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.

CGX – Cineplex Inc.

Last update: December 6, 2022 at 10:07 a.m.   (Real-time)

  • Last price: 9.980
  • Net change: -0.020
  • Bid price: 9.960
  • Ask price: 9.980
  • 30-day historical volatility: 33.07%
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: 31,833
Volume: 15
Open interest: 52,011
Volume: 0
December 9, 2022 (Weekly) 1.05 1.44 1.47 0 0 0 8.75 0 0.10 0.08 0 0 0
December 9, 2022 (Weekly) 0.81 1.21 1.24 0 0 0 9.00 0 0.12 0.10 0 0 0
December 9, 2022 (Weekly) 0.60 0.99 1.00 0 0 0 9.25 0.03 0.12 0.11 0 0 0
December 9, 2022 (Weekly) 0.35 0.79 0.80 0 0 0 9.50 0.06 0.15 0.16 0 0 0
December 9, 2022 (Weekly) 0.18 0.59 0.47 0 0 0 9.75 0.12 0.22 0.20 0 0 0
December 9, 2022 (Weekly) 0.17 0.30 0.30 0 15 0 10.00 0.21 0.34 0.34 0 0 0
December 9, 2022 (Weekly) 0.02 0.13 0.05 -0.04 9 15 10.50 0.40 0.80 0.81 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.07 0 5 0 11.00 0.84 1.23 1.24 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 11.50 1.34 1.73 1.70 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.05 0 12 0 12.00 1.85 2.21 2.20 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.05 0 0 0 12.50 2.35 2.71 2.69 0 0 0
December 23, 2022 (Weekly) 0.97 1.40 1.40 0 0 0 9.00 0.17 0.27 0.27 0 0 0
December 23, 2022 (Weekly) 0.81 1.20 1.20 0 0 0 9.25 0.22 0.33 0.33 0 0 0
December 23, 2022 (Weekly) 0.62 1.01 1.01 0 0 0 9.50 0.29 0.41 0.41 0 0 0
December 23, 2022 (Weekly) 0.59 0.73 0.74 0 0 0 9.75 0.38 0.51 0.51 0 0 0
December 23, 2022 (Weekly) 0.45 0.60 0.53 0 0 0 10.00 0.49 0.63 0.62 0 0 0
December 23, 2022 (Weekly) 0.25 0.39 0.39 0 0 0 10.50 0.78 0.92 1.05 0 0 0
December 23, 2022 (Weekly) 0.13 0.24 0.24 0 0 0 11.00 1.00 1.42 1.42 0 0 0
December 23, 2022 (Weekly) 0.06 0.15 0.15 0 20 0 11.50 1.42 1.84 1.84 0 0 0
December 23, 2022 (Weekly) 0.02 0.11 0.11 0 0 0 12.00 1.88 2.30 2.29 0 0 0
December 23, 2022 (Weekly) 0.01 0.07 0.10 0 0 0 12.50 2.36 2.77 2.75 0 0 0
December 30, 2022 (Weekly) 1.03 1.46 1.45 0 0 0 9.00 0.23 0.33 0.33 0 0 0
December 30, 2022 (Weekly) 0.85 1.28 1.26 0 0 0 9.25 0.29 0.40 0.40 0 0 0
December 30, 2022 (Weekly) 0.70 1.10 0.97 0 0 0 9.50 0.37 0.48 0.48 0 0 0
December 30, 2022 (Weekly) 0.67 0.81 0.81 0 0 0 9.75 0.46 0.58 0.58 0 0 0
