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.

SJR – Shaw Communications Inc., Cl. B

Last update: January 20, 2022 at 9:52 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 6.31%
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: 5,793
Volume: 0
Open interest: 12,740
Volume: 0
January 21, 2022 0 0 22.00 0 0 0 16.00 0 0 0.05 0 54 0
January 21, 2022 0 0 22.90 0 0 0 17.00 0 0 0.05 0 28 0
January 21, 2022 0 0 21.90 0 0 0 18.00 0 0 0.05 0 0 0
January 21, 2022 0 0 18.95 0 10 0 19.00 0 0 0.05 0 41 0
January 21, 2022 0 0 19.90 0 50 0 20.00 0 0 0.05 0 237 0
January 21, 2022 0 0 18.90 0 0 0 21.00 0 1.00 0.05 0 280 0
January 21, 2022 0 16.05 16.00 0 16 0 22.00 0 0 0.05 0 14 0
January 21, 2022 0 0 16.95 0 0 0 23.00 0 0 0.05 0 8 0
January 21, 2022 0 0 15.90 0 16 0 24.00 0 0 0.06 0 65 0
January 21, 2022 0 0 12.80 0 10 0 25.00 0 0 0.06 0 31 0
January 21, 2022 0 0 11.80 0 560 0 26.00 0 0 0.05 0 143 0
January 21, 2022 0 0 10.75 0 0 0 27.00 0 0 0.05 0 185 0
January 21, 2022 0 0 9.75 0 20 0 28.00 0 0 0.05 0 10 0
January 21, 2022 0 0 8.75 0 0 0 29.00 0 0 0.07 0 18 0
January 21, 2022 0 7.75 7.70 0 159 0 30.00 0 4.70 0.05 0 297 0
January 21, 2022 0 0 6.75 0 0 0 31.00 0 0 0.08 0 13 0
January 21, 2022 0 0 5.65 0 12 0 32.00 0 0 0.08 0 135 0
January 21, 2022 0 0 4.75 0 0 0 33.00 0 0 0.05 0 100 0
January 21, 2022 0 0 3.60 0 43 0 34.00 0 0 0.05 0 70 0
January 21, 2022 0 0 2.86 0 0 0 35.00 0 0 0.07 0 110 0
January 21, 2022 0 0 1.57 0 20 0 36.00 0 0 0.21 0 20 0
January 21, 2022 0 0 1.08 0 52 0 37.00 0 0 0.29 0 36 0
January 21, 2022 0 0 0.27 0 64 0 38.00 0 0 1.00 0 43 0
January 21, 2022 0 0 0.06 0 28 0 39.00 0 0 1.77 0 0 0
January 21, 2022 0 0 0.06 0 52 0 40.00 0 0 2.77 0 0 0
January 21, 2022 0 0 0.06 0 33 0 41.00 0 0 3.80 0 0 0
January 21, 2022 0 0 0.05 0 0 0 42.00 0 0 4.80 0 0 0
February 18, 2022 0 0 6.85 0 0 0 31.00 0 0 0.21 0 10 0
February 18, 2022 0 0 5.90 0 0 0 32.00 0 0 0.24 0 0 0
February 18, 2022 0 0 4.95 0 0 0 33.00 0 0 0.30 0 30 0
February 18, 2022 0 0 4.00 0 0 0 34.00 0 0 0.36 0 5 0
February 18, 2022 0 0 3.15 0 0 0 35.00 0 0 0.41 0 8 0
February 18, 2022 0 0 2.18 0 0 0 36.00 0 0 0.62 0 10,014 0
February 18, 2022 0 0 1.41 0 83 0 37.00 0 0 0.96 0 63 0
February 18, 2022 0 0 0.85 0 35 0 38.00 0 0 1.44 0 2 0
February 18, 2022 0 0 0.42 0 38 0 39.00 0 0 2.28 0 3 0
February 18, 2022 0 0 0.27 0 0 0 40.00 0 0 3.05 0 0 0
February 18, 2022 0 0 0.13 0 0 0 41.00 0 0 3.95 0 10 0
February 18, 2022 0 0 0.07 0 0 0 42.00 0 0 4.95 0 0 0
March 18, 2022 0 0 9.95 0 0 0 30.00 0 0 5.00 0 0 0
March 18, 2022 0 0 8.95 0 0 0 31.00 0 0 5.00 0 20 0
March 18, 2022 0 0 7.95 0 0 0 32.00 0 0 5.00 0 0 0
March 18, 2022 0 0 6.95 0 0 0 33.00 0 0 5.00 0 0 0
March 18, 2022 0 0 5.95 0 40 0 34.00 0 0 5.00 0 25 0
March 18, 2022 0 0 5.00 0 0 0 35.00 0 0 5.00 0 12 0
March 18, 2022 0 4.50 4.45 0 20 0 36.00 0 0 5.00 0 55 0
