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.

WTE – Westshore Terminals Investment Corporation  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:11 a.m.   (Real-time)

  • Last price: 27.650
  • Net change: -0.040
  • Bid price: 27.590
  • Ask price: 27.700
  • 30-day historical volatility: 21.93%
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: 730
Volume: 0
Open interest: 631
Volume: 0
December 17, 2021 13.55 13.80 13.95 0 0 0 14.00 0 0.15 0.06 0 0 0
December 17, 2021 12.55 12.80 12.95 0 0 0 15.00 0 0.15 0.06 0 0 0
December 17, 2021 11.55 11.85 11.95 0 0 0 16.00 0 0.15 0.06 0 0 0
December 17, 2021 10.55 10.85 10.95 0 0 0 17.00 0 0.15 0.06 0 28 0
December 17, 2021 9.55 9.85 9.95 0 0 0 18.00 0 0.20 0.07 0 14 0
December 17, 2021 8.55 8.85 8.95 0 0 0 19.00 0 0.20 0.08 0 0 0
December 17, 2021 7.55 7.85 8.00 0 0 0 20.00 0.01 0.20 0.15 0 37 0
December 17, 2021 7.10 7.35 7.50 0 15 0 20.50 0.01 0.25 0.15 0 0 0
December 17, 2021 6.60 6.85 7.00 0 0 0 21.00 0.01 0.25 0.15 0 35 0
December 17, 2021 6.10 6.40 6.55 0 0 0 21.50 0.01 0.25 0.15 0 0 0
December 17, 2021 5.60 5.90 6.05 0 20 0 22.00 0.01 0.30 0.20 0 0 0
December 17, 2021 5.15 5.40 5.55 0 0 0 22.50 0.01 0.30 0.20 0 0 0
December 17, 2021 4.65 4.90 5.05 0 0 0 23.00 0.01 0.35 0.20 0 14 0
December 17, 2021 4.15 4.45 4.60 0 0 0 23.50 0.02 0.35 0.15 0 17 0
December 17, 2021 3.70 3.95 4.10 0 89 0 24.00 0.04 0.25 0.25 0 0 0
December 17, 2021 3.20 3.50 3.65 0 0 0 24.50 0.07 0.25 0.15 0 14 0
December 17, 2021 2.75 3.00 3.20 0 15 0 25.00 0.10 0.30 0.25 0 30 0
December 17, 2021 1.90 2.30 1.60 0 80 0 26.00 0.25 0.55 0.50 0 0 0
December 17, 2021 1.15 1.55 1.60 0 23 0 27.00 0.50 0.85 0.75 0 0 0
December 17, 2021 0.60 0.95 1.00 0 24 0 28.00 0.95 1.30 1.20 0 0 0
December 17, 2021 0.25 0.60 0.60 0 2 0 29.00 1.55 1.95 1.80 0 0 0
December 17, 2021 0.09 0.40 0.35 0 43 0 30.00 2.35 2.75 2.60 0 0 0
December 17, 2021 0.01 0.20 0.15 0 0 0 31.00 3.25 3.55 3.40 0 0 0
December 17, 2021 0.01 0.20 0.15 0 0 0 32.00 4.25 4.50 4.35 0 0 0
January 21, 2022 12.55 12.85 12.95 0 0 0 15.00 0 0.15 0.06 0 25 0
January 21, 2022 11.55 11.85 11.95 0 0 0 16.00 0 0.15 0.07 0 72 0
