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.

RUS – Russel Metals Inc.

Last update: January 22, 2022 at 9:39 a.m.   (Real-time)

  • Last price: 31.140
  • Net change: -1.630
  • Bid price: 31.100
  • Ask price: 31.490
  • 30-day historical volatility: 30.40%
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: 1,817
Volume: 138
Open interest: 646
Volume: 44
February 18, 2022 5.20 5.55 5.55 0 0 0 26.00 0.10 0.35 0.35 0 0 0
February 18, 2022 4.30 4.60 4.60 0 0 0 27.00 0.15 0.40 0.40 0.05 0 1
February 18, 2022 3.35 3.70 3.70 0 1 0 28.00 0.25 0.45 0.45 0.05 0 8
February 18, 2022 2.50 2.85 2.85 0 5 0 29.00 0.40 0.65 0.65 0 10 0
February 18, 2022 1.80 2.10 2.10 0 10 20 30.00 0.65 0.90 0.90 0 0 0
February 18, 2022 1.15 1.45 1.45 0 14 0 31.00 1.00 1.25 1.25 0 50 1
February 18, 2022 0.70 1.10 1.10 -0.90 6 3 32.00 1.55 1.80 1.80 0.60 41 27
February 18, 2022 0.40 0.70 0.70 0 48 0 33.00 2.25 2.50 2.50 0 11 1
February 18, 2022 0.20 0.40 0.40 0 39 0 34.00 2.95 3.30 3.30 0 21 0
February 18, 2022 0.10 0.30 0.30 0 28 0 35.00 3.90 4.20 4.20 0 25 0
February 18, 2022 0.04 0.25 0.25 -0.15 60 5 36.00 4.80 5.10 5.10 0 20 0
February 18, 2022 0.02 0.15 0.15 0 20 0 37.00 5.75 6.05 6.05 0 10 0
February 18, 2022 0 0.20 0.20 0 15 0 38.00 6.80 7.10 7.10 0 0 0
February 18, 2022 0 0.20 0.20 0 20 0 39.00 7.75 8.05 8.05 0 0 0
February 18, 2022 0 0.15 0.15 0 0 0 40.00 8.75 9.05 9.05 0 0 0
March 18, 2022 6.15 6.40 6.40 0 0 0 25.00 0.10 0.30 0.30 0 0 0
March 18, 2022 5.20 5.45 5.45 0 0 0 26.00 0.20 0.35 0.35 0 0 0
March 18, 2022 4.25 4.55 4.55 0 0 0 27.00 0.30 0.45 0.45 0 0 0
March 18, 2022 3.40 3.65 3.65 0 0 0 28.00 0.45 0.60 0.60 0 28 0
March 18, 2022 2.60 2.85 2.85 0 20 0 29.00 0.70 0.85 0.85 0 14 0
March 18, 2022 1.90 2.15 2.15 0 8 0 30.00 1.00 1.20 1.20 0 17 0
March 18, 2022 1.30 1.55 1.55 0 5 0 31.00 1.45 1.65 1.65 0.45 5 5
March 18, 2022 0.90 1.10 1.10 -0.70 19 10 32.00 2.05 2.25 2.25 0 5 0
March 18, 2022 0.60 0.80 0.80 -0.55 1,000 100 33.00 2.70 3.00 3.00 0 0 0
March 18, 2022 0.35 0.55 0.55 0 70 0 34.00 3.55 3.80 3.80 0 81 0
March 18, 2022 0.20 0.35 0.35 0 40 0 35.00 4.30 4.55 4.55 0 9 1
March 18, 2022 0.07 0.25 0.25 0 109 0 36.00 5.20 5.50 5.50 0 9 0
March 18, 2022 0.03 0.20 0.20 0 14 0 37.00 6.15 6.40 6.40 0 0 0
March 18, 2022 0.02 0.15 0.15 0 5 0 38.00 7.15 7.40 7.40 0 5 0