March 18, 2022 0 0 5.00 0 0 0 37.00 0 0 5.00 0 24 0
March 18, 2022 0 1.21 1.20 0 200 0 38.00 0 0 5.00 0 0 0
March 18, 2022 0 0 5.00 0 14 0 39.00 0 0 5.00 0 14 0
March 18, 2022 0 0 0.70 0 8 0 40.00 0 0 5.45 0 0 0
March 18, 2022 0 0 5.00 0 0 0 41.00 0 0 5.95 0 0 0
March 18, 2022 0 0 5.00 0 0 0 42.00 0 0 6.95 0 10 0
March 18, 2022 0 0 5.00 0 0 0 45.00 0 0 9.95 0 0 0
April 14, 2022 0 0 8.95 0 0 0 31.00 0 0 5.00 0 0 0
April 14, 2022 0 0 7.95 0 0 0 32.00 0 0 5.00 0 100 0
April 14, 2022 0 0 6.95 0 0 0 33.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.95 0 0 0 34.00 0 0 5.00 0 20 0
April 14, 2022 0 0 5.00 0 0 0 35.00 0 0 5.00 0 10 0
April 14, 2022 0 0 5.00 0 1 0 36.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 4 0 37.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 0 0 38.00 0 0 5.00 0 2 0
April 14, 2022 0.08 0 5.00 0 3 0 39.00 0 0 5.00 0 0 0
April 14, 2022 0 0 5.00 0 106 0 40.00 0 0 5.45 0 10 0
April 14, 2022 0 0 5.00 0 1 0 41.00 0 0 6.45 0 0 0
April 14, 2022 0 0 5.00 0 0 0 42.00 0 0 6.95 0 0 0
May 20, 2022 0 0 6.95 0 0 0 33.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.95 0 0 0 34.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.45 0 0 0 35.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 36.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 37.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 38.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 39.00 0 0 5.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 40.00 0 0 5.45 0 0 0
May 20, 2022 0 0 5.00 0 0 0 41.00 0 0 6.45 0 8 0
May 20, 2022 0 0 5.00 0 0 0 42.00 0 0 7.45 0 0 0
June 17, 2022 0 0 14.95 0 0 0 25.00 0 0 5.00 0 0 0
June 17, 2022 0 8.20 8.15 0 40 0 30.00 0 0 5.00 0 0 0
June 17, 2022 0 0 6.10 0 27 0 32.00 0 0 5.00 0 5 0
June 17, 2022 0 0 6.95 0 0 0 33.00 0 0 5.00 0 0 0
June 17, 2022 0 0 6.45 0 127 0 34.00 0 0 5.00 0 1 0
June 17, 2022 0 0 5.45 0 12 0 35.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 515 0 36.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 37.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 38.00 0 0 5.00 0 7 0
June 17, 2022 0 0 5.00 0 0 0 39.00 0 0 5.00 0 0 0
June 17, 2022 0.25 1.00 0.99 0 75 0 40.00 0 0 6.00 0 10 0
June 17, 2022 0 0 5.00 0 0 0 41.00 0 0 6.50 0 0 0
June 17, 2022 0 0 5.00 0 63 0 42.00 0 0 7.50 0 2 0
June 17, 2022 0 0 5.00 0 0 0 45.00 0 0 10.50 0 1 0
July 15, 2022 0 0 0 0 0 0 33.00 0 0 0 0 0 0
July 15, 2022 0 0 6.45 0 0 0 34.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.50 0 0 0 35.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 36.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 37.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 38.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 39.00 0 0 5.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 40.00 0 0 6.00 0 0 0
July 15, 2022 0 0 5.00 0 0 0 41.00 0 0 6.50 0 0 0
