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.

CWB – Canadian Western Bank

Last update: November 28, 2022 at 9:28 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 26.010
  • Ask price: 26.010
  • 30-day historical volatility: 26.91%
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: 21,424
Volume: 0
Open interest: 4,680
Volume: 0
December 16, 2022 6.90 7.25 7.10 0 0 0 19.00 0 0.17 0.05 0 1,012 0
December 16, 2022 5.90 6.25 6.10 0 20 0 20.00 0 0.18 0.06 0 57 0
December 16, 2022 5.40 5.75 5.60 0 0 0 20.50 0 0.18 0.07 0 10 0
December 16, 2022 4.90 5.25 5.10 0 0 0 21.00 0 0.19 0.08 0 2 0
December 16, 2022 4.40 4.75 4.60 0 0 0 21.50 0 0.20 0.10 0 1 0
December 16, 2022 3.90 4.30 4.10 0 0 0 22.00 0 0.21 0.09 0 46 0
December 16, 2022 3.40 3.80 3.55 0 0 0 22.50 0.01 0.23 0.12 0 8 0
December 16, 2022 2.95 3.30 3.15 0 20 0 23.00 0.10 0.26 0.16 0 53 0
December 16, 2022 2.47 2.80 2.63 0 92 0 23.50 0.05 0.29 0.20 0 62 0
December 16, 2022 2.00 2.33 2.17 0 87 0 24.00 0.09 0.34 0.27 0 84 0
December 16, 2022 1.55 1.87 1.76 0 7 0 24.50 0.17 0.42 0.36 0 50 0
December 16, 2022 1.14 1.45 1.38 0 73 0 25.00 0.28 0.54 0.50 0 74 0
December 16, 2022 0.49 0.76 0.61 0 2,302 0 26.00 0.68 0.95 0.93 0 423 0
December 16, 2022 0.12 0.37 0.24 0 10,297 0 27.00 1.33 1.66 1.74 0 7 0
December 16, 2022 0 0.23 0.10 0 6,060 0 28.00 2.21 2.53 2.58 0 35 0
December 16, 2022 0 0.19 0.07 0 23 0 29.00 3.15 3.50 3.55 0 0 0
December 16, 2022 0 0.18 0.06 0 39 0 30.00 4.15 4.50 4.55 0 48 0
December 16, 2022 0 0.17 0.06 0 22 0 31.00 5.15 5.50 5.55 0 0 0
December 16, 2022 0 0.17 0.06 0 11 0 32.00 6.15 6.50 6.55 0 15 0
December 16, 2022 0 0.17 0.06 0 0 0 34.00 8.15 8.50 8.55 0 80 0
December 16, 2022 0 0.16 0.06 0 10 0 35.00 9.15 9.50 9.50 0 49 0
December 16, 2022 0 0.16 0.06 0 81 0 36.00 10.10 10.50 10.50 0 24 0
December 16, 2022 0 0.16 0.06 0 79 0 38.00 12.10 12.50 12.50 0 21 0
December 16, 2022 0 0.16 0.06 0 59 0 40.00 14.10 14.50 14.50 0 10 0
December 16, 2022 0 0.16 0.05 0 10 0 42.00 16.10 16.50 16.50 0 10 0
December 16, 2022 0 0.16 0.05 0 20 0 44.00 18.10 18.50 18.50 0 0 0
December 16, 2022 0 0.16 0.05 0 8 0 45.00 19.10 19.50 19.50 0 0 0
January 20, 2023 6.90 7.25 7.05 0 0 0 19.00 0 0.21 0.09 0 0 0
January 20, 2023 5.90 6.25 6.10 0 0 0 20.00 0.01 0.24 0.12 0 0 0
January 20, 2023 5.40 5.80 5.60 0 0 0 20.50 0.02 0.25 0.11 0 0 0
