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.  (127.48 USD/CAD)

Last update: November 29, 2021 at 7:24 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 34.150
  • Ask price: 34.400
  • 30-day historical volatility: 27.83%
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: 2,031
Volume: 0
Open interest: 581
Volume: 0
December 17, 2021 0 0 10.40 0 0 0 25.00 0 0 0.09 0 5 0
December 17, 2021 0 0 9.40 0 0 0 26.00 0 0 0.09 0 0 0
December 17, 2021 0 0 8.40 0 0 0 27.00 0 0 0.09 0 0 0
December 17, 2021 0 0 7.40 0 0 0 28.00 0 0 0.09 0 0 0
December 17, 2021 0 0 6.40 0 0 0 29.00 0 0 0.15 0 0 0
December 17, 2021 0 0 5.40 0 0 0 30.00 0 0.20 0.15 0 4 0
December 17, 2021 0 0 4.40 0 0 0 31.00 0 0 0.15 0 10 0
December 17, 2021 0 0 3.40 0 0 0 32.00 0 0 0.25 0 4 0
December 17, 2021 0 0 1.75 0 35 0 33.00 0 0 0.35 0 0 0
December 17, 2021 0 0 1.45 0 30 0 34.00 0 0 0.55 0 25 0
December 17, 2021 0 0 0.65 0 94 0 35.00 0 0 0.95 0 1 0
December 17, 2021 0 0 0.30 0 76 0 36.00 0 0 1.60 0 5 0
December 17, 2021 0 1.25 0.25 0 38 0 37.00 0 0 2.40 0 0 0
December 17, 2021 0 0 0.15 0 0 0 38.00 0 0 3.30 0 0 0
December 17, 2021 0 0 0.09 0 0 0 39.00 0 0 4.25 0 5 0
December 17, 2021 0 0 0.07 0 0 0 40.00 0 0 5.25 0 0 0
December 17, 2021 0 0 0.07 0 0 0 42.00 0 0 7.25 0 0 0
December 17, 2021 0 0 0.07 0 0 0 45.00 0 0 10.25 0 0 0
January 21, 2022 0 0 9.40 0 0 0 26.00 0 0 0.15 0 0 0
January 21, 2022 0 0 8.40 0 0 0 27.00 0 0 0.15 0 5 0
January 21, 2022 0 0 7.40 0 0 0 28.00 0 0 0.20 0 9 0
January 21, 2022 0 0 6.40 0 0 0 29.00 0 0 0.25 0 58 0
January 21, 2022 0 0 5.40 0 0 0 30.00 0 0 0.30 0 30 0
January 21, 2022 0 0 4.35 0 0 0 31.00 0 0 0.35 0 0 0
January 21, 2022 0 0 3.45 0 37 0 32.00 0 0 0.40 0 65 0
January 21, 2022 0 0 2.65 0 8 0 33.00 0 0 0.70 0 5 0
January 21, 2022 0.25 2.00 1.90 0 47 0 34.00 0 0 1.00 0 50 0
January 21, 2022 0 0 1.35 0 27 0 35.00 0 0 1.45 0 0 0
January 21, 2022 0 0 0.75 0 123 0 36.00 0 0 2.00 0 0 0
January 21, 2022 0 0 0.55 0 19 0 37.00 0 0 2.70 0 0 0
January 21, 2022 0 0 0.35 0 95 0 38.00 0 0 3.50 0 5 0
January 21, 2022 0 0 0.25 0 0 0 39.00 0 0 4.40 0 0 0
January 21, 2022 0 0 0.20 0 0 0 40.00 0 0 5.35 0 0 0
February 18, 2022 0 0 9.40 0 0 0 26.00 0 0 0.30 0 0 0
February 18, 2022 0 0 8.40 0 0 0 27.00 0 0 0.30 0 0 0
February 18, 2022 0 0 6.95 0 1 0 28.00 0 0 0.35 0 0 0
February 18, 2022 0 0 6.50 0 0 0 29.00 0 0 0.45 0 0 0
February 18, 2022 0 0 5.60 0 0 0 30.00 0 0 0.55 0 0 0
February 18, 2022 0 0 4.75 0 14 0 31.00 0 0 0.70 0 70 0
February 18, 2022 0 0 3.80 0 5 0 32.00 0 0 0.90 0 10 0
February 18, 2022 0 0 2.65 0 16 0 33.00 0 0 1.20 0 10 0
February 18, 2022 0 0 2.45 0 15 0 34.00 0 0 1.55 0 10 0
February 18, 2022 0 0 1.80 0 17 0 35.00 0 0 2.00 0 25 0
February 18, 2022 0 0 1.15 0 30 0 36.00 0 0 2.55 0 15 0
February 18, 2022 0 0 1.05 0 10 0 37.00 0 0 3.00 0 10 0
February 18, 2022 0 0 0.80 0 15 0 38.00 0 0 3.90 0 0 0
February 18, 2022 0 0 0.55 0 0 0 39.00 0 0 4.70 0 0 0
February 18, 2022 0 0 0.40 0 0 0 40.00 0 0 5.55 0 0 0
March 18, 2022 0 0 10.40 0 0 0 25.00 0 0.65 0.30 0 0 0
March 18, 2022 0 0 9.40 0 0 0 26.00 0 0 0.35 0 0 0
March 18, 2022 0 0 8.40 0 0 0 27.00 0 0 0.40 0 0 0
