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.

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.

OTEX – Open Text Corp.

Last update: March 28, 2024 at 2:57 p.m.   (Real-time)

  • Last price: 52.680
  • Net change: 0.040
  • Bid price: 52.660
  • Ask price: 52.680
  • 30-day historical volatility: 25.48%
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: 2,201
Volume: 20
Open interest: 1,763
Volume: 3
April 19, 2024 12.60 12.95 12.90 0 0 0 40.00 0 0.14 0.13 0 1 0
April 19, 2024 10.55 10.95 10.95 0 0 0 42.00 0 0.14 0.13 0 20 0
April 19, 2024 9.60 9.95 9.95 0 0 0 43.00 0 0.10 0.11 0 0 0
April 19, 2024 8.60 8.95 8.95 0 10 0 44.00 0 0.15 0.12 0 30 0
April 19, 2024 7.65 8.00 7.95 0 24 0 45.00 0 0.13 0.07 0 3 0
April 19, 2024 6.40 7.00 7.00 0 0 0 46.00 0.01 0.18 0.14 0 11 0
April 19, 2024 5.70 6.00 6.00 0 0 0 47.00 0.02 0.22 0.18 0 6 0
April 19, 2024 4.75 5.05 5.05 0 0 0 48.00 0.02 0.28 0.22 0 13 0
April 19, 2024 3.80 4.10 4.10 0 2 0 49.00 0.12 0.25 0.20 -0.09 64 3
April 19, 2024 2.90 3.20 3.25 0 2 0 50.00 0.24 0.49 0.40 0 41 0
April 19, 2024 1.45 1.70 1.70 0 30 0 52.00 0.60 0.90 0.90 0 111 0
April 19, 2024 0.50 0.75 0.65 -0.05 146 10 54.00 1.70 1.85 2.00 0 18 0
April 19, 2024 0.04 0.24 0.18 -0.08 182 5 56.00 3.25 3.65 3.70 0 0 0
April 19, 2024 0.01 0.14 0.14 0 61 0 58.00 5.20 5.45 5.55 0 2 0
April 19, 2024 0 0.15 0.14 0 101 0 60.00 7.20 7.45 7.55 0 0 0
April 19, 2024 0 0.14 0.14 0 104 0 62.00 9.20 9.45 9.55 0 0 0
April 19, 2024 0 0.14 0.14 0 25 0 64.00 11.20 11.45 11.55 0 0 0
April 19, 2024 0 0.14 0.14 0 50 0 66.00 13.20 13.45 13.55 0 0 0
April 19, 2024 0 0.14 0.14 0 0 0 68.00 15.20 15.45 0 0 0 0
May 17, 2024 7.20 7.45 7.45 0 0 0 46.00 0.21 0.50 0.44 0 828 0
May 17, 2024 6.30 6.55 6.55 0 0 0 47.00 0.40 0.55 0.55 0 4 0
May 17, 2024 5.35 5.70 5.70 0 20 0 48.00 0.55 0.70 0.70 0 0 0
May 17, 2024 4.55 4.90 4.90 0 0 0 49.00 0.70 0.80 0.85 0 12 0
May 17, 2024 3.85 4.10 0 0 3 0 50.00 0.90 1.05 0 0 37 0
May 17, 2024 2.50 2.75 2.70 0 63 0 52.00 1.50 1.75 1.80 0 15 0
May 17, 2024 1.45 1.65 1.65 0 39 0 54.00 2.45 2.70 2.75 0 19 0
May 17, 2024 0.75 0.95 0.90 0 42 0 56.00 3.80 4.05 4.10 0 65 0
May 17, 2024 0.32 0.55 0.50 0 47 0 58.00 5.35 5.65 5.65 0 0 0
May 17, 2024 0.03 0.28 0.30 0 59 0 60.00 7.25 7.50 0 0 0 0
May 17, 2024 0.02 0.19 0.18 0 23 0 62.00 9.20 9.50 9.50 0 0 0
May 17, 2024 0 0.14 0.15 0 93 0 64.00 11.20 11.50 11.50 0 0 0
May 17, 2024 0 0.16 0.16 0 3 0 66.00 13.20 13.50 13.50 0 0 0
May 17, 2024 0 0.16 0 0 6 0 68.00 15.20 15.50 0 0 0 0
June 21, 2024 17.50 18.20 18.15 0 0 0 35.00 0.02 0.17 0.18 0 1 0
June 21, 2024 12.90 13.30 13.30 0 0 0 40.00 0.11 0.29 0.29 0 0 0