December 30, 2022 (Weekly) 0.54 0.60 0.68 0 0 0 10.00 0.58 0.70 0.70 0 0 0
December 30, 2022 (Weekly) 0.33 0.46 0.46 0 0 0 10.50 0.86 0.99 0.98 0 0 0
December 30, 2022 (Weekly) 0.20 0.31 0.31 0 0 0 11.00 1.07 1.49 1.49 0 0 0
December 30, 2022 (Weekly) 0.11 0.20 0.20 0 0 0 11.50 1.47 1.90 1.87 0 0 0
December 30, 2022 (Weekly) 0.06 0.13 0.15 0 0 0 12.00 1.90 2.34 2.32 0 0 0
December 30, 2022 (Weekly) 0.03 0.10 0.05 0 0 0 12.50 2.38 2.80 2.78 0 0 0
December 16, 2022 2.67 2.79 2.82 0 0 0 7.25 0 0.06 0.08 0 30 0
December 16, 2022 2.43 2.54 2.57 0 4 0 7.50 0 0.07 0.08 0 131 0
December 16, 2022 2.19 2.30 2.33 0 0 0 7.75 0.01 0.08 0.09 0 0 0
December 16, 2022 1.95 2.06 2.10 0 20 0 8.00 0.01 0.09 0.11 0 20 0
December 16, 2022 1.71 1.83 1.86 0 3 0 8.25 0.01 0.11 0.10 0 10 0
December 16, 2022 1.48 1.60 1.63 0 62 0 8.50 0.04 0.12 0.12 0 20 0
December 16, 2022 1.26 1.38 1.41 0 30 0 8.75 0.05 0.15 0.14 0 10 0
December 16, 2022 1.00 1.13 1.15 0 2,075 0 9.00 0.09 0.17 0.17 0 1,091 0
December 16, 2022 0.80 0.93 0.95 0 59 0 9.25 0.12 0.22 0.22 0 111 0
December 16, 2022 0.62 0.75 0.77 0 2,567 0 9.50 0.17 0.25 0.25 0 70 0
December 16, 2022 0.41 0.61 0.60 0 19 0 9.75 0.25 0.38 0.38 0 12 0
December 16, 2022 0.31 0.44 0.45 0 1,232 0 10.00 0.37 0.49 0.48 0 221 0
December 16, 2022 0.13 0.24 0.25 0 134 0 10.50 0.66 0.79 0.78 0 75 0
December 16, 2022 0.03 0.12 0.12 0 1,382 0 11.00 0.96 1.17 1.16 0 5,874 0
December 16, 2022 0 0.06 0.07 0 33 0 11.50 1.44 1.61 1.60 0 0 0
December 16, 2022 0 0.04 0.04 0 138 0 12.00 1.92 2.09 2.07 0 93 0
December 16, 2022 0 0.03 0.03 0 31 0 12.50 2.49 2.60 2.60 0 0 0
December 16, 2022 0 0.05 0.06 0 802 0 13.00 2.98 3.10 3.10 0 23 0
December 16, 2022 0 0.04 0.04 0 30 0 13.50 3.50 3.65 3.65 0 0 0
December 16, 2022 0 0.05 0.05 0 483 0 14.00 4.00 4.15 4.15 0 45 0
December 16, 2022 0 0.05 0.05 0 211 0 15.00 5.00 5.15 5.15 0 6 0
December 16, 2022 0 0.05 0.05 0 165 0 16.00 6.00 6.15 6.15 0 35 0
December 16, 2022 0 0.04 0.04 0 3,557 0 18.00 8.00 8.15 8.15 0 112 0
January 20, 2023 2.82 2.96 2.98 0 0 0 7.25 0.15 0.25 0.26 0 40 0
January 20, 2023 2.61 2.75 2.76 0 0 0 7.50 0.17 0.28 0.28 0 10 0
January 20, 2023 2.39 2.53 2.55 0 0 0 7.75 0.20 0.32 0.31 0 10 0
January 20, 2023 2.18 2.32 2.33 0 0 0 8.00 0.24 0.35 0.35 0 10 0
January 20, 2023 1.97 2.11 2.12 0 13 0 8.25 0.28 0.40 0.39 0 50 0
