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.

TIH – Toromont Industries Ltd.

Last update: August 8, 2022 at 1:22 p.m.   (Real-time)

  • Last price: 105.640
  • Net change: -1.870
  • Bid price: 105.570
  • Ask price: 105.700
  • 30-day historical volatility: 28.89%
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: 257
Volume: 0
Open interest: 113
Volume: 0
August 19, 2022 17.20 18.10 19.95 0 0 0 88.00 0 0.23 0.23 0 10 0
August 19, 2022 14.85 16.10 17.95 0 0 0 90.00 0 0.25 0.25 0 0 0
August 19, 2022 13.25 14.20 16.00 0 0 0 92.00 0.01 0.29 0.26 0 0 0
August 19, 2022 11.50 12.20 14.00 0 0 0 94.00 0.01 0.31 0.31 0 10 0
August 19, 2022 9.40 10.20 12.05 0 0 0 96.00 0.04 0.38 0.35 0 0 0
August 19, 2022 7.50 8.35 10.15 0 0 0 98.00 0.14 0.45 0.42 0 5 0
August 19, 2022 5.65 6.50 8.25 0 0 0 100.00 0.30 0.75 0.55 0 5 0
August 19, 2022 2.00 2.65 3.85 0 21 0 105.00 1.40 2.10 1.40 0 1 0
August 19, 2022 0.26 0.60 1.15 0 10 0 110.00 4.45 5.05 3.80 0 0 0
August 19, 2022 0.01 0.26 0.32 0 0 0 115.00 9.05 9.75 8.05 0 0 0
August 19, 2022 0 0.37 0.39 0 1 0 120.00 14.10 14.75 12.85 0 0 0
August 19, 2022 0 0.37 0.37 0 0 0 125.00 18.90 20.25 17.85 0 0 0
August 19, 2022 0 0.37 0.37 0 0 0 130.00 23.90 25.25 22.85 0 0 0
August 19, 2022 0 0.37 0.37 0 0 0 135.00 29.05 30.25 27.85 0 0 0
August 19, 2022 0 0.37 0.37 0 0 0 140.00 34.05 35.25 32.85 0 0 0
August 19, 2022 0 0.37 0.37 0 0 0 150.00 44.05 45.25 42.85 0 0 0
September 16, 2022 25.55 26.30 28.25 0 0 0 80.00 0.01 0.30 0.30 0 0 0
September 16, 2022 17.70 18.30 20.20 0 0 0 88.00 0.16 0.43 0.41 0 0 0
September 16, 2022 15.20 16.45 18.25 0 0 0 90.00 0.20 0.50 0.48 0 14 0
September 16, 2022 13.80 14.55 16.35 0 0 0 92.00 0.29 0.65 0.60 0 0 0
September 16, 2022 11.40 12.60 14.65 0 0 0 94.00 0.43 0.85 0.70 0 0 0
September 16, 2022 11.05 11.70 13.45 0 0 0 95.00 0.55 0.90 0.80 0 0 0
September 16, 2022 10.15 10.85 12.55 0 0 0 96.00 0.65 1.10 0.85 0 0 0
September 16, 2022 8.45 8.95 10.65 0 0 0 98.00 0.90 1.35 1.10 0 0 0
September 16, 2022 6.55 7.30 9.00 0 5 0 100.00 1.25 1.80 1.40 0 1 0
September 16, 2022 3.30 4.00 5.10 0 0 0 105.00 2.85 3.45 2.70 0 0 0
September 16, 2022 1.25 1.75 2.40 0 5 0 110.00 5.55 6.30 5.05 0 0 0
September 16, 2022 0.33 0.65 0.95 0 20 0 115.00 9.65 10.30 8.65 0 15 0
September 16, 2022 0.04 0.35 0.41 0 0 0 120.00 14.30 15.45 13.40 0 0 0
September 16, 2022 0.01 0.27 0.26 0 10 0 125.00 19.15 19.90 18.05 0 0 0
September 16, 2022 0.01 0.45 0.45 0 25 0 130.00 24.20 25.60 23.10 0 0 0
September 16, 2022 0 0.43 0.43 0 0 0 135.00 29.15 30.55 27.95 0 0 0
September 16, 2022 0 0.41 0.43 0 0 0 140.00 34.15 35.55 32.95 0 0 0
September 16, 2022 0 0.41 0.41 0 0 0 150.00 44.15 45.50 43.05 0 0 0