March 18, 2022 0.02 0.15 0.15 0 0 0 39.00 8.15 8.35 8.35 0 0 0
March 18, 2022 0 0.10 0.10 0 13 0 40.00 9.10 9.35 9.35 0 0 0
March 18, 2022 0 0.10 0.10 0 4 0 42.00 11.15 11.35 11.35 0 0 0
March 18, 2022 0 0.09 0.09 0 16 0 45.00 14.15 14.35 14.35 0 0 0
April 14, 2022 3.50 3.75 3.75 0 0 0 28.00 0.60 0.85 0.85 0 0 0
April 14, 2022 2.75 2.95 2.95 0 0 0 29.00 0.85 1.10 1.10 0 3 0
April 14, 2022 2.10 2.35 2.35 0 0 0 30.00 1.20 1.50 1.50 0 0 0
April 14, 2022 1.50 1.75 1.75 0 0 0 31.00 1.65 1.95 1.95 0 5 0
April 14, 2022 1.05 1.30 1.30 0 2 0 32.00 2.25 2.45 2.45 0 0 0
April 14, 2022 0.75 0.95 0.95 0 0 0 33.00 2.90 3.15 3.15 0 0 0
April 14, 2022 0.50 0.70 0.70 0 0 0 34.00 3.60 3.90 3.90 0 0 0
April 14, 2022 0.35 0.50 0.50 0 0 0 35.00 4.40 4.75 4.75 0 0 0
April 14, 2022 0.25 0.40 0.40 0 5 0 36.00 5.35 5.60 5.60 0 0 0
April 14, 2022 0.07 0.30 0.30 0 40 0 37.00 6.20 6.50 6.50 0 0 0
April 14, 2022 0.08 0.25 0.25 0 20 0 38.00 7.20 7.45 7.45 0 0 0
April 14, 2022 0.03 0.20 0.20 0 0 0 39.00 8.15 8.40 8.40 0 0 0
April 14, 2022 0.02 0.15 0.15 0 0 0 40.00 9.15 9.40 9.40 0 0 0
May 20, 2022 3.70 3.95 3.95 0 0 0 28.00 0.85 1.05 1.05 0 0 0
May 20, 2022 2.95 3.25 3.25 0 0 0 29.00 1.10 1.35 1.35 0 0 0
May 20, 2022 2.35 2.60 2.60 0 0 0 30.00 1.50 1.75 1.75 0 0 0
May 20, 2022 1.80 2.05 2.05 0 0 0 31.00 1.95 2.20 2.20 0 0 0
May 20, 2022 1.30 1.60 1.60 0 30 0 32.00 2.50 2.75 2.75 0 0 0
May 20, 2022 1.00 1.25 1.25 0 0 0 33.00 3.10 3.40 3.40 0 0 0
May 20, 2022 0.70 0.95 0.95 0 0 0 34.00 3.85 4.15 4.15 0 0 0
May 20, 2022 0.50 0.75 0.75 0 0 0 35.00 4.55 4.90 4.90 0 0 0
May 20, 2022 0.40 0.55 0.55 0 0 0 36.00 5.40 5.75 5.75 0 0 0
May 20, 2022 0.30 0.45 0.45 0 0 0 37.00 6.30 6.65 6.65 0 0 0
May 20, 2022 0.20 0.35 0.35 0 0 0 38.00 7.25 7.55 7.55 0 0 0
May 20, 2022 0.10 0.30 0.30 0 10 0 39.00 8.20 8.50 8.50 0 0 0
May 20, 2022 0.07 0.25 0.25 0 0 0 40.00 9.15 9.45 9.45 0 0 0
June 17, 2022 6.15 6.50 6.50 0 2 0 25.00 0.40 0.65 0.65 0 5 0
June 17, 2022 5.20 5.65 5.65 0 0 0 26.00 0.55 0.80 0.80 0 0 0
June 17, 2022 3.70 4.00 4.00 0 1 0 28.00 1.05 1.30 1.30 0 5 0
June 17, 2022 3.00 3.30 3.30 0 0 0 29.00 1.30 1.65 1.65 0 0 0
June 17, 2022 2.35 2.65 2.65 0 0 0 30.00 1.75 2.05 2.05 0 7 0
June 17, 2022 1.85 2.10 2.10 0 0 0 31.00 2.25 2.55 2.55 0 0 0
June 17, 2022 1.40 1.70 1.70 0 12 0 32.00 2.85 3.15 3.15 0 0 0
