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.

MRE – Martinrea International Inc.

Last update: November 28, 2022 at 10:54 a.m.   (Real-time)

  • Last price: 11.700
  • Net change: -0.090
  • Bid price: 11.700
  • Ask price: 11.710
  • 30-day historical volatility: 45.24%
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: 2,652
Volume: 0
Open interest: 805
Volume: 0
December 16, 2022 5.65 5.85 5.85 0 8 0 6.00 0 0.04 0.04 0 7 0
December 16, 2022 5.15 5.35 5.35 0 0 0 6.50 0 0.04 0.04 0 10 0
December 16, 2022 4.65 4.85 4.85 0 11 0 7.00 0 0.04 0.04 0 32 0
December 16, 2022 4.40 4.60 4.60 0 0 0 7.25 0 0.04 0.04 0 0 0
December 16, 2022 4.15 4.35 4.35 0 19 0 7.50 0 0.04 0.04 0 5 0
December 16, 2022 3.90 4.05 4.10 0 0 0 7.75 0 0.04 0.04 0 0 0
December 16, 2022 3.65 3.80 3.85 0 116 0 8.00 0 0.04 0.04 0 51 0
December 16, 2022 3.40 3.55 3.60 0 0 0 8.25 0 0.04 0.04 0 0 0
December 16, 2022 3.15 3.35 3.35 0 108 0 8.50 0 0.04 0.04 0 0 0
December 16, 2022 2.90 3.05 3.10 0 0 0 8.75 0 0.04 0.04 0 0 0
December 16, 2022 2.65 2.85 2.85 0 76 0 9.00 0 0.04 0.04 0 25 0
December 16, 2022 2.40 2.55 2.60 0 6 0 9.25 0 0.04 0.04 0 0 0
December 16, 2022 2.15 2.30 2.35 0 56 0 9.50 0 0.05 0.05 0 20 0
December 16, 2022 1.90 2.05 2.10 0 0 0 9.75 0 0.05 0.05 0 0 0
December 16, 2022 1.70 1.85 1.85 0 54 0 10.00 0 0.06 0.06 0 7 0
December 16, 2022 1.15 1.40 1.40 0 30 0 10.50 0.01 0.09 0.09 0 26 0
December 16, 2022 0.80 0.95 0.95 0 67 0 11.00 0.06 0.14 0.15 0 14 0
December 16, 2022 0.43 0.55 0.55 0 68 0 11.50 0.18 0.30 0.28 0 10 0
December 16, 2022 0.17 0.26 0.29 0 189 0 12.00 0.41 0.55 0.50 0 20 0
December 16, 2022 0.06 0.13 0.15 0 15 0 12.50 0.80 0.95 0.90 0 7 0
December 16, 2022 0.02 0.09 0.05 0 95 0 13.00 1.25 1.40 1.35 0 0 0
December 16, 2022 0 0.08 0.07 0 0 0 13.50 1.70 1.85 1.80 0 0 0
December 16, 2022 0 0.07 0.06 0 23 0 14.00 2.20 2.35 2.30 0 1 0
December 16, 2022 0 0.05 0.14 0 101 0 16.00 4.15 4.35 4.30 0 0 0
January 20, 2023 4.65 4.80 4.85 0 0 0 7.00 0 0.04 0.05 0 0 0
January 20, 2023 4.15 4.30 4.35 0 0 0 7.50 0 0.04 0.06 0 2 0
January 20, 2023 3.85 4.05 4.10 0 0 0 7.75 0 0.04 0.06 0 0 0
January 20, 2023 3.60 3.85 3.85 0 0 0 8.00 0 0.05 0.06 0 0 0
January 20, 2023 3.40 3.60 3.60 0 0 0 8.25 0 0.05 0.05 0 0 0
January 20, 2023 3.15 3.35 3.35 0 0 0 8.50 0 0.06 0.06 0 0 0
January 20, 2023 2.95 3.10 3.10 0 0 0 8.75 0.01 0.06 0.07 0 0 0
