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: November 28, 2022 at 9:26 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 67.000
  • Ask price: 67.000
  • 30-day historical volatility: 30.62%
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: 1,329
Volume: 0
Open interest: 846
Volume: 0
December 16, 2022 0 0 27.55 0 0 0 40.00 0 0 0.07 0 48 0
December 16, 2022 0 0 25.55 0 0 0 42.00 0 0 0.06 0 0 0
December 16, 2022 0 0 23.50 0 0 0 44.00 0 0 0.06 0 1 0
December 16, 2022 0 0 22.50 0 0 0 45.00 0 0 0.04 0 82 0
December 16, 2022 0 0 21.50 0 0 0 46.00 0 0 0.07 0 12 0
December 16, 2022 0 0 19.50 0 0 0 48.00 0 1.60 0.07 0 5 0
December 16, 2022 0 0 18.55 0 0 0 49.00 0 0 0.07 0 0 0
December 16, 2022 0 0 17.55 0 3 0 50.00 0 0 0.07 0 110 0
December 16, 2022 0 0 15.60 0 0 0 52.00 0 2.25 0.10 0 16 0
December 16, 2022 0 0 13.60 0 0 0 54.00 0 0 0.13 0 1 0
December 16, 2022 0 0 12.60 0 3 0 55.00 0 0 0.16 0 18 0
December 16, 2022 0 0 11.60 0 0 0 56.00 0 0 0.19 0 27 0
December 16, 2022 0 0 9.70 0 8 0 58.00 0 0.26 0.26 0 20 0
December 16, 2022 0 0 7.85 0 37 0 60.00 0 0 0.37 0 46 0
December 16, 2022 0 0 6.00 0 13 0 62.00 0 0 0.55 0 2 0
December 16, 2022 0.30 0 4.35 0 67 0 64.00 0 0 0.95 0 0 0
December 16, 2022 0 4.05 3.55 0 134 0 65.00 0 0 1.20 0 10 0
December 16, 2022 0 0 2.90 0 20 0 66.00 0 0 1.55 0 0 0
December 16, 2022 0.20 3.95 1.75 0 70 0 68.00 0 0 2.40 0 0 0
December 16, 2022 0 0 1.00 0 81 0 70.00 0 0 3.75 0 215 0
December 16, 2022 0 0 0.45 0 4 0 72.00 0 0 5.40 0 5 0
December 16, 2022 0 0 0 0 0 0 74.00 0 0 0 0 0 0
December 16, 2022 0 0 0.16 0 181 0 75.00 0 0 8.05 0 10 0
December 16, 2022 0 0.11 0.11 0 0 0 76.00 0 0 9.00 0 0 0
December 16, 2022 0 0 0.05 0 36 0 80.00 0 0 13.05 0 0 0
December 16, 2022 0 0 0.07 0 49 0 85.00 0 0 18.05 0 7 0
December 16, 2022 0 0 0.06 0 48 0 90.00 0 0 23.05 0 0 0
December 16, 2022 0 0 0.06 0 4 0 100.00 0 0 33.05 0 0 0
January 20, 2023 0 0 19.80 0 0 0 48.00 0 0 0.14 0 0 0
January 20, 2023 0 0 18.85 0 0 0 49.00 0 0 0.17 0 0 0
January 20, 2023 0 0 17.90 0 0 0 50.00 0 0 0.21 0 0 0
January 20, 2023 0 0 15.90 0 0 0 52.00 0 0 0.29 0 9 0
January 20, 2023 0 0 14.00 0 0 0 54.00 0 0 0.37 0 4 0
January 20, 2023 0 0 12.20 0 0 0 56.00 0 0 0.55 0 10 0
January 20, 2023 0 0 10.30 0 0 0 58.00 0 0 0.70 0 13 0
January 20, 2023 0 0 8.60 0 13 0 60.00 0 0 0.95 0 0 0
January 20, 2023 0 0 7.05 0 1 0 62.00 0 0 1.40 0 9 0
January 20, 2023 0 0 5.60 0 20 0 64.00 0 0 1.90 0 9 0
