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: January 20, 2022 at 9:13 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 20.39%
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: 2,932
Volume: 0
Open interest: 3,464
Volume: 0
January 21, 2022 0 0 12.35 0 0 0 58.00 0 0 0.09 0 0 0
January 21, 2022 0 0 10.35 0 10 0 60.00 0 0 0.09 0 20 0
January 21, 2022 0 0 8.35 0 0 0 62.00 0 0 0.09 0 10 0
January 21, 2022 0 0 6.35 0 0 0 64.00 0 0 0.15 0 6 0
January 21, 2022 0 0 4.35 0 2 0 66.00 0 0 0.15 0 30 0
January 21, 2022 0 0 4.70 0 0 0 68.00 0 0 0.80 0 29 0
January 21, 2022 0 0 1.40 0 38 0 70.00 0 0 1.00 0 99 0
January 21, 2022 0 0 0.95 0 117 0 72.00 1.25 0 4.20 0 47 0
January 21, 2022 0 0.85 0.15 0 59 0 74.00 0 0 3.95 0 136 0
January 21, 2022 0 0.04 0.04 0 108 0 76.00 4.80 0 6.00 0 15 0
January 21, 2022 0 0 0.09 0 75 0 78.00 0 0 8.00 0 2 0
January 21, 2022 0 0 0.10 0 282 0 80.00 0 0 10.00 0 0 0
January 21, 2022 0 0 0.09 0 68 0 82.00 0 0 12.00 0 26 0
January 21, 2022 0 0 0.09 0 96 0 84.00 0 0 14.00 0 7 0
January 21, 2022 0 0 0.09 0 78 0 86.00 0 0 16.00 0 0 0
January 21, 2022 0 0 0.09 0 32 0 88.00 0 0 17.95 0 0 0
January 21, 2022 0 0 0.09 0 48 0 90.00 0 0 19.95 0 0 0
January 21, 2022 0 0 0.09 0 0 0 92.00 0 0 21.95 0 0 0
February 18, 2022 0 0 12.65 0 0 0 58.00 0 0 0.25 0 0 0
February 18, 2022 0 0 10.75 0 20 0 60.00 0 0 0.70 0 23 0
February 18, 2022 0 0 8.95 0 10 0 62.00 0 0 0.45 0 21 0
February 18, 2022 0 0 7.10 0 0 0 64.00 0 0 0.90 0 23 0
February 18, 2022 0 0 5.25 0 0 0 66.00 0 1.20 0.90 0 38 0
February 18, 2022 0 0 3.60 0 50 0 68.00 0 0 1.60 0 71 0
February 18, 2022 0 0 2.40 0 30 0 70.00 0 0 2.25 0 49 0
February 18, 2022 0 0 1.50 0 6 0 72.00 0 0 3.20 0 44 0
February 18, 2022 0 0 0.95 0 11 0 74.00 0 0 4.60 0 36 0
February 18, 2022 0 0 0.50 0 42 0 76.00 0 0 6.30 0 18 0
February 18, 2022 0 0 0.30 0 59 0 78.00 0 0 8.10 0 36 0
February 18, 2022 0 0 0.20 0 88 0 80.00 0 0 10.05 0 0 0
February 18, 2022 0 0 0.20 0 63 0 82.00 0 0 11.95 0 0 0
February 18, 2022 0 0 0.20 0 29 0 84.00 0 0 13.95 0 0 0
February 18, 2022 0 0 0.15 0 5 0 86.00 0 0 15.95 0 0 0
February 18, 2022 0 0 0.15 0 5 0 88.00 0 0 17.95 0 0 0
February 18, 2022 0 0 0.15 0 0 0 92.00 0 0 21.95 0 0 0
March 18, 2022 0 0 10.95 0 20 0 60.00 0 0 0.65 0 12 0
March 18, 2022 0 0 7.35 0 50 0 64.00 0 1.95 1.00 0 32 0
March 18, 2022 0 0 5.65 0 50 0 66.00 0 0 1.55 0 34 0
March 18, 2022 0 0 4.20 0 20 0 68.00 0 0 2.20 0 69 0
