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.

RUS – Russel Metals Inc.

Last update: March 28, 2024 at 5:31 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 44.950
  • Ask price: 45.300
  • 30-day historical volatility: 27.97%
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: 537
Volume: 0
Open interest: 332
Volume: 0
April 19, 2024 0 0 17.40 0 0 0 28.00 0 0 0.04 0 0 0
April 19, 2024 0 0 15.40 0 0 0 30.00 0 0 0.04 0 0 0
April 19, 2024 0 0 14.40 0 0 0 31.00 0 0 0.04 0 0 0
April 19, 2024 0 0 13.40 0 0 0 32.00 0 0 0.04 0 0 0
April 19, 2024 0 0 0 0 0 0 33.00 0 0 0 0 0 0
April 19, 2024 0 0 11.40 0 0 0 34.00 0 0 0.05 0 0 0
April 19, 2024 0 0 10.45 0 0 0 35.00 0 0 0.05 0 0 0
April 19, 2024 0 0 9.40 0 0 0 36.00 0 0 0.05 0 0 0
April 19, 2024 0 0 8.45 0 0 0 37.00 0 0 0.05 0 0 0
April 19, 2024 0 0 7.45 0 0 0 38.00 0 0 0.06 0 5 0
April 19, 2024 0 0 6.45 0 0 0 39.00 0 0 0.08 0 5 0
April 19, 2024 0 0 5.50 0 7 0 40.00 0 0.35 0.11 0 10 0
April 19, 2024 0 0 4.50 0 5 0 41.00 0 0 0.15 0 12 0
April 19, 2024 0 0 3.60 0 0 0 42.00 0 0 0.21 0 27 0
April 19, 2024 0 0 2.70 0 5 0 43.00 0 0 0.34 0 15 0
April 19, 2024 0 0 0 0 30 0 44.00 0 0 0 0 2 0
April 19, 2024 0 0 1.25 0 14 0 45.00 0 0 0.90 0 0 0
April 19, 2024 0 0 0.75 0 15 0 46.00 0 0 1.40 0 12 0
April 19, 2024 0 0 0.37 0 18 0 47.00 0 0 2.10 0 0 0
April 19, 2024 0 0 0.17 0 43 0 48.00 0 0 3.00 0 0 0
April 19, 2024 0 0 0.10 0 0 0 49.00 0 0 3.90 0 0 0
April 19, 2024 0 0 0.06 0 0 0 50.00 0 0 4.90 0 0 0
April 19, 2024 0 0.50 0.04 0 8 0 52.00 0 0 6.90 0 0 0
May 17, 2024 0 0 11.60 0 0 0 34.00 0 0 0.07 0 0 0
May 17, 2024 0 0 10.60 0 0 0 35.00 0 0 0.08 0 0 0
May 17, 2024 0 0 9.60 0 0 0 36.00 0 0 0.11 0 0 0
May 17, 2024 0 0 8.65 0 0 0 37.00 0 0 0.14 0 0 0
May 17, 2024 0 0 7.70 0 2 0 38.00 0 0 0.18 0 0 0
May 17, 2024 0 0 6.75 0 0 0 39.00 0 0 0.22 0 5 0
May 17, 2024 1.00 0 5.80 0 2 0 40.00 0 0.28 0.28 0 65 0
May 17, 2024 0 0 4.90 0 5 0 41.00 0 0 0.38 0 21 0
May 17, 2024 0 0 4.05 0 0 0 42.00 0 0.60 0.55 0 0 0
May 17, 2024 0 0 3.25 0 0 0 43.00 0 0 0.75 0 2 0
May 17, 2024 0 0 2.50 0 0 0 44.00 0 0 1.05 0 0 0
May 17, 2024 0 0 1.90 0 4 0 45.00 0 0 1.40 0 0 0
May 17, 2024 0 0 0 0 63 0 46.00 0 0 0 0 2 0
May 17, 2024 0 0 0.95 0 10 0 47.00 0 0 2.50 0 0 0
May 17, 2024 0 0 0.65 0 3 0 48.00 0 0 3.20 0 0 0
May 17, 2024 0 0 0.38 0 12 0 49.00 0 0 4.05 0 0 0