September 16, 2022 0 0.41 0.41 0 0 0 160.00 53.80 55.50 53.00 0 0 0
October 21, 2022 17.75 18.60 20.45 0 0 0 88.00 0.41 0.75 0.70 0 0 0
October 21, 2022 16.05 16.75 18.60 0 0 0 90.00 0.55 1.00 0.85 0 0 0
October 21, 2022 13.90 14.90 16.75 0 0 0 92.00 0.70 1.05 1.00 0 0 0
October 21, 2022 12.40 13.20 14.85 0 0 0 94.00 0.95 1.45 1.25 0 0 0
October 21, 2022 10.75 11.50 13.55 0 0 0 96.00 1.25 1.70 1.45 0 0 0
October 21, 2022 9.10 9.95 11.90 0 0 0 98.00 1.65 2.10 1.80 0 0 0
October 21, 2022 7.85 8.45 9.85 0 0 0 100.00 2.10 2.70 2.15 0 5 0
October 21, 2022 4.50 5.20 6.35 0 0 0 105.00 3.80 4.45 3.70 0 0 0
October 21, 2022 2.20 2.85 3.65 0 0 0 110.00 6.50 7.10 6.20 0 0 0
October 21, 2022 0.90 1.30 1.80 0 2 0 115.00 10.05 10.70 9.55 0 5 0
October 21, 2022 0.27 0.70 0.90 0 36 0 120.00 14.45 15.75 13.45 0 11 0
October 21, 2022 0.07 0.44 0.50 0 5 0 125.00 19.20 20.55 18.15 0 0 0
October 21, 2022 0.01 0.34 0.34 0 0 0 130.00 24.20 25.55 23.05 0 0 0
October 21, 2022 0.01 0.47 0.50 0 0 0 135.00 29.15 30.60 28.15 0 0 0
October 21, 2022 0.01 0.45 0.45 0 0 0 140.00 34.05 35.45 33.15 0 0 0
October 21, 2022 0 0.41 0.43 0 0 0 150.00 44.15 45.50 43.05 0 0 0
November 18, 2022 18.10 19.65 21.35 0 0 0 88.00 0.70 1.10 1.05 0 5 0
November 18, 2022 16.35 17.90 19.55 0 0 0 90.00 0.90 1.30 1.20 0 0 0
November 18, 2022 14.65 16.20 17.80 0 0 0 92.00 1.15 1.65 1.40 0 0 0
November 18, 2022 13.20 14.00 16.10 0 0 0 94.00 1.45 1.95 1.65 0 0 0
November 18, 2022 11.25 12.35 13.95 0 0 0 96.00 1.75 2.35 1.95 0 0 0
November 18, 2022 10.15 10.85 12.30 0 0 0 98.00 2.25 2.80 2.40 0 0 0
November 18, 2022 8.75 9.40 11.15 0 0 0 100.00 2.80 3.45 2.85 0 0 0
November 18, 2022 5.70 6.25 7.70 0 0 0 105.00 4.65 5.30 4.50 0 0 0
November 18, 2022 3.35 3.70 4.70 0 0 0 110.00 7.30 7.90 6.80 0 0 0
November 18, 2022 1.70 2.10 2.80 0 0 0 115.00 10.55 11.25 9.90 0 0 0
November 18, 2022 0.75 1.20 1.50 0 0 0 120.00 14.65 16.00 14.40 0 0 0
November 18, 2022 0.29 0.70 0.85 0 0 0 125.00 19.20 20.75 18.80 0 0 0
November 18, 2022 0.06 0.55 0.55 0 0 0 130.00 23.90 25.85 23.45 0 0 0
November 18, 2022 0.01 0.49 0.49 0 0 0 140.00 33.75 35.70 33.40 0 0 0
December 16, 2022 18.65 20.10 21.75 0 0 0 88.00 1.00 1.45 1.35 0 0 0
December 16, 2022 16.70 18.40 20.00 0 0 0 90.00 1.25 1.80 1.55 0 0 0
December 16, 2022 15.30 16.15 18.30 0 0 0 92.00 1.55 2.05 1.80 0 0 0
December 16, 2022 13.65 14.55 16.05 0 0 0 94.00 1.85 2.50 2.10 0 0 0
December 16, 2022 12.80 13.75 15.25 0 5 0 95.00 2.00 2.70 2.30 0 5 0
December 16, 2022 12.10 13.05 14.50 0 0 0 96.00 2.20 2.95 2.50 0 0 0
December 16, 2022 10.40 11.50 13.55 0 0 0 98.00 2.75 3.50 3.00 0 0 0
December 16, 2022 9.35 10.10 11.50 0 8 0 100.00 3.35 4.00 3.50 0 0 0