January 21, 2022 10.55 10.85 10.95 0 0 0 17.00 0 0.15 0.10 0 0 0
January 21, 2022 9.55 9.85 10.00 0 0 0 18.00 0.01 0.15 0.15 0 7 0
January 21, 2022 8.55 8.85 9.00 0 0 0 19.00 0.01 0.20 0.20 0 0 0
January 21, 2022 7.55 7.90 8.00 0 36 0 20.00 0.02 0.20 0.20 0 0 0
January 21, 2022 6.60 6.90 7.00 0 9 0 21.00 0.04 0.20 0.15 0 14 0
January 21, 2022 5.60 5.95 6.05 0 0 0 22.00 0.07 0.25 0.25 0 0 0
January 21, 2022 5.15 5.45 5.55 0 0 0 22.50 0.08 0.30 0.30 0 20 0
January 21, 2022 4.65 5.00 5.10 0 0 0 23.00 0.10 0.30 0.30 0 11 0
January 21, 2022 4.20 4.50 4.65 0 0 0 23.50 0.15 0.35 0.35 0 22 0
January 21, 2022 3.75 4.05 4.15 0 0 0 24.00 0.20 0.45 0.40 0 4 0
January 21, 2022 3.30 3.65 3.70 0 0 0 24.50 0.30 0.50 0.45 0 7 0
January 21, 2022 2.90 3.20 3.30 0 0 0 25.00 0.35 0.60 0.60 0 10 0
January 21, 2022 2.10 2.45 2.50 0 20 0 26.00 0.60 0.90 0.85 0 0 0
January 21, 2022 1.45 1.75 1.85 0 14 0 27.00 0.95 1.25 1.15 0 0 0
January 21, 2022 0.95 1.25 1.30 0 4 0 28.00 1.45 1.80 1.65 0 0 0
January 21, 2022 0.55 0.85 0.90 0 0 0 29.00 2.10 2.40 2.30 0 0 0
January 21, 2022 0.30 0.55 0.60 0 4 0 30.00 2.85 3.15 3.00 0 0 0
January 21, 2022 0.15 0.40 0.40 0 0 0 31.00 3.70 4.00 3.80 0 0 0
January 21, 2022 0.07 0.30 0.25 0 0 0 32.00 4.60 4.90 4.70 0 0 0
February 18, 2022 6.60 6.95 7.05 0 0 0 21.00 0.08 0.30 0.30 0 0 0
February 18, 2022 5.65 6.00 6.10 0 0 0 22.00 0.15 0.40 0.35 0 0 0
February 18, 2022 5.20 5.55 5.65 0 0 0 22.50 0.20 0.45 0.40 0 125 0
February 18, 2022 4.75 5.10 5.20 0 0 0 23.00 0.25 0.50 0.45 0 0 0
February 18, 2022 4.30 4.65 4.75 0 0 0 23.50 0.30 0.55 0.50 0 15 0
February 18, 2022 3.85 4.25 4.30 0 0 0 24.00 0.40 0.65 0.55 0 0 0
February 18, 2022 3.45 3.85 3.90 0 0 0 24.50 0.45 0.75 0.65 0 0 0
February 18, 2022 3.10 3.45 3.50 0 0 0 25.00 0.60 0.90 0.75 0 0 0
February 18, 2022 2.35 2.75 2.75 0 10 0 26.00 0.90 1.20 1.10 0 0 0
February 18, 2022 1.75 2.10 2.15 0 1 0 27.00 1.30 1.60 1.50 0 0 0
February 18, 2022 1.25 1.60 1.65 0 0 0 28.00 1.80 2.15 1.95 0 0 0
February 18, 2022 0.85 1.20 1.20 0 4 0 29.00 2.40 2.75 2.55 0 0 0
February 18, 2022 0.55 0.90 0.80 0 0 0 30.00 3.10 3.45 3.25 0 0 0
February 18, 2022 0.35 0.65 0.65 0 0 0 31.00 3.90 4.25 4.00 0 0 0
