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  (127.35 USD/CAD)

Last update: November 29, 2021 at 8:03 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 36.650
  • Ask price: 36.650
  • 30-day historical volatility: 13.53%
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: 7,285
Volume: 0
Open interest: 2,745
Volume: 0
December 17, 2021 0 0 7.00 0 16 0 30.00 0 0 0.31 0 25 0
December 17, 2021 0 0 6.05 0 0 0 31.00 0 0 0.29 0 0 0
December 17, 2021 0 4.95 5.00 0 25 0 32.00 0 0 0.27 0 50 0
December 17, 2021 0 0 4.05 0 0 0 33.00 0 0 0.28 0 165 0
December 17, 2021 0 2.95 3.20 0 87 0 34.00 0 0 0.20 0 15 0
December 17, 2021 0 1.95 1.95 0 140 0 35.00 0 0 0.10 0 118 0
December 17, 2021 0 0.95 0.99 0 142 0 36.00 0 0 0.40 0 44 0
December 17, 2021 0 0 0.25 0 46 0 37.00 0 0 1.08 0 20 0
December 17, 2021 0 0.30 0.29 0 84 0 38.00 0 0 1.88 0 0 0
December 17, 2021 0 0 0.11 0 0 0 39.00 0 0 2.85 0 0 0
December 17, 2021 0 0 0.05 0 126 0 40.00 0 0 3.70 0 0 0
December 17, 2021 0 0 0.05 0 0 0 41.00 0 0 4.65 0 0 0
December 17, 2021 0 0 0.05 0 0 0 45.00 0 0 8.65 0 0 0
January 21, 2022 0 0 21.10 0 0 0 16.00 0 0 0.05 0 54 0
January 21, 2022 0 0 22.00 0 0 0 17.00 0 0 0.05 0 28 0
January 21, 2022 0 0 21.00 0 0 0 18.00 0 0 0.05 0 0 0
January 21, 2022 0 0 18.05 0 10 0 19.00 0 0 0.06 0 41 0
January 21, 2022 0 0 19.00 0 50 0 20.00 0 0 0.05 0 237 0
January 21, 2022 0 16.05 16.20 0 25 0 21.00 0 1.00 0.05 0 280 0
January 21, 2022 0 15.40 15.45 0 40 0 22.00 0 0 0.05 0 14 0
January 21, 2022 0 14.05 16.00 0 21 0 23.00 0 0 0.06 0 8 0
January 21, 2022 0 0 15.00 0 41 0 24.00 0 0 0.06 0 65 0
January 21, 2022 0 0 11.90 0 10 0 25.00 0 0 0.09 0 31 0
January 21, 2022 0 0 10.85 0 1,200 0 26.00 0 0.11 0.11 0 143 0
January 21, 2022 0 0 9.85 0 33 0 27.00 0 0.13 0.13 0 185 0
January 21, 2022 0 0 8.75 0 105 0 28.00 0 0 0.20 0 10 0
January 21, 2022 0 8.05 7.75 0 322 0 29.00 0 0 0.24 0 18 0
January 21, 2022 0 9.25 7.00 0 757 0 30.00 0 4.70 0.26 0 297 0
January 21, 2022 0 0 6.05 0 0 0 31.00 0 0.30 0.34 0 13 0
January 21, 2022 0 5.00 4.85 0 264 0 32.00 0 0 0.37 0 135 0
January 21, 2022 0 0 4.20 0 0 0 33.00 0 0 0.46 0 100 0
January 21, 2022 0 3.20 3.00 0 393 0 34.00 0 0 0.31 0 70 0
January 21, 2022 0 0 2.43 0 100 0 35.00 0 0 0.74 0 121 0
January 21, 2022 0 0 1.25 0 246 0 36.00 0 0 1.06 0 20 0
January 21, 2022 0 1.20 0.70 0 80 0 37.00 0 0 1.48 0 14 0
January 21, 2022 0 0.50 0.50 0 43 0 38.00 0 0 2.09 0 20 0
January 21, 2022 0 0 0.33 0 3 0 39.00 0 0 2.98 0 0 0
January 21, 2022 0 0 0.24 0 50 0 40.00 0 0 3.85 0 0 0