January 20, 2023 4.90 5.30 5.10 0 0 0 21.00 0.03 0.27 0.14 0 30 0
January 20, 2023 4.45 4.80 4.60 0 0 0 21.50 0.05 0.30 0.17 0 0 0
January 20, 2023 3.95 4.30 4.15 0 87 0 22.00 0.08 0.33 0.21 0 94 0
January 20, 2023 3.50 3.85 3.65 0 14 0 22.50 0.12 0.37 0.26 0 8 0
January 20, 2023 3.00 3.40 3.20 0 160 0 23.00 0.17 0.42 0.30 0 56 0
January 20, 2023 2.59 2.91 2.76 0 0 0 23.50 0.24 0.49 0.40 0 20 0
January 20, 2023 2.17 2.49 2.32 0 19 0 24.00 0.32 0.58 0.50 0 7 0
January 20, 2023 1.77 2.09 1.94 0 10 0 24.50 0.42 0.70 0.62 0 10 0
January 20, 2023 1.40 1.71 1.50 0 24 0 25.00 0.55 0.86 0.75 0 28 0
January 20, 2023 0.80 1.11 0.91 0 240 0 26.00 0.95 1.27 1.20 0 0 0
January 20, 2023 0.39 0.68 0.48 0 45 0 27.00 1.54 1.87 1.92 0 0 0
January 20, 2023 0.16 0.41 0.26 0 43 0 28.00 2.32 2.64 2.66 0 20 0
January 20, 2023 0.03 0.27 0.13 0 14 0 29.00 3.20 3.55 3.55 0 0 0
January 20, 2023 0 0.21 0.10 0 3 0 30.00 4.15 4.50 4.55 0 0 0
January 20, 2023 0 0.18 0.04 0 0 0 31.00 5.15 5.50 5.50 0 0 0
January 20, 2023 0 0.17 0.07 0 0 0 32.00 6.15 6.50 6.50 0 0 0
February 17, 2023 6.90 7.30 7.10 0 0 0 19.00 0.02 0.28 0.16 0 0 0
February 17, 2023 5.95 6.35 6.15 0 0 0 20.00 0.05 0.33 0.19 0 12 0
February 17, 2023 5.45 5.85 5.65 0 0 0 20.50 0.08 0.36 0.22 0 0 0
February 17, 2023 5.00 5.40 5.15 0 0 0 21.00 0.11 0.39 0.26 0 0 0
February 17, 2023 4.55 4.90 4.75 0 0 0 21.50 0.16 0.43 0.30 0 0 0
February 17, 2023 4.10 4.45 4.30 0 0 0 22.00 0.21 0.48 0.36 0 0 0
February 17, 2023 3.65 4.05 3.85 0 0 0 22.50 0.27 0.54 0.42 0 0 0
February 17, 2023 3.20 3.60 3.40 0 0 0 23.00 0.34 0.62 0.50 0 0 0
February 17, 2023 2.83 3.20 3.00 0 0 0 23.50 0.42 0.73 0.60 0 0 0
February 17, 2023 2.44 2.79 2.65 0 0 0 24.00 0.52 0.85 0.72 0 7 0
February 17, 2023 2.07 2.43 2.19 0 0 0 24.50 0.64 1.00 0.86 0 23 0
February 17, 2023 1.72 2.10 1.84 0 0 0 25.00 0.79 1.16 1.03 0 0 0
February 17, 2023 1.12 1.49 1.26 0 54 0 26.00 1.18 1.57 1.45 0 10 0
February 17, 2023 0.66 1.03 0.80 0 15 0 27.00 1.72 2.13 2.07 0 0 0
February 17, 2023 0.35 0.55 0.49 0 20 0 28.00 2.43 2.81 2.81 0 0 0
February 17, 2023 0.17 0.45 0.29 0 0 0 29.00 3.25 3.65 3.70 0 0 0
February 17, 2023 0.05 0.32 0.18 0 0 0 30.00 4.15 4.55 4.55 0 0 0
February 17, 2023 0.01 0.26 0.13 0 0 0 31.00 5.15 5.55 5.55 0 0 0
February 17, 2023 0 0.22 0.10 0 0 0 32.00 6.15 6.55 6.55 0 0 0
