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.

SCL – ShawCor Ltd., Cl. A

Last update: January 22, 2022 at 9:27 a.m.   (Real-time)

  • Last price: 5.610
  • Net change: -0.210
  • Bid price: 5.600
  • Ask price: 5.620
  • 30-day historical volatility: 39.36%
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: 982
Volume: 133
Open interest: 507
Volume: 0
February 18, 2022 2.55 2.75 2.75 0 0 0 3.00 0 0.09 0.09 0 0 0
February 18, 2022 2.05 2.25 2.25 0 0 0 3.50 0 0.09 0.09 0 0 0
February 18, 2022 1.80 2.00 2.00 0 0 0 3.75 0 0.09 0.09 0 0 0
February 18, 2022 1.55 1.75 1.75 0 0 0 4.00 0.02 0.15 0.15 0 0 0
February 18, 2022 1.30 1.50 1.50 0 0 0 4.25 0.02 0.15 0.15 0 0 0
February 18, 2022 1.10 1.30 1.30 0 0 0 4.50 0.02 0.15 0.15 0 50 0
February 18, 2022 0.85 1.05 1.05 0 0 0 4.75 0.02 0.15 0.15 0 0 0
February 18, 2022 0.65 0.80 0.80 0 0 0 5.00 0.02 0.15 0.15 0 50 0
February 18, 2022 0.45 0.60 0.60 0 5 0 5.25 0.07 0.25 0.25 0 0 0
February 18, 2022 0.30 0.40 0.40 0 30 0 5.50 0.15 0.35 0.35 0 10 0
February 18, 2022 0.15 0.35 0.35 0 0 0 5.75 0.25 0.45 0.45 0 0 0
February 18, 2022 0.07 0.25 0.25 0 0 0 6.00 0.45 0.60 0.60 0 0 0
February 18, 2022 0.02 0.15 0.15 0 0 0 6.25 0.65 0.80 0.80 0 0 0
February 18, 2022 0.02 0.15 0.15 0 0 0 6.50 0.85 1.00 1.00 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 6.75 1.10 1.25 1.25 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 7.00 1.35 1.50 1.50 0 0 0
February 18, 2022 0.01 0.15 0.15 0 0 0 7.50 1.80 2.00 2.00 0 0 0
March 18, 2022 2.60 2.75 2.75 0 0 0 3.00 0 0.08 0.08 0 0 0
March 18, 2022 2.10 2.25 2.25 0 10 0 3.50 0.02 0.10 0.10 0 0 0
March 18, 2022 1.85 2.05 2.05 0 0 0 3.75 0.02 0.15 0.15 0 0 0
March 18, 2022 1.65 1.80 1.80 0 0 0 4.00 0.02 0.15 0.15 0 0 0
March 18, 2022 1.40 1.55 1.55 0 0 0 4.25 0.03 0.15 0.15 0 0 0
March 18, 2022 1.15 1.35 1.35 0 15 0 4.50 0.05 0.15 0.15 0 10 0
March 18, 2022 0.95 1.10 1.10 0 18 0 4.75 0.09 0.25 0.25 0 0 0
March 18, 2022 0.75 0.95 0.95 0 35 0 5.00 0.15 0.25 0.25 0 0 0
March 18, 2022 0.60 0.75 0.75 0 0 0 5.25 0.25 0.35 0.35 0 0 0
March 18, 2022 0.45 0.60 0.60 0 0 0 5.50 0.30 0.45 0.45 0 0 0
March 18, 2022 0.35 0.50 0.50 0 0 0 5.75 0.45 0.60 0.60 0 0 0
March 18, 2022 0.25 0.40 0.40 0 1 0 6.00 0.60 0.75 0.75 0 0 0
March 18, 2022 0.15 0.30 0.30 0 0 0 6.25 0.80 0.90 0.90 0 0 0
March 18, 2022 0.10 0.25 0.25 0 0 0 6.50 1.00 1.10 1.10 0 0 0
March 18, 2022 0.07 0.20 0.20 0 0 0 6.75 1.20 1.35 1.35 0 0 0
March 18, 2022 0.04 0.15 0.15 0 0 0 7.00 1.40 1.55 1.55 0 0 0
March 18, 2022 0.02 0.15 0.15 0 0 0 7.50 1.85 2.00 2.00 0 0 0