May 17, 2024 0 0 0.23 0 0 0 50.00 0 0 4.95 0 0 0
May 17, 2024 0 0 0 0 0 0 52.00 0 0 0 0 0 0
June 21, 2024 0 0 20.50 0 0 0 25.00 0 0 0.05 0 0 0
June 21, 2024 0 0 15.55 0 0 0 30.00 0 0 0.06 0 32 0
June 21, 2024 0 0 13.55 0 0 0 32.00 0 0 0.09 0 7 0
June 21, 2024 0 0 11.60 0 0 0 34.00 0 0 0.14 0 8 0
June 21, 2024 0 0 10.70 0 0 0 35.00 0 0 0.18 0 0 0
June 21, 2024 0 0 9.70 0 7 0 36.00 0 0 0.22 0 0 0
June 21, 2024 0 0 7.75 0 2 0 38.00 0 1.35 0.32 0 4 0
June 21, 2024 0 0 6.90 0 0 0 39.00 0 0 0.39 0 16 0
June 21, 2024 0 0 5.95 0 21 0 40.00 0 0 0.50 0 0 0
June 21, 2024 0 0 5.10 0 0 0 41.00 0 0 0.65 0 0 0
June 21, 2024 0 0 4.25 0 0 0 42.00 0 0 0.90 0 0 0
June 21, 2024 0 0 3.50 0 11 0 43.00 0 0 1.15 0 0 0
June 21, 2024 0 0 2.85 0 0 0 44.00 0 0 1.45 0 0 0
June 21, 2024 0 0 2.25 0 6 0 45.00 0 0 1.90 0 3 0
June 21, 2024 0 0 1.70 0 7 0 46.00 0 0 2.40 0 5 0
June 21, 2024 0 0 1.30 0 3 0 47.00 0 0 3.00 0 0 0
June 21, 2024 0 0 0.95 0 0 0 48.00 0 0 3.65 0 0 0
June 21, 2024 0 0 0.65 0 0 0 49.00 0 0 4.40 0 0 0
June 21, 2024 0 0 0.45 0 0 0 50.00 0 0 5.25 0 0 0
June 21, 2024 0 0 0.22 0 3 0 52.00 0 0 7.05 0 0 0
July 19, 2024 0 0 7.85 0 0 0 38.00 0 0 0.39 0 0 0
July 19, 2024 0 0 6.95 0 0 0 39.00 0 0 0.55 0 0 0
July 19, 2024 0 0 6.05 0 0 0 40.00 0 0 0.70 0 0 0
July 19, 2024 0 0 5.25 0 0 0 41.00 0 0 0.80 0 0 0
July 19, 2024 0 0 4.45 0 0 0 42.00 0 0 1.10 0 0 0
July 19, 2024 0 0 3.75 0 0 0 43.00 0 0 1.30 0 0 0
July 19, 2024 0 0 3.10 0 0 0 44.00 0 0 1.65 0 0 0
July 19, 2024 0 0 2.50 0 0 0 45.00 0 0 2.10 0 0 0
July 19, 2024 0 0 2.00 0 0 0 46.00 0 0 2.60 0 0 0
July 19, 2024 0 0 1.55 0 8 0 47.00 0 0 3.20 0 0 0
July 19, 2024 0 0 1.20 0 0 0 48.00 0 0 3.85 0 0 0
July 19, 2024 0 0 0.90 0 0 0 49.00 0 0 4.60 0 0 0
July 19, 2024 0 0 0.65 0 0 0 50.00 0 0 5.35 0 0 0
July 19, 2024 0 0 0 0 0 0 52.00 0 0 0 0 0 0
August 16, 2024 0 0 8.10 0 0 0 38.00 0 0 0.60 0 0 0
August 16, 2024 0 0 7.25 0 0 0 39.00 0 0 0.65 0 0 0
August 16, 2024 0 0 6.35 0 0 0 40.00 0 0 0.85 0 0 0
August 16, 2024 0 0 5.55 0 0 0 41.00 0 0 1.00 0 0 0
August 16, 2024 0 0 4.85 0 0 0 42.00 0 0 1.30 0 0 0
August 16, 2024 0 0 4.15 0 0 0 43.00 0 0 1.60 0 3 0
August 16, 2024 0 0 3.50 0 0 0 44.00 0 0 1.95 0 0 0
August 16, 2024 0 0 2.90 0 0 0 45.00 0 0 2.40 0 0 0
August 16, 2024 0 0 2.40 0 1 0 46.00 0 0 2.85 0 0 0
August 16, 2024 0 0 1.95 0 0 0 47.00 0 0 3.45 0 0 0