March 17, 2023 6.45 7.70 7.20 0 37 0 19.00 0.08 0.39 0.24 0 100 0
March 17, 2023 5.50 6.80 6.30 0 57 0 20.00 0.15 0.47 0.32 0 4 0
March 17, 2023 5.05 6.35 5.85 0 0 0 20.50 0.20 0.51 0.37 0 0 0
March 17, 2023 4.60 5.90 5.40 0 0 0 21.00 0.26 0.57 0.41 0 0 0
March 17, 2023 4.20 5.45 4.95 0 0 0 21.50 0.32 0.64 0.47 0 0 0
March 17, 2023 3.75 5.00 4.50 0 0 0 22.00 0.39 0.72 0.55 0 0 0
March 17, 2023 3.80 4.25 4.05 0 0 0 22.50 0.47 0.82 0.64 0 0 0
March 17, 2023 3.40 3.85 3.60 0 260 0 23.00 0.56 0.93 0.74 0 1 0
March 17, 2023 3.00 3.45 3.25 0 3 0 23.50 0.67 1.06 0.86 0 0 0
March 17, 2023 2.63 3.10 2.85 0 17 0 24.00 0.79 1.20 1.00 0 0 0
March 17, 2023 2.26 2.72 2.50 0 0 0 24.50 0.93 1.36 1.17 0 0 0
March 17, 2023 1.93 2.39 2.08 0 27 0 25.00 1.10 1.54 1.35 0 82 0
March 17, 2023 1.33 1.79 1.49 0 26 0 26.00 1.51 1.96 1.80 0 2 0
March 17, 2023 0.85 1.30 1.03 0 4 0 27.00 2.04 2.51 2.37 0 0 0
March 17, 2023 0.51 0.94 0.70 0 130 0 28.00 2.70 3.15 3.20 0 9 0
March 17, 2023 0.29 0.66 0.45 0 0 0 29.00 3.45 3.90 3.95 0 0 0
March 17, 2023 0.15 0.47 0.29 0 17 0 30.00 3.85 5.10 4.80 0 60 0
March 17, 2023 0.01 0.31 0.17 0 58 0 32.00 5.70 6.95 6.60 0 96 0
March 17, 2023 0 0.25 0.12 0 65 0 34.00 7.65 8.90 8.55 0 22 0
March 17, 2023 0 0.24 0.08 0 12 0 35.00 8.65 9.90 9.55 0 0 0
March 17, 2023 0 0.23 0.07 0 0 0 36.00 9.65 10.90 10.55 0 10 0
March 17, 2023 0 0.22 0.06 0 48 0 38.00 11.65 12.90 12.55 0 3 0
March 17, 2023 0 0.22 0.06 0 12 0 40.00 13.60 14.90 14.50 0 0 0
March 17, 2023 0 0.22 0.06 0 0 0 42.00 15.60 16.90 16.50 0 0 0
March 17, 2023 0 0.05 0.05 0 0 0 45.00 18.60 19.90 19.50 0 0 0
April 21, 2023 5.50 6.95 6.25 0 0 0 20.00 0.22 0.58 0.41 0 14 0
April 21, 2023 4.60 6.05 5.35 0 0 0 21.00 0.35 0.71 0.53 0 0 0
April 21, 2023 4.20 5.60 4.90 0 0 0 21.50 0.41 0.80 0.60 0 0 0
April 21, 2023 4.30 4.80 4.50 0 0 0 22.00 0.49 0.90 0.69 0 0 0
April 21, 2023 3.85 4.40 4.15 0 0 0 22.50 0.57 1.01 0.79 0 0 0
April 21, 2023 3.45 4.05 3.75 0 0 0 23.00 0.77 1.14 0.91 0 5 0
April 21, 2023 3.10 3.65 3.35 0 0 0 23.50 0.78 1.27 1.04 0 0 0
April 21, 2023 2.74 3.30 3.00 0 0 0 24.00 0.91 1.43 1.19 0 0 0
April 21, 2023 2.40 2.96 2.67 0 0 0 24.50 1.06 1.59 1.36 0 0 0
April 21, 2023 2.07 2.64 2.26 0 3 0 25.00 1.23 1.78 1.55 0 3 0
April 21, 2023 1.50 2.05 1.70 0 0 0 26.00 1.64 2.21 2.00 0 0 0
April 21, 2023 1.03 1.58 1.25 0 0 0 27.00 2.16 2.76 2.56 0 0 0
