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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

WN – George Weston Limited

Last update: December 9, 2022 at 11:35 a.m.   (Real-time)

  • Last price: 177.350
  • Net change: 0.610
  • Bid price: 177.310
  • Ask price: 177.410
  • 30-day historical volatility: 17.49%
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: 1,489
Volume: 35
Open interest: 204
Volume: 0
December 16, 2022 77.00 77.75 77.25 0 10 0 100.00 0 0.25 0.24 0 0 0
December 16, 2022 67.00 67.75 67.25 0 0 0 110.00 0 0.25 0.24 0 0 0
December 16, 2022 57.00 57.80 57.40 0 4 0 120.00 0 0.25 0.24 0 0 0
December 16, 2022 52.00 52.80 52.40 0 0 0 125.00 0 0.25 0.24 0 0 0
December 16, 2022 47.00 47.85 47.40 0 10 0 130.00 0 0.25 0.24 0 3 0
December 16, 2022 42.05 42.75 42.30 0 0 0 135.00 0 0.25 0.24 0 3 0
December 16, 2022 37.05 37.75 37.30 0 0 0 140.00 0 0.25 0.24 0 13 0
December 16, 2022 32.05 32.75 32.30 0 0 0 145.00 0 0.25 0.24 0 9 0
December 16, 2022 27.05 27.85 27.35 0 10 0 150.00 0 0.25 0.24 0 0 0
December 16, 2022 22.05 22.75 22.30 0 431 0 155.00 0 0.25 0.24 0 10 0
December 16, 2022 17.05 17.75 17.20 0 14 0 160.00 0 0.31 0.31 0 3 0
December 16, 2022 12.05 12.75 12.30 0 3 0 165.00 0 0.28 0.31 0 0 0
December 16, 2022 6.90 7.85 7.25 0 515 0 170.00 0.01 0.44 0.46 0 0 0
December 16, 2022 2.60 3.35 2.85 0 0 0 175.00 0.75 1.25 1.35 0 0 0
December 16, 2022 0.40 0.85 0.70 0.05 3 35 180.00 3.40 4.15 4.50 0 0 0
December 16, 2022 0.01 0.33 0.49 0 0 0 185.00 8.00 8.70 9.25 0 0 0
December 16, 2022 0 0.31 0.49 0 0 0 190.00 12.90 13.65 14.35 0 0 0
December 16, 2022 0 0.31 0.48 0 1 0 200.00 22.90 23.60 24.35 0 0 0
January 20, 2023 57.05 57.75 57.15 0 0 0 120.00 0 0.29 0.30 0 0 0
January 20, 2023 52.05 52.75 52.15 0 0 0 125.00 0 0.31 0.31 0 0 0
January 20, 2023 47.05 47.75 47.15 0 0 0 130.00 0 0.31 0.32 0 0 0
January 20, 2023 42.05 42.75 42.15 0 0 0 135.00 0.01 0.33 0.33 0 0 0
January 20, 2023 37.05 38.05 37.25 0 0 0 140.00 0.01 0.34 0.33 0 1 0
January 20, 2023 32.05 32.80 32.25 0 0 0 145.00 0.01 0.30 0.30 0 0 0
January 20, 2023 27.15 27.85 27.35 0 0 0 150.00 0.01 0.33 0.34 0 0 0
January 20, 2023 22.25 22.95 22.45 0 2 0 155.00 0.01 0.41 0.41 0 0 0
January 20, 2023 17.40 18.25 17.50 0 5 0 160.00 0.12 0.50 0.55 0 3 0
January 20, 2023 12.75 13.45 12.90 0 12 0 165.00 0.43 0.90 1.00 0 3 0
January 20, 2023 8.45 9.15 8.70 0 304 0 170.00 1.05 1.50 1.75 0 6 0
January 20, 2023 4.90 5.60 5.25 0 0 0 175.00 2.40 2.95 3.30 0 0 0
January 20, 2023 2.30 2.95 2.55 0 2 0 180.00 4.85 5.60 5.75 0 1 0
January 20, 2023 0.85 1.30 1.10 0 0 0 185.00 8.45 9.10 9.60 0 0 0
January 20, 2023 0.17 0.60 0.55 0 0 0 190.00 12.95 13.90 14.45 0 0 0
January 20, 2023 0.01 0.39 0 0 0 0 195.00 17.85 18.60 0 0 0 0
January 20, 2023 0.01 0.32 0 0 0 0 200.00 22.85 23.60 0 0 0 0
February 17, 2023 57.30 58.45 57.75 0 0 0 120.00 0.01 0.49 0.45 0 0 0
February 17, 2023 52.35 53.50 52.90 0 0 0 125.00 0.01 0.49 0.45 0 0 0
