Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.

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.

SW – Sierra Wireless Inc.

Last update: May 20, 2022 at 4:18 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 24.500
  • Ask price: 28.000
  • 30-day historical volatility: 61.01%
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: 629
Volume: 0
Open interest: 338
Volume: 0
May 20, 2022 0 0 12.80 0 0 0 15.00 0 0 0.21 0 0 0
May 20, 2022 0 0 11.85 0 0 0 16.00 0 0 0.21 0 0 0
May 20, 2022 0 0 11.35 0 0 0 16.50 0 0 0.21 0 0 0
May 20, 2022 0 0 10.85 0 0 0 17.00 0 0 0.21 0 0 0
May 20, 2022 0 0 10.30 0 0 0 17.50 0 0 0.21 0 0 0
May 20, 2022 0 0 9.85 0 0 0 18.00 0 0 0.21 0 0 0
May 20, 2022 0 0 9.30 0 0 0 18.50 0 0 0.21 0 7 0
May 20, 2022 0 0 8.80 0 0 0 19.00 0 0 0.21 0 0 0
May 20, 2022 0 0 8.35 0 30 0 19.50 0 0 0.21 0 0 0
May 20, 2022 0 0 7.80 0 0 0 20.00 0 0 0.21 0 10 0
May 20, 2022 0 0 7.35 0 10 0 20.50 0 0 0.21 0 0 0
May 20, 2022 0 0 6.80 0 0 0 21.00 0 0 0.21 0 0 0
May 20, 2022 0 0 6.30 0 14 0 21.50 0 0 0.21 0 0 0
May 20, 2022 0 0 5.80 0 6 0 22.00 0 0 0.21 0 0 0
May 20, 2022 0 0 5.30 0 0 0 22.50 0 0 0.21 0 0 0
May 20, 2022 0 0 4.80 0 0 0 23.00 0 0 0.21 0 0 0
May 20, 2022 0 0 4.30 0 15 0 23.50 0 0 0.21 0 0 0
May 20, 2022 0 0 3.80 0 0 0 24.00 0 0 0.21 0 0 0
May 20, 2022 0 0 3.30 0 27 0 24.50 0 0 0.13 0 10 0
May 20, 2022 0 0 2.85 0 0 0 25.00 0 0 0.14 0 0 0
May 20, 2022 0 0 1.80 0 2 0 26.00 0 0 0.15 0 25 0
May 20, 2022 0 0 0.95 0 0 0 27.00 0 0 0.33 0 0 0
May 20, 2022 0 0 0.38 0 0 0 28.00 0 0 0.80 0 0 0
May 20, 2022 0 0 0.21 0 35 0 30.00 0 0 2.65 0 0 0
June 17, 2022 0 0 12.90 0 0 0 15.00 0 0 0.28 0 0 0
June 17, 2022 0 0 11.90 0 0 0 16.00 0 0 0.28 0 7 0
June 17, 2022 0 0 11.45 0 0 0 16.50 0 0 0.28 0 0 0
June 17, 2022 0 0 10.95 0 0 0 17.00 0 0 0.28 0 1 0
June 17, 2022 0 0 10.45 0 0 0 17.50 0 0 0.29 0 0 0
June 17, 2022 0 0 9.95 0 15 0 18.00 0 0 0.29 0 14 0
June 17, 2022 0 0 9.45 0 0 0 18.50 0 0 0.14 0 0 0
June 17, 2022 0 0 8.90 0 0 0 19.00 0 0 0.15 0 0 0
June 17, 2022 0 0 8.40 0 0 0 19.50 0 0 0.16 0 0 0
June 17, 2022 0 0 8.00 0 15 0 20.00 0 0 0.17 0 0 0
June 17, 2022 0 0 7.45 0 0 0 20.50 0 0 0.19 0 0 0
June 17, 2022 0 0 6.95 0 21 0 21.00 0 0 0.20 0 0 0
June 17, 2022 0 0 6.50 0 15 0 21.50 0 0 0.22 0 15 0
June 17, 2022 0 0 6.10 0 10 0 22.00 0 0 0.26 0 7 0
June 17, 2022 0 0 5.65 0 20 0 22.50 0 0 0.29 0 0 0
June 17, 2022 0 0 5.15 0 0 0 23.00 0 0 0.34 0 7 0
June 17, 2022 0 0 4.75 0 0 0 23.50 0 0 0.38 0 0 0
June 17, 2022 0 0 4.25 0 0 0 24.00 0 0 0.46 0 0 0
June 17, 2022 0 0 3.85 0 0 0 24.50 0 0 0.50 0 0 0