January 21, 2022 0 0 0.13 0 0 0 41.00 0 0 4.85 0 0 0
February 18, 2022 0 0 6.15 0 0 0 31.00 0 1.30 0.48 0 0 0
February 18, 2022 0 0 5.30 0 0 0 32.00 0 0 0.60 0 0 0
February 18, 2022 0 0 4.45 0 0 0 33.00 0 0 0.63 0 25 0
February 18, 2022 0 0 3.50 0 0 0 34.00 0 0 0.84 0 0 0
February 18, 2022 0 0 2.66 0 0 0 35.00 0 0 1.12 0 0 0
February 18, 2022 0 0 2.02 0 0 0 36.00 0 0 1.49 0 0 0
February 18, 2022 0 0 1.47 0 80 0 37.00 0 0 1.96 0 0 0
February 18, 2022 0 0 1.01 0 0 0 38.00 0 0 2.53 0 0 0
February 18, 2022 0 0.80 0.65 0 0 0 39.00 0 0 3.25 0 0 0
February 18, 2022 0 0 0.41 0 0 0 40.00 0 0 4.25 0 0 0
February 18, 2022 0 0 0.32 0 0 0 41.00 0 0 5.05 0 10 0
March 18, 2022 0 0 7.35 0 0 0 30.00 0 0 0.57 0 0 0
March 18, 2022 0 0 6.35 0 0 0 31.00 0 0 0.69 0 0 0
March 18, 2022 0 0 5.65 0 0 0 32.00 0 0 0.70 0 0 0
March 18, 2022 0 0 4.80 0 0 0 33.00 0 0 0.88 0 0 0
March 18, 2022 0 0 3.85 0 40 0 34.00 0 0 1.13 0 25 0
March 18, 2022 0 0 2.97 0 0 0 35.00 0 0 1.45 0 0 0
March 18, 2022 1.50 0 2.35 0 10 0 36.00 0 0 1.84 0 0 0
March 18, 2022 0 0 1.81 0 0 0 37.00 0 0 2.31 0 0 0
March 18, 2022 0 1.21 1.20 0 200 0 38.00 0 0 2.87 0 0 0
March 18, 2022 0 0 0.95 0 0 0 39.00 0 0 3.70 0 0 0
March 18, 2022 0 0 0.64 0 8 0 40.00 0 0 4.50 0 0 0
March 18, 2022 0 0 0.55 0 0 0 41.00 0 0 5.30 0 0 0
March 18, 2022 0 0 0.38 0 0 0 42.00 0 0 6.15 0 10 0
March 18, 2022 0 0 0.12 0 0 0 45.00 0 0 9.05 0 0 0
April 14, 2022 0 0 6.65 0 0 0 31.00 0 0 0.91 0 0 0
April 14, 2022 0 0 5.85 0 0 0 32.00 0 0 0.94 0 0 0
April 14, 2022 0 0 4.85 0 0 0 33.00 0 0 1.17 0 0 0
April 14, 2022 0 0 4.15 0 0 0 34.00 0 0 1.45 0 10 0
April 14, 2022 0 0 3.25 0 0 0 35.00 0 0 1.80 0 0 0
April 14, 2022 0 0 2.68 0 1 0 36.00 0 0 2.15 0 0 0
April 14, 2022 0 0 2.14 0 2 0 37.00 0 0 2.63 0 0 0
April 14, 2022 0 0 1.66 0 0 0 38.00 0 0 3.15 0 0 0
April 14, 2022 0 0 1.25 0 0 0 39.00 0 0 3.75 0 0 0
April 14, 2022 0 0 0.91 0 106 0 40.00 0 0 4.60 0 0 0
April 14, 2022 0 0 0.64 0 1 0 41.00 0 0 5.50 0 0 0
May 20, 2022 0 0 6.50 0 0 0 33.00 0 0 5.00 0 0 0
May 20, 2022 0 0 6.00 0 0 0 34.00 0 0 5.00 0 0 0
May 20, 2022 0 0 4.90 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 5.50 0 0 0
May 20, 2022 0 0 5.00 0 0 0 39.00 0 0 6.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 40.00 0 0 7.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 41.00 0 0 7.50 0 0 0
June 17, 2022 0 0 14.00 0 0 0 25.00 0 0 5.00 0 0 0
June 17, 2022 0 8.00 7.95 0 40 0 30.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.60 0 27 0 32.00 0 0 5.00 0 0 0