April 21, 2023 0.67 1.20 0.89 0 3 0 28.00 2.80 3.40 3.35 0 0 0
April 21, 2023 0.43 0.90 0.62 0 0 0 29.00 3.50 4.15 4.10 0 0 0
April 21, 2023 0.26 0.67 0.43 0 0 0 30.00 3.85 5.30 4.90 0 0 0
May 19, 2023 3.60 4.25 4.00 0 0 0 23.00 0.76 1.30 1.04 0 0 0
May 19, 2023 3.25 3.90 3.60 0 0 0 23.50 0.87 1.44 1.18 0 0 0
May 19, 2023 2.90 3.55 3.25 0 0 0 24.00 1.00 1.59 1.33 0 0 0
May 19, 2023 2.56 3.20 2.85 0 0 0 24.50 1.15 1.76 1.51 0 0 0
May 19, 2023 2.24 2.87 2.47 0 0 0 25.00 1.32 1.95 1.70 0 0 0
May 19, 2023 1.66 2.28 1.91 0 0 0 26.00 1.72 2.38 2.16 0 0 0
May 19, 2023 1.18 1.81 1.45 0 0 0 27.00 2.23 2.92 2.70 0 0 0
May 19, 2023 0.81 1.42 1.09 0 0 0 28.00 2.85 3.55 3.45 0 0 0
May 19, 2023 0.54 1.10 0.80 0 0 0 29.00 3.55 4.25 4.20 0 0 0
May 19, 2023 0.35 0.85 0.55 0 0 0 30.00 4.35 5.05 5.00 0 0 0
June 16, 2023 7.30 9.00 8.30 0 0 0 18.00 0.18 0.40 0.40 0 0 0
June 16, 2023 5.55 7.25 6.50 0 20 0 20.00 0.41 0.85 0.61 0 1,527 0
June 16, 2023 4.70 6.40 5.65 0 0 0 21.00 0.55 1.05 0.77 0 0 0
June 16, 2023 4.50 5.15 4.85 0 1 0 22.00 0.72 1.27 0.97 0 22 0
June 16, 2023 3.75 4.45 4.10 0 20 0 23.00 0.93 1.53 1.22 0 2 0
June 16, 2023 3.00 3.70 3.40 0 10 0 24.00 1.20 1.84 1.53 0 11 0
June 16, 2023 2.37 3.10 2.65 0 10 0 25.00 1.53 2.19 1.91 0 38 0
June 16, 2023 1.79 2.49 2.07 0 87 0 26.00 1.94 2.63 2.37 0 21 0
June 16, 2023 0.94 1.50 1.24 0 94 0 28.00 3.05 3.80 3.65 0 0 0
June 16, 2023 0.44 1.03 0.71 0 52 0 30.00 4.50 5.25 5.15 0 60 0
June 16, 2023 0.19 0.65 0.38 0 11 0 32.00 5.65 7.30 6.90 0 20 0
June 16, 2023 0.02 0.41 0.21 0 55 0 35.00 8.45 10.10 9.65 0 10 0
September 15, 2023 7.25 9.25 8.40 0 0 0 18.00 0.32 0.83 0.61 0 21 0
September 15, 2023 5.45 7.65 6.70 0 20 0 20.00 0.58 1.24 0.88 0 2 0
September 15, 2023 5.45 6.30 5.85 0 10 0 21.00 0.76 1.49 1.08 0 0 0
September 15, 2023 4.65 5.60 5.10 0 100 0 22.00 0.97 1.76 1.32 0 15 0
September 15, 2023 3.95 4.90 4.40 0 10 0 23.00 1.21 2.06 1.61 0 5 0
September 15, 2023 3.30 4.25 3.75 0 16 0 24.00 1.51 2.40 1.95 0 8 0
September 15, 2023 2.69 3.70 3.00 0 5 0 25.00 1.87 2.79 2.35 0 0 0
September 15, 2023 2.14 3.15 2.49 0 24 0 26.00 2.29 3.25 2.82 0 1 0
September 15, 2023 1.26 2.22 1.63 0 3 0 28.00 3.30 4.40 4.00 0 0 0
September 15, 2023 0.68 1.56 1.06 0 29 0 30.00 4.65 5.70 5.50 0 0 0
September 15, 2023 0.09 0.61 0.36 0 0 0 35.00 8.35 10.35 9.75 0 0 0