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: August 14, 2022 at 3:33 p.m.   (Real-time)

  • Last price: 35.040
  • Net change: 0.450
  • Bid price: 34.830
  • Ask price: 35.050
  • 30-day historical volatility: 19.97%
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: 7,171
Volume: 0
Open interest: 5,770
Volume: 0
August 19, 2022 4.55 5.60 5.60 0 0 0 30.00 0 0.15 0.15 0 0 0
August 19, 2022 3.60 4.50 4.50 0 0 0 31.00 0 0.16 0.16 0 5 0
August 19, 2022 2.57 3.55 3.55 0 0 0 32.00 0 0.16 0.16 0 20 0
August 19, 2022 1.50 2.79 2.79 0 30 0 33.00 0 0.10 0.10 0 135 0
August 19, 2022 0.57 1.89 1.89 0 1 0 34.00 0 0.39 0.39 0 65 0
August 19, 2022 0 1.01 1.01 0 31 0 35.00 0.02 1.01 1.01 0 15 0
August 19, 2022 0 0.22 0.22 0 40 0 36.00 0.50 1.66 1.66 0 0 0
August 19, 2022 0 0.10 0.10 0 36 0 37.00 1.64 2.41 2.41 0 0 0
August 19, 2022 0 0.06 0.06 0 32 0 38.00 2.77 3.25 3.25 0 24 0
August 19, 2022 0 0.06 0.06 0 14 0 39.00 3.75 4.25 4.25 0 0 0
August 19, 2022 0 0.06 0.06 0 13 0 40.00 4.75 5.25 5.25 0 0 0
August 19, 2022 0 0.07 0.07 0 148 0 41.00 5.75 6.25 6.25 0 0 0
August 19, 2022 0 0.05 0.05 0 35 0 42.00 6.75 7.25 7.25 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 43.00 7.75 8.25 8.25 0 0 0
September 16, 2022 8.35 11.85 11.85 0 0 0 25.00 0 0.15 0.15 0 40 0
September 16, 2022 4.75 5.80 5.80 0 10 0 30.00 0 0.30 0.30 0 34 0
September 16, 2022 3.70 4.90 4.90 0 0 0 31.00 0 0.38 0.38 0 6 0
September 16, 2022 2.67 3.95 3.95 0 88 0 32.00 0.03 0.53 0.53 0 15 0
September 16, 2022 1.84 3.05 3.05 0 0 0 33.00 0.05 0.40 0.40 0 25 0
September 16, 2022 1.04 1.99 1.99 0 62 0 34.00 0.16 1.09 1.09 0 5 0
September 16, 2022 0.48 1.54 1.54 0 6 0 35.00 0.46 1.51 1.51 0 0 0
September 16, 2022 0.03 0.99 0.99 0 193 0 36.00 0.87 2.14 2.14 0 15 0
September 16, 2022 0 0.50 0.50 0 80 0 37.00 1.63 2.82 2.82 0 0 0
September 16, 2022 0 0.23 0.23 0 26 0 38.00 2.66 3.50 3.50 0 50 0
September 16, 2022 0 0.14 0.14 0 21 0 39.00 3.80 4.45 4.45 0 5 0
September 16, 2022 0 0.09 0.09 0 101 0 40.00 4.75 5.40 5.40 0 5 0
September 16, 2022 0 0.06 0.06 0 495 0 41.00 5.80 6.35 6.35 0 0 0
September 16, 2022 0 0.06 0.06 0 223 0 42.00 6.75 7.35 7.35 0 0 0
September 16, 2022 0 0.06 0.06 0 10 0 43.00 7.75 8.30 8.30 0 0 0
September 16, 2022 0 1.50 1.50 0 0 0 45.00 8.25 10.25 10.25 0 0 0