February 18, 2022 0.25 0.50 0.45 0 2 0 32.00 4.75 5.05 4.85 0 0 0
March 18, 2022 12.95 14.00 14.00 0 0 0 14.00 0.01 0.25 0.15 0 0 0
March 18, 2022 11.95 13.00 13.05 0 1 0 15.00 0.01 0.30 0.20 0 0 0
March 18, 2022 10.95 12.00 12.05 0 0 0 16.00 0.01 0.35 0.20 0 0 0
March 18, 2022 10.20 11.00 11.00 0 0 0 17.00 0.01 0.35 0.25 0 0 0
March 18, 2022 9.20 10.05 10.05 0 0 0 18.00 0.01 0.35 0.25 0 50 0
March 18, 2022 8.45 9.05 9.05 0 2 0 19.00 0.01 0.40 0.30 0 0 0
March 18, 2022 7.50 8.10 8.10 0 0 0 20.00 0.06 0.45 0.35 0 0 0
March 18, 2022 6.60 7.15 7.15 0 0 0 21.00 0.10 0.50 0.40 0 0 0
March 18, 2022 5.40 6.20 6.25 0 5 0 22.00 0.20 0.60 0.50 0 0 0
March 18, 2022 5.15 5.80 5.80 0 0 0 22.50 0.25 0.70 0.55 0 0 0
March 18, 2022 4.70 5.35 5.35 0 10 0 23.00 0.35 0.75 0.60 0 0 0
March 18, 2022 4.30 4.95 4.95 0 0 0 23.50 0.40 0.85 0.70 0 0 0
March 18, 2022 3.90 4.50 4.50 0 25 0 24.00 0.50 0.95 0.80 0 0 0
March 18, 2022 3.50 4.15 4.15 0 0 0 24.50 0.65 1.05 0.95 0 0 0
March 18, 2022 3.20 3.75 3.75 0 9 0 25.00 0.80 1.20 1.05 0 0 0
March 18, 2022 2.55 3.10 3.10 0 2 0 26.00 1.10 1.55 1.40 0 0 0
March 18, 2022 2.00 2.45 2.50 0 37 0 27.00 1.55 1.95 1.80 0 0 0
March 18, 2022 1.50 1.95 2.00 0 18 0 28.00 2.05 2.45 2.80 0 5 0
March 18, 2022 1.10 1.55 1.55 0 2 0 29.00 2.65 3.20 2.90 0 0 0
March 18, 2022 0.80 1.20 1.20 0 15 0 30.00 3.25 3.80 3.55 0 15 0
March 18, 2022 0.55 0.95 0.95 0 0 0 31.00 4.00 4.60 4.30 0 0 0
March 18, 2022 0.35 0.75 0.75 0 0 0 32.00 4.80 5.40 5.05 0 0 0
March 18, 2022 0.03 0.40 0.30 0 0 0 35.00 7.45 8.05 7.70 0 0 0
April 14, 2022 4.90 5.35 5.40 0 0 0 23.00 0.55 0.90 0.80 0 0 0
April 14, 2022 4.15 4.55 4.60 0 0 0 24.00 0.75 1.10 1.05 0 0 0
April 14, 2022 3.75 4.20 4.25 0 0 0 24.50 0.90 1.25 1.20 0 0 0
April 14, 2022 3.40 3.85 3.90 0 0 0 25.00 1.05 1.45 1.35 0 0 0
April 14, 2022 2.70 3.20 3.25 0 0 0 26.00 1.40 1.80 1.60 0 3 0
April 14, 2022 2.20 2.60 2.70 0 0 0 27.00 1.85 2.30 2.00 0 2 0
April 14, 2022 1.70 2.10 2.20 0 0 0 28.00 2.40 2.85 2.70 0 0 0
April 14, 2022 1.30 1.70 1.50 0 2 0 29.00 3.00 3.45 3.30 0 0 0
April 14, 2022 0.95 1.40 1.15 0 3 0 30.00 3.70 4.10 3.95 0 0 0
April 14, 2022 0.70 1.10 1.15 0 0 0 31.00 4.45 4.85 4.70 0 0 0
