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.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:00 a.m.   (Real-time)

  • Last price: 21.790
  • Net change: -0.790
  • Bid price: 21.790
  • Ask price: 21.920
  • 30-day historical volatility: 57.21%
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: 555
Volume: 0
Open interest: 273
Volume: 0
December 17, 2021 5.70 5.95 6.95 0 0 0 16.00 0.01 0.10 0.07 0 9 0
December 17, 2021 4.75 5.00 5.95 0 20 0 17.00 0.01 0.15 0.09 0 15 0
December 17, 2021 4.25 4.50 5.50 0 20 0 17.50 0.01 0.15 0.10 0 0 0
December 17, 2021 3.75 4.05 5.00 0 20 0 18.00 0.01 0.20 0.15 0 0 0
December 17, 2021 3.30 3.55 4.55 0 20 0 18.50 0.04 0.25 0.15 0 0 0
December 17, 2021 2.85 3.10 4.05 0 0 0 19.00 0.09 0.30 0.20 0 0 0
December 17, 2021 2.30 2.70 3.60 0 0 0 19.50 0.10 0.35 0.25 0 0 0
December 17, 2021 1.90 2.25 3.15 0 0 0 20.00 0.25 0.45 0.30 0 7 0
December 17, 2021 1.50 1.90 2.80 0 0 0 20.50 0.35 0.55 0.35 0 0 0
December 17, 2021 1.25 1.55 2.35 0 0 0 21.00 0.50 0.75 0.45 0 0 0
December 17, 2021 0.95 1.25 2.00 0 0 0 21.50 0.70 0.95 0.60 0 0 0
December 17, 2021 0.70 1.00 1.30 0 20 0 22.00 0.95 1.20 0.75 0 7 0
December 17, 2021 0.50 0.80 1.30 0 0 0 22.50 1.20 1.50 0.95 0 0 0
December 17, 2021 0.35 0.60 1.00 0 16 0 23.00 1.40 1.80 1.20 0 0 0
December 17, 2021 0.25 0.50 0.80 0 4 0 23.50 1.70 2.20 1.50 0 0 0
December 17, 2021 0.15 0.40 0.65 0 21 0 24.00 2.10 2.60 1.80 0 0 0
December 17, 2021 0.10 0.30 0.50 0 0 0 24.50 2.60 3.00 2.20 0 0 0
December 17, 2021 0.08 0.25 0.20 0 106 0 25.00 3.20 3.45 2.65 0 0 0
December 17, 2021 0.02 0.20 0.30 0 0 0 26.00 4.15 4.40 3.50 0 0 0
December 17, 2021 0.01 0.15 0.07 0 59 0 28.00 6.10 6.35 5.40 0 0 0
January 21, 2022 5.80 6.05 7.00 0 0 0 16.00 0.02 0.25 0.15 0 7 0
January 21, 2022 4.85 5.15 6.05 0 0 0 17.00 0.09 0.30 0.20 0 2 0
January 21, 2022 4.40 4.70 5.60 0 0 0 17.50 0.15 0.35 0.25 0 0 0
January 21, 2022 3.95 4.25 5.15 0 1 0 18.00 0.20 0.45 0.25 0 0 0
January 21, 2022 3.55 3.80 4.70 0 0 0 18.50 0.30 0.50 0.35 0 14 0
January 21, 2022 3.15 3.40 4.25 0 0 0 19.00 0.40 0.60 0.40 0 8 0
January 21, 2022 2.75 3.05 3.85 0 0 0 19.50 0.50 0.75 0.50 0 0 0
January 21, 2022 2.40 2.70 3.50 0 2 0 20.00 0.65 0.90 0.60 0 7 0
January 21, 2022 2.10 2.35 3.10 0 0 0 20.50 0.80 1.05 0.70 0 0 0