June 21, 2024 10.85 11.40 11.40 0 0 0 42.00 0.21 0.35 0.36 0 10 0
June 21, 2024 9.10 9.45 9.50 0 0 0 44.00 0.23 0.48 0.49 0 3 0
June 21, 2024 8.20 8.60 8.55 0 2 0 45.00 0.39 0.55 0.60 0 26 0
June 21, 2024 7.20 7.65 7.60 0 3 0 46.00 0.44 0.70 0.70 0 0 0
June 21, 2024 6.45 6.75 6.80 0 0 0 47.00 0.60 0.85 0.85 0 0 0
June 21, 2024 5.45 5.95 6.00 0 0 0 48.00 0.75 1.05 1.05 0 8 0
June 21, 2024 4.85 5.15 5.15 0 0 0 49.00 1.05 1.30 1.25 0 53 0
June 21, 2024 4.15 4.45 4.45 0 4 0 50.00 1.30 1.65 1.55 0 7 0
June 21, 2024 2.90 3.20 3.20 0 10 0 52.00 2.00 2.30 2.30 0 10 0
June 21, 2024 1.90 2.20 2.15 0 50 0 54.00 3.00 3.30 3.30 0 0 0
June 21, 2024 1.50 1.75 1.75 0 28 0 55.00 3.60 3.85 3.90 0 11 0
June 21, 2024 1.15 1.40 1.40 0 80 0 56.00 4.30 4.65 4.55 0 7 0
June 21, 2024 0.65 0.80 0.85 0 89 0 58.00 5.65 6.10 6.10 0 0 0
June 21, 2024 0.31 0.55 0.50 0 92 0 60.00 7.35 7.85 7.85 0 0 0
June 21, 2024 0.17 0.30 0.32 0 16 0 62.00 9.20 9.65 9.70 0 0 0
June 21, 2024 0.10 0.23 0.24 0 3 0 64.00 11.10 11.60 11.55 0 0 0
June 21, 2024 0.02 0.22 0.20 0 228 0 65.00 11.85 12.85 12.55 0 0 0
June 21, 2024 0.02 0.19 0.19 0 0 0 66.00 13.10 13.60 13.60 0 0 0
June 21, 2024 0 0.18 0.17 0 0 0 68.00 15.15 15.50 15.65 0 0 0
June 21, 2024 0 0.21 0.20 0 0 0 70.00 17.15 17.50 17.55 0 0 0
July 19, 2024 7.20 8.05 8.10 0 1 0 46.00 0.65 0.85 0 0 0 0
July 19, 2024 6.80 7.10 7.05 0 0 0 47.00 0.75 1.15 1.05 0 0 0
July 19, 2024 5.90 6.30 6.25 0 0 0 48.00 1.05 1.25 1.25 0 13 0
July 19, 2024 5.20 5.55 5.50 0 0 0 49.00 1.30 1.55 1.55 0 0 0
July 19, 2024 4.45 4.85 4.90 0 0 0 50.00 1.50 1.90 1.80 0 0 0
July 19, 2024 3.30 3.60 3.55 0 10 0 52.00 2.30 2.55 2.55 0 0 0
July 19, 2024 2.15 2.60 2.60 0 2 0 54.00 3.25 3.60 3.55 0 0 0
July 19, 2024 1.50 1.80 1.75 0 10 0 56.00 4.50 4.90 4.80 0 0 0
July 19, 2024 0.90 1.20 1.15 0 1 0 58.00 5.65 6.45 6.25 0 3 0
July 19, 2024 0.55 0.80 0.55 -0.25 23 5 60.00 7.35 8.10 7.95 0 0 0
July 19, 2024 0.31 0.55 0.50 0 3 0 62.00 9.20 9.95 9.75 0 0 0
July 19, 2024 0.16 0.34 0.34 0 0 0 64.00 10.85 11.90 12.05 0 0 0
July 19, 2024 0.02 0.25 0.25 0 5 0 66.00 12.80 13.90 14.05 0 0 0
July 19, 2024 0.02 0.27 0.20 0 0 0 68.00 14.80 15.90 16.05 0 0 0
August 16, 2024 7.80 8.40 8.40 0 0 0 46.00 0.85 1.20 1.20 0 6 0
August 16, 2024 7.05 7.60 7.60 0 0 0 47.00 1.20 1.40 1.40 0 5 0
August 16, 2024 6.45 6.85 6.85 0 0 0 48.00 1.40 1.60 1.65 0 0 0
August 16, 2024 5.75 6.10 6.10 0 0 0 49.00 1.55 1.95 1.95 0 0 0
August 16, 2024 5.10 5.40 5.50 0 0 0 50.00 2.00 2.25 2.25 0 0 0
August 16, 2024 3.65 4.20 0 0 0 0 52.00 2.75 3.00 0 0 0 0
August 16, 2024 2.90 3.20 3.15 0 0 0 54.00 3.70 4.00 4.05 0 0 0
August 16, 2024 2.15 2.30 2.35 0 5 0 56.00 4.85 5.15 5.15 0 20 0