January 20, 2023 1.77 1.91 1.92 0 0 0 8.50 0.33 0.44 0.44 0 20 0
January 20, 2023 1.58 1.72 1.73 0 0 0 8.75 0.39 0.50 0.50 0 0 0
January 20, 2023 1.40 1.53 1.55 0 114 0 9.00 0.47 0.57 0.55 0 55 0
January 20, 2023 1.23 1.36 1.38 0 22 0 9.25 0.54 0.65 0.64 0 0 0
January 20, 2023 1.07 1.20 1.20 0 6 0 9.50 0.64 0.74 0.73 0 0 0
January 20, 2023 0.96 1.05 1.07 0 26 0 9.75 0.75 0.84 0.84 0 20 0
January 20, 2023 0.83 0.92 0.93 0 305 0 10.00 0.87 0.96 0.95 0 20 0
January 20, 2023 0.62 0.69 0.70 0 129 0 10.50 1.14 1.23 1.22 0 30 0
January 20, 2023 0.44 0.51 0.52 0 40 0 11.00 1.50 1.60 1.59 0 900 0
January 20, 2023 0.32 0.43 0.43 0 145 0 11.50 1.82 1.97 1.95 0 471 0
January 20, 2023 0.23 0.34 0.34 0 459 0 12.00 2.23 2.38 2.36 0 0 0
January 20, 2023 0.17 0.28 0.27 0 460 0 12.50 2.66 2.81 2.79 0 0 0
January 20, 2023 0.11 0.22 0.22 0 231 0 13.00 3.05 3.30 3.25 0 0 0
January 20, 2023 0.07 0.20 0.19 0 7 0 13.50 3.55 3.75 3.75 0 22 0
January 20, 2023 0.05 0.16 0.15 0 5 0 14.00 4.00 4.20 4.20 0 16,096 0
February 17, 2023 2.94 3.15 3.15 0 0 0 7.25 0.26 0.36 0.34 0 20 0
February 17, 2023 2.74 2.90 2.91 0 0 0 7.50 0.30 0.38 0.38 0 35 0
February 17, 2023 2.53 2.70 2.71 0 0 0 7.75 0.34 0.43 0.43 0 20 0
February 17, 2023 2.33 2.50 2.51 0 2 0 8.00 0.40 0.49 0.49 0 38 0
February 17, 2023 2.14 2.30 2.32 0 33 0 8.25 0.46 0.56 0.56 0 40 0
February 17, 2023 1.96 2.12 2.13 0 20 0 8.50 0.52 0.62 0.62 0 40 0
February 17, 2023 1.78 1.94 1.96 0 5 0 8.75 0.60 0.70 0.70 0 11 0
February 17, 2023 1.61 1.77 1.77 0 51 0 9.00 0.68 0.79 0.78 0 0 0
February 17, 2023 1.45 1.61 1.62 0 42 0 9.25 0.76 0.88 0.88 0 2 0
February 17, 2023 1.31 1.47 1.47 0 42 0 9.50 0.87 0.99 0.99 0 10 0
February 17, 2023 1.19 1.33 1.34 0 10 0 9.75 0.98 1.11 1.10 0 40 0
February 17, 2023 1.06 1.20 1.21 0 40 0 10.00 1.10 1.24 1.23 0 59 0
February 17, 2023 0.85 0.97 0.98 0 16 0 10.50 1.38 1.51 1.50 0 4 0
February 17, 2023 0.66 0.78 0.79 0 25 0 11.00 1.69 1.82 1.80 0 0 0
February 17, 2023 0.53 0.63 0.63 0 10 0 11.50 2.04 2.16 2.15 0 0 0
February 17, 2023 0.41 0.51 0.51 0 36 0 12.00 2.36 2.54 2.52 0 0 0
February 17, 2023 0.32 0.41 0.42 0 200 0 12.50 2.76 2.94 2.93 0 0 0
February 17, 2023 0.24 0.34 0.34 0 2 0 13.00 3.15 3.40 3.35 0 10 0
March 17, 2023 3.25 3.45 3.45 0 0 0 7.00 0.27 0.41 0.41 0 150 0