June 17, 2022 0 0 3.45 0 0 0 25.00 0 0 0.70 0 3 0
June 17, 2022 0 0 2.55 0 0 0 26.00 0 0 0.95 0 0 0
June 17, 2022 0 0 1.95 0 15 0 27.00 0 0 1.35 0 0 0
June 17, 2022 0.10 0 1.45 0 24 0 28.00 0 0 1.90 0 0 0
June 17, 2022 0 0 1.05 0 0 0 29.00 0 0 2.50 0 0 0
June 17, 2022 0 0 0.75 0 15 0 30.00 0 6.00 3.25 0 11 0
June 17, 2022 0 0 0.55 0 0 0 31.00 0 0 4.05 0 0 0
June 17, 2022 0 0 0.35 0 0 0 32.00 0 0 4.95 0 0 0
July 15, 2022 0 0 12.90 0 0 0 15.00 0 0 0.25 0 0 0
July 15, 2022 0 0 11.90 0 0 0 16.00 0 0 0.25 0 0 0
July 15, 2022 0 0 11.45 0 0 0 16.50 0 0 0.14 0 0 0
July 15, 2022 0 0 10.95 0 0 0 17.00 0 0 0.16 0 7 0
July 15, 2022 0 0 10.45 0 0 0 17.50 0 0 0.17 0 0 0
July 15, 2022 0 0 9.95 0 0 0 18.00 0 0 0.32 0 20 0
July 15, 2022 0 0 9.50 0 15 0 18.50 0 0 0.19 0 0 0
July 15, 2022 0 0 9.00 0 0 0 19.00 0 0 0.20 0 0 0
July 15, 2022 0 0 8.50 0 0 0 19.50 0 0 0.24 0 0 0
July 15, 2022 0 0 8.00 0 0 0 20.00 0 0 0.26 0 0 0
July 15, 2022 0 0 7.40 0 0 0 20.50 0 0 0.29 0 0 0
July 15, 2022 0 0 6.95 0 0 0 21.00 0 0 0.33 0 30 0
July 15, 2022 0 0 6.50 0 5 0 21.50 0 0 0.36 0 10 0
July 15, 2022 0 0 6.05 0 0 0 22.00 0 0 0.42 0 15 0
July 15, 2022 0 0 5.75 0 15 0 22.50 0 0 0.48 0 27 0
July 15, 2022 0 0 5.35 0 15 0 23.00 0 0 0.60 0 10 0
July 15, 2022 0 0 4.80 0 0 0 23.50 0 0 0.60 0 7 0
July 15, 2022 0 0 4.55 0 0 0 24.00 0 0 0.80 0 0 0
July 15, 2022 0 0 4.15 0 0 0 24.50 0 0 0.90 0 10 0
July 15, 2022 0 0 3.85 0 0 0 25.00 0 0 1.00 0 0 0
July 15, 2022 0 0 3.05 0 15 0 26.00 0 0 1.40 0 2 0
July 15, 2022 0 0 2.45 0 7 0 27.00 0 0 1.80 0 10 0
July 15, 2022 0 0 1.95 0 0 0 28.00 0 0 2.30 0 0 0
July 15, 2022 0 0 1.50 0 0 0 29.00 0 0 2.90 0 0 0
July 15, 2022 0 0 1.20 0 35 0 30.00 0 0 3.55 0 0 0
July 15, 2022 0 0 0.90 0 0 0 31.00 0 0 4.35 0 0 0
July 15, 2022 0 0 0.65 0 0 0 32.00 0 0 5.15 0 0 0
August 19, 2022 0 0 10.95 0 0 0 17.00 0 0 0.27 0 0 0
August 19, 2022 0 0 10.55 0 0 0 17.50 0 0 0.30 0 0 0
August 19, 2022 0 0 10.10 0 0 0 18.00 0 0 0.32 0 0 0
August 19, 2022 0 0 9.55 0 0 0 18.50 0 0 0.36 0 7 0
August 19, 2022 0 0 9.15 0 0 0 19.00 0 0 0.41 0 0 0
August 19, 2022 0 0 8.60 0 8 0 19.50 0 0 0.44 0 0 0
August 19, 2022 0 0 8.35 0 0 0 20.00 0 0 0.49 0 0 0
August 19, 2022 0 0 7.85 0 0 0 20.50 0 0 0.60 0 0 0
August 19, 2022 0 0 7.40 0 0 0 21.00 0 0 0.65 0 0 0
August 19, 2022 0 0 7.00 0 0 0 21.50 0 0 0.75 0 0 0
August 19, 2022 0 0 6.60 0 0 0 22.00 0 0 0.85 0 0 0
August 19, 2022 0 0 6.15 0 0 0 22.50 0 0 0.95 0 0 0
August 19, 2022 0 0 5.80 0 0 0 23.00 0 0 1.05 0 0 0
August 19, 2022 0 0 5.40 0 0 0 23.50 0 0 1.20 0 0 0
August 19, 2022 0 0 5.10 0 0 0 24.00 0 0 1.35 0 0 0