August 16, 2024 1.50 1.70 1.70 0 50 0 58.00 6.30 6.55 6.60 0 10 0
August 16, 2024 0.90 1.20 1.20 0 0 0 60.00 7.85 8.30 8.20 0 0 0
August 16, 2024 0.31 0.60 0.60 0 11 0 64.00 10.90 11.95 12.10 0 0 0
September 20, 2024 17.70 18.85 18.60 0 0 0 35.00 0.19 0.50 0.41 0 0 0
September 20, 2024 13.05 14.25 14.00 0 20 0 40.00 0.32 0.75 0.65 0 27 0
September 20, 2024 11.30 12.45 12.15 0 0 0 42.00 0.60 0.85 0.85 0 1 0
September 20, 2024 9.60 10.40 10.45 0 0 0 44.00 0.80 1.10 1.10 0 0 0
September 20, 2024 8.75 9.45 9.50 0 4 0 45.00 0.95 1.25 1.25 0 8 0
September 20, 2024 8.05 8.60 8.60 0 0 0 46.00 1.20 1.45 1.45 0 4 0
September 20, 2024 6.55 7.10 7.10 0 0 0 48.00 1.70 1.95 1.95 0 5 0
September 20, 2024 6.05 6.40 6.40 0 0 0 49.00 1.90 2.25 2.25 0 0 0
September 20, 2024 5.40 5.70 5.70 0 0 0 50.00 2.20 2.60 2.60 0 3 0
September 20, 2024 4.05 4.55 4.50 0 0 0 52.00 3.10 3.45 3.40 0 0 0
September 20, 2024 3.15 3.55 3.50 0 0 0 54.00 4.10 4.45 4.45 0 0 0
September 20, 2024 2.70 3.10 3.10 0 8 0 55.00 4.50 5.00 4.95 0 1 0
September 20, 2024 2.30 2.70 2.70 0 14 0 56.00 5.20 5.60 5.55 0 0 0
September 20, 2024 1.70 2.00 0 0 0 0 58.00 6.50 7.05 0 0 0 0
September 20, 2024 1.10 1.45 0 0 18 0 60.00 8.05 8.60 0 0 0 0
September 20, 2024 0.50 0.75 0.80 0 0 0 64.00 10.95 12.05 12.15 0 0 0
September 20, 2024 0.45 0.65 0.65 0 60 0 65.00 11.80 12.95 13.15 0 0 0
September 20, 2024 0.03 0.35 0.35 0 5 0 70.00 16.80 17.95 18.05 0 0 0
September 20, 2024 0 0.35 0.29 0 0 0 80.00 26.80 27.95 28.05 0 0 0
December 20, 2024 9.50 10.20 10.20 0 4 0 45.00 1.60 1.95 1.90 0 10 0
December 20, 2024 8.70 9.50 9.50 0 14 0 46.00 1.85 2.10 2.20 0 0 0
December 20, 2024 7.30 8.10 8.10 0 6 0 48.00 2.35 2.70 2.75 0 20 0
December 20, 2024 6.35 6.75 6.75 0 1 0 50.00 3.00 3.40 3.45 0 1 0
December 20, 2024 3.85 4.20 4.20 0 5 0 55.00 5.45 5.70 5.70 0 190 0
December 20, 2024 2.15 2.45 2.45 0 29 0 60.00 8.60 8.90 8.95 0 0 0
December 20, 2024 1.10 1.35 1.35 0 150 0 65.00 12.65 13.30 0 0 0 0
December 20, 2024 0.50 0.70 0 0 0 0 70.00 16.75 18.00 0 0 0 0
December 20, 2024 0.10 0.36 0.35 0 0 0 80.00 26.70 28.00 28.10 0 0 0
March 21, 2025 10.20 10.95 10.95 0 0 0 45.00 2.00 2.50 2.45 0 0 0
March 21, 2025 9.45 10.25 10.25 0 0 0 46.00 2.20 2.80 2.75 0 0 0
March 21, 2025 8.15 8.90 8.85 0 0 0 48.00 2.80 3.30 3.40 0 0 0
March 21, 2025 6.95 7.75 7.60 0 0 0 50.00 3.60 4.00 4.10 0 0 0
March 21, 2025 4.65 5.05 5.05 0 2 0 55.00 5.80 6.50 6.55 0 0 0
March 21, 2025 2.70 3.20 3.25 0 0 0 60.00 8.90 9.60 9.65 0 0 0
March 21, 2025 1.60 2.00 2.00 0 0 0 65.00 12.70 13.50 13.45 0 0 0
March 21, 2025 0.90 1.25 1.25 0 0 0 70.00 16.95 17.85 17.85 0 0 0