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.

VLNS – The Valens Company Inc.

Last update: May 20, 2022 at 4:21 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 1.000
  • Ask price: 1.130
  • 30-day historical volatility: 123.02%
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: 772
Volume: 0
Open interest: 3,236
Volume: 0
May 20, 2022 0 0 0.85 0 0 0 0.25 0 0 5.00 0 0 0
May 20, 2022 0 0 0.60 0 0 0 0.50 0 0 5.00 0 0 0
May 20, 2022 0 0 0.34 0 0 0 0.75 0 0 5.00 0 0 0
May 20, 2022 0 0 0.09 0 0 0 1.00 0 0 0.03 0 0 0
May 20, 2022 0 0 5.00 0 0 0 1.25 0 0 0.24 0 0 0
May 20, 2022 0 0 5.00 0 0 0 1.50 0 0 0.48 0 100 0
May 20, 2022 0 0 5.00 0 5 0 1.75 0 0 0.75 0 10 0
May 20, 2022 0 0 5.00 0 127 0 2.00 0 0 5.85 0 1,000 0
May 20, 2022 0 0 5.00 0 0 0 2.25 0 0 1.25 0 0 0
May 20, 2022 0 0 5.00 0 0 0 2.50 0 0 1.50 0 0 0
May 20, 2022 0 0 5.00 0 0 0 2.75 0 0 1.75 0 0 0
May 20, 2022 0 0 5.00 0 0 0 3.00 0 0 2.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 3.25 0 0 2.25 0 0 0
May 20, 2022 0 0 5.00 0 0 0 3.50 0 0 2.50 0 0 0
May 20, 2022 0 0 5.00 0 0 0 3.75 0 0 2.75 0 0 0
May 20, 2022 0 0 5.00 0 1 0 4.00 0 0 3.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 4.25 0 0 3.25 0 0 0
May 20, 2022 0 0 5.00 0 0 0 4.50 0 0 3.50 0 0 0
May 20, 2022 0 0 5.00 0 0 0 4.75 0 0 3.75 0 0 0
May 20, 2022 0 0 5.00 0 0 0 5.00 0 0 4.00 0 0 0
May 20, 2022 0 0 5.00 0 0 0 5.25 0 0 4.25 0 0 0
May 20, 2022 0 0 5.00 0 10 0 5.50 0 0 4.50 0 0 0
May 20, 2022 0 0 5.00 0 0 0 6.00 0 0 5.00 0 0 0
June 17, 2022 0 0 0.85 0 0 0 0.25 0 0 5.00 0 0 0
June 17, 2022 0 0 0.60 0 0 0 0.50 0 0 0.02 0 0 0
June 17, 2022 0 0 0.37 0 0 0 0.75 0 0 0.04 0 0 0
June 17, 2022 0 0 0.20 0 0 0 1.00 0 0 0.13 0 0 0
June 17, 2022 0 0 0.09 0 48 0 1.25 0 0 0.29 0 0 0
June 17, 2022 0 0 0.05 0 5 0 1.50 0 0 0.50 0 1,022 0
June 17, 2022 0 0 0.03 0 0 0 1.75 0 0 0.75 0 40 0
June 17, 2022 0 0 0.03 0 0 0 2.00 0 0 1.00 0 1,000 0
June 17, 2022 0 0 0.02 0 10 0 2.25 0 0 1.25 0 0 0
June 17, 2022 0 0 0.02 0 0 0 2.50 0 0 1.50 0 0 0
June 17, 2022 0 0 5.00 0 0 0 2.75 0 0 1.75 0 0 0
June 17, 2022 0 0 5.00 0 0 0 3.00 0 0 2.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 3.25 0 0 2.25 0 0 0
June 17, 2022 0 0 5.00 0 0 0 3.50 0 0 2.50 0 0 0
June 17, 2022 0 0 5.00 0 0 0 3.75 0 0 2.75 0 0 0
June 17, 2022 0 0 5.00 0 0 0 4.00 0 0 3.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 4.25 0 0 3.25 0 0 0
June 17, 2022 0 0 5.00 0 0 0 4.50 0 0 3.50 0 0 0
June 17, 2022 0 0 5.00 0 0 0 4.75 0 0 3.75 0 0 0
June 17, 2022 0 0 5.00 0 0 0 5.00 0 0 4.00 0 0 0
June 17, 2022 0 0 5.00 0 0 0 5.50 0 0 4.50 0 0 0