August 19, 2022 0 0 4.75 0 0 0 24.50 0 0 1.50 0 15 0
August 19, 2022 0 0 4.35 0 0 0 25.00 0 0 1.70 0 0 0
August 19, 2022 0 0 3.80 0 20 0 26.00 0.01 0 2.10 0 0 0
August 19, 2022 0 0 3.25 0 0 0 27.00 0 0 2.55 0 0 0
August 19, 2022 0 0 2.75 0 0 0 28.00 0 0 3.10 0 0 0
August 19, 2022 0 0 2.25 0 0 0 29.00 0 0 3.65 0 0 0
August 19, 2022 0 0 1.90 0 0 0 30.00 0 0 4.30 0 0 0
August 19, 2022 0 0 1.60 0 0 0 31.00 0 0 4.95 0 0 0
August 19, 2022 0 0 1.30 0 0 0 32.00 0 0 5.75 0 0 0
September 16, 2022 0 0 14.05 0 0 0 14.00 0 0 0.23 0 0 0
September 16, 2022 0 0 12.05 0 1 0 16.00 0 0 0.30 0 1 0
September 16, 2022 0 0 11.10 0 7 0 17.00 0 0 0.37 0 10 0
September 16, 2022 0 0 10.30 0 3 0 18.00 0 0 0.44 0 0 0
September 16, 2022 0 0 9.65 0 0 0 18.50 0 0 0.48 0 0 0
September 16, 2022 0 0 9.40 0 0 0 19.00 0 0 0.50 0 8 0
September 16, 2022 0 0 8.85 0 0 0 19.50 0 0 0.60 0 0 0
September 16, 2022 0 0 8.45 0 0 0 20.00 0 0 0.70 0 0 0
September 16, 2022 0 0 8.05 0 0 0 20.50 0 0 0.70 0 0 0
September 16, 2022 0 0 7.70 0 0 0 21.00 0 0 0.85 0 0 0
September 16, 2022 0 0 7.30 0 0 0 21.50 0 0 0.90 0 0 0
September 16, 2022 0 0 6.90 0 7 0 22.00 0 0 1.05 0 4 0
September 16, 2022 0 0 6.45 0 20 0 22.50 0 0 1.15 0 0 0
September 16, 2022 0 0 6.15 0 0 0 23.00 0 0 1.30 0 0 0
September 16, 2022 0 0 5.70 0 20 0 23.50 0 0 1.45 0 0 0
September 16, 2022 0 0 5.45 0 5 0 24.00 0 0 1.65 0 0 0
September 16, 2022 0 0 5.10 0 15 0 24.50 0 0 1.80 0 0 0
September 16, 2022 0 0 4.80 0 7 0 25.00 0 0 2.00 0 0 0
September 16, 2022 3.10 0 4.20 0 29 0 26.00 0 0 2.40 0 7 0
September 16, 2022 0 0 3.65 0 0 0 27.00 0 0 2.90 0 0 0
September 16, 2022 0 0 3.10 0 2 0 28.00 0 0 3.40 0 0 0
September 16, 2022 0 0 2.60 0 0 0 29.00 0 0 4.05 0 0 0
September 16, 2022 0 0 2.25 0 7 0 30.00 0 0 4.60 0 0 0
September 16, 2022 0 0 1.90 0 0 0 31.00 0 0 5.35 0 0 0
September 16, 2022 0 0 1.60 0 0 0 32.00 0 0 6.00 0 0 0
October 21, 2022 0 0 10.35 0 0 0 18.00 0 0 0.60 0 0 0
October 21, 2022 0 0 9.95 0 0 0 18.50 0 0 0.65 0 0 0
October 21, 2022 0 0 9.50 0 0 0 19.00 0 0 0.70 0 0 0
October 21, 2022 0 0 9.10 0 10 0 19.50 0 0 0.80 0 0 0
October 21, 2022 0 0 8.70 0 0 0 20.00 0 0 0.90 0 0 0
October 21, 2022 0 0 8.35 0 0 0 20.50 0 0 0.90 0 0 0
October 21, 2022 0 0 7.95 0 0 0 21.00 0 0 1.05 0 0 0
October 21, 2022 0 0 7.45 0 0 0 21.50 0 0 1.20 0 0 0
October 21, 2022 0 0 7.20 0 0 0 22.00 0 0 1.30 0 0 0
October 21, 2022 0 0 6.75 0 0 0 22.50 0 0 1.45 0 0 0
October 21, 2022 0 0 6.40 0 0 0 23.00 0 0 1.60 0 0 0
October 21, 2022 0 0 6.05 0 0 0 23.50 0 0 1.75 0 0 0
October 21, 2022 0 0 5.70 0 0 0 24.00 0 0 1.90 0 0 0