March 17, 2023 3.05 3.25 3.25 0 0 0 7.25 0.32 0.43 0.43 0 0 0
March 17, 2023 2.76 2.97 2.99 0 0 0 7.50 0.36 0.48 0.48 0 0 0
March 17, 2023 2.56 2.78 2.79 0 22 0 7.75 0.41 0.54 0.53 0 0 0
March 17, 2023 2.37 2.59 2.60 0 0 0 8.00 0.47 0.60 0.60 0 510 0
March 17, 2023 2.19 2.40 2.42 0 0 0 8.25 0.52 0.67 0.67 0 0 0
March 17, 2023 2.02 2.23 2.25 0 5 0 8.50 0.59 0.75 0.75 0 0 0
March 17, 2023 1.85 2.06 2.08 0 20 0 8.75 0.67 0.84 0.82 0 0 0
March 17, 2023 1.70 1.90 1.94 0 525 0 9.00 0.77 0.93 0.93 0 263 0
March 17, 2023 1.55 1.75 1.77 0 25 0 9.25 0.87 1.03 1.02 0 0 0
March 17, 2023 1.44 1.61 1.62 0 8 0 9.50 0.96 1.13 1.13 0 8 0
March 17, 2023 1.31 1.47 1.49 0 10 0 9.75 1.12 1.27 1.26 0 75 0
March 17, 2023 1.19 1.35 1.36 0 283 0 10.00 1.25 1.40 1.39 0 12 0
March 17, 2023 0.97 1.12 1.13 0 35 0 10.50 1.51 1.68 1.67 0 0 0
March 17, 2023 0.77 0.92 0.94 0 257 0 11.00 1.80 1.99 1.97 0 281 0
March 17, 2023 0.63 0.76 0.77 0 10 0 11.50 2.14 2.32 2.31 0 44 0
March 17, 2023 0.50 0.63 0.63 0 909 0 12.00 2.50 2.68 2.68 0 103 0
March 17, 2023 0.40 0.52 0.52 0 10 0 12.50 2.91 3.10 3.10 0 22 0
March 17, 2023 0.31 0.43 0.43 0 586 0 13.00 3.25 3.50 3.50 0 47 0
March 17, 2023 0.19 0.30 0.30 0 68 0 14.00 4.15 4.35 4.35 0 15 0
March 17, 2023 0.12 0.21 0.21 0 2,507 0 15.00 5.05 5.30 5.25 0 122 0
March 17, 2023 0.06 0.15 0.15 0 40 0 16.00 6.00 6.20 6.20 0 22 0
March 17, 2023 0 0.08 0.09 0 81 0 18.00 7.90 8.15 8.15 0 0 0
April 21, 2023 3.15 3.35 3.35 0 0 0 7.25 0.45 0.54 0.54 0 0 0
April 21, 2023 2.96 3.15 3.15 0 0 0 7.50 0.51 0.60 0.60 0 0 0
April 21, 2023 2.77 2.96 2.96 0 0 0 7.75 0.57 0.67 0.67 0 0 0
April 21, 2023 2.59 2.78 2.78 0 0 0 8.00 0.64 0.74 0.74 0 1 0
April 21, 2023 2.42 2.61 2.61 0 0 0 8.25 0.71 0.82 0.82 0 0 0
April 21, 2023 2.25 2.44 2.45 0 20 0 8.50 0.79 0.91 0.90 0 0 0
April 21, 2023 2.09 2.28 2.28 0 0 0 8.75 0.88 1.00 1.00 0 0 0
April 21, 2023 1.94 2.13 2.13 0 0 0 9.00 0.98 1.10 1.10 0 0 0
April 21, 2023 1.80 1.98 1.98 0 0 0 9.25 1.08 1.21 1.20 0 0 0
April 21, 2023 1.66 1.84 1.84 0 0 0 9.50 1.19 1.33 1.32 0 20 0
April 21, 2023 1.53 1.72 1.71 0 0 0 9.75 1.30 1.45 1.44 0 0 0
April 21, 2023 1.41 1.60 1.59 0 0 0 10.00 1.40 1.58 1.57 0 0 0
April 21, 2023 1.18 1.37 1.37 0 0 0 10.50 1.70 1.86 1.86 0 22 0
April 21, 2023 0.99 1.17 1.17 0 10 0 11.00 2.06 2.17 2.16 0 0 0
