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.

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