October 21, 2022 4.75 6.00 6.00 0 0 0 30.00 0.04 0.59 0.59 0 5 0
October 21, 2022 3.75 5.05 5.05 0 0 0 31.00 0.12 0.74 0.74 0 13 0
October 21, 2022 2.94 4.20 4.20 0 0 0 32.00 0.18 0.95 0.95 0 10 0
October 21, 2022 2.03 3.35 3.35 0 0 0 33.00 0.29 1.21 1.21 0 0 0
October 21, 2022 1.33 2.67 2.67 0 0 0 34.00 0.48 1.52 1.52 0 0 0
October 21, 2022 0.81 1.90 1.90 0 4 0 35.00 0.81 1.74 1.74 0 12 0
October 21, 2022 0.32 1.37 1.37 0 30 0 36.00 1.34 2.38 2.38 0 0 0
October 21, 2022 0.11 0.94 0.94 0 0 0 37.00 1.81 3.25 3.25 0 0 0
October 21, 2022 0 0.60 0.60 0 0 0 38.00 2.54 4.00 4.00 0 0 0
October 21, 2022 0 0.42 0.42 0 10 0 39.00 3.60 4.70 4.70 0 0 0
October 21, 2022 0 0.22 0.22 0 2 0 40.00 4.75 5.50 5.50 0 0 0
October 21, 2022 0 0.15 0.15 0 354 0 41.00 5.70 6.40 6.40 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 42.00 6.75 7.45 7.45 0 0 0
October 21, 2022 0 0.07 0.07 0 0 0 43.00 7.80 8.40 8.40 0 0 0
November 18, 2022 4.60 6.30 6.30 0 0 0 30.00 0.11 0.84 0.84 0 0 0
November 18, 2022 3.60 5.55 5.55 0 0 0 31.00 0.15 1.05 1.05 0 0 0
November 18, 2022 2.86 4.55 4.55 0 0 0 32.00 0.21 1.28 1.28 0 0 0
November 18, 2022 2.11 3.70 3.70 0 0 0 33.00 0.31 1.56 1.56 0 0 0
November 18, 2022 1.51 2.88 2.88 0 0 0 34.00 0.51 1.90 1.90 0 0 0
November 18, 2022 0.91 2.28 2.28 0 0 0 35.00 0.91 2.30 2.30 0 0 0
November 18, 2022 0.41 1.74 1.74 0 0 0 36.00 1.41 2.78 2.78 0 0 0
November 18, 2022 0.12 1.28 1.28 0 0 0 37.00 2.02 3.45 3.45 0 0 0
November 18, 2022 0 0.90 0.90 0 0 0 38.00 2.62 4.20 4.20 0 0 0
November 18, 2022 0 0.61 0.61 0 0 0 39.00 3.45 5.05 5.05 0 0 0
November 18, 2022 0 0.51 0.51 0 3 0 40.00 4.65 5.75 5.75 0 0 0
November 18, 2022 0 0.32 0.32 0 0 0 41.00 5.70 6.60 6.60 0 0 0
November 18, 2022 0 0.19 0.19 0 0 0 42.00 6.65 7.60 7.60 0 0 0
December 16, 2022 8.45 11.95 11.95 0 0 0 25.00 0.07 0.30 0.30 0 0 0
December 16, 2022 4.45 6.60 6.60 0 0 0 30.00 0.17 1.04 1.04 0 10 0
December 16, 2022 3.75 5.55 5.55 0 0 0 31.00 0.22 1.21 1.21 0 2,500 0
December 16, 2022 2.77 4.85 4.85 0 0 0 32.00 0.30 1.49 1.49 0 10 0
December 16, 2022 2.11 3.95 3.95 0 0 0 33.00 0.41 1.80 1.80 0 0 0
December 16, 2022 1.71 3.15 3.15 0 200 0 34.00 0.71 2.19 2.19 0 20 0
December 16, 2022 1.11 2.49 2.49 0 130 0 35.00 1.11 2.30 2.30 0 42 0
December 16, 2022 0.61 1.30 1.30 0 123 0 36.00 1.61 3.05 3.05 0 10 0
December 16, 2022 0.21 1.59 1.59 0 3 0 37.00 2.11 3.75 3.75 0 0 0
