Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
WN – George Weston Limited
Last update: March 28, 2024 at 3:23 p.m. (Real-time)
- Last price: 182.785
- Net change: -2.495
- Bid price: 182.710
- Ask price: 182.960
- 30-day historical volatility: 15.69%
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: 644
Volume: 1
|
Open interest: 13
Volume: 0
|
||||||||||||
April 19, 2024 | 62.75 | 63.55 | 66.05 | 0 | 0 | 0 | 120.00 | 0 | 0.27 | 0.26 | 0 | 0 | 0 |
April 19, 2024 | 52.80 | 53.60 | 56.05 | 0 | 0 | 0 | 130.00 | 0 | 0.27 | 0.26 | 0 | 0 | 0 |
April 19, 2024 | 47.80 | 48.60 | 51.15 | 0 | 0 | 0 | 135.00 | 0 | 0.27 | 0.26 | 0 | 0 | 0 |
April 19, 2024 | 42.80 | 43.65 | 46.15 | 0 | 0 | 0 | 140.00 | 0 | 0.27 | 0.26 | 0 | 0 | 0 |
April 19, 2024 | 37.80 | 38.65 | 41.10 | 0 | 0 | 0 | 145.00 | 0 | 0.27 | 0.26 | 0 | 8 | 0 |
April 19, 2024 | 32.85 | 33.65 | 36.15 | 0 | 0 | 0 | 150.00 | 0 | 0.27 | 0.26 | 0 | 0 | 0 |
April 19, 2024 | 27.85 | 28.70 | 31.15 | 0 | 0 | 0 | 155.00 | 0 | 0.26 | 0.26 | 0 | 0 | 0 |
April 19, 2024 | 22.90 | 23.70 | 26.15 | 0 | 0 | 0 | 160.00 | 0 | 0.26 | 0.27 | 0 | 0 | 0 |
April 19, 2024 | 17.90 | 18.75 | 21.15 | 0 | 0 | 0 | 165.00 | 0.01 | 0.29 | 0.28 | 0 | 2 | 0 |
April 19, 2024 | 13.05 | 13.75 | 16.35 | 0 | 0 | 0 | 170.00 | 0.01 | 0.37 | 0.32 | 0 | 0 | 0 |
April 19, 2024 | 8.20 | 8.95 | 11.45 | 0 | 4 | 0 | 175.00 | 0.17 | 0.60 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 4.20 | 4.80 | 6.85 | 0 | 1 | 0 | 180.00 | 1.00 | 1.60 | 1.05 | 0 | 0 | 0 |
April 19, 2024 | 1.35 | 1.85 | 3.25 | 0 | 27 | 0 | 185.00 | 3.00 | 3.80 | 2.60 | 0 | 0 | 0 |
April 19, 2024 | 0.20 | 0.70 | 1.30 | 0 | 554 | 0 | 190.00 | 6.90 | 7.75 | 5.55 | 0 | 0 | 0 |
April 19, 2024 | 0.01 | 0.33 | 0.49 | 0 | 0 | 0 | 195.00 | 11.75 | 12.60 | 10.10 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.28 | 0.29 | 0 | 0 | 0 | 200.00 | 16.75 | 17.60 | 15.05 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.27 | 0.26 | 0 | 0 | 0 | 210.00 | 26.75 | 27.60 | 25.05 | 0 | 0 | 0 |
May 17, 2024 | 53.25 | 54.10 | 56.55 | 0 | 0 | 0 | 130.00 | 0 | 0.30 | 0.31 | 0 | 0 | 0 |
May 17, 2024 | 43.35 | 44.20 | 46.70 | 0 | 0 | 0 | 140.00 | 0 | 0.32 | 0.31 | 0 | 0 | 0 |