January 20, 2023 0 0 4.25 0 17 0 66.00 0 0 2.60 0 0 0
January 20, 2023 0 0 3.10 0 48 0 68.00 0 0 3.50 0 1 0
January 20, 2023 0 0 2.20 0 57 0 70.00 0 0 4.65 0 0 0
January 20, 2023 0 0 1.50 0 27 0 72.00 0 0 6.05 0 20 0
January 20, 2023 0 0 0 0 0 0 74.00 0 0 0 0 0 0
January 20, 2023 0 0 0.65 0 0 0 76.00 0 0 9.25 0 0 0
February 17, 2023 0 0 20.10 0 0 0 48.00 0 0 0.30 0 10 0
February 17, 2023 0 0 19.15 0 0 0 49.00 0 0 0.36 0 0 0
February 17, 2023 0 0 18.20 0 0 0 50.00 0 0 0.41 0 0 0
February 17, 2023 0 0 16.30 0 0 0 52.00 0 0 0.55 0 0 0
February 17, 2023 0 0 14.55 0 0 0 54.00 0 0 0.70 0 0 0
February 17, 2023 0 0 12.75 0 0 0 56.00 0 0 0.90 0 4 0
February 17, 2023 0 0 11.05 0 0 0 58.00 0 0 1.15 0 0 0
February 17, 2023 0 0 9.40 0 3 0 60.00 0 1.60 1.60 0 0 0
February 17, 2023 0 0 7.90 0 4 0 62.00 0 0 2.10 0 0 0
February 17, 2023 0 0 6.55 0 0 0 64.00 0 0 2.70 0 0 0
February 17, 2023 0 0 5.25 0 10 0 66.00 0 0 3.45 0 0 0
February 17, 2023 0 0 4.15 0 20 0 68.00 0 0 4.35 0 0 0
February 17, 2023 0 0 3.20 0 34 0 70.00 0 0 5.45 0 0 0
February 17, 2023 0 0 2.50 0 75 0 72.00 0 0 6.80 0 0 0
February 17, 2023 0 0 0 0 0 0 74.00 0 0 0 0 0 0
February 17, 2023 0 0 1.35 0 0 0 76.00 0 0 9.80 0 0 0
March 17, 2023 0 0 28.20 0 0 0 40.00 0 0 0.15 0 2 0
March 17, 2023 0 0 26.25 0 0 0 42.00 0 0 0.21 0 4 0
March 17, 2023 0 0 24.30 0 0 0 44.00 0 0 0.28 0 0 0
March 17, 2023 0 0 23.35 0 41 0 45.00 0 0 0.33 0 6 0
March 17, 2023 0 0 22.40 0 0 0 46.00 0 0 0.38 0 0 0
March 17, 2023 0 0 20.55 0 0 0 48.00 0 0 0.50 0 6 0
March 17, 2023 0 0 19.60 0 0 0 49.00 0 0 0.55 0 0 0
March 17, 2023 0 0 18.75 0 14 0 50.00 0 0 0.65 0 10 0
March 17, 2023 0 0 16.95 0 0 0 52.00 0 0 0.80 0 2 0
March 17, 2023 0 0 15.15 0 0 0 54.00 0 0 1.00 0 0 0
March 17, 2023 0 0 14.30 0 50 0 55.00 0 0 1.15 0 10 0
March 17, 2023 0 0 13.45 0 0 0 56.00 0 0 1.25 0 0 0
March 17, 2023 0 0 11.65 0 0 0 58.00 0 0 1.65 0 0 0
March 17, 2023 0 0 10.15 0 6 0 60.00 0 0 2.10 0 18 0
March 17, 2023 0 0 8.70 0 0 0 62.00 0 0 2.65 0 0 0
March 17, 2023 0 0 7.35 0 0 0 64.00 0 0 3.30 0 0 0
March 17, 2023 0 0 6.70 0 11 0 65.00 0 0 3.70 0 0 0
March 17, 2023 0 0 6.10 0 20 0 66.00 0 0 4.10 0 0 0
March 17, 2023 0 0 5.00 0 0 0 68.00 0 0 5.00 0 0 0
March 17, 2023 0 0 4.05 0 14 0 70.00 0 0 6.05 0 0 0
March 17, 2023 0 0 3.25 0 4 0 72.00 0 0 7.30 0 0 0
March 17, 2023 0 0 0 0 0 0 74.00 0 0 0 0 0 0
March 17, 2023 0 0 2.30 0 6 0 75.00 0 0 9.45 0 0 0