December 16, 2022 6.35 7.05 8.10 0 0 0 105.00 5.35 5.95 5.15 0 0 0
December 16, 2022 4.00 4.40 5.45 0 21 0 110.00 7.95 8.55 7.50 0 5 0
December 16, 2022 2.25 2.75 3.40 0 0 0 115.00 11.05 11.80 10.45 0 0 0
December 16, 2022 1.10 1.60 2.05 0 3 0 120.00 14.90 16.30 14.25 0 7 0
December 16, 2022 0.50 0.95 1.20 0 0 0 125.00 19.35 20.85 19.10 0 0 0
December 16, 2022 0.20 0.70 0.75 0 15 0 130.00 24.00 26.05 23.75 0 5 0
December 16, 2022 0.01 0.45 0.48 0 0 0 140.00 33.70 35.85 33.35 0 0 0
December 16, 2022 0.01 0.49 0.49 0 0 0 160.00 53.65 55.70 53.40 0 0 0
January 20, 2023 18.80 20.60 22.30 0 0 0 88.00 1.25 1.90 1.60 0 0 0
January 20, 2023 17.15 18.95 20.60 0 0 0 90.00 1.55 2.15 1.85 0 0 0
January 20, 2023 15.80 16.65 18.95 0 0 0 92.00 1.85 2.50 2.15 0 0 0
January 20, 2023 14.20 15.05 16.65 0 0 0 94.00 2.15 2.85 2.55 0 0 0
January 20, 2023 12.75 14.10 15.10 0 0 0 96.00 2.65 3.40 2.95 0 0 0
January 20, 2023 11.35 12.25 13.55 0 0 0 98.00 3.20 3.90 3.45 0 0 0
January 20, 2023 10.05 10.80 12.15 0 0 0 100.00 3.85 4.50 4.00 0 0 0
January 20, 2023 7.10 7.85 8.90 0 0 0 105.00 5.90 6.50 5.70 0 0 0
January 20, 2023 4.75 5.20 6.20 0 0 0 110.00 8.50 9.05 8.05 0 0 0
January 20, 2023 2.95 3.35 4.10 0 0 0 115.00 11.45 12.20 11.00 0 0 0
January 20, 2023 1.65 2.10 2.60 0 0 0 120.00 15.25 16.10 14.85 0 0 0
January 20, 2023 0.80 1.35 1.60 0 0 0 125.00 19.40 20.95 19.20 0 0 0
January 20, 2023 0.37 0.90 1.00 0 0 0 130.00 24.05 26.20 23.95 0 0 0
March 17, 2023 26.20 28.55 30.25 0 0 0 80.00 0.80 1.35 1.30 0 1 0
March 17, 2023 21.90 24.15 25.90 0 0 0 85.00 1.45 1.90 1.75 0 0 0
March 17, 2023 18.20 19.30 21.55 0 0 0 90.00 2.10 2.75 2.45 0 0 0
March 17, 2023 14.55 15.55 17.55 0 0 0 95.00 3.25 3.85 3.45 0 2 0
March 17, 2023 11.15 12.50 13.75 0 50 0 100.00 4.75 5.45 4.85 0 0 0
March 17, 2023 6.00 6.65 7.60 0 0 0 110.00 9.35 9.95 8.95 0 1 0
March 17, 2023 2.60 3.05 3.70 0 0 0 120.00 15.80 17.05 15.45 0 0 0
March 17, 2023 0.80 1.40 1.60 0 0 0 130.00 24.10 26.00 24.40 0 0 0
March 17, 2023 0.25 0.80 0.85 0 15 0 140.00 33.70 36.00 33.65 0 0 0
March 17, 2023 0.01 0.50 0.50 0 0 0 160.00 53.50 55.85 53.60 0 0 0
June 16, 2023 25.20 30.55 31.45 0 0 0 80.00 1.05 2.75 2.65 0 0 0
June 16, 2023 21.00 26.35 27.30 0 0 0 85.00 1.80 3.50 3.40 0 0 0
June 16, 2023 18.95 21.15 23.10 0 0 0 90.00 2.75 4.40 4.35 0 0 0
June 16, 2023 15.30 17.45 19.45 0 0 0 95.00 4.05 5.80 5.65 0 0 0
June 16, 2023 12.15 14.35 16.10 0 0 0 100.00 5.65 7.45 7.25 0 0 0
June 16, 2023 7.50 9.30 10.60 0 0 0 110.00 10.30 12.50 11.60 0 0 0
June 16, 2023 3.55 5.70 6.65 0 0 0 120.00 15.90 19.10 17.65 0 0 0
June 16, 2023 1.50 3.60 4.10 0 0 0 130.00 22.90 28.25 26.30 0 0 0
June 16, 2023 0.70 2.35 2.60 0 0 0 140.00 32.50 37.70 35.50 0 0 0