January 21, 2022 1.80 2.05 2.75 0 0 0 21.00 1.00 1.25 0.85 0 0 0
January 21, 2022 1.50 1.80 2.40 0 0 0 21.50 1.20 1.50 1.05 0 0 0
January 21, 2022 1.25 1.55 2.10 0 0 0 22.00 1.45 1.75 1.25 0 0 0
January 21, 2022 1.05 1.30 1.80 0 0 0 22.50 1.75 2.05 1.45 0 0 0
January 21, 2022 0.85 1.15 1.55 0 28 0 23.00 2.05 2.35 1.70 0 4 0
January 21, 2022 0.70 0.95 1.30 0 0 0 23.50 2.40 2.70 2.00 0 0 0
January 21, 2022 0.55 0.80 1.10 0 18 0 24.00 2.75 3.05 2.30 0 22 0
January 21, 2022 0.45 0.70 0.95 0 0 0 24.50 3.10 3.40 2.60 0 14 0
January 21, 2022 0.35 0.60 0.80 0 7 0 25.00 3.50 3.80 3.05 0 0 0
January 21, 2022 0.20 0.40 0.55 0 1 0 26.00 4.40 4.65 3.80 0 8 0
January 21, 2022 0.10 0.30 0.40 0 12 0 27.00 5.30 5.55 4.70 0 35 0
January 21, 2022 0.04 0.25 0.30 0 0 0 28.00 6.20 6.50 5.55 0 0 0
February 18, 2022 5.75 6.55 7.15 0 0 0 16.00 0.10 0.45 0.25 0 20 0
February 18, 2022 4.95 5.55 6.30 0 0 0 17.00 0.20 0.55 0.35 0 0 0
February 18, 2022 4.55 5.15 5.85 0 0 0 17.50 0.30 0.65 0.40 0 0 0
February 18, 2022 4.15 4.70 5.40 0 20 0 18.00 0.40 0.75 0.45 0 20 0
February 18, 2022 3.75 4.35 5.00 0 0 0 18.50 0.50 0.85 0.55 0 0 0
February 18, 2022 3.35 3.95 4.60 0 0 0 19.00 0.60 1.00 0.65 0 0 0
February 18, 2022 3.00 3.60 4.20 0 0 0 19.50 0.75 1.15 0.75 0 0 0
February 18, 2022 2.75 3.15 4.05 0 0 0 20.00 0.95 1.30 0.90 0 0 0
February 18, 2022 2.45 2.90 3.45 0 0 0 20.50 1.10 1.50 1.05 0 0 0
February 18, 2022 2.15 2.50 3.05 0 15 0 21.00 1.35 1.75 1.20 0 0 0
February 18, 2022 1.90 2.25 2.75 0 20 0 21.50 1.55 1.95 1.40 0 0 0
February 18, 2022 1.65 2.00 2.45 0 0 0 22.00 1.80 2.25 1.60 0 15 0
February 18, 2022 1.40 1.80 2.20 0 20 0 22.50 2.10 2.50 1.85 0 0 0
February 18, 2022 1.20 1.60 1.95 0 20 0 23.00 2.35 2.80 2.10 0 0 0
February 18, 2022 1.00 1.40 1.70 0 0 0 23.50 2.70 3.10 2.40 0 0 0
February 18, 2022 0.85 1.25 1.50 0 20 0 24.00 3.00 3.45 2.70 0 0 0
February 18, 2022 0.70 1.10 1.30 0 0 0 24.50 3.35 3.80 3.00 0 7 0
February 18, 2022 0.60 1.00 1.15 0 0 0 25.00 3.65 4.25 3.35 0 0 0
February 18, 2022 0.40 0.75 0.90 0 0 0 26.00 4.45 5.05 4.10 0 0 0
February 18, 2022 0.15 0.50 0.55 0 0 0 28.00 6.10 6.80 5.80 0 0 0
March 18, 2022 6.00 6.35 7.40 0 0 0 16.00 0.35 0.60 0.45 0 4 0
March 18, 2022 5.15 5.50 6.50 0 0 0 17.00 0.45 0.75 0.60 0 0 0
March 18, 2022 4.75 5.10 6.05 0 0 0 17.50 0.60 0.85 0.65 0 0 0