August 16, 2024 0 0 1.55 0 0 0 48.00 0 0 4.05 0 0 0
August 16, 2024 0 0 1.25 0 0 0 49.00 0 0 4.75 0 0 0
August 16, 2024 0 0 0.95 0 0 0 50.00 0 0 5.55 0 0 0
August 16, 2024 0 0 0.55 0 0 0 52.00 0 0 7.25 0 0 0
September 20, 2024 0 0 20.60 0 0 0 25.00 0 0 0.07 0 0 0
September 20, 2024 0 0 15.70 0 0 0 30.00 0 1.20 0.19 0 0 0
September 20, 2024 0 0 13.80 0 0 0 32.00 0 0 0.26 0 0 0
September 20, 2024 0 0 11.80 0 30 0 34.00 0 0 0.37 0 0 0
September 20, 2024 0 0 10.85 0 0 0 35.00 0 1.75 0.44 0 0 0
September 20, 2024 0 0 9.95 0 0 0 36.00 0 0 0.50 0 5 0
September 20, 2024 0 0 8.20 0 0 0 38.00 0 0 0.70 0 5 0
September 20, 2024 0 0 6.55 0 0 0 40.00 0 0 1.05 0 28 0
September 20, 2024 0 0 5.75 0 0 0 41.00 0 0 1.25 0 0 0
September 20, 2024 0.10 0 0 0 50 0 42.00 0 0 0 0 6 0
September 20, 2024 0 0 4.35 0 0 0 43.00 0 0 1.85 0 0 0
September 20, 2024 0 0 3.70 0 0 0 44.00 0 0 2.25 0 0 0
September 20, 2024 0 0 3.10 0 29 0 45.00 0 0 2.65 0 10 0
September 20, 2024 0 0 2.60 0 7 0 46.00 0 0 3.15 0 0 0
September 20, 2024 1.35 0 2.15 0 0 0 47.00 0 0 3.70 0 0 0
September 20, 2024 0 0 1.75 0 17 0 48.00 0 0 4.30 0 0 0
September 20, 2024 0 0 1.15 0 15 0 50.00 0 0 5.75 0 0 0
September 20, 2024 0 0 0.75 0 0 0 52.00 0 0 7.35 0 0 0
September 20, 2024 0 0 0.34 0 0 0 55.00 0 0 10.10 0 0 0
September 20, 2024 0 0 0.11 0 0 0 60.00 0 0 15.00 0 0 0
December 20, 2024 0 0 11.25 0 0 0 35.00 0 1.75 0.65 0 10 0
December 20, 2024 0 0 8.65 0 0 0 38.00 0 0 1.05 0 5 0
December 20, 2024 0 0 0 0 1 0 40.00 0 0 0 0 0 0
December 20, 2024 0 0 5.60 0 0 0 42.00 0 0 2.05 0 1 0
December 20, 2024 0 0 4.35 0 0 0 44.00 0 0 2.85 0 1 0
December 20, 2024 0 0 3.30 0 4 0 46.00 0 0 3.75 0 0 0
December 20, 2024 0 0 2.40 0 5 0 48.00 0 0 4.90 0 0 0
December 20, 2024 0 0 1.75 0 64 0 50.00 0 0 6.20 0 0 0
December 20, 2024 0 0 0.75 0 0 0 55.00 0 0 10.35 0 0 0
December 20, 2024 0 0 0.28 0 0 0 60.00 0 0 15.05 0 0 0
March 21, 2025 0 0 0 0 0 0 35.00 0 0 0 0 0 0
March 21, 2025 0 0 8.95 0 0 0 38.00 0 0 1.55 0 0 0
March 21, 2025 0 0 7.50 0 0 0 40.00 0 0 0 0 0 0
March 21, 2025 0 0 6.20 0 0 0 42.00 0 0 2.65 0 0 0
March 21, 2025 0 0 5.00 0 0 0 44.00 0 0 3.45 0 0 0
March 21, 2025 0 0 3.95 0 0 0 46.00 0 0 4.35 0 0 0
March 21, 2025 0 0 3.10 0 0 0 48.00 0 0 5.50 0 0 0
March 21, 2025 0 0 2.35 0 0 0 50.00 0 0 6.75 0 0 0
March 21, 2025 0 0 0.50 0 0 0 60.00 0 0 15.15 0 0 0