July 15, 2022 0 0 5.00 0 0 0 42.00 0 0 7.50 0 0 0
September 16, 2022 0 0 14.95 0 0 0 25.00 0 0 5.00 0 0 0
September 16, 2022 0 0 9.95 0 10 0 30.00 0 0 5.00 0 0 0
September 16, 2022 6.30 0 8.50 0 88 0 32.00 0 0 5.00 0 0 0
September 16, 2022 4.70 0 6.50 0 122 0 34.00 0 0 5.00 0 0 0
September 16, 2022 3.20 0 5.50 0 72 0 36.00 0 0 5.00 0 0 0
September 16, 2022 1.50 0 5.00 0 16 0 38.00 0 0 5.00 0 0 0
September 16, 2022 0 0 5.00 0 123 0 40.00 0 0 6.00 0 0 0
September 16, 2022 0 0 5.00 0 223 0 42.00 0 0 7.50 0 0 0
September 16, 2022 0 0 5.00 0 0 0 45.00 0 0 8.15 0 20 0
December 16, 2022 8.05 0 10.50 0 0 0 30.00 0 0 5.00 0 10 0
December 16, 2022 4.80 0 7.00 0 140 0 34.00 0 0 5.00 0 0 0
December 16, 2022 3.45 0 3.55 0 50 0 36.00 0 0 5.00 0 0 0
December 16, 2022 1.65 0 4.95 0 13 0 38.00 0 0 5.50 0 0 0
December 16, 2022 0 1.95 1.95 0 414 0 40.00 0 0 6.50 0 0 0
December 16, 2022 0 0.70 0.70 0 180 0 42.00 0 0 8.00 0 0 0
December 16, 2022 0 0 5.00 0 0 0 45.00 0 0 10.50 0 0 0
January 20, 2023 0 0 17.95 0 0 0 20.00 0 1.00 1.00 0 20 0
January 20, 2023 0 0 16.90 0 51 0 21.00 0 0 5.00 0 0 0
January 20, 2023 0 0 15.90 0 76 0 22.00 0 0 5.00 0 12 0
January 20, 2023 0 0 14.75 0 91 0 23.00 0 0 5.00 0 2 0
January 20, 2023 0 0 13.70 0 19 0 24.00 0 0 4.95 0 0 0
January 20, 2023 0 0 12.60 0 40 0 25.00 0 0 0.49 0 28 0
January 20, 2023 0 0 11.65 0 124 0 26.00 0 1.75 1.75 0 0 0
January 20, 2023 8.80 0 8.95 0 243 0 29.00 0 0 4.95 0 0 0
January 20, 2023 8.05 0 8.10 0 260 0 30.00 0 0 5.00 0 0 0
January 20, 2023 6.50 0 8.45 0 10 0 32.00 0 0 5.00 0 0 0
January 20, 2023 4.95 0 5.10 0 131 0 34.00 0 0 4.95 0 0 0
January 20, 2023 3.85 0 6.45 0 0 0 35.00 0 0 4.95 0 0 0
January 20, 2023 3.45 0 5.95 0 53 0 36.00 0 0 2.15 0 54 0
January 20, 2023 1.85 0 3.75 0 149 0 38.00 0 0 5.50 0 55 0
January 20, 2023 0 1.90 1.89 0 233 0 40.00 0 0 6.50 0 24 0
January 20, 2023 0 0 5.00 0 0 0 45.00 0 0 10.50 0 0 0
January 20, 2023 0 0 5.00 0 1 0 50.00 0 0 15.50 0 0 0
January 19, 2024 0 0 19.95 0 0 0 20.00 0 0 5.00 0 0 0
January 19, 2024 0 0 18.95 0 0 0 21.00 0 0 5.00 0 0 0
January 19, 2024 0 0 17.95 0 0 0 22.00 0 0 5.00 0 0 0
January 19, 2024 0 0 17.00 0 0 0 23.00 0 0 5.00 0 10 0
January 19, 2024 0 0 15.95 0 0 0 24.00 0 0.32 0.32 0 64 0
January 19, 2024 0 0 15.50 0 0 0 25.00 0 0 4.95 0 0 0
January 19, 2024 0 0 14.45 0 0 0 26.00 0 0 4.95 0 0 0
January 19, 2024 0 0 11.95 0 0 0 29.00 0 0 4.95 0 0 0
January 19, 2024 0 0 10.95 0 0 0 30.00 0 0 4.95 0 0 0
January 19, 2024 0 0 9.45 0 0 0 32.00 0 0 4.95 0 0 0
January 19, 2024 0 0 7.95 0 0 0 34.00 0 0 5.00 0 0 0
January 19, 2024 0 0 7.45 0 0 0 35.00 0 0 5.00 0 0 0
January 19, 2024 0 0 6.95 0 0 0 36.00 0 0 5.50 0 0 0
January 19, 2024 0 0 5.95 0 0 0 38.00 0 0 6.00 0 2 0
January 19, 2024 0 2.00 2.00 0 300 0 40.00 0 0 7.50 0 20 0
January 19, 2024 0 0 5.00 0 1 0 45.00 0 0 11.00 0 0 0
January 19, 2024 0 0 5.00 0 3 0 50.00 0 0 15.50 0 0 0