October 21, 2022 0 0 5.45 0 0 0 24.50 0 0 2.10 0 0 0
October 21, 2022 0 0 5.15 0 0 0 25.00 0 0 2.30 0 0 0
October 21, 2022 0 0 4.50 0 0 0 26.00 0 0 2.85 0 0 0
October 21, 2022 0 0 4.05 0 0 0 27.00 0 0 3.30 0 3 0
October 21, 2022 0 0 3.50 0 0 0 28.00 0 0 3.85 0 0 0
October 21, 2022 0 0 3.15 0 0 0 29.00 0 0 4.35 0 0 0
October 21, 2022 0 0 2.65 0 0 0 30.00 0 0 4.95 0 0 0
October 21, 2022 0 0 2.30 0 0 0 31.00 0 0 5.60 0 0 0
October 21, 2022 0 0 2.00 0 0 0 32.00 0 0 6.30 0 0 0
November 18, 2022 0 0 6.25 0 0 0 24.00 0 5.00 2.30 0 1 0
November 18, 2022 0 0 5.60 0 0 0 25.00 0 0 2.85 0 0 0
November 18, 2022 0 0 5.00 0 0 0 26.00 0 0 3.25 0 0 0
November 18, 2022 0 0 4.50 0 0 0 27.00 0 0 3.75 0 0 0
November 18, 2022 0 0 4.10 0 0 0 28.00 0 0 4.25 0 0 0
November 18, 2022 0 0 3.65 0 0 0 29.00 0 0 4.85 0 0 0
November 18, 2022 0 0 3.30 0 0 0 30.00 0 0 5.45 0 0 0
November 18, 2022 0 0 2.95 0 0 0 31.00 0 0 6.30 0 0 0
November 18, 2022 0 0 2.65 0 0 0 32.00 0 0 7.00 0 0 0
December 16, 2022 0 0 14.20 0 0 0 14.00 0 0 0.44 0 0 0
December 16, 2022 0 0 12.40 0 0 0 16.00 0 0 0.60 0 0 0
December 16, 2022 0 0 11.50 0 0 0 17.00 0 0 0.70 0 7 0
December 16, 2022 0 0 10.65 0 16 0 18.00 0 0 0.85 0 0 0
December 16, 2022 0 0 9.85 0 0 0 19.00 0 0 1.00 0 0 0
December 16, 2022 0 0 9.05 0 3 0 20.00 0 0 1.25 0 0 0
December 16, 2022 0 0 8.30 0 0 0 21.00 0 0 1.50 0 0 0
December 16, 2022 0 0 7.60 0 0 0 22.00 0 0 1.80 0 0 0
December 16, 2022 0 0 6.95 0 0 0 23.00 0 0 2.10 0 0 0
December 16, 2022 0 0 6.30 0 2 0 24.00 0 0 2.40 0 0 0
December 16, 2022 0 0 5.65 0 0 0 25.00 0 0 2.95 0 0 0
December 16, 2022 0 0 5.10 0 0 0 26.00 0 0 3.45 0 0 0
December 16, 2022 0 0 4.20 0 1 0 28.00 0 0 4.50 0 10 0
December 16, 2022 0 0 3.40 0 0 0 30.00 0 0 5.65 0 0 0
December 16, 2022 0 0 2.75 0 0 0 32.00 0 0 7.00 0 0 0
December 16, 2022 0 0 1.95 0 0 0 35.00 0 0 9.30 0 0 0
March 17, 2023 0 0 12.65 0 0 0 16.00 0 0 0.85 0 0 0
March 17, 2023 0 0 11.10 0 0 0 18.00 0 0 1.25 0 0 0
March 17, 2023 0 0 10.35 0 0 0 19.00 0 0 1.45 0 0 0
March 17, 2023 0 0 9.60 0 0 0 20.00 0 0 1.70 0 0 0
March 17, 2023 0 0 8.90 0 0 0 21.00 0 0 2.00 0 0 0
March 17, 2023 0 0 8.15 0 0 0 22.00 0 0 2.30 0 0 0
March 17, 2023 0 0 7.55 0 10 0 23.00 0 0 2.85 0 0 0
March 17, 2023 0 0 7.00 0 0 0 24.00 0 0 3.20 0 0 0
March 17, 2023 0 0 6.40 0 20 0 25.00 0 0 3.70 0 0 0
March 17, 2023 0 0 5.90 0 0 0 26.00 0 0 4.10 0 0 0
March 17, 2023 0 0 5.10 0 20 0 28.00 0 0 5.20 0 0 0
March 17, 2023 0 0 4.25 0 0 0 30.00 0 0 6.50 0 0 0
March 17, 2023 0 0 3.60 0 0 0 32.00 0 0 7.75 0 0 0
March 17, 2023 0 0 2.85 0 0 0 35.00 0 0 9.90 0 0 0