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.

LNR – Linamar Corporation

Last update: September 18, 2025 at 2:39 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 18.90%
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: 2,642
Volume: 0
Open interest: 2,280
Volume: 0
September 19, 2025 0 0 36.95 0 0 0 40.00 0 0 0.10 0 5 0
September 19, 2025 0 0 35.95 0 0 0 41.00 0 0 0.10 0 0 0
September 19, 2025 0 0 34.95 0 0 0 42.00 0 0 0.10 0 0 0
September 19, 2025 0 0 33.95 0 0 0 43.00 0 0 0.10 0 0 0
September 19, 2025 0 0 32.95 0 0 0 44.00 0 0 0.10 0 0 0
September 19, 2025 0 0 31.95 0 0 0 45.00 0 0 0.09 0 38 0
September 19, 2025 0 0 30.95 0 0 0 46.00 0 0 0.10 0 0 0
September 19, 2025 0 0 29.95 0 0 0 47.00 0 0 0.10 0 0 0
September 19, 2025 0 0 28.95 0 0 0 48.00 0 0 0.10 0 0 0
September 19, 2025 0 0 27.95 0 0 0 49.00 0 0 0.10 0 0 0
September 19, 2025 0 0 26.95 0 0 0 50.00 0 0 0.10 0 10 0
September 19, 2025 0 0 24.95 0 0 0 52.00 0 0 0.07 0 10 0
September 19, 2025 0 0 22.95 0 0 0 54.00 0 0 0.10 0 0 0
September 19, 2025 0 0 21.95 0 0 0 55.00 0 0 0.10 0 2 0
September 19, 2025 0 0 20.95 0 0 0 56.00 0 0 0.10 0 0 0
September 19, 2025 0 0 19.00 0 0 0 58.00 0 0 0.10 0 3 0
September 19, 2025 0 0 17.00 0 25 0 60.00 0 0 0.08 0 54 0
September 19, 2025 0 0 15.00 0 10 0 62.00 0 0 0.10 0 2 0
September 19, 2025 0 0 12.95 0 10 0 64.00 0 0 0.09 0 10 0
September 19, 2025 0 0 11.95 0 58 0 65.00 0 0 0.10 0 3 0
September 19, 2025 0 0 10.95 0 4 0 66.00 0 0 0.10 0 6 0
September 19, 2025 0 0 8.95 0 20 0 68.00 0 0 0.10 0 12 0
September 19, 2025 0 0 7.00 0 53 0 70.00 0 0 0.11 0 219 0
September 19, 2025 0 0 5.00 0 58 0 72.00 0 0 0.14 0 19 0
September 19, 2025 0 0 3.05 0 301 0 74.00 0 0 0.19 0 30 0
September 19, 2025 0 0 2.20 0 39 0 75.00 0 0 0.34 0 12 0
September 19, 2025 0 0 1.40 0 41 0 76.00 0 0 0.60 0 0 0
September 19, 2025 0 0 0.34 0 102 0 78.00 0 0 1.65 0 0 0
September 19, 2025 0 0 0.13 0 248 0 80.00 0 0 3.45 0 0 0
September 19, 2025 0 0 0.10 0 0 0 82.00 0 0 5.45 0 0 0
September 19, 2025 0 0 0.10 0 0 0 84.00 0 0 7.45 0 0 0
September 19, 2025 0 0 0.10 0 0 0 86.00 0 0 9.45 0 0 0
October 17, 2025 0 0 35.05 0 0 0 42.00 0 0 0.10 0 1 0
October 17, 2025 0 0 33.05 0 0 0 44.00 0 0 0.10 0 0 0
October 17, 2025 0 0 32.05 0 0 0 45.00 0 0 0.10 0 2 0
October 17, 2025 0 0 31.05 0 0 0 46.00 0 0 0.10 0 0 0
October 17, 2025 0 0 30.05 0 0 0 47.00 0 0 0.10 0 0 0
October 17, 2025 0 0 29.05 0 0 0 48.00 0 0 0.10 0 5 0
October 17, 2025 0 0 28.05 0 0 0 49.00 0 0 0.07 0 0 0