February 17, 2023 47.35 48.55 47.85 0 0 0 130.00 0.01 0.49 0.47 0 0 0
February 17, 2023 42.40 43.35 42.80 0 0 0 135.00 0.01 0.50 0.48 0 4 0
February 17, 2023 37.40 38.35 38.00 0 0 0 140.00 0.01 0.41 0.37 0 3 0
February 17, 2023 32.55 33.45 33.20 0 0 0 145.00 0.01 0.47 0.42 0 0 0
February 17, 2023 27.70 28.60 28.35 0 0 0 150.00 0.10 0.50 0.49 0 0 0
February 17, 2023 22.90 24.20 23.55 0 10 0 155.00 0.26 0.75 0.65 0 0 0
February 17, 2023 18.05 19.10 18.90 0 4 0 160.00 0.55 1.05 1.10 0 0 0
February 17, 2023 13.80 14.75 14.30 0 0 0 165.00 1.10 1.60 1.70 0 0 0
February 17, 2023 9.80 10.70 10.35 0 1 0 170.00 2.00 2.55 2.75 0 0 0
February 17, 2023 6.35 7.30 7.05 0 0 0 175.00 3.50 4.20 4.45 0 0 0
February 17, 2023 3.80 4.50 4.30 0 0 0 180.00 5.80 6.40 6.95 0 0 0
February 17, 2023 1.90 2.70 2.35 0 0 0 185.00 9.00 9.70 10.30 0 0 0
February 17, 2023 0.80 1.50 1.30 0 0 0 190.00 12.80 13.95 14.90 0 0 0
February 17, 2023 0.30 0.80 0 0 0 0 195.00 17.90 18.75 0 0 0 0
February 17, 2023 0.05 0.49 0 0 0 0 200.00 22.75 23.75 0 0 0 0
March 17, 2023 77.30 78.20 77.60 0 0 0 100.00 0 0.39 0.39 0 0 0
March 17, 2023 57.40 58.50 57.90 0 0 0 120.00 0.01 0.45 0.45 0 0 0
March 17, 2023 52.45 53.45 52.95 0 0 0 125.00 0.01 0.47 0.49 0 0 0
March 17, 2023 47.60 48.50 48.00 0 0 0 130.00 0.01 0.42 0.41 0 0 0
March 17, 2023 42.60 43.60 43.10 0 0 0 135.00 0.01 0.46 0.46 0 0 0
March 17, 2023 37.70 38.90 38.25 0 0 0 140.00 0.02 0.55 0.50 0 17 0
March 17, 2023 32.95 33.95 33.35 0 0 0 145.00 0.14 0.65 0.60 0 0 0
March 17, 2023 28.15 29.25 28.65 0 0 0 150.00 0.31 0.85 0.90 0 10 0
March 17, 2023 23.45 24.45 23.95 0 0 0 155.00 0.55 1.15 1.20 0 0 0
March 17, 2023 18.95 20.05 19.30 0 1 0 160.00 1.05 1.60 1.70 0 10 0
March 17, 2023 14.75 15.65 15.10 0 0 0 165.00 1.80 2.45 2.50 0 3 0
March 17, 2023 10.90 11.80 11.30 0 0 0 170.00 2.85 3.65 3.75 0 0 0
March 17, 2023 7.80 8.50 8.05 0 15 0 175.00 4.60 5.40 5.55 0 0 0
March 17, 2023 5.05 5.80 5.45 0 0 0 180.00 6.80 7.80 8.05 0 0 0
March 17, 2023 3.00 3.70 3.50 0 0 0 185.00 9.85 10.85 11.20 0 0 0
March 17, 2023 1.60 2.25 2.15 0 0 0 190.00 13.65 14.55 15.35 0 0 0
March 17, 2023 0.75 1.40 0 0 0 0 195.00 18.00 19.00 0 0 0 0
March 17, 2023 0.27 0.90 0.85 0 2 0 200.00 22.80 23.95 24.50 0 0 0
April 21, 2023 57.45 58.75 58.20 0 0 0 120.00 0.01 0.49 0.49 0 0 0
April 21, 2023 47.70 48.85 48.30 0 0 0 130.00 0.01 0.50 0.50 0 0 0
April 21, 2023 42.85 44.05 43.50 0 0 0 135.00 0.03 0.60 0.60 0 0 0
April 21, 2023 37.85 39.20 38.70 0 0 0 140.00 0.15 0.70 0.70 0 0 0
April 21, 2023 33.30 34.45 33.90 0 0 0 145.00 0.32 0.90 0.90 0 0 0
April 21, 2023 28.45 29.80 29.25 0 0 0 150.00 0.55 1.15 1.10 0 0 0
April 21, 2023 23.90 25.30 24.70 0 0 0 155.00 0.95 1.55 1.50 0 0 0
April 21, 2023 19.80 20.95 20.45 0 0 0 160.00 1.50 2.15 2.30 0 0 0
April 21, 2023 15.80 16.95 16.45 0 0 0 165.00 2.35 3.15 3.30 0 0 0
April 21, 2023 12.20 13.35 12.80 0 0 0 170.00 3.60 4.55 4.65 0 0 0