December 16, 2022 0.07 1.18 1.18 0 251 0 38.00 2.53 4.50 4.50 0 100 0
December 16, 2022 0 0.54 0.54 0 0 0 39.00 3.35 5.40 5.40 0 0 0
December 16, 2022 0 0.72 0.72 0 509 0 40.00 4.35 6.05 6.05 0 20 0
December 16, 2022 0 0.50 0.50 0 0 0 41.00 5.40 6.85 6.85 0 0 0
December 16, 2022 0 0.31 0.31 0 744 0 42.00 6.50 7.65 7.65 0 0 0
December 16, 2022 0 0.15 0.15 0 20 0 44.00 7.25 10.75 10.75 0 20 0
December 16, 2022 0 0.10 0.10 0 5 0 45.00 8.25 11.75 11.75 0 20 0
January 20, 2023 12.25 15.40 15.40 0 0 0 20.00 0.07 0.38 0.38 0 30 0
January 20, 2023 11.25 14.40 14.40 0 0 0 21.00 0.08 0.40 0.40 0 0 0
January 20, 2023 10.25 13.40 13.40 0 76 0 22.00 0.06 0.43 0.43 0 12 0
January 20, 2023 10.15 12.35 12.35 0 0 0 23.00 0.07 0.47 0.47 0 2 0
January 20, 2023 9.45 11.35 11.35 0 3 0 24.00 0.07 0.52 0.52 0 0 0
January 20, 2023 8.55 10.40 10.40 0 20 0 25.00 0.08 0.41 0.41 0 50 0
January 20, 2023 7.55 9.40 9.40 0 89 0 26.00 0.09 0.65 0.65 0 0 0
January 20, 2023 5.10 6.55 6.55 0 108 0 29.00 0.18 1.06 1.06 0 5 0
January 20, 2023 4.55 5.65 5.65 0 165 0 30.00 0.24 1.25 1.25 0 10 0
January 20, 2023 3.75 6.05 6.05 0 0 0 31.00 0.31 1.47 1.47 0 0 0
January 20, 2023 2.91 5.25 5.25 0 20 0 32.00 0.41 1.74 1.74 0 65 0
January 20, 2023 2.11 4.45 4.45 0 0 0 33.00 0.61 2.09 2.09 0 366 0
January 20, 2023 1.91 2.56 2.56 0 151 0 34.00 0.91 1.56 1.56 0 743 0
January 20, 2023 1.31 2.79 2.79 0 0 0 35.00 1.31 2.79 2.79 0 15 0
January 20, 2023 0.81 2.29 2.29 0 238 0 36.00 1.81 3.25 3.25 0 54 0
January 20, 2023 0.41 1.89 1.89 0 0 0 37.00 2.11 4.30 4.30 0 0 0
January 20, 2023 0.17 1.59 1.59 0 205 0 38.00 2.71 4.95 4.95 0 436 0
January 20, 2023 0.05 1.30 1.30 0 0 0 39.00 3.45 5.75 5.75 0 0 0
January 20, 2023 0 1.00 1.00 0 212 0 40.00 4.25 6.40 6.40 0 28 0
January 20, 2023 0 0.17 0.17 0 5 0 45.00 8.25 11.75 11.75 0 20 0
January 20, 2023 0 0.06 0.06 0 1 0 50.00 12.85 17.85 17.85 0 10 0
March 17, 2023 9.30 11.60 11.60 0 0 0 25.00 0.10 0.76 0.76 0 0 0
March 17, 2023 4.80 7.15 7.15 0 0 0 30.00 0.31 1.59 1.59 0 0 0
March 17, 2023 3.25 5.55 5.55 0 0 0 32.00 0.61 2.09 2.09 0 0 0
March 17, 2023 2.02 4.30 4.30 0 0 0 34.00 1.21 2.69 2.69 0 0 0
March 17, 2023 1.71 3.15 3.15 0 10 0 35.00 1.61 3.05 3.05 0 0 0
March 17, 2023 1.21 2.69 2.69 0 185 0 36.00 2.02 3.90 3.90 0 0 0