June 17, 2022 0 0 6.00 0 127 0 34.00 0 0 5.00 0 1 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 38.00 0 0 5.50 0 0 0
June 17, 2022 0.05 1.00 0.99 0 75 0 40.00 0 0 7.00 0 10 0
June 17, 2022 0 0.30 0.29 0 63 0 42.00 0 0 5.75 0 2 0
June 17, 2022 0 0 5.00 0 0 0 45.00 0 0 11.50 0 0 0
September 16, 2022 0 0 13.95 0 0 0 25.00 0 0 4.95 0 0 0
September 16, 2022 0 0 9.45 0 10 0 30.00 0 0 2.00 0 0 0
September 16, 2022 0 0 7.45 0 0 0 32.00 0 0 4.95 0 0 0
September 16, 2022 3.25 0 6.45 0 62 0 34.00 0 0 4.95 0 0 0
September 16, 2022 0 0 4.95 0 12 0 36.00 0 0 4.95 0 0 0
September 16, 2022 0 0 4.95 0 10 0 38.00 0 0 5.95 0 0 0
September 16, 2022 0 0 4.95 0 110 0 40.00 0 0 6.95 0 0 0
September 16, 2022 0 0 0.30 0 123 0 42.00 0 0 8.95 0 0 0
September 16, 2022 0 0 4.95 0 0 0 45.00 0 0 9.25 0 20 0
January 20, 2023 0 0 17.00 0 0 0 20.00 0 1.00 0.99 0 20 0
January 20, 2023 0 0 15.90 0 51 0 21.00 0 0 4.90 0 0 0
January 20, 2023 0 0 14.90 0 76 0 22.00 0 0 4.90 0 12 0
January 20, 2023 0 0 14.20 0 91 0 23.00 0 0 4.90 0 2 0
January 20, 2023 0 0 13.15 0 19 0 24.00 0 0 4.90 0 0 0
January 20, 2023 0 0 12.20 0 40 0 25.00 0 0 0.58 0 28 0
January 20, 2023 0 0 11.35 0 126 0 26.00 0 2.00 1.99 0 0 0
January 20, 2023 0 0 8.65 0 303 0 29.00 0 0 4.90 0 0 0
January 20, 2023 7.55 0 7.45 0 260 0 30.00 0 0 4.95 0 0 0
January 20, 2023 5.95 0 7.95 0 57 0 32.00 0 0 4.95 0 0 0
January 20, 2023 4.15 0 6.95 0 91 0 34.00 0 0 4.95 0 0 0
January 20, 2023 3.25 0 5.95 0 0 0 35.00 0 0 4.95 0 0 0
January 20, 2023 0 0 5.45 0 13 0 36.00 0 0 3.70 0 54 0
January 20, 2023 0 0 5.00 0 44 0 38.00 0 0 4.20 0 55 0
January 20, 2023 0.30 0 5.00 0 33 0 40.00 0 0 7.45 0 24 0
January 20, 2023 0 0 4.90 0 0 0 45.00 0 0 11.45 0 0 0
January 19, 2024 0 0 18.95 0 0 0 20.00 0 3.50 3.50 0 0 0
January 19, 2024 0 0 17.95 0 0 0 21.00 0 0 4.95 0 0 0
January 19, 2024 0 0 16.95 0 0 0 22.00 0 0 4.95 0 0 0
January 19, 2024 0 0 15.95 0 0 0 23.00 0 0 4.95 0 10 0
January 19, 2024 0 0 15.45 0 0 0 24.00 0 0.81 0.87 0 64 0
January 19, 2024 0 0 14.45 0 0 0 25.00 0 0 4.95 0 0 0
January 19, 2024 0 0 13.45 0 0 0 26.00 0 0 4.95 0 0 0
January 19, 2024 0 0 10.95 0 0 0 29.00 0 0 4.95 0 0 0
January 19, 2024 0 0 10.45 0 0 0 30.00 0 0 4.95 0 0 0
January 19, 2024 0 0 8.95 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 5.45 0 0 0
January 19, 2024 0 0 7.45 0 0 0 35.00 0 0 5.95 0 0 0
January 19, 2024 0 0 6.95 0 0 0 36.00 0 0 6.45 0 0 0
January 19, 2024 0 0 6.00 0 0 0 38.00 0 0 7.45 0 2 0
January 19, 2024 0 0 5.00 0 0 0 40.00 0 0 8.45 0 20 0
January 19, 2024 0 0 4.95 0 0 0 45.00 0 0 11.95 0 0 0