April 21, 2023 8.95 10.00 9.65 0 0 0 175.00 5.30 6.50 6.55 0 0 0
April 21, 2023 6.20 7.40 7.00 0 0 0 180.00 7.65 8.75 9.00 0 0 0
April 21, 2023 4.20 5.05 4.85 0 0 0 185.00 10.40 11.70 12.10 0 0 0
April 21, 2023 2.65 3.45 3.20 0 0 0 190.00 14.05 15.15 15.65 0 0 0
April 21, 2023 1.50 2.30 0 0 0 0 195.00 17.85 19.35 0 0 0 0
April 21, 2023 0.85 1.45 0 0 0 0 200.00 22.70 23.90 0 0 0 0
May 19, 2023 48.20 49.45 48.85 0 0 0 130.00 0.03 0.65 0.65 0 0 0
May 19, 2023 43.35 44.65 44.05 0 0 0 135.00 0.14 0.75 0.75 0 0 0
May 19, 2023 38.65 39.90 39.30 0 0 0 140.00 0.30 0.95 0.90 0 0 0
May 19, 2023 33.80 35.20 34.60 0 0 0 145.00 0.50 1.15 1.15 0 0 0
May 19, 2023 29.35 30.65 30.05 0 0 0 150.00 0.85 1.50 1.45 0 0 0
May 19, 2023 24.80 26.20 25.65 0 10 0 155.00 1.30 2.00 2.10 0 0 0
May 19, 2023 20.80 22.15 21.60 0 0 0 160.00 2.00 2.70 2.90 0 0 0
May 19, 2023 16.90 18.10 17.55 0 0 0 165.00 2.95 3.85 3.90 0 0 0
May 19, 2023 13.45 14.50 14.00 0 0 0 170.00 4.25 5.25 5.35 0 0 0
May 19, 2023 10.20 11.30 10.85 0 0 0 175.00 6.10 7.20 7.35 0 0 0
May 19, 2023 7.70 8.60 8.20 0 0 0 180.00 8.30 9.50 9.75 0 0 0
May 19, 2023 5.35 6.30 6.00 0 0 0 185.00 11.10 12.40 12.65 0 0 0
May 19, 2023 3.60 4.50 4.30 0 0 0 190.00 14.50 15.75 16.25 0 0 0
May 19, 2023 2.30 3.20 0 0 0 0 195.00 18.55 19.65 0 0 0 0
May 19, 2023 1.45 2.15 0 0 0 0 200.00 22.80 24.25 0 0 0 0
June 16, 2023 76.00 80.70 79.75 0 0 0 100.00 0.01 0.49 0.49 0 0 0
June 16, 2023 56.65 61.25 60.40 0 0 0 120.00 0.01 0.65 0.55 0 0 0
June 16, 2023 48.35 49.90 49.30 0 0 0 130.00 0.17 0.75 0.75 0 2 0
June 16, 2023 38.85 40.40 39.80 0 10 0 140.00 0.50 1.10 1.10 0 0 0
June 16, 2023 29.85 31.30 30.70 0 0 0 150.00 1.20 1.85 1.75 0 0 0
June 16, 2023 21.15 23.10 22.35 0 0 0 160.00 2.50 3.30 3.35 0 0 0
June 16, 2023 14.10 15.65 15.10 0 0 0 170.00 4.90 5.95 6.05 0 0 0
June 16, 2023 8.40 9.50 9.15 0 0 0 180.00 9.00 10.20 10.40 0 0 0
June 16, 2023 4.35 5.30 5.10 0 0 0 190.00 14.75 16.45 16.65 0 0 0
June 16, 2023 1.90 2.70 2.60 0 0 0 200.00 22.90 24.40 24.95 0 0 0
June 16, 2023 0.17 0.75 0 0 0 0 220.00 42.45 43.90 0 0 0 0
September 15, 2023 76.50 81.15 78.90 0 0 0 100.00 0.01 0.55 0.75 0 0 0
September 15, 2023 58.60 60.40 61.30 0 0 0 120.00 0.14 0.85 0.95 0 0 0
September 15, 2023 49.20 51.00 50.40 0 0 0 130.00 0.45 1.15 1.25 0 0 0
September 15, 2023 39.95 41.80 41.20 0 0 0 140.00 1.00 1.75 1.85 0 0 0
September 15, 2023 31.45 33.10 32.50 0 0 0 150.00 1.95 2.75 2.90 0 100 0
September 15, 2023 23.25 25.65 24.70 0 110 0 160.00 3.60 4.65 4.70 0 0 0
September 15, 2023 16.50 18.05 17.55 0 0 0 170.00 6.25 7.50 7.65 0 0 0
September 15, 2023 10.90 12.30 11.90 0 0 0 180.00 10.35 12.00 12.20 0 0 0
September 15, 2023 6.65 7.85 7.55 0 0 0 190.00 15.95 17.80 18.10 0 0 0
September 15, 2023 3.65 4.90 4.70 0 0 0 200.00 23.15 25.35 25.75 0 0 0
September 15, 2023 0.75 1.70 0 0 0 0 220.00 42.30 44.00 0 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.