May 17, 2024 | 38.40 | 39.05 | 41.60 | 0 | 0 | 0 | 145.00 | 0 | 0.33 | 0.33 | 0 | 0 | 0 |
May 17, 2024 | 33.40 | 34.10 | 36.70 | 0 | 0 | 0 | 150.00 | 0.01 | 0.36 | 0.36 | 0 | 0 | 0 |
May 17, 2024 | 28.50 | 29.15 | 31.85 | 0 | 0 | 0 | 155.00 | 0.01 | 0.35 | 0.40 | 0 | 0 | 0 |
May 17, 2024 | 23.60 | 24.30 | 26.90 | 0 | 0 | 0 | 160.00 | 0.01 | 0.42 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 18.80 | 19.60 | 22.15 | 0 | 0 | 0 | 165.00 | 0.12 | 0.55 | 0.46 | 0 | 1 | 0 |
May 17, 2024 | 14.10 | 15.00 | 17.25 | 0 | 0 | 0 | 170.00 | 0.47 | 0.90 | 0.70 | 0 | 0 | 0 |
May 17, 2024 | 9.80 | 10.70 | 12.75 | 0 | 0 | 0 | 175.00 | 1.20 | 1.65 | 1.20 | 0 | 0 | 0 |
May 17, 2024 | 6.10 | 6.85 | 8.75 | 0 | 1 | 0 | 180.00 | 2.40 | 3.05 | 2.20 | 0 | 0 | 0 |
May 17, 2024 | 3.30 | 3.95 | 5.35 | 0 | 0 | 0 | 185.00 | 4.55 | 5.20 | 4.00 | 0 | 0 | 0 |
May 17, 2024 | 1.45 | 2.05 | 2.95 | 0 | 0 | 0 | 190.00 | 7.60 | 8.45 | 6.65 | 0 | 0 | 0 |
May 17, 2024 | 0.47 | 1.00 | 0.50 | -1.00 | 8 | 1 | 195.00 | 11.85 | 12.70 | 10.40 | 0 | 0 | 0 |
May 17, 2024 | 0.09 | 0.49 | 0.75 | 0 | 0 | 0 | 200.00 | 16.75 | 17.60 | 15.00 | 0 | 0 | 0 |
May 17, 2024 | 0.01 | 0.34 | 0.33 | 0 | 0 | 0 | 210.00 | 26.75 | 27.60 | 25.00 | 0 | 0 | 0 |
June 21, 2024 | 63.50 | 64.25 | 66.95 | 0 | 0 | 0 | 120.00 | 0 | 0.40 | 0.39 | 0 | 0 | 0 |
June 21, 2024 | 53.65 | 54.40 | 57.10 | 0 | 0 | 0 | 130.00 | 0 | 0.42 | 0.41 | 0 | 0 | 0 |
June 21, 2024 | 43.75 | 44.50 | 47.20 | 0 | 0 | 0 | 140.00 | 0.01 | 0.46 | 0.45 | 0 | 0 | 0 |
June 21, 2024 | 38.80 | 39.65 | 42.05 | 0 | 0 | 0 | 145.00 | 0.01 | 0.37 | 0.48 | 0 | 0 | 0 |
June 21, 2024 | 33.90 | 34.65 | 37.35 | 0 | 0 | 0 | 150.00 | 0.01 | 0.43 | 0.40 | 0 | 0 | 0 |
June 21, 2024 | 29.05 | 29.80 | 32.45 | 0 | 0 | 0 | 155.00 | 0.01 | 0.55 | 0.47 | 0 | 0 | 0 |
June 21, 2024 | 24.25 | 25.05 | 27.45 | 0 | 0 | 0 | 160.00 | 0.18 | 0.70 | 0.60 | 0 | 0 | 0 |
June 21, 2024 | 19.60 | 20.40 | 22.75 | 0 | 0 | 0 | 165.00 | 0.50 | 1.05 | 0.85 | 0 | 2 | 0 |
June 21, 2024 | 15.15 | 16.10 | 18.25 | 0 | 0 | 0 | 170.00 | 1.10 | 1.65 | 1.30 | 0 | 0 | 0 |
June 21, 2024 | 11.00 | 11.95 | 14.05 | 0 | 4 | 0 | 175.00 | 2.10 | 2.65 | 2.10 | 0 | 0 | 0 |