October 17, 2025 0 0 27.05 0 0 0 50.00 0 0 0.07 0 10 0
October 17, 2025 0 0 25.05 0 0 0 52.00 0 0 0.08 0 10 0
October 17, 2025 0 0 23.10 0 0 0 54.00 0 0 0.09 0 0 0
October 17, 2025 0 0 21.10 0 0 0 56.00 0 0 0.12 0 10 0
October 17, 2025 0 0 19.20 0 14 0 58.00 0 0 0.13 0 1 0
October 17, 2025 0 0 17.15 0 22 0 60.00 0 0 0.19 0 0 0
October 17, 2025 0 0 15.25 0 2 0 62.00 0 0 0.27 0 3 0
October 17, 2025 0 0 13.30 0 29 0 64.00 0 0 0.34 0 0 0
October 17, 2025 0 0 11.45 0 19 0 66.00 0 0 0.43 0 1 0
October 17, 2025 0 0 9.65 0 15 0 68.00 0 0 0.55 0 45 0
October 17, 2025 0 0 7.80 0 5 0 70.00 0 0 0.75 0 20 0
October 17, 2025 0 0 6.10 0 8 0 72.00 0 0 1.15 0 11 0
October 17, 2025 0 0 4.55 0 9 0 74.00 0 0 1.60 0 0 0
October 17, 2025 0.80 0 3.25 0 15 0 76.00 0 0 2.30 0 222 0
October 17, 2025 0 0 2.15 0 8 0 78.00 0 0 3.35 0 1 0
October 17, 2025 0 0 1.40 0 7 0 80.00 0 0 4.55 0 0 0
October 17, 2025 0 0 0.90 0 0 0 82.00 0 0 6.00 0 0 0
October 17, 2025 0 0 0.60 0 0 0 84.00 0 0 7.75 0 0 0
October 17, 2025 0 0 0.38 0 0 0 86.00 0 0 9.65 0 0 0
November 21, 2025 0 0 25.35 0 0 0 52.00 0.18 0 0.34 0 24 0
November 21, 2025 0 0 23.45 0 0 0 54.00 0 0 0.43 0 0 0
November 21, 2025 0 0 21.55 0 0 0 56.00 0 0 0.55 0 0 0
November 21, 2025 0 0 19.65 0 0 0 58.00 0 0 0.65 0 0 0
November 21, 2025 0 0 17.80 0 0 0 60.00 0 0 0.75 0 6 0
November 21, 2025 0 0 16.00 0 2 0 62.00 0 0 0.90 0 62 0
November 21, 2025 0 0 14.15 0 7 0 64.00 0 0 1.15 0 20 0
November 21, 2025 0 0 12.45 0 25 0 66.00 0 0 1.45 0 20 0
November 21, 2025 0 0 10.70 0 52 0 68.00 0 0 1.80 0 0 0
November 21, 2025 0 0 9.30 0 18 0 70.00 0 0 2.25 0 2 0
November 21, 2025 0 0 7.80 0 23 0 72.00 0 0 2.85 0 13 0
November 21, 2025 0 0 6.50 0 19 0 74.00 0 0 3.55 0 0 0
November 21, 2025 0 0 5.30 0 34 0 76.00 0 0 4.35 0 12 0
November 21, 2025 0 0 4.25 0 6 0 78.00 0 0 5.35 0 0 0
November 21, 2025 0 0 3.40 0 24 0 80.00 0 0 6.50 0 0 0
November 21, 2025 0 0 2.65 0 1 0 82.00 0 0 7.80 0 0 0
November 21, 2025 0 0 2.00 0 0 0 84.00 0 0 9.25 0 0 0
November 21, 2025 0 1.65 1.55 0 21 0 86.00 0 0 10.85 0 0 0
December 19, 2025 0 0 42.30 0 0 0 35.00 0 0 0.10 0 0 0
December 19, 2025 0 0 37.20 0 47 0 40.00 0 0 0.13 0 42 0
December 19, 2025 0 0 35.25 0 5 0 42.00 0 0 0.17 0 5 0
December 19, 2025 0 0 33.30 0 0 0 44.00 0 0 0.21 0 30 0
December 19, 2025 0 0 32.30 0 8 0 45.00 0 0 0.21 0 61 0
December 19, 2025 0 0 31.35 0 0 0 46.00 0 0 0.27 0 0 0
December 19, 2025 0 0 29.35 0 3 0 48.00 0 0 0.33 0 31 0
December 19, 2025 0 0 27.45 0 0 0 50.00 0 0 0.41 0 45 0