June 17, 2022 1.05 1.35 1.35 0 0 0 33.00 3.50 3.80 3.80 0 0 0
June 17, 2022 0.85 1.05 1.05 0 19 0 34.00 4.20 4.55 4.55 0 0 0
June 17, 2022 0.60 0.80 0.80 0 7 0 35.00 4.95 5.30 5.30 0 0 0
June 17, 2022 0.45 0.65 0.65 0 6 0 36.00 5.80 6.15 6.15 0 0 0
June 17, 2022 0.35 0.50 0.50 0 0 0 37.00 6.70 7.05 7.05 0 0 0
June 17, 2022 0.25 0.40 0.40 0 0 0 38.00 7.60 7.95 7.95 0 0 0
June 17, 2022 0.10 0.25 0.25 0 3 0 40.00 9.45 9.80 9.80 0 0 0
June 17, 2022 0 0.15 0.15 0 0 0 45.00 14.35 14.70 14.70 0 0 0
July 15, 2022 3.50 4.20 4.20 0 0 0 28.00 1.00 1.50 1.50 0 0 0
July 15, 2022 2.25 2.85 2.85 0 0 0 30.00 1.75 2.30 2.30 0 0 0
July 15, 2022 1.80 2.35 2.35 0 0 0 31.00 2.20 2.85 2.85 0 0 0
July 15, 2022 1.35 1.90 1.90 0 0 0 32.00 2.75 3.45 3.45 0 0 0
July 15, 2022 1.00 1.55 1.55 0 0 0 33.00 3.40 4.00 4.00 0 0 0
July 15, 2022 0.70 1.25 1.25 0 0 0 34.00 4.10 4.80 4.80 0 0 0
July 15, 2022 0.45 1.00 1.00 0 0 0 35.00 4.85 5.55 5.55 0 0 0
July 15, 2022 0.25 0.80 0.80 0 0 0 36.00 5.45 6.30 6.30 0 0 0
July 15, 2022 0.02 0.55 0.55 0 0 0 38.00 7.25 8.05 8.05 0 0 0
September 16, 2022 6.20 6.55 6.55 0 0 0 25.00 0.65 0.95 0.95 0 0 0
September 16, 2022 5.45 5.75 5.75 0 1 0 26.00 0.85 1.20 1.20 0 3 0
September 16, 2022 3.90 4.25 4.25 0 1 0 28.00 1.45 1.85 1.85 0 5 0
September 16, 2022 2.65 3.05 3.05 0 4 0 30.00 2.30 2.70 2.70 0 33 0
September 16, 2022 1.75 2.10 2.10 0 0 0 32.00 3.40 3.85 3.85 0 30 0
September 16, 2022 1.05 1.40 1.40 0 0 0 34.00 4.80 5.20 5.20 0 30 0
September 16, 2022 0.85 1.15 1.15 0 15 0 35.00 5.50 5.95 5.95 0 0 0
September 16, 2022 0.65 0.95 0.95 0 17 0 36.00 6.35 6.75 6.75 0 0 0
September 16, 2022 0.45 0.65 0.65 0 14 0 38.00 8.10 8.45 8.45 0 0 0
September 16, 2022 0.25 0.45 0.45 0 14 0 40.00 9.85 10.25 10.25 0 0 0
September 16, 2022 0.02 0.25 0.25 0 0 0 45.00 14.65 15.05 15.05 0 5 0
December 16, 2022 6.25 6.70 6.70 0 0 0 25.00 0.95 1.25 1.25 0 5 0
December 16, 2022 4.15 4.50 4.50 0 0 0 28.00 1.95 2.35 2.35 0 0 0
December 16, 2022 2.85 3.35 3.35 0 0 0 30.00 2.80 3.30 3.30 0 49 0
December 16, 2022 2.00 2.45 2.45 0 0 0 32.00 3.95 4.40 4.40 0 100 0
December 16, 2022 1.30 1.75 1.75 0 0 0 34.00 5.25 5.75 5.75 0 0 0
December 16, 2022 0.90 1.25 1.25 0 4 0 36.00 6.80 7.30 7.30 0 0 0
December 16, 2022 0.55 0.90 0.90 0 1 0 38.00 8.50 8.95 8.95 0 0 0
December 16, 2022 0.35 0.65 0.65 0 0 0 40.00 10.30 10.70 10.70 0 0 0