March 17, 2023 0.51 1.99 1.99 0 3 0 38.00 2.91 5.25 5.25 0 0 0
March 17, 2023 0 0.60 0.60 0 96 0 40.00 4.45 6.75 6.75 0 0 0
March 17, 2023 0 0.93 0.93 0 135 0 42.00 6.15 8.15 8.15 0 0 0
March 17, 2023 0 0.54 0.54 0 0 0 44.00 8.15 9.90 9.90 0 0 0
March 17, 2023 0 0.40 0.40 0 20 0 45.00 9.35 10.70 10.70 0 100 0
June 16, 2023 9.25 12.05 12.05 0 0 0 25.00 0.08 1.12 1.12 0 0 0
June 16, 2023 5.05 7.80 7.80 0 0 0 30.00 0.51 1.96 1.96 0 0 0
June 16, 2023 3.75 6.05 6.05 0 0 0 32.00 1.00 2.49 2.49 0 0 0
June 16, 2023 2.41 4.75 4.75 0 0 0 34.00 1.61 3.10 3.10 0 0 0
June 16, 2023 1.70 3.20 3.20 0 0 0 36.00 2.11 4.20 4.20 0 0 0
June 16, 2023 0.91 2.40 2.40 0 0 0 38.00 3.25 5.40 5.40 0 0 0
June 16, 2023 0.41 1.82 1.82 0 0 0 40.00 4.65 6.95 6.95 0 0 0
June 16, 2023 0 1.13 1.13 0 0 0 42.00 6.05 8.25 8.25 0 0 0
June 16, 2023 0 0.69 0.69 0 0 0 45.00 9.10 10.90 10.90 0 0 0
January 19, 2024 14.20 17.30 17.30 0 0 0 20.00 0 1.27 1.27 0 0 0
January 19, 2024 13.20 16.45 16.45 0 0 0 21.00 0 1.41 1.41 0 0 0
January 19, 2024 12.25 15.65 15.65 0 0 0 22.00 0 1.49 1.49 0 0 0
January 19, 2024 11.25 14.80 14.80 0 0 0 23.00 0.10 1.59 1.59 0 10 0
January 19, 2024 10.25 14.00 14.00 0 0 0 24.00 0 0.59 0.59 0 222 0
January 19, 2024 9.50 13.05 13.05 0 0 0 25.00 0.30 1.79 1.79 0 0 0
January 19, 2024 8.70 12.25 12.25 0 0 0 26.00 0.40 1.89 1.89 0 0 0
January 19, 2024 6.30 9.85 9.85 0 0 0 29.00 0.90 2.40 2.40 0 0 0
January 19, 2024 5.50 9.05 9.05 0 0 0 30.00 1.10 2.60 2.60 0 0 0
January 19, 2024 4.70 7.05 7.05 0 0 0 32.00 1.60 3.10 3.10 0 40 0
January 19, 2024 3.40 5.75 5.75 0 0 0 34.00 2.10 4.50 4.50 0 253 0
January 19, 2024 2.80 3.80 3.80 0 115 0 35.00 2.20 4.60 4.60 0 10 0
January 19, 2024 2.30 4.70 4.70 0 95 0 36.00 2.70 5.10 5.10 0 10 0
January 19, 2024 1.90 3.40 3.40 0 82 0 38.00 3.80 6.20 6.20 0 3 0
January 19, 2024 1.30 2.80 2.80 0 895 0 40.00 5.10 8.10 8.10 0 20 0
January 19, 2024 0.20 1.69 1.69 0 31 0 45.00 8.70 11.35 11.35 0 0 0
January 19, 2024 0 0.70 0.70 0 8 0 50.00 14.15 15.85 15.85 0 0 0
January 17, 2025 10.05 14.65 14.65 0 0 0 25.00 0.90 2.40 2.40 0 0 0
January 17, 2025 6.60 10.20 10.20 0 0 0 30.00 1.90 3.40 3.40 0 0 0
January 17, 2025 4.20 6.60 6.60 0 0 0 35.00 3.10 5.25 5.25 0 0 0
January 17, 2025 2.10 4.50 4.50 0 120 0 40.00 5.20 8.10 8.10 0 0 0
January 17, 2025 1.20 2.70 2.70 0 0 0 45.00 9.00 12.15 12.15 0 0 0