March 18, 2022 4.35 4.75 5.70 0 0 0 18.00 0.70 0.95 0.75 0 0 0
March 18, 2022 4.00 4.40 5.25 0 0 0 18.50 0.85 1.10 0.90 0 25 0
March 18, 2022 3.65 4.05 4.80 0 0 0 19.00 0.95 1.25 1.00 0 0 0
March 18, 2022 3.30 3.70 4.45 0 0 0 19.50 1.15 1.45 1.15 0 0 0
March 18, 2022 3.10 3.40 4.15 0 0 0 20.00 1.35 1.65 1.30 0 10 0
March 18, 2022 2.80 3.15 3.80 0 0 0 20.50 1.55 1.85 1.45 0 0 0
March 18, 2022 2.50 2.80 3.45 0 0 0 21.00 1.75 2.05 1.70 0 0 0
March 18, 2022 2.25 2.55 3.15 0 0 0 21.50 2.00 2.30 1.90 0 0 0
March 18, 2022 2.00 2.30 2.95 0 22 0 22.00 2.25 2.55 2.10 0 0 0
March 18, 2022 1.80 2.10 2.70 0 0 0 22.50 2.55 2.85 2.35 0 0 0
March 18, 2022 1.60 1.90 2.40 0 0 0 23.00 2.85 3.15 2.65 0 7 0
March 18, 2022 1.40 1.70 2.20 0 0 0 23.50 3.10 3.50 2.90 0 0 0
March 18, 2022 1.25 1.55 1.95 0 0 0 24.00 3.45 3.80 3.15 0 0 0
March 18, 2022 1.10 1.40 1.75 0 0 0 24.50 3.80 4.15 3.45 0 0 0
March 18, 2022 0.95 1.25 1.65 0 0 0 25.00 4.15 4.55 3.80 0 0 0
March 18, 2022 0.75 1.05 1.30 0 0 0 26.00 4.85 5.30 4.50 0 0 0
March 18, 2022 0.35 0.70 0.85 0 0 0 28.00 6.60 6.95 6.15 0 0 0
April 14, 2022 5.30 5.70 6.60 0 0 0 17.00 0.60 0.95 0.70 0 0 0
April 14, 2022 4.55 4.95 5.80 0 0 0 18.00 0.85 1.20 0.90 0 0 0
April 14, 2022 4.20 4.55 5.45 0 0 0 18.50 1.00 1.35 1.05 0 0 0
April 14, 2022 3.85 4.25 5.10 0 0 0 19.00 1.15 1.50 1.15 0 5 0
April 14, 2022 3.60 3.90 4.75 0 0 0 19.50 1.30 1.70 1.30 0 0 0
April 14, 2022 3.25 3.60 4.40 0 0 0 20.00 1.50 1.90 1.50 0 0 0
April 14, 2022 3.00 3.35 4.05 0 0 0 20.50 1.70 2.10 1.70 0 0 0
April 14, 2022 2.70 3.10 3.70 0 0 0 21.00 1.95 2.30 1.85 0 0 0
April 14, 2022 2.45 2.85 3.45 0 0 0 21.50 2.20 2.60 2.10 0 0 0
April 14, 2022 2.20 2.60 3.15 0 0 0 22.00 2.45 2.85 2.35 0 0 0
April 14, 2022 2.00 2.35 2.90 0 0 0 22.50 2.75 3.15 2.55 0 0 0
April 14, 2022 1.80 2.15 2.65 0 0 0 23.00 3.00 3.45 2.85 0 0 0
April 14, 2022 1.60 2.00 2.45 0 0 0 23.50 3.35 3.75 3.10 0 0 0
April 14, 2022 1.40 1.80 2.25 0 0 0 24.00 3.65 4.10 3.40 0 0 0
April 14, 2022 1.25 1.65 2.05 0 0 0 24.50 4.00 4.45 3.70 0 0 0
April 14, 2022 1.15 1.50 1.85 0 0 0 25.00 4.35 4.80 4.05 0 0 0
April 14, 2022 0.90 1.25 1.55 0 0 0 26.00 5.10 5.55 4.70 0 0 0
April 14, 2022 0.55 0.90 1.05 0 0 0 28.00 6.75 7.15 6.40 0 0 0
May 20, 2022 3.55 3.95 0 0 0 0 20.00 1.80 2.25 0 0 0 0
May 20, 2022 3.05 3.45 4.05 0 0 0 21.00 2.25 2.70 2.25 0 0 0