June 21, 2024 | 7.45 | 8.40 | 10.15 | 0 | 1 | 0 | 180.00 | 3.50 | 4.20 | 3.35 | 0 | 0 | 0 |
June 21, 2024 | 4.75 | 5.65 | 6.90 | 0 | 0 | 0 | 185.00 | 5.60 | 6.45 | 5.25 | 0 | 0 | 0 |
June 21, 2024 | 2.65 | 3.30 | 4.45 | 0 | 0 | 0 | 190.00 | 8.45 | 9.40 | 7.80 | 0 | 0 | 0 |
June 21, 2024 | 1.25 | 1.85 | 2.65 | 0 | 0 | 0 | 195.00 | 12.35 | 13.15 | 11.25 | 0 | 0 | 0 |
June 21, 2024 | 0.49 | 1.15 | 1.55 | 0 | 0 | 0 | 200.00 | 16.70 | 17.70 | 15.25 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.48 | 0.55 | 0 | 0 | 0 | 210.00 | 26.65 | 27.70 | 25.10 | 0 | 0 | 0 |
July 19, 2024 | 43.75 | 44.95 | 47.95 | 0 | 0 | 0 | 140.00 | 0.01 | 0.44 | 0.49 | 0 | 0 | 0 |
July 19, 2024 | 34.00 | 35.25 | 37.95 | 0 | 0 | 0 | 150.00 | 0.01 | 0.60 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 29.20 | 30.45 | 33.55 | 0 | 0 | 0 | 155.00 | 0.11 | 0.75 | 0.65 | 0 | 0 | 0 |
July 19, 2024 | 24.55 | 25.80 | 28.40 | 0 | 0 | 0 | 160.00 | 0.35 | 1.00 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 20.05 | 21.25 | 24.20 | 0 | 0 | 0 | 165.00 | 0.75 | 1.45 | 1.20 | 0 | 0 | 0 |
July 19, 2024 | 15.45 | 16.65 | 19.30 | 0 | 0 | 0 | 170.00 | 1.45 | 2.20 | 1.80 | 0 | 0 | 0 |
July 19, 2024 | 11.40 | 12.80 | 14.80 | 0 | 0 | 0 | 175.00 | 2.35 | 3.25 | 2.70 | 0 | 0 | 0 |
July 19, 2024 | 8.30 | 9.30 | 11.15 | 0 | 0 | 0 | 180.00 | 3.95 | 4.85 | 4.05 | 0 | 0 | 0 |
July 19, 2024 | 5.45 | 6.55 | 8.10 | 0 | 0 | 0 | 185.00 | 6.00 | 7.05 | 5.90 | 0 | 0 | 0 |
July 19, 2024 | 3.30 | 4.15 | 5.55 | 0 | 20 | 0 | 190.00 | 8.80 | 10.05 | 8.40 | 0 | 0 | 0 |
July 19, 2024 | 1.85 | 2.70 | 3.65 | 0 | 0 | 0 | 195.00 | 12.40 | 13.60 | 11.60 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 1.75 | 2.30 | 0 | 0 | 0 | 200.00 | 16.70 | 17.85 | 15.85 | 0 | 0 | 0 |
July 19, 2024 | 0.09 | 0.60 | 0.95 | 0 | 0 | 0 | 210.00 | 26.60 | 27.75 | 25.60 | 0 | 0 | 0 |
August 16, 2024 | 44.20 | 45.60 | 48.25 | 0 | 0 | 0 | 140.00 | 0.01 | 0.60 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 34.50 | 35.95 | 38.65 | 0 | 0 | 0 | 150.00 | 0.05 | 0.80 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 29.85 | 31.20 | 33.90 | 0 | 0 | 0 | 155.00 | 0.26 | 1.00 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 25.35 | 26.60 | 29.60 | 0 | 0 | 0 | 160.00 | 0.55 | 1.35 | 1.15 | 0 | 0 | 0 |