January 20, 2023 2.70 2.85 2.90 0 0 0 9.00 0.01 0.08 0.07 0 0 0
January 20, 2023 2.45 2.65 2.65 0 0 0 9.25 0.01 0.09 0.09 0 0 0
January 20, 2023 2.20 2.35 2.40 0 0 0 9.50 0.01 0.12 0.11 0 0 0
January 20, 2023 2.00 2.15 2.20 0 0 0 9.75 0.04 0.14 0.12 0 0 0
January 20, 2023 1.70 1.95 1.95 0 10 0 10.00 0.06 0.15 0.15 0 10 0
January 20, 2023 1.35 1.50 1.50 0 0 0 10.50 0.13 0.24 0.22 0 0 0
January 20, 2023 0.95 1.10 1.10 0 32 0 11.00 0.23 0.34 0.34 0 11 0
January 20, 2023 0.65 0.75 0.80 0 0 0 11.50 0.41 0.55 0.50 0 0 0
January 20, 2023 0.40 0.50 0.55 0 39 0 12.00 0.60 0.80 0.75 0 0 0
January 20, 2023 0.22 0.34 0.34 0 39 0 12.50 0.95 1.10 1.10 0 0 0
January 20, 2023 0.11 0.21 0.23 0 33 0 13.00 1.35 1.50 1.45 0 40 0
January 20, 2023 0.06 0.14 0.15 0 0 0 13.50 1.80 2.00 1.90 0 0 0
January 20, 2023 0.03 0.12 0.11 0 0 0 14.00 2.25 2.45 2.35 0 14 0
February 17, 2023 4.60 4.85 4.85 0 0 0 7.00 0 0.05 0.07 0 0 0
February 17, 2023 4.10 4.35 4.35 0 0 0 7.50 0 0.06 0.06 0 0 0
February 17, 2023 3.90 4.10 4.10 0 0 0 7.75 0 0.07 0.07 0 0 0
February 17, 2023 3.70 3.85 3.90 0 23 0 8.00 0.01 0.08 0.08 0 0 0
February 17, 2023 3.45 3.60 3.65 0 0 0 8.25 0.01 0.09 0.09 0 0 0
February 17, 2023 3.15 3.40 3.40 0 0 0 8.50 0.01 0.10 0.09 0 0 0
February 17, 2023 2.90 3.15 3.20 0 0 0 8.75 0.02 0.11 0.12 0 0 0
February 17, 2023 2.75 2.90 2.95 0 0 0 9.00 0.04 0.14 0.13 0 0 0
February 17, 2023 2.50 2.70 2.70 0 0 0 9.25 0.07 0.15 0.14 0 0 0
February 17, 2023 2.25 2.50 2.50 0 15 0 9.50 0.09 0.18 0.17 0 3 0
February 17, 2023 2.10 2.25 2.30 0 200 0 9.75 0.08 0.21 0.19 0 0 0
February 17, 2023 1.90 2.05 2.10 0 15 0 10.00 0.16 0.25 0.23 0 0 0
February 17, 2023 1.50 1.65 1.70 0 0 0 10.50 0.24 0.36 0.33 0 0 0
February 17, 2023 1.05 1.30 1.30 0 200 0 11.00 0.35 0.48 0.48 0 7 0
February 17, 2023 0.75 0.95 1.00 0 100 0 11.50 0.50 0.70 0.70 0 0 0
February 17, 2023 0.55 0.70 0.70 0 39 0 12.00 0.75 0.95 0.95 0 7 0
February 17, 2023 0.38 0.55 0.55 0 5 0 12.50 1.05 1.30 1.20 0 0 0
February 17, 2023 0.22 0.35 0.36 0 10 0 13.00 1.45 1.65 1.60 0 0 0
February 17, 2023 0.14 0.28 0.27 0 0 0 13.50 1.85 2.05 2.00 0 0 0
February 17, 2023 0.07 0.21 0.20 0 150 0 14.00 2.30 2.50 2.40 0 0 0
March 17, 2023 5.65 5.85 5.90 0 3 0 6.00 0 0.05 0.07 0 40 0
March 17, 2023 5.15 5.35 5.45 0 0 0 6.50 0 0.06 0.07 0 0 0
March 17, 2023 4.70 4.95 5.00 0 10 0 7.00 0 0.07 0.07 0 29 0