March 18, 2022 2.30 0 3.05 0 22 0 70.00 0 0 3.10 0 82 0
March 18, 2022 0 0 2.05 0 60 0 72.00 0 0 4.10 0 13 0
March 18, 2022 0 0 1.25 0 8 0 74.00 0 0 5.55 0 40 0
March 18, 2022 0 2.50 1.05 0 40 0 75.00 0 0 6.20 0 25 0
March 18, 2022 0 3.15 0.85 0 3 0 76.00 0 0 7.10 0 10 0
March 18, 2022 0 2.30 0.55 0 17 0 78.00 0 0 8.85 0 20 0
March 18, 2022 0 0.50 0.40 0 33 0 80.00 0 0 10.70 0 50 0
March 18, 2022 0 0 0.25 0 57 0 82.00 0 0 12.70 0 90 0
March 18, 2022 0 0 0.25 0 28 0 84.00 0 0 14.65 0 5 0
March 18, 2022 0 0 0.25 0 40 0 85.00 0 0 15.65 0 30 0
March 18, 2022 0 0.70 0.25 0 15 0 86.00 0 0 16.65 0 20 0
March 18, 2022 0 0 0.20 0 5 0 88.00 0 0 18.65 0 20 0
March 18, 2022 0 0 0.20 0 5 0 90.00 0 0 20.60 0 55 0
March 18, 2022 0 0 0.15 0 30 0 92.00 0 0 22.60 0 30 0
March 18, 2022 0 0 0.15 0 22 0 95.00 0 0 25.60 0 20 0
March 18, 2022 0 0 0.15 0 0 0 100.00 0 0 30.60 0 130 0
April 14, 2022 0 0 12.80 0 0 0 58.00 0 0 0.65 0 60 0
April 14, 2022 0 0 10.90 0 10 0 60.00 0 0 0.80 0 98 0
April 14, 2022 0 0 9.15 0 100 0 62.00 0 1.05 1.05 0 114 0
April 14, 2022 0 0 7.45 0 132 0 64.00 0 0 1.45 0 25 0
April 14, 2022 0 0 5.90 0 61 0 66.00 0 0 2.00 0 34 0
April 14, 2022 0 0 4.50 0 81 0 68.00 0 0 2.70 0 22 0
April 14, 2022 0 0 3.35 0 71 0 70.00 0.80 0 3.55 0 36 0
April 14, 2022 0 0 2.40 0 24 0 72.00 0 0 4.60 0 54 0
April 14, 2022 0 0 1.60 0 18 0 74.00 0 0 5.95 0 12 0
April 14, 2022 0 0 1.15 0 15 0 76.00 0 0 7.45 0 25 0
April 14, 2022 0 0 0.75 0 4 0 78.00 0 0 9.10 0 54 0
April 14, 2022 0 0 0.55 0 35 0 80.00 0 0 10.90 0 40 0
April 14, 2022 0 0 0.40 0 10 0 82.00 0 0 12.80 0 11 0
April 14, 2022 0 0 0.30 0 25 0 84.00 0 0 14.65 0 0 0
April 14, 2022 0 0 0.25 0 0 0 88.00 0 0 18.55 0 0 0
May 20, 2022 0 0 11.15 0 10 0 60.00 0 0 1.15 0 2 0
May 20, 2022 0 0 7.85 0 2 0 64.00 0 0 2.00 0 1 0
May 20, 2022 0 0 6.40 0 0 0 66.00 0 0 2.60 0 4 0
May 20, 2022 0 0 5.10 0 10 0 68.00 0 0 3.35 0 15 0
May 20, 2022 0 0 3.95 0 10 0 70.00 0 0 4.20 0 4 0
May 20, 2022 0 0 3.00 0 0 0 72.00 0 0 5.25 0 160 0
May 20, 2022 0 0 2.20 0 15 0 74.00 0 0 6.50 0 10 0
May 20, 2022 1.50 0 1.65 0 4 0 76.00 0 0 7.95 0 11 0
May 20, 2022 0 0 1.20 0 0 0 78.00 0 0 9.50 0 10 0
May 20, 2022 0 2.15 0.90 0 2 0 80.00 0 0 11.25 0 5 0
May 20, 2022 0 0 0.65 0 0 0 82.00 0 0 12.95 0 0 0
May 20, 2022 0 0 0.50 0 6 0 84.00 0 0 14.80 0 0 0
May 20, 2022 0 0 0.35 0 0 0 88.00 0 0 18.65 0 0 0
June 17, 2022 0 0 20.65 0 3 0 50.00 0 0 0.65 0 1 0