December 19, 2025 0 0 25.55 0 0 0 52.00 0 0 0.55 0 0 0
December 19, 2025 0 0 22.70 0 2 0 55.00 0 1.05 0.65 0 20 0
December 19, 2025 0 0 21.80 0 0 0 56.00 0 0 0.75 0 0 0
December 19, 2025 0 0 19.90 0 0 0 58.00 0 0 0.85 0 1 0
December 19, 2025 0 0 18.05 0 24 0 60.00 0 0 1.05 0 6 0
December 19, 2025 0 0 16.30 0 0 0 62.00 0 0 1.25 0 0 0
December 19, 2025 0 0 14.55 0 33 0 64.00 0 0 1.55 0 2 0
December 19, 2025 0 0 13.75 0 28 0 65.00 0 0 1.75 0 2 0
December 19, 2025 0 0 12.95 0 0 0 66.00 0 0 1.95 0 0 0
December 19, 2025 0 0 11.35 0 0 0 68.00 0 0 2.35 0 0 0
December 19, 2025 4.00 0 9.80 0 85 0 70.00 0.15 0 2.90 0 505 0
December 19, 2025 0 0 8.45 0 118 0 72.00 0 0 3.50 0 0 0
December 19, 2025 0 0 7.20 0 10 0 74.00 0 0 4.25 0 2 0
December 19, 2025 0 0 6.60 0 14 0 75.00 0 0 4.65 0 0 0
December 19, 2025 0 0 6.05 0 22 0 76.00 0 0 5.10 0 0 0
December 19, 2025 0 0 5.00 0 0 0 78.00 0 0 6.05 0 0 0
December 19, 2025 0 0 4.10 0 502 0 80.00 0 0 7.20 0 347 0
December 19, 2025 0 0 3.40 0 8 0 82.00 0 0 8.45 0 0 0
December 19, 2025 0 0 2.75 0 0 0 84.00 0 0 9.80 0 0 0
December 19, 2025 0 0 2.20 0 0 0 86.00 0 0 11.30 0 0 0
January 16, 2026 0 0 22.00 0 0 0 56.00 0 0 0.90 0 24 0
January 16, 2026 0 0 18.45 0 0 0 60.00 0 0 1.30 0 12 0
January 16, 2026 0 0 16.75 0 0 0 62.00 0 0 1.60 0 0 0
January 16, 2026 0 0 15.10 0 0 0 64.00 0 0 1.95 0 0 0
January 16, 2026 0 0 13.50 0 5 0 66.00 0 0 2.35 0 5 0
January 16, 2026 0 0 11.95 0 9 0 68.00 0 0 2.90 0 0 0
January 16, 2026 0 0 10.50 0 4 0 70.00 0 0 3.45 0 0 0
January 16, 2026 0 0 9.20 0 4 0 72.00 0 0 4.05 0 0 0
January 16, 2026 0 0 7.90 0 8 0 74.00 0 0 4.85 0 0 0
January 16, 2026 0 0 6.80 0 4 0 76.00 0 0 5.70 0 0 0
January 16, 2026 0 0 5.80 0 0 0 78.00 0 0 6.70 0 0 0
January 16, 2026 0 9.95 4.95 0 0 0 80.00 0 0 7.80 0 0 0
January 16, 2026 0 0 4.15 0 0 0 82.00 0 0 9.05 0 0 0
January 16, 2026 0 0 3.50 0 0 0 84.00 0 0 10.35 0 0 0
January 16, 2026 0 0 2.85 0 0 0 86.00 0 0 11.80 0 0 0
February 20, 2026 0 0 19.15 0 0 0 60.00 0 0 1.80 0 30 0
February 20, 2026 0 0 15.80 0 8 0 64.00 0 0 2.50 0 1 0
February 20, 2026 0 0 14.25 0 0 0 66.00 0 0 3.00 0 0 0
February 20, 2026 0 0 12.90 0 0 0 68.00 0 0 3.55 0 0 0
February 20, 2026 0 0 11.45 0 0 0 70.00 0 0 4.15 0 0 0
February 20, 2026 0 0 10.15 0 0 0 72.00 0 0 4.85 0 0 0
February 20, 2026 0 0 8.95 0 0 0 74.00 0 0 5.65 0 0 0
February 20, 2026 0 0 7.85 0 0 0 76.00 0 0 6.55 0 0 0
February 20, 2026 0 0 6.85 0 0 0 78.00 0 0 7.55 0 0 0