March 17, 2023 0 0 2.00 0 6 0 76.00 0 0 10.30 0 0 0
March 17, 2023 0 0 1.20 0 10 0 80.00 0 0 13.60 0 0 0
April 21, 2023 0 0 20.85 0 0 0 48.00 0 0 0.70 0 0 0
April 21, 2023 0 0 19.90 0 0 0 49.00 0 0 0.80 0 0 0
April 21, 2023 0 0 19.00 0 0 0 50.00 0 0 0.90 0 0 0
April 21, 2023 0 0 17.30 0 0 0 52.00 0 0 1.10 0 0 0
April 21, 2023 0 0 15.65 0 0 0 54.00 0 0 1.35 0 0 0
April 21, 2023 0 0 13.80 0 0 0 56.00 0 0 1.70 0 0 0
April 21, 2023 0 0 12.20 0 0 0 58.00 0 0 2.05 0 0 0
April 21, 2023 0 0 10.80 0 0 0 60.00 0 0 2.65 0 0 0
April 21, 2023 0 0 9.30 0 0 0 62.00 0 0 3.20 0 0 0
April 21, 2023 0 0 8.05 0 0 0 64.00 0 0 3.90 0 0 0
April 21, 2023 0 0 6.85 0 0 0 66.00 0 0 4.70 0 0 0
April 21, 2023 0 0 5.75 0 0 0 68.00 0 0 5.65 0 0 0
April 21, 2023 0 0 4.80 0 0 0 70.00 0 0 6.70 0 0 0
April 21, 2023 0 0 4.00 0 0 0 72.00 0 0 7.90 0 0 0
April 21, 2023 0 0 0 0 0 0 74.00 0 0 0 0 0 0
April 21, 2023 0 0 2.65 0 4 0 76.00 0 0 10.70 0 0 0
May 19, 2023 0 0 14.35 0 0 0 56.00 0 0 2.05 0 0 0
May 19, 2023 0 0 12.85 0 0 0 58.00 0 0 2.50 0 0 0
May 19, 2023 0 0 11.40 0 0 0 60.00 0 0 3.05 0 0 0
May 19, 2023 0 0 10.15 0 0 0 62.00 0 0 3.70 0 0 0
May 19, 2023 0 0 8.85 0 0 0 64.00 0 0 4.40 0 0 0
May 19, 2023 0 0 7.55 0 0 0 66.00 0 0 5.20 0 0 0
May 19, 2023 0 0 6.50 0 0 0 68.00 0 0 6.15 0 0 0
May 19, 2023 0 0 5.50 0 0 0 70.00 0 0 7.20 0 0 0
May 19, 2023 0 0 4.70 0 0 0 72.00 0 0 8.35 0 0 0
May 19, 2023 0 0 0 0 0 0 74.00 0 0 0 0 0 0
May 19, 2023 0 0 3.30 0 0 0 76.00 0 0 11.15 0 0 0
June 16, 2023 0 0 24.05 0 0 0 45.00 0 0 0.80 0 25 0
June 16, 2023 0 0 21.40 0 0 0 48.00 0 0 1.10 0 4 0
June 16, 2023 0 0 19.70 0 0 0 50.00 0 0 1.35 0 0 0
June 16, 2023 0 0 15.50 0 0 0 55.00 0 0 2.15 0 1 0
June 16, 2023 0 0 11.85 0 3 0 60.00 0 0 3.50 0 0 0
June 16, 2023 0 0 8.60 0 2 0 65.00 0 0 5.15 0 3 0
June 16, 2023 0.05 0 6.05 0 12 0 70.00 0 0 7.70 0 0 0
June 16, 2023 0 6.95 4.15 0 3 0 75.00 0 0 10.75 0 10 0
June 16, 2023 0 0 2.75 0 14 0 80.00 5.05 0 14.55 0 3 0
September 15, 2023 0 0 24.85 0 0 0 45.00 0 2.70 1.30 0 3 0
September 15, 2023 0 0 22.40 0 0 0 48.00 0 0 1.65 0 3 0
September 15, 2023 0 0 20.80 0 0 0 50.00 0 0 2.00 0 2 0
September 15, 2023 0 0 16.75 0 2 0 55.00 0 0 3.05 0 0 0
September 15, 2023 0 0 13.30 0 4 0 60.00 0 0 4.50 0 0 0
September 15, 2023 0 0 10.25 0 12 0 65.00 0 0 6.45 0 10 0
September 15, 2023 0 0 7.70 0 2 0 70.00 0 0 8.85 0 0 0
September 15, 2023 0 0 5.70 0 0 0 75.00 0 0 11.85 0 0 0
September 15, 2023 0 0 4.15 0 2 0 80.00 0 0 15.20 0 0 0