March 18, 2022 0 0 7.40 0 0 0 28.00 0.05 0 0.45 0 26 0
March 18, 2022 0 0 6.50 0 0 0 29.00 0 0 0.60 0 0 0
March 18, 2022 0 0 5.55 0 8 0 30.00 0 1.50 0.75 0 8 0
March 18, 2022 0 0 4.75 0 0 0 31.00 0 0 0.95 0 0 0
March 18, 2022 0 0 3.95 0 22 0 32.00 0 0 1.20 0 0 0
March 18, 2022 0 0 3.20 0 1,006 0 33.00 0 0 1.50 0 0 0
March 18, 2022 0 0 2.60 0 55 0 34.00 0 0 1.90 0 81 0
March 18, 2022 0 0 2.05 0 40 0 35.00 0 0 2.40 0 0 0
March 18, 2022 0 0 1.55 0 35 0 36.00 0 0 2.70 0 1 0
March 18, 2022 0 0 1.20 0 0 0 37.00 0 0 3.60 0 0 0
March 18, 2022 0 0 0.90 0 10 0 38.00 0 0 4.35 0 0 0
March 18, 2022 0 0 0.65 0 0 0 39.00 0 0 5.15 0 0 0
March 18, 2022 0 0 0.50 0 8 0 40.00 0 0 6.00 0 0 0
March 18, 2022 0 0 0.35 0 4 0 42.00 0 0 7.80 0 0 0
March 18, 2022 0 0 0.06 0 16 0 45.00 0 0 10.70 0 0 0
April 14, 2022 0 0 7.40 0 0 0 28.00 0 0 0.60 0 0 0
April 14, 2022 0 0 6.50 0 0 0 29.00 0 0 0.70 0 0 0
April 14, 2022 0 0 5.60 0 0 0 30.00 0 0 0.85 0 0 0
April 14, 2022 0 0 4.85 0 0 0 31.00 0 0 1.05 0 5 0
April 14, 2022 0 0 4.00 0 0 0 32.00 0 0 1.35 0 0 0
April 14, 2022 0 0 3.40 0 0 0 33.00 0 0 1.70 0 0 0
April 14, 2022 0 0 2.80 0 0 0 34.00 0 0 2.10 0 0 0
April 14, 2022 0 0 2.25 0 0 0 35.00 0 0 2.60 0 0 0
April 14, 2022 0 0 1.80 0 0 0 36.00 0 0 3.15 0 0 0
April 14, 2022 0 0 1.40 0 0 0 37.00 0 0 3.80 0 0 0
April 14, 2022 0 0 1.10 0 0 0 38.00 0 0 4.50 0 0 0
April 14, 2022 0 0 0.85 0 0 0 39.00 0 0 5.25 0 0 0
April 14, 2022 0 0 0.60 0 0 0 40.00 0 0 6.10 0 0 0
May 20, 2022 0 0 5.80 0 0 0 30.00 0 0 1.05 0 0 0
May 20, 2022 0 0 0 0 0 0 31.00 0 0 0 0 0 0
May 20, 2022 0 0 4.35 0 0 0 32.00 0 0 1.60 0 0 0
May 20, 2022 0 0 3.70 0 0 0 33.00 0 0 1.95 0 0 0
May 20, 2022 0 0 3.10 0 0 0 34.00 0 0 2.40 0 0 0
May 20, 2022 0 0 2.55 0 0 0 35.00 0 0 2.90 0 0 0
May 20, 2022 0 0 2.10 0 0 0 36.00 0 0 3.45 0 0 0
May 20, 2022 0 0 1.70 0 0 0 37.00 0 0 4.05 0 0 0
May 20, 2022 0 0 1.35 0 0 0 38.00 0 0 4.75 0 0 0
May 20, 2022 0 0 1.10 0 0 0 39.00 0 0 5.50 0 0 0
May 20, 2022 0 0 0.70 0 0 0 40.00 0 0 6.30 0 0 0
June 17, 2022 0 0 10.40 0 2 0 25.00 0 0 0.50 0 5 0
June 17, 2022 0 0 9.40 0 0 0 26.00 0 0 0.60 0 0 0
June 17, 2022 0 0 7.50 0 1 0 28.00 0 1.05 0.85 0 0 0
June 17, 2022 0 0 5.80 0 0 0 30.00 0.05 0 1.25 0 7 0
June 17, 2022 0 0 4.30 0 12 0 32.00 0 0 1.90 0 0 0
June 17, 2022 0 0 3.15 0 10 0 34.00 0 0 2.65 0 0 0
June 17, 2022 0 0 2.50 0 17 0 35.00 0 0 3.20 0 0 0
June 17, 2022 0 0 2.10 0 6 0 36.00 0 0 3.80 0 0 0
June 17, 2022 0 0 1.35 0 0 0 38.00 0 0 5.10 0 0 0
June 17, 2022 0 0 0.85 0 3 0 40.00 0 0 6.70 0 0 0
June 17, 2022 0 0 0.35 0 0 0 45.00 0 0 11.20 0 0 0
September 16, 2022 0 0 10.45 0 0 0 25.00 0 1.25 0.75 0 0 0
September 16, 2022 0 0 9.45 0 1 0 26.00 0.60 0 0.80 0 2 0
September 16, 2022 0 0 7.55 0 1 0 28.00 0 1.65 1.20 0 5 0
September 16, 2022 0 0 6.05 0 4 0 30.00 0 0 1.75 0 0 0
September 16, 2022 0 0 4.70 0 0 0 32.00 0 0 2.40 0 0 0
September 16, 2022 0 0 3.55 0 0 0 34.00 0 0 3.35 0 0 0
September 16, 2022 0 0 3.05 0 1 0 35.00 0 0 3.90 0 0 0
September 16, 2022 0 0 2.60 0 17 0 36.00 0 0 4.50 0 0 0
September 16, 2022 0 0 1.85 0 0 0 38.00 0 0 5.75 0 0 0
September 16, 2022 0 0 1.30 0 0 0 40.00 0 0 7.25 0 0 0
September 16, 2022 0 0 0.50 0 0 0 45.00 0 0 11.60 0 5 0