June 17, 2022 0 0 5.00 0 0 0 6.00 0 0 5.00 0 0 0
June 17, 2022 0 0 5.00 0 8 0 7.00 0 0 6.00 0 0 0
July 15, 2022 0 0 1.05 0 0 0 0.25 0 0 0.50 0 0 0
July 15, 2022 0 0 0.80 0 0 0 0.50 0 0 0.50 0 0 0
July 15, 2022 0 0 0.60 0 0 0 0.75 0 0 0.50 0 0 0
July 15, 2022 0 0 0.50 0 0 0 1.00 0 0 0.50 0 0 0
July 15, 2022 0 0 0.50 0 0 0 1.25 0 0 0.55 0 0 0
July 15, 2022 0 0 0.50 0 0 0 1.50 0 0 0.75 0 0 0
July 15, 2022 0 0 0.50 0 0 0 1.75 0 0 0.95 0 0 0
July 15, 2022 0 0 0.50 0 0 0 2.00 0 0 1.20 0 0 0
July 15, 2022 0 0 0.50 0 0 0 2.25 0 0 1.45 0 0 0
July 15, 2022 0 0 0.50 0 0 0 2.50 0 0 1.70 0 0 0
July 15, 2022 0 0 0.50 0 0 0 2.75 0 0 1.95 0 0 0
July 15, 2022 0 0 0.50 0 0 0 3.00 0 0 2.20 0 0 0
July 15, 2022 0 0 0.50 0 0 0 3.25 0 0 2.45 0 0 0
July 15, 2022 0 0 0.50 0 0 0 3.50 0 0 2.80 0 0 0
July 15, 2022 0 0 0.50 0 0 0 3.75 0 0 3.05 0 0 0
July 15, 2022 0 0 0.50 0 0 0 4.00 0 0 3.30 0 0 0
July 15, 2022 0 0 0.50 0 0 0 4.25 0 0 3.55 0 0 0
July 15, 2022 0 0 0.50 0 0 0 4.50 0 0 3.80 0 0 0
August 19, 2022 0 0 0.90 0 0 0 0.25 0 0 5.00 0 0 0
August 19, 2022 0 0 0.65 0 0 0 0.50 0 0 0.05 0 0 0
August 19, 2022 0 0 0.47 0 0 0 0.75 0 0 0.12 0 0 0
August 19, 2022 0 0 0.33 0 25 0 1.00 0 0 0.24 0 0 0
August 19, 2022 0 0 0.24 0 20 0 1.25 0 0 0.40 0 0 0
August 19, 2022 0 0 0.17 0 0 0 1.50 0 0 0.60 0 0 0
August 19, 2022 0 0 0.12 0 0 0 1.75 0 0 0.80 0 0 0
August 19, 2022 0 0 0.09 0 0 0 2.00 0 0 1.05 0 0 0
August 19, 2022 0 0 0.07 0 10 0 2.25 0 0 1.30 0 0 0
August 19, 2022 0 0 0.06 0 0 0 2.50 0 0 1.50 0 0 0
August 19, 2022 0 0 0.05 0 0 0 2.75 0 0 1.75 0 0 0
August 19, 2022 0 0 0.05 0 0 0 3.00 0 0 2.00 0 0 0
August 19, 2022 0 0 0.04 0 0 0 3.25 0 0 2.25 0 0 0
August 19, 2022 0 0 0.04 0 0 0 3.50 0 0 2.50 0 0 0
August 19, 2022 0 0 0.04 0 0 0 3.75 0 0 2.75 0 0 0
August 19, 2022 0 0 0.04 0 0 0 4.00 0 0 3.00 0 0 0
August 19, 2022 0 0 0.03 0 0 0 4.50 0 0 3.50 0 0 0
September 16, 2022 0 0 0.90 0 0 0 0.25 0 0 0.03 0 0 0
September 16, 2022 0 0 0.70 0 0 0 0.50 0 0 0.07 0 0 0
September 16, 2022 0 0 0.50 0 0 0 0.75 0 0 0.15 0 0 0
September 16, 2022 0 0 0.37 0 0 0 1.00 0 0 0.27 0 0 0
September 16, 2022 0 0 0.28 0 0 0 1.25 0 0 0.43 0 0 0
September 16, 2022 0 0 0.21 0 0 0 1.50 0 0 0.65 0 0 0
September 16, 2022 0 0 0.16 0 0 0 1.75 0 0 0.85 0 0 0
September 16, 2022 0 0 5.05 0 118 0 2.00 0 0 5.90 0 0 0
September 16, 2022 0 0 0.09 0 0 0 2.25 0 0 1.30 0 0 0
September 16, 2022 0 0 0.07 0 0 0 2.50 0 0 1.55 0 0 0
September 16, 2022 0 0 0.06 0 0 0 2.75 0 0 1.80 0 0 0
September 16, 2022 0 0 0.06 0 0 0 3.00 0 0 2.00 0 0 0
September 16, 2022 0 0 0.06 0 0 0 3.25 0 0 2.25 0 0 0