March 17, 2023 4.20 4.45 4.45 0 13 0 7.50 0.01 0.09 0.08 0 0 0
March 17, 2023 3.90 4.15 4.20 0 0 0 7.75 0.01 0.10 0.09 0 0 0
March 17, 2023 3.65 3.90 4.00 0 20 0 8.00 0.01 0.11 0.11 0 5 0
March 17, 2023 3.50 3.75 3.80 0 0 0 8.25 0.02 0.12 0.12 0 0 0
March 17, 2023 3.20 3.50 3.55 0 20 0 8.50 0.04 0.14 0.13 0 20 0
March 17, 2023 3.05 3.25 3.30 0 0 0 8.75 0.07 0.15 0.15 0 7 0
March 17, 2023 2.80 3.05 3.10 0 50 0 9.00 0.07 0.19 0.17 0 150 0
March 17, 2023 2.60 2.80 2.85 0 0 0 9.25 0.10 0.22 0.20 0 0 0
March 17, 2023 2.30 2.60 2.60 0 84 0 9.50 0.11 0.25 0.23 0 7 0
March 17, 2023 2.15 2.45 2.40 0 0 0 9.75 0.17 0.28 0.27 0 0 0
March 17, 2023 2.00 2.20 2.20 0 30 0 10.00 0.23 0.33 0.32 0 92 0
March 17, 2023 1.55 1.80 1.80 0 0 0 10.50 0.33 0.45 0.44 0 0 0
March 17, 2023 1.20 1.45 1.45 0 32 0 11.00 0.45 0.65 0.60 0 7 0
March 17, 2023 0.90 1.15 1.15 0 17 0 11.50 0.60 0.85 0.80 0 8 0
March 17, 2023 0.70 0.90 0.90 0 82 0 12.00 0.85 1.10 1.05 0 61 0
March 17, 2023 0.50 0.70 0.70 0 0 0 12.50 1.15 1.40 1.35 0 0 0
March 17, 2023 0.34 0.50 0.55 0 49 0 13.00 1.50 1.75 1.70 0 0 0
March 17, 2023 0.23 0.38 0.39 0 0 0 13.50 1.95 2.15 2.05 0 0 0
March 17, 2023 0.15 0.30 0.31 0 113 0 14.00 2.35 2.55 2.50 0 0 0
April 21, 2023 4.20 4.50 4.55 0 0 0 7.50 0.01 0.12 0.12 0 0 0
April 21, 2023 3.90 4.25 4.25 0 0 0 7.75 0.02 0.13 0.13 0 0 0
April 21, 2023 3.75 3.95 4.05 0 0 0 8.00 0.04 0.15 0.15 0 0 0
April 21, 2023 3.45 3.80 3.85 0 0 0 8.25 0.06 0.17 0.17 0 0 0
April 21, 2023 3.30 3.55 3.65 0 0 0 8.50 0.08 0.19 0.18 0 0 0
April 21, 2023 3.00 3.30 3.35 0 0 0 8.75 0.08 0.21 0.20 0 0 0
April 21, 2023 2.80 3.05 3.15 0 0 0 9.00 0.14 0.24 0.23 0 0 0
April 21, 2023 2.65 2.90 2.95 0 0 0 9.25 0.17 0.28 0.26 0 0 0
April 21, 2023 2.35 2.65 2.75 0 0 0 9.50 0.21 0.32 0.31 0 0 0
April 21, 2023 2.25 2.50 2.55 0 0 0 9.75 0.24 0.38 0.36 0 0 0
April 21, 2023 2.00 2.25 2.30 0 0 0 10.00 0.28 0.42 0.41 0 0 0
April 21, 2023 1.65 1.90 1.90 0 0 0 10.50 0.41 0.60 0.55 0 0 0
April 21, 2023 1.35 1.60 1.55 0 2 0 11.00 0.55 0.75 0.75 0 0 0
April 21, 2023 1.05 1.30 1.25 0 0 0 11.50 0.75 0.95 0.95 0 0 0
April 21, 2023 0.80 1.05 1.00 0 0 0 12.00 1.00 1.20 1.20 0 0 0
April 21, 2023 0.60 0.85 0.80 0 0 0 12.50 1.25 1.50 1.50 0 0 0
April 21, 2023 0.47 0.65 0.65 0 0 0 13.00 1.60 1.85 1.80 0 0 0
April 21, 2023 0.33 0.55 0.50 0 0 0 13.50 1.95 2.25 2.15 0 0 0