February 20, 2026 0 0 5.95 0 4 0 80.00 0 0 8.65 0 0 0
February 20, 2026 0 0 5.15 0 2 0 82.00 0 0 9.85 0 0 0
February 20, 2026 0 0 4.40 0 0 0 84.00 0 0 11.10 0 0 0
February 20, 2026 0 0 3.75 0 0 0 86.00 0 0 12.50 0 0 0
March 20, 2026 20.00 0 42.60 0 0 0 35.00 0 0 0.27 0 0 0
March 20, 2026 0 0 37.65 0 10 0 40.00 0 2.40 0.45 0 34 0
March 20, 2026 0 0 35.80 0 0 0 42.00 0 0 0.55 0 0 0
March 20, 2026 0 0 33.90 0 0 0 44.00 0 0 0.65 0 0 0
March 20, 2026 0 0 33.00 0 0 0 45.00 0 0 0.75 0 24 0
March 20, 2026 0 0 32.05 0 0 0 46.00 0 0 0.80 0 0 0
March 20, 2026 0 0 30.20 0 0 0 48.00 0 0 0.95 0 0 0
March 20, 2026 0 0 28.40 0 2 0 50.00 0 0 1.05 0 3 0
March 20, 2026 0 0 24.05 0 0 0 55.00 0 0 1.60 0 10 0
March 20, 2026 0 0 19.70 0 47 0 60.00 0 0 2.25 0 0 0
March 20, 2026 0 0 15.80 0 16 0 65.00 0 0 3.35 0 10 0
March 20, 2026 0 0 14.05 0 0 0 68.00 0 0 4.40 0 0 0
March 20, 2026 0 0 12.25 0 4 0 70.00 0 0 4.85 0 20 0
March 20, 2026 0 0 11.35 0 0 0 72.00 0 0 5.80 0 0 0
March 20, 2026 0 0 10.25 0 0 0 74.00 0 0 6.80 0 0 0
March 20, 2026 0 0 9.30 0 4 0 75.00 0 0 6.85 0 20 0
March 20, 2026 0 0 9.15 0 0 0 76.00 0 0 7.65 0 0 0
March 20, 2026 0 0 8.15 0 0 0 78.00 0 0 8.65 0 0 0
March 20, 2026 0 0 6.85 0 78 0 80.00 0 0 9.35 0 0 0
March 20, 2026 0 0 6.40 0 0 0 82.00 0 0 10.85 0 0 0
March 20, 2026 0 0 5.45 0 0 0 84.00 0 0 12.45 0 0 0
March 20, 2026 0 0 4.95 0 0 0 85.00 0 0 12.50 0 0 0
March 20, 2026 0 0 3.55 0 1 0 90.00 0 0 16.15 0 0 0
March 20, 2026 0 0 1.85 0 10 0 100.00 0 0 24.60 0 0 0
June 19, 2026 0 0 33.40 0 26 0 45.00 0 2.50 1.25 0 7 0
June 19, 2026 0 0 29.05 0 0 0 50.00 0 0 1.80 0 5 0
June 19, 2026 0 0 24.85 0 0 0 55.00 0 0 2.55 0 20 0
June 19, 2026 0 0 21.00 0 0 0 60.00 0 0 3.60 0 0 0
June 19, 2026 0 0 17.35 0 31 0 65.00 0 0 4.95 0 10 0
June 19, 2026 0 0 14.10 0 11 0 70.00 0 0 6.70 0 0 0
June 19, 2026 0 0 11.30 0 14 0 75.00 0 0 8.85 0 10 0
June 19, 2026 0 0 0 0 0 0 78.00 0 0 0 0 0 0
June 19, 2026 0 0 8.95 0 50 0 80.00 0 0 11.40 0 0 0
June 19, 2026 0 0 7.00 0 0 0 85.00 0 0 14.45 0 0 0
June 19, 2026 0 0 5.40 0 27 0 90.00 0 0 17.90 0 0 0
June 19, 2026 0 0 3.30 0 0 0 100.00 0 0 25.80 0 0 0
September 18, 2026 0 0 23.00 0 0 0 60.00 0 0 5.30 0 0 0
September 18, 2026 0 0 19.60 0 0 0 65.00 0 0 6.85 0 0 0
September 18, 2026 0 0 16.50 0 0 0 70.00 0 0 8.70 0 0 0
September 18, 2026 0 0 13.60 0 0 0 75.00 0 0 10.95 0 0 0
September 18, 2026 0 0 11.20 0 0 0 80.00 0 0 13.80 0 0 0
September 18, 2026 0 0 9.20 0 0 0 85.00 0 0 16.60 0 0 0
September 18, 2026 0 0 7.60 0 0 0 90.00 0 0 19.90 0 0 0