.00 6.40 6.80 6.80 0 14 0
March 17, 2023 1.90 2.20 2.20 0 27 0 85.00 9.70 10.10 10.10 0 10 0
March 17, 2023 0.95 1.20 1.20 0 3 0 90.00 13.70 14.10 14.10 0 7 0
June 16, 2023 31.35 33.20 33.20 0 0 0 45.00 0.40 0.55 0.55 0 1 0
June 16, 2023 26.55 28.35 28.35 0 0 0 50.00 0.55 0.75 0.75 0 0 0
June 16, 2023 21.85 23.65 23.65 0 0 0 55.00 0.85 1.05 1.05 0 2 0
June 16, 2023 18.20 18.60 18.60 0 8 0 60.00 1.30 1.55 1.55 0 10 0
June 16, 2023 14.00 14.50 14.50 0 5 0 65.00 2.00 2.35 2.35 0 0 0
June 16, 2023 10.20 10.80 10.80 0 5 0 70.00 3.20 3.60 3.60 0 0 0
June 16, 2023 7.15 7.60 7.60 0 10 0 75.00 5.05 5.40 5.40 0 0 0
June 16, 2023 4.65 5.10 5.10 0 10 0 80.00 7.35 7.80 7.80 0 0 0
June 16, 2023 2.80 3.30 3.30 0 0 0 85.00 10.50 10.90 10.90 0 0 0
June 16, 2023 1.60 1.95 1.95 0 2 0 90.00 14.25 14.70 14.70 0 0 0
July 21, 2023 4.85 5.40 5.40 0 1,251 0 80.00 7.55 8.10 8.10 0 1,250 0