April 21, 2023 0.82 1.00 1.00 0 0 0 11.50 2.38 2.51 2.50 0 0 0
April 21, 2023 0.68 0.86 0.86 0 0 0 12.00 2.73 2.86 2.95 0 0 0
April 21, 2023 0.56 0.74 0.74 0 0 0 12.50 3.10 3.35 3.40 0 0 0
May 19, 2023 2.00 2.21 2.22 0 0 0 9.00 1.03 1.24 1.22 0 0 0
May 19, 2023 1.86 2.07 2.08 0 0 0 9.25 1.13 1.34 1.34 0 0 0
May 19, 2023 1.72 1.93 1.95 0 0 0 9.50 1.24 1.45 1.45 0 0 0
May 19, 2023 1.64 1.80 1.82 0 0 0 9.75 1.40 1.57 1.57 0 0 0
May 19, 2023 1.52 1.68 1.69 0 0 0 10.00 1.54 1.73 1.72 0 0 0
May 19, 2023 1.31 1.46 1.47 0 0 0 10.50 1.80 2.01 1.99 0 22 0
May 19, 2023 1.12 1.26 1.27 0 0 0 11.00 2.10 2.32 2.31 0 0 0
May 19, 2023 0.95 1.09 1.10 0 0 0 11.50 2.43 2.64 2.64 0 22 0
May 19, 2023 0.81 0.95 0.95 0 0 0 12.00 2.78 2.99 2.98 0 22 0
May 19, 2023 0.69 0.82 0.83 0 0 0 12.50 3.10 3.40 3.35 0 0 0
June 16, 2023 3.45 3.70 3.75 0 21 0 7.00 0.53 0.70 0.64 0 12,311 0
June 16, 2023 3.10 3.35 3.35 0 0 0 7.50 0.65 0.82 0.82 0 0 0
June 16, 2023 2.75 2.97 2.98 0 26 0 8.00 0.80 0.98 0.98 0 5 0
June 16, 2023 2.43 2.64 2.65 0 1 0 8.50 0.95 1.17 1.17 0 3,650 0
June 16, 2023 2.13 2.34 2.35 0 57 0 9.00 1.20 1.38 1.38 0 38 0
June 16, 2023 1.85 2.06 2.07 0 24 0 9.50 1.40 1.62 1.62 0 0 0
June 16, 2023 1.64 1.81 1.82 0 256 0 10.00 1.70 1.89 1.88 0 2,920 0
June 16, 2023 1.24 1.38 1.39 0 143 0 11.00 2.17 2.48 2.47 0 4,745 0
June 16, 2023 0.94 1.05 1.06 0 7,021 0 12.00 2.85 3.15 3.15 0 30 0
June 16, 2023 0.69 0.80 0.81 0 318 0 13.00 3.60 3.90 3.90 0 44 0
June 16, 2023 0.52 0.62 0.62 0 22 0 14.00 4.40 4.75 4.70 0 55 0
June 16, 2023 0.28 0.39 0.39 0 70 0 16.00 6.10 6.50 6.50 0 10 0
September 15, 2023 3.65 3.95 3.95 0 126 0 7.00 0.72 0.85 0.85 0 20 0
September 15, 2023 3.30 3.60 3.60 0 0 0 7.50 0.90 1.07 1.06 0 10 0
September 15, 2023 3.00 3.30 3.30 0 4 0 8.00 1.02 1.25 1.25 0 10 0
September 15, 2023 2.70 2.96 2.97 0 0 0 8.50 1.20 1.46 1.46 0 20 0
September 15, 2023 2.42 2.68 2.69 0 0 0 9.00 1.50 1.70 1.69 0 49 0
September 15, 2023 2.16 2.42 2.43 0 0 0 9.50 1.70 1.94 1.93 0 10 0
September 15, 2023 2.01 2.33 2.32 0 4 0 10.00 2.00 2.21 2.20 0 20 0
September 15, 2023 1.59 1.95 1.94 0 2,715 0 11.00 2.50 2.81 2.80 0 123 0
September 15, 2023 1.27 1.61 1.62 0 0 0 12.00 3.20 3.50 3.50 0 86 0
September 15, 2023 0.81 1.15 1.14 0 0 0 14.00 4.70 5.10 5.05 0 0 0