April 14, 2022 2.60 2.75 2.75 0 0 0 3.00 0.02 0.15 0.15 0 0 0
April 14, 2022 2.15 2.30 2.30 0 0 0 3.50 0.02 0.15 0.15 0 0 0
April 14, 2022 1.90 2.05 2.05 0 0 0 3.75 0.02 0.15 0.15 0 0 0
April 14, 2022 1.70 1.85 1.85 0 0 0 4.00 0.04 0.15 0.15 0 0 0
April 14, 2022 1.45 1.60 1.60 0 0 0 4.25 0.07 0.25 0.25 0 0 0
April 14, 2022 1.25 1.40 1.40 -0.40 20 20 4.50 0.10 0.25 0.25 0 0 0
April 14, 2022 1.05 1.20 1.20 0 90 0 4.75 0.15 0.25 0.25 0 20 0
April 14, 2022 0.85 1.00 1.00 0 0 0 5.00 0.25 0.40 0.40 0 0 0
April 14, 2022 0.70 0.85 0.85 0 0 0 5.25 0.30 0.45 0.45 0 0 0
April 14, 2022 0.55 0.70 0.70 0 0 0 5.50 0.40 0.55 0.55 0 0 0
April 14, 2022 0.45 0.60 0.60 0 20 0 5.75 0.55 0.70 0.70 0 0 0
April 14, 2022 0.35 0.50 0.50 0 0 0 6.00 0.70 0.85 0.85 0 32 0
April 14, 2022 0.25 0.40 0.40 0 15 0 6.25 0.85 1.00 1.00 0 0 0
April 14, 2022 0.20 0.35 0.35 0 0 0 6.50 1.05 1.20 1.20 0 0 0
April 14, 2022 0.15 0.25 0.25 0 15 0 6.75 1.25 1.40 1.40 0 0 0
April 14, 2022 0.10 0.25 0.25 0 0 0 7.00 1.45 1.60 1.60 0 0 0
May 20, 2022 2.60 2.80 2.80 0 0 0 3.00 0.02 0.15 0.15 0 0 0
May 20, 2022 2.20 2.35 2.35 0 0 0 3.50 0.07 0.25 0.25 0 0 0
May 20, 2022 1.95 2.15 2.15 0 0 0 3.75 0.10 0.25 0.25 0 0 0
May 20, 2022 1.75 1.90 1.90 0 0 0 4.00 0.15 0.25 0.25 0 0 0
May 20, 2022 1.50 1.70 1.70 0 0 0 4.25 0.20 0.35 0.35 0 0 0
May 20, 2022 1.35 1.55 1.55 0 0 0 4.50 0.25 0.40 0.40 0 0 0
May 20, 2022 1.20 1.35 1.35 0 0 0 4.75 0.30 0.45 0.45 0 0 0
May 20, 2022 1.00 1.20 1.20 0 0 0 5.00 0.40 0.55 0.55 0 0 0
May 20, 2022 0.85 1.05 1.05 0 0 0 5.25 0.50 0.65 0.65 0 0 0
May 20, 2022 0.75 0.95 0.95 0 0 0 5.50 0.60 0.75 0.75 0 0 0
May 20, 2022 0.65 0.80 0.80 0 0 0 5.75 0.75 0.90 0.90 0 0 0
May 20, 2022 0.50 0.70 0.70 0 0 0 6.00 0.90 1.05 1.05 0 0 0
May 20, 2022 0.45 0.65 0.65 0 0 0 6.25 1.05 1.25 1.25 0 0 0
May 20, 2022 0.45 0.55 0.55 -0.15 0 40 6.50 1.25 1.40 1.40 0 0 0
May 20, 2022 0.30 0.50 0.50 0 0 0 6.75 1.45 1.60 1.60 0 0 0
May 20, 2022 0.25 0.45 0.45 0 0 0 7.00 1.65 1.80 1.80 0 0 0
June 17, 2022 2.60 2.85 2.85 0 0 0 3.00 0.02 0.15 0.15 0 0 0
June 17, 2022 2.20 2.40 2.40 -0.45 10 10 3.50 0.09 0.25 0.25 0 0 0
June 17, 2022 1.95 2.15 2.15 0 0 0 3.75 0.10 0.25 0.25 0 0 0
June 17, 2022 1.80 1.95 1.95 0 0 0 4.00 0.15 0.35 0.35 0 0 0
June 17, 2022 1.60 1.75 1.75 0 0 0 4.25 0.20 0.40 0.40 0 0 0
June 17, 2022 1.40 1.55 1.55 0 0 0 4.50 0.30 0.45 0.45 0 0 0
June 17, 2022 1.20 1.40 1.40 0 0 0 4.75 0.35 0.55 0.55 0 0 0
June 17, 2022 1.05 1.25 1.25 0 5 0 5.00 0.45 0.60 0.60 0 0 0
June 17, 2022 0.90 1.10 1.10 0 0 0 5.25 0.55 0.75 0.75 0 0 0