April 14, 2022 0.55 0.90 0.90 0 0 0 32.00 5.25 5.65 5.45 0 0 0
May 20, 2022 4.30 4.75 4.80 0 0 0 24.00 0.95 1.35 1.30 0 0 0
May 20, 2022 3.90 4.40 4.45 0 0 0 24.50 1.15 1.50 1.45 0 0 0
May 20, 2022 3.60 4.05 4.15 0 0 0 25.00 1.30 1.70 1.60 0 0 0
May 20, 2022 3.00 3.45 3.50 0 0 0 26.00 1.70 2.10 2.05 0 0 0
May 20, 2022 2.60 2.90 3.00 0 0 0 27.00 2.15 2.60 2.50 0 0 0
May 20, 2022 2.00 2.40 2.50 0 0 0 28.00 2.65 3.15 3.00 0 0 0
May 20, 2022 1.55 2.00 2.05 0 0 0 29.00 3.25 3.75 3.55 0 0 0
May 20, 2022 1.20 1.70 1.70 0 0 0 30.00 3.95 4.40 4.20 0 0 0
May 20, 2022 0.95 1.40 1.40 0 0 0 31.00 4.65 5.10 4.90 0 0 0
May 20, 2022 0.75 1.15 1.15 0 0 0 32.00 5.45 5.85 5.65 0 0 0
June 17, 2022 9.55 10.00 10.10 0 0 0 18.00 0.15 0.45 0.40 0 0 0
June 17, 2022 8.60 9.05 9.15 0 0 0 19.00 0.20 0.55 0.45 0 0 0
June 17, 2022 7.65 8.15 8.20 0 0 0 20.00 0.35 0.65 0.55 0 0 0
June 17, 2022 6.80 7.25 7.30 0 8 0 21.00 0.45 0.80 0.70 0 0 0
June 17, 2022 5.95 6.45 6.55 0 0 0 22.00 0.65 1.00 0.95 0 0 0
June 17, 2022 5.15 5.65 5.75 0 0 0 23.00 0.85 1.25 1.20 0 0 0
June 17, 2022 4.45 4.90 5.05 0 0 0 24.00 1.10 1.55 1.45 0 0 0
June 17, 2022 3.70 4.25 4.40 0 0 0 25.00 1.45 1.85 1.80 0 0 0
June 17, 2022 3.15 3.65 3.75 0 0 0 26.00 1.85 2.30 2.20 0 0 0
June 17, 2022 2.15 2.60 2.75 0 0 0 28.00 2.85 3.35 3.20 0 0 0
June 17, 2022 1.40 1.85 1.95 0 16 0 30.00 4.05 4.60 4.40 0 0 0
June 17, 2022 0.90 1.35 1.35 0 0 0 32.00 5.60 6.10 5.85 0 0 0
June 17, 2022 0.40 0.80 0.75 0 0 0 35.00 8.05 8.55 8.30 0 0 0
September 16, 2022 7.75 8.35 8.35 0 10 0 20.00 0.55 1.05 0.95 0 0 0
September 16, 2022 6.15 6.75 6.85 0 0 0 22.00 1.00 1.50 1.40 0 35 0
September 16, 2022 5.40 6.00 6.15 0 63 0 23.00 1.30 1.80 1.70 0 0 0
September 16, 2022 4.75 5.35 5.45 0 0 0 24.00 1.60 2.15 2.05 0 0 0
September 16, 2022 4.10 4.70 4.80 0 10 0 25.00 2.00 2.55 2.45 0 0 0
September 16, 2022 3.55 4.15 4.25 0 4 0 26.00 2.40 3.00 2.90 0 0 0
September 16, 2022 2.60 3.20 3.30 0 8 0 28.00 3.45 4.10 3.90 0 0 0
September 16, 2022 1.80 2.40 2.50 0 5 0 30.00 4.70 5.40 5.15 0 0 0
September 16, 2022 1.30 1.90 1.50 0 7 0 32.00 6.10 6.85 6.50 0 0 0
September 16, 2022 0.70 1.25 1.25 0 53 0 35.00 8.50 9.20 8.95 0 0 0