August 16, 2024 | 20.90 | 22.20 | 25.10 | 0 | 0 | 0 | 165.00 | 1.05 | 1.90 | 1.60 | 0 | 0 | 0 |
August 16, 2024 | 16.65 | 18.05 | 20.05 | 0 | 0 | 0 | 170.00 | 2.00 | 2.65 | 2.25 | 0 | 0 | 0 |
August 16, 2024 | 12.85 | 14.20 | 16.10 | 0 | 10 | 0 | 175.00 | 3.05 | 3.80 | 3.20 | 0 | 0 | 0 |
August 16, 2024 | 9.55 | 10.75 | 12.55 | 0 | 0 | 0 | 180.00 | 4.60 | 5.40 | 4.55 | 0 | 0 | 0 |
August 16, 2024 | 6.70 | 7.75 | 9.30 | 0 | 1 | 0 | 185.00 | 6.45 | 7.65 | 6.50 | 0 | 0 | 0 |
August 16, 2024 | 4.45 | 5.40 | 6.70 | 0 | 0 | 0 | 190.00 | 9.40 | 10.45 | 8.95 | 0 | 0 | 0 |
August 16, 2024 | 2.75 | 3.70 | 4.65 | 0 | 0 | 0 | 195.00 | 12.80 | 14.05 | 12.25 | 0 | 0 | 0 |
August 16, 2024 | 1.55 | 2.35 | 3.10 | 0 | 0 | 0 | 200.00 | 16.85 | 18.15 | 15.85 | 0 | 0 | 0 |
August 16, 2024 | 0.30 | 1.15 | 1.45 | 0 | 0 | 0 | 210.00 | 26.50 | 27.90 | 25.45 | 0 | 0 | 0 |
September 20, 2024 | 64.10 | 65.55 | 68.65 | 0 | 0 | 0 | 120.00 | 0.01 | 0.50 | 0.49 | 0 | 0 | 0 |
September 20, 2024 | 54.20 | 55.85 | 59.00 | 0 | 0 | 0 | 130.00 | 0.01 | 0.55 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 44.55 | 46.20 | 48.90 | 0 | 0 | 0 | 140.00 | 0.01 | 0.75 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 35.10 | 36.65 | 39.35 | 0 | 0 | 0 | 150.00 | 0.20 | 1.05 | 0.95 | 0 | 0 | 0 |
September 20, 2024 | 26.10 | 27.50 | 30.05 | 0 | 0 | 0 | 160.00 | 0.85 | 1.80 | 1.55 | 0 | 0 | 0 |
September 20, 2024 | 21.80 | 23.20 | 25.35 | 0 | 0 | 0 | 165.00 | 1.50 | 2.40 | 2.10 | 0 | 0 | 0 |
September 20, 2024 | 17.70 | 19.10 | 21.10 | 0 | 0 | 0 | 170.00 | 2.25 | 3.30 | 2.85 | 0 | 0 | 0 |
September 20, 2024 | 13.85 | 15.40 | 17.25 | 0 | 0 | 0 | 175.00 | 3.70 | 4.50 | 3.90 | 0 | 0 | 0 |
September 20, 2024 | 10.50 | 11.85 | 13.75 | 0 | 2 | 0 | 180.00 | 5.15 | 6.15 | 5.30 | 0 | 0 | 0 |
September 20, 2024 | 7.85 | 8.85 | 10.55 | 0 | 0 | 0 | 185.00 | 7.25 | 8.35 | 7.25 | 0 | 0 | 0 |
September 20, 2024 | 5.45 | 6.50 | 7.85 | 0 | 0 | 0 | 190.00 | 9.95 | 11.10 | 9.65 | 0 | 0 | 0 |