June 17, 2022 0.80 0.95 0.95 0 45 0 5.50 0.70 0.85 0.85 0 0 0
June 17, 2022 0.70 0.85 0.85 0 0 0 5.75 0.80 1.00 1.00 0 0 0
June 17, 2022 0.60 0.75 0.75 0 0 0 6.00 0.95 1.15 1.15 0 0 0
June 17, 2022 0.50 0.65 0.65 0 0 0 6.25 1.10 1.30 1.30 0 0 0
June 17, 2022 0.40 0.60 0.60 0 0 0 6.50 1.30 1.50 1.50 0 0 0
June 17, 2022 0.35 0.50 0.50 0 0 0 6.75 1.45 1.65 1.65 0 0 0
June 17, 2022 0.30 0.45 0.45 0 15 0 7.00 1.65 1.85 1.85 0 15 0
June 17, 2022 0.25 0.40 0.40 -0.15 35 17 7.50 2.05 2.30 2.30 0 0 0
June 17, 2022 0.15 0.35 0.35 0 0 0 8.00 2.50 2.70 2.70 0 0 0
July 15, 2022 1.35 1.70 1.70 0 0 0 4.50 0.25 0.60 0.60 0 0 0
July 15, 2022 1.05 1.40 1.40 0 0 0 5.00 0.45 0.80 0.80 0 0 0
July 15, 2022 0.90 1.25 1.25 0 0 0 5.25 0.55 0.90 0.90 0 0 0
July 15, 2022 0.75 1.15 1.15 0 0 0 5.50 0.65 1.05 1.05 0 0 0
July 15, 2022 0.65 1.05 1.05 0 0 0 5.75 0.80 1.15 1.15 0 0 0
July 15, 2022 0.55 0.95 0.95 0 0 0 6.00 0.95 1.30 1.30 0 0 0
July 15, 2022 0.45 0.85 0.85 0 0 0 6.25 1.10 1.50 1.50 0 0 0
July 15, 2022 0.40 0.75 0.75 0 0 0 6.50 1.30 1.65 1.65 0 0 0
July 15, 2022 0.35 0.70 0.70 0 0 0 6.75 1.50 1.85 1.85 0 0 0
July 15, 2022 0.30 0.65 0.65 0 0 0 7.00 1.65 2.05 2.05 0 0 0
September 16, 2022 2.75 2.95 2.95 0 272 0 3.00 0.09 0.35 0.35 0 0 0
September 16, 2022 2.30 2.55 2.55 0 0 0 3.50 0.20 0.35 0.35 0 0 0
September 16, 2022 1.95 2.15 2.15 0 1 0 4.00 0.30 0.50 0.50 0 0 0
September 16, 2022 1.50 1.80 1.80 0 0 0 4.50 0.45 0.65 0.65 0 35 0
September 16, 2022 1.25 1.45 1.45 0 0 0 5.00 0.60 0.70 0.70 0 110 0
September 16, 2022 1.00 1.20 1.20 0 3 0 5.50 0.90 1.10 1.10 0 0 0
September 16, 2022 0.80 1.00 1.00 -0.35 10 10 6.00 1.15 1.40 1.40 0 0 0
September 16, 2022 0.65 0.85 0.85 0 0 0 6.50 1.50 1.75 1.75 0 0 0
September 16, 2022 0.50 0.70 0.70 0 43 0 7.00 1.90 2.10 2.10 0 0 0
September 16, 2022 0.40 0.60 0.60 0 0 0 7.50 2.30 2.55 2.55 0 0 0
September 16, 2022 0.30 0.50 0.50 0 0 0 8.00 2.70 3.00 3.00 0 15 0
December 16, 2022 2.75 7.85 7.85 0 0 0 3.00 0.15 7.95 7.95 0 0 0
December 16, 2022 2.30 7.95 7.95 0 0 0 3.50 0.25 7.95 7.95 0 0 0
December 16, 2022 1.95 7.85 7.85 0 0 0 4.00 0.40 7.95 7.95 0 0 0
December 16, 2022 1.60 7.95 7.95 0 0 0 4.50 0.60 7.95 7.95 0 25 0
December 16, 2022 1.35 7.95 7.95 -0.20 130 36 5.00 0.80 7.95 7.95 0 100 0
December 16, 2022 1.10 7.95 7.95 0 0 0 5.50 1.05 7.95 7.95 0 15 0
December 16, 2022 0.95 7.95 7.95 0 80 0 6.00 1.35 7.95 7.95 0 0 0
December 16, 2022 0.75 7.95 7.95 0 0 0 6.50 1.70 7.95 7.95 0 0 0
December 16, 2022 0.65 7.95 7.95 0 59 0 7.00 2.05 7.95 7.95 0 20 0
December 16, 2022 0.45 7.95 7.95 0 0 0 8.00 2.85 7.95 7.95 0 0 0