June 17, 2022 0 0 11.35 0 11 0 60.00 0 0 1.60 0 16 0
June 17, 2022 0 0 8.20 0 0 0 64.00 0 2.30 2.30 0 0 0
June 17, 2022 0 0 7.40 0 75 0 65.00 0 0 2.85 0 27 0
June 17, 2022 0 0 6.70 0 0 0 66.00 0 0 3.15 0 0 0
June 17, 2022 0 0 5.45 0 0 0 68.00 0 0 3.95 0 0 0
June 17, 2022 0 0 4.35 0 10 0 70.00 0 0 4.85 0 3 0
June 17, 2022 0 0 3.45 0 4 0 72.00 0 0 5.90 0 10 0
June 17, 2022 0.01 0 2.65 0 0 0 74.00 0 0 7.25 0 5 0
June 17, 2022 0 0 2.30 0 3 0 75.00 0 0 7.95 0 150 0
June 17, 2022 0 0 2.00 0 0 0 76.00 0 0 8.60 0 2 0
June 17, 2022 0 0 1.55 0 1 0 78.00 0 0 10.25 0 10 0
June 17, 2022 0 0 1.15 0 47 0 80.00 0 0 11.80 0 61 0
June 17, 2022 0 0 0.95 0 0 0 82.00 0 0 13.55 0 40 0
June 17, 2022 0 0 0.75 0 0 0 84.00 0 0 15.35 0 10 0
June 17, 2022 0 0 0.70 0 22 0 85.00 0 0 16.30 0 40 0
June 17, 2022 0 0 0.55 0 0 0 88.00 0 0 19.10 0 30 0
June 17, 2022 0 0 0.45 0 20 0 90.00 0 0 21.05 0 80 0
June 17, 2022 0 0 0.45 0 20 0 95.00 0 0 26.10 0 100 0
June 17, 2022 0 0 0.25 0 4 0 100.00 0 0 31.00 0 330 0
July 15, 2022 0 0 11.75 0 0 0 60.00 0 0 2.15 0 0 0
July 15, 2022 0 0 8.60 0 0 0 64.00 0 0 3.15 0 0 0
July 15, 2022 0 0 7.20 0 0 0 66.00 0 0 3.80 0 0 0
July 15, 2022 0 0 5.90 0 0 0 68.00 0 0 4.60 0 0 0
July 15, 2022 0 0 4.80 0 0 0 70.00 0 0 5.55 0 0 0
July 15, 2022 0 0 3.95 0 0 0 72.00 0 0 6.70 0 0 0
July 15, 2022 0 0 3.15 0 0 0 74.00 0 0 7.90 0 0 0
July 15, 2022 0 0 2.50 0 0 0 76.00 0 0 9.30 0 0 0
July 15, 2022 0 0 1.60 0 0 0 80.00 0 0 12.40 0 0 0
September 16, 2022 0 0 20.80 0 0 0 50.00 0 0 1.05 0 5 0
September 16, 2022 0 0 11.85 0 11 0 60.00 0.10 0 2.55 0 25 0
September 16, 2022 0 0 8.20 0 0 0 65.00 0 0 4.05 0 21 0
September 16, 2022 0 0 5.30 0 29 0 70.00 0 0 6.35 0 16 0
September 16, 2022 0 0 3.20 0 15 0 75.00 0 0 9.45 0 4 0
September 16, 2022 0 0 1.90 0 13 0 80.00 0 0 13.15 0 10 0
September 16, 2022 0 0 1.10 0 24 0 85.00 0 0 17.45 0 2 0
September 16, 2022 0 0 0.65 0 0 0 90.00 0 0 22.00 0 10 0
September 16, 2022 0 0 0.35 0 1 0 100.00 0 0 31.70 0 41 0
December 16, 2022 0 0 20.90 0 0 0 50.00 0 0 1.50 0 0 0
December 16, 2022 0 0 12.30 0 1 0 60.00 0 0 3.40 0 11 0
December 16, 2022 0 0 8.90 0 0 0 65.00 0 0 5.25 0 0 0
December 16, 2022 0 0 6.15 0 0 0 70.00 0 0 7.75 0 0 0
December 16, 2022 0 0 4.05 0 10 0 75.00 0 0 10.75 0 0 0
December 16, 2022 0 0 2.60 0 3 0 80.00 0 0 14.35 0 0 0
December 16, 2022 0 4.25 1.65 0 2 0 85.00 0 0 18.35 0 0 0
December 16, 2022 0 0 1.10 0 2 0 90.00 0 0 22.75 0 24 0