May 20, 2022 2.80 3.20 3.80 0 0 0 21.50 2.55 2.95 2.50 0 0 0
May 20, 2022 2.55 3.00 3.50 0 0 0 22.00 2.80 3.25 2.70 0 0 0
May 20, 2022 2.35 2.75 3.25 0 0 0 22.50 3.10 3.55 2.95 0 0 0
May 20, 2022 2.15 2.55 3.05 0 0 0 23.00 3.35 3.85 3.25 0 0 0
May 20, 2022 1.95 2.35 2.85 0 0 0 23.50 3.65 4.15 3.50 0 0 0
May 20, 2022 1.75 2.15 2.60 0 0 0 24.00 4.00 4.50 3.80 0 0 0
May 20, 2022 1.60 2.00 2.45 0 0 0 24.50 4.30 4.85 4.10 0 0 0
May 20, 2022 1.45 1.85 2.20 0 0 0 25.00 4.65 5.20 4.40 0 0 0
May 20, 2022 1.15 1.60 1.90 0 0 0 26.00 5.45 5.90 5.15 0 0 0
May 20, 2022 0.75 1.20 1.40 0 0 0 28.00 7.00 7.45 6.60 0 0 0
June 17, 2022 6.35 6.80 7.80 0 0 0 16.00 0.70 1.10 0.85 0 0 0
June 17, 2022 5.60 6.05 7.05 0 0 0 17.00 0.95 1.35 1.05 0 1 0
June 17, 2022 4.90 5.35 6.30 0 15 0 18.00 1.25 1.65 1.30 0 0 0
June 17, 2022 4.25 4.70 5.60 0 0 0 19.00 1.55 2.00 1.65 0 0 0
June 17, 2022 3.70 4.15 4.95 0 15 0 20.00 2.00 2.45 2.00 0 0 0
June 17, 2022 3.15 3.65 4.25 0 12 0 21.00 2.45 2.95 2.40 0 0 0
June 17, 2022 2.70 3.20 3.75 0 0 0 22.00 2.95 3.45 2.90 0 0 0
June 17, 2022 2.25 2.75 3.25 0 0 0 23.00 3.55 4.05 3.45 0 0 0
June 17, 2022 1.90 2.40 2.85 0 0 0 24.00 4.20 4.70 4.00 0 0 0
June 17, 2022 1.60 2.10 0 0 0 0 25.00 4.85 5.35 0 0 0 0
June 17, 2022 1.35 1.80 2.10 0 0 0 26.00 5.60 6.10 5.25 0 0 0
June 17, 2022 0.90 1.40 1.55 0 0 0 28.00 7.15 7.65 6.80 0 0 0
June 17, 2022 0.60 1.05 1.15 0 0 0 30.00 8.85 9.35 8.60 0 0 0
September 16, 2022 6.60 7.25 8.25 0 1 0 16.00 1.00 1.60 1.20 0 0 0
September 16, 2022 5.95 6.60 7.50 0 0 0 17.00 1.30 1.85 1.45 0 0 0
September 16, 2022 5.30 5.95 6.80 0 0 0 18.00 1.65 2.25 1.80 0 0 0
September 16, 2022 4.70 5.35 6.15 0 0 0 19.00 2.05 2.65 2.15 0 0 0
September 16, 2022 4.15 4.80 5.45 0 0 0 20.00 2.45 3.10 2.60 0 0 0
September 16, 2022 3.65 4.30 4.90 0 0 0 21.00 3.00 3.60 3.05 0 0 0
September 16, 2022 3.20 3.85 4.40 0 0 0 22.00 3.50 4.15 3.55 0 0 0
September 16, 2022 2.80 3.40 4.00 0 0 0 23.00 4.10 4.75 4.15 0 0 0
September 16, 2022 2.45 3.05 3.55 0 0 0 24.00 4.70 5.40 4.65 0 0 0
September 16, 2022 2.10 2.75 0 0 0 0 25.00 5.45 6.05 0 0 0 0
September 16, 2022 1.80 2.45 2.80 0 0 0 26.00 6.15 6.75 6.00 0 0 0
September 16, 2022 1.35 1.95 2.20 0 0 0 28.00 7.65 8.25 7.30 0 0 0
September 16, 2022 1.00 1.60 1.75 0 0 0 30.00 9.25 9.95 8.95 0 0 0