April 21, 2023 0.27 0.40 0.40 0 0 0 14.00 2.40 2.60 2.55 0 0 0
May 19, 2023 2.45 2.70 2.80 0 0 0 9.50 0.28 0.39 0.39 0 0 0
May 19, 2023 2.10 2.40 2.40 0 0 0 10.00 0.37 0.55 0.49 0 0 0
May 19, 2023 1.80 2.05 2.05 0 0 0 10.50 0.49 0.70 0.65 0 0 0
May 19, 2023 1.40 1.75 1.70 0 0 0 11.00 0.65 0.85 0.85 0 0 0
May 19, 2023 1.20 1.45 1.40 0 10 0 11.50 0.80 1.10 1.05 0 0 0
May 19, 2023 0.95 1.20 1.15 0 0 0 12.00 1.10 1.35 1.30 0 0 0
May 19, 2023 0.75 1.00 0.95 0 0 0 12.50 1.40 1.60 1.60 0 0 0
May 19, 2023 0.60 0.85 0.80 0 0 0 13.00 1.70 1.95 1.95 0 0 0
May 19, 2023 0.46 0.65 0.65 0 0 0 13.50 2.10 2.30 2.30 0 0 0
May 19, 2023 0.35 0.55 0.55 0 0 0 14.00 2.40 2.70 2.65 0 0 0
June 16, 2023 5.65 5.95 5.95 0 0 0 6.00 0.01 0.10 0.09 0 0 0
June 16, 2023 4.70 5.00 5.05 0 5 0 7.00 0.03 0.14 0.14 0 0 0
June 16, 2023 4.25 4.55 4.55 0 0 0 7.50 0.06 0.17 0.17 0 0 0
June 16, 2023 3.80 4.10 4.10 0 0 0 8.00 0.10 0.23 0.20 0 0 0
June 16, 2023 3.35 3.65 3.70 0 0 0 8.50 0.16 0.28 0.26 0 0 0
June 16, 2023 2.95 3.25 3.25 0 2 0 9.00 0.22 0.34 0.33 0 0 0
June 16, 2023 2.55 2.80 2.85 0 0 0 9.50 0.29 0.44 0.43 0 0 0
June 16, 2023 2.15 2.45 2.50 0 10 0 10.00 0.41 0.60 0.55 0 50 0
June 16, 2023 1.50 1.80 1.80 0 40 0 11.00 0.65 0.90 0.90 0 0 0
June 16, 2023 1.05 1.20 1.25 0 17 0 12.00 1.15 1.40 1.35 0 0 0
June 16, 2023 0.65 0.90 0.90 0 15 0 13.00 1.75 2.00 1.95 0 0 0
June 16, 2023 0.38 0.65 0.60 0 10 0 14.00 2.50 2.75 2.70 0 0 0
June 16, 2023 0.13 0.31 0.29 0 0 0 16.00 4.15 4.50 4.45 0 0 0
September 15, 2023 5.65 5.95 6.05 0 0 0 6.00 0.01 0.17 0.14 0 0 0
September 15, 2023 4.70 5.05 5.10 0 0 0 7.00 0.07 0.21 0.22 0 0 0
September 15, 2023 4.30 4.60 4.65 0 0 0 7.50 0.11 0.26 0.26 0 0 0
September 15, 2023 3.85 4.15 4.25 0 0 0 8.00 0.17 0.32 0.31 0 0 0
September 15, 2023 3.45 3.75 3.80 0 0 0 8.50 0.22 0.40 0.38 0 0 0
September 15, 2023 2.90 3.35 3.45 0 0 0 9.00 0.29 0.49 0.47 0 0 0
September 15, 2023 2.70 3.00 3.05 0 0 0 9.50 0.38 0.60 0.60 0 0 0
September 15, 2023 2.35 2.80 2.70 0 5 0 10.00 0.49 0.75 0.75 0 0 0
September 15, 2023 1.75 2.15 2.05 0 0 0 11.00 0.70 1.15 1.10 0 0 0
September 15, 2023 1.15 1.60 1.50 0 44 0 12.00 1.20 1.60 1.55 0 0 0
September 15, 2023 0.75 1.20 1.15 0 4 0 13.00 1.90 2.20 2.15 0 0 0
September 15, 2023 0.55 0.90 0.85 0 13 0 14.00 2.50 2.95 2.85 0 0 0
September 15, 2023 0.23 0.48 0.45 0 0 0 16.00 4.30 4.75 4.50 0 0 0