September 16, 2022 0 0 0.05 0 0 0 3.50 0 0 2.50 0 0 0
September 16, 2022 0 0 0.05 0 20 0 3.75 0 0 2.75 0 0 0
September 16, 2022 0 0 0.05 0 0 0 4.00 0 0 3.00 0 0 0
September 16, 2022 0 0 0.04 0 0 0 4.50 0 0 3.50 0 0 0
September 16, 2022 0 0 0.04 0 0 0 5.00 0 0 4.00 0 0 0
September 16, 2022 0 0 0.04 0 0 0 5.50 0 0 4.50 0 0 0
September 16, 2022 0 0 0.04 0 0 0 6.00 0 0 5.00 0 0 0
September 16, 2022 0 0 0.04 0 0 0 7.00 0 0 6.00 0 0 0
October 21, 2022 0 0 0.90 0 0 0 0.25 0 0 0.04 0 0 0
October 21, 2022 0 0 0.70 0 20 0 0.50 0 0 0.08 0 0 0
October 21, 2022 0 0 0.55 0 0 0 0.75 0 0 0.17 0 0 0
October 21, 2022 0 0 0.42 0 0 0 1.00 0 0 0.31 0 0 0
October 21, 2022 0 0 0.33 0 8 0 1.25 0 0 0.47 0 0 0
October 21, 2022 0 0 0.26 0 65 0 1.50 0 0 0.70 0 0 0
October 21, 2022 0 0 0.21 0 0 0 1.75 0 0 0.90 0 0 0
October 21, 2022 0 0 0.17 0 0 0 2.00 0 0 1.10 0 0 0
October 21, 2022 0 0 0.14 0 0 0 2.25 0 0 1.30 0 0 0
October 21, 2022 0 0 0.12 0 0 0 2.50 0 0 1.55 0 0 0
October 21, 2022 0 0 0.09 0 0 0 3.00 0 0 2.05 0 0 0
November 18, 2022 0 0 5.00 0 0 0 0.25 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 0.50 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 0.75 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 1.00 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 1.25 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 1.50 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 1.75 0 0 5.00 0 0 0
November 18, 2022 0 0 5.00 0 0 0 2.00 0 0 5.00 0 0 0
December 16, 2022 0 0 0.75 0 0 0 0.50 0 0 0.11 0 0 0
December 16, 2022 0 0 0.48 0 25 0 1.00 0 0 0.35 0 39 0
December 16, 2022 0 0 0.33 0 0 0 1.50 0 0 0.75 0 0 0
December 16, 2022 0 0 5.15 0 178 0 2.00 0 0 5.95 0 0 0
December 16, 2022 0 0 0.18 0 0 0 2.50 0 0 1.60 0 0 0
December 16, 2022 0 0 0.14 0 0 0 3.00 0 0 2.05 0 0 0
December 16, 2022 0 2.00 0.11 0 1 0 3.50 0 0 2.55 0 0 0
December 16, 2022 0 0 0.09 0 50 0 4.00 0 0 3.05 0 0 0
December 16, 2022 0 0 0.08 0 0 0 4.50 0 0 3.55 0 0 0
December 16, 2022 0 0 0.07 0 5 0 5.00 0 0 4.00 0 0 0
December 16, 2022 0 0 0.06 0 0 0 6.00 0 0 5.00 0 0 0
March 17, 2023 0 0 0.80 0 0 0 0.50 0 0 0.13 0 0 0
March 17, 2023 0 0 0.55 0 0 0 1.00 0 0 0.40 0 10 0
March 17, 2023 0 0 0.40 0 10 0 1.50 0 0 0.80 0 15 0
March 17, 2023 0 0 0.30 0 3 0 2.00 0 0 1.20 0 0 0
March 17, 2023 0 0 0.24 0 0 0 2.50 0 0 1.65 0 0 0
March 17, 2023 0 0 0.20 0 0 0 3.00 0 0 2.10 0 0 0
March 17, 2023 0 0 0.17 0 0 0 3.50 0 0 2.55 0 0 0
March 17, 2023 0 0 0.14 0 0 0 4.00 0 0 3.05 0 0 0
March 17, 2023 0 0 0.13 0 0 0 4.50 0 0 3.55 0 0 0
March 17, 2023 0 0 0.11 0 0 0 5.00 0 0 4.05 0 0 0