September 20, 2024 | 3.65 | 4.50 | 5.75 | 0 | 0 | 0 | 195.00 | 13.15 | 14.70 | 12.85 | 0 | 0 | 0 |
September 20, 2024 | 2.25 | 3.15 | 4.10 | 0 | 0 | 0 | 200.00 | 17.10 | 18.45 | 16.45 | 0 | 0 | 0 |
September 20, 2024 | 0.65 | 1.65 | 2.05 | 0 | 0 | 0 | 210.00 | 26.50 | 27.90 | 25.55 | 0 | 0 | 0 |
September 20, 2024 | 0.04 | 0.95 | 1.10 | 0 | 0 | 0 | 220.00 | 36.50 | 37.90 | 35.55 | 0 | 0 | 0 |
December 20, 2024 | 64.35 | 66.55 | 69.70 | 0 | 0 | 0 | 120.00 | 0.01 | 0.65 | 0.65 | 0 | 0 | 0 |
December 20, 2024 | 45.40 | 47.35 | 49.85 | 0 | 0 | 0 | 140.00 | 0.09 | 1.20 | 1.10 | 0 | 0 | 0 |
December 20, 2024 | 36.75 | 38.20 | 40.60 | 0 | 0 | 0 | 150.00 | 0.60 | 1.75 | 1.60 | 0 | 0 | 0 |
December 20, 2024 | 28.00 | 29.55 | 31.80 | 0 | 0 | 0 | 160.00 | 1.65 | 2.75 | 2.50 | 0 | 0 | 0 |
December 20, 2024 | 20.05 | 21.50 | 23.60 | 0 | 0 | 0 | 170.00 | 3.40 | 4.60 | 4.10 | 0 | 0 | 0 |
December 20, 2024 | 13.25 | 14.65 | 16.65 | 0 | 10 | 0 | 180.00 | 6.70 | 7.70 | 6.80 | 0 | 0 | 0 |
December 20, 2024 | 8.10 | 9.05 | 10.80 | 0 | 1 | 0 | 190.00 | 11.25 | 12.80 | 11.10 | 0 | 0 | 0 |
December 20, 2024 | 4.35 | 5.45 | 6.55 | 0 | 0 | 0 | 200.00 | 17.95 | 19.50 | 17.55 | 0 | 0 | 0 |
December 20, 2024 | 2.05 | 3.20 | 3.90 | 0 | 0 | 0 | 210.00 | 26.35 | 28.10 | 25.65 | 0 | 0 | 0 |
December 20, 2024 | 0.70 | 1.90 | 2.30 | 0 | 0 | 0 | 220.00 | 36.25 | 38.10 | 35.75 | 0 | 0 | 0 |
March 21, 2025 | 46.25 | 48.85 | 51.20 | 0 | 0 | 0 | 140.00 | 0.18 | 1.60 | 1.50 | 0 | 0 | 0 |
March 21, 2025 | 29.45 | 31.50 | 33.70 | 0 | 0 | 0 | 160.00 | 2.15 | 3.55 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 21.25 | 23.70 | 25.75 | 0 | 0 | 0 | 170.00 | 4.35 | 5.65 | 5.10 | 0 | 0 | 0 |
March 21, 2025 | 15.20 | 16.60 | 18.90 | 0 | 0 | 0 | 180.00 | 7.65 | 8.85 | 8.00 | 0 | 0 | 0 |
March 21, 2025 | 10.05 | 11.20 | 13.20 | 0 | 0 | 0 | 190.00 | 12.05 | 13.85 | 12.55 | 0 | 0 | 0 |
March 21, 2025 | 6.10 | 7.40 | 8.65 | 0 | 0 | 0 | 200.00 | 18.40 | 20.25 | 18.45 | 0 | 0 | 0 |
March 21, 2025 | 3.35 | 4.70 | 5.60 | 0 | 0 | 0 | 210.00 | 25.95 | 28.35 | 26.15 | 0 | 0 | 0 |
March 21, 2025 | 1.65 | 2.95 | 3.55 | 0 | 0 | 0 | 220.00 | 35.80 | 38.20 | 35.65 | 0 | 0 | 0 |