Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

QSR – Restaurant Brands International

Last update: March 28, 2024 at 1:53 p.m.   (Real-time)

  • Last price: 107.450
  • Net change: 0.110
  • Bid price: 107.430
  • Ask price: 107.460
  • 30-day historical volatility: 20.36%
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: 2,429
Volume: 4
Open interest: 1,379
Volume: 19
April 19, 2024 27.45 28.05 0 0 0 0 80.00 0 0.21 0 0 21 0
April 19, 2024 25.50 25.95 25.75 0 0 0 82.00 0 0.20 0.21 0 34 0
April 19, 2024 23.60 23.90 23.75 0 0 0 84.00 0 0.21 0.21 0 3 0
April 19, 2024 21.60 21.90 21.75 0 0 0 86.00 0 0.21 0.21 0 4 0
April 19, 2024 19.60 19.90 19.80 0 0 0 88.00 0 0.21 0.21 0 7 0
April 19, 2024 17.50 18.15 17.80 0 0 0 90.00 0 0.11 0.12 0 75 0
April 19, 2024 15.50 16.20 15.80 0 0 0 92.00 0 0.12 0.12 0 6 0
April 19, 2024 13.65 13.90 13.80 0 0 0 94.00 0 0.09 0.06 -0.04 27 19
April 19, 2024 11.65 11.95 11.85 0 0 0 96.00 0 0.12 0.12 0 380 0
April 19, 2024 9.65 10.00 9.90 0 1 0 98.00 0 0.13 0.16 0 62 0
April 19, 2024 7.60 8.45 8.00 0 1 0 100.00 0.02 0.18 0.24 0 92 0
April 19, 2024 3.30 3.65 3.60 0 138 0 105.00 0.60 0.75 0.90 0 16 0
April 19, 2024 0.65 0.80 0.80 0 107 0 110.00 2.90 3.20 3.30 0 10 0
April 19, 2024 0.02 0.35 0.17 0 155 0 115.00 7.40 7.70 7.75 0 0 0
April 19, 2024 0 0.21 0.21 0 10 0 120.00 12.40 12.70 12.85 0 0 0
April 19, 2024 0 0.21 0.21 0 0 0 125.00 17.40 17.70 17.85 0 0 0
April 19, 2024 0 0.20 0.21 0 0 0 130.00 22.40 22.70 22.85 0 0 0
May 17, 2024 24.00 24.45 24.15 0 2 0 84.00 0.02 0.32 0.31 0 0 0
May 17, 2024 20.10 20.55 20.20 0 2 0 88.00 0.03 0.34 0.18 0 5 0
May 17, 2024 18.10 18.45 18.25 0 10 0 90.00 0.07 0.38 0.21 0 3 0
May 17, 2024 16.20 16.60 16.30 0 0 0 92.00 0.11 0.42 0.25 0 2 0
May 17, 2024 14.25 14.60 14.45 0 2 0 94.00 0.18 0.29 0.32 0 3 0
May 17, 2024 12.40 12.70 12.55 0 20 0 96.00 0.29 0.39 0.44 0 4 0
May 17, 2024 10.50 10.90 10.75 0 26 0 98.00 0.45 0.60 0.60 0 31 0
May 17, 2024 8.80 9.15 9.00 0 36 0 100.00 0.65 0.85 0.90 0 26 0
May 17, 2024 5.00 5.25 5.20 0 96 0 105.00 1.80 2.00 2.10 0 12 0
May 17, 2024 2.20 2.40 2.35 0 177 0 110.00 4.00 4.30 4.40 0 2 0
May 17, 2024 0.70 0.85 0.85 0 84 0 115.00 7.55 7.95 8.05 0 0 0
May 17, 2024 0.17 0.28 0.36 0 39 0 120.00 12.40 12.70 12.80 0 0 0
May 17, 2024 0.02 0.08 0.19 0 0 0 125.00 17.40 17.70 17.80 0 0 0
May 17, 2024 0 0.24 0.25 0 0 0 130.00 22.40 22.70 22.80 0 0 0
June 21, 2024 38.10 38.80 38.45 0 0 0 70.00 0 0.28 0.29 0 52 0
June 21, 2024 33.15 33.75 33.50 0 10 0 75.00 0 0.32 0.33 0 0 0
June 21, 2024 28.15 28.85 28.70 0 34 0 80.00 0.02 0.40 0.42 0 45 0
June 21, 2024 23.30 23.95 23.75 0 10 0 85.00 0.02 0.50 0.34 0 12 0
June 21, 2024 20.40 21.50 20.95 0 0 0 88.00 0.06 0.50 0.49 0 5 0
June 21, 2024 18.45 19.35 18.90 0 47 0 90.00 0.11 0.49 0.49 0 18 0
June 21, 2024 16.60 17.25 17.15 0 0 0 92.00 0.20 0.55 0.55 0 10 0
June 21, 2024 14.70 15.45 15.35 0 0 0 94.00 0.37 0.65 0.75 0 0 0
June 21, 2024 13.80 14.45 14.35 0 12 0 95.00 0.43 0.75 0.80 0 25 0
June 21, 2024 12.50 13.90 13.55 0 1 0 96.00 0.48 0.85 0.85 0 2 0
June 21, 2024 10.70 12.00 11.65 0 18 0 98.00 0.75 1.05 1.15 0 50 0
June 21, 2024 9.40 10.20 10.05 0 87 0 100.00 1.15 1.35 1.50 0 22 0
June 21, 2024 5.70 6.55 6.35 0 49 0 105.00 2.35 2.75 3.05 0 32 0
June 21, 2024 2.95 3.60 3.40 0.05 316 1 110.00 4.60 5.05 5.35 0 32 0
June 21, 2024 1.25 1.60 1.55 0 54 0 115.00 7.70 8.60 8.75 0 4 0
June 21, 2024 0.43 0.80 0.50 -0.15 324 1 120.00 12.20 12.90 13.00 0 0 0
June 21, 2024 0.06 0.39 0.36 0 0 0 125.00 17.05 17.75 18.00 0 0 0
June 21, 2024 0 0.22 0.23 0 0 0 130.00 22.05 22.75 23.05 0 0 0
June 21, 2024 0 0.15 0.16 0 0 0 140.00 32.05 32.75 33.00 0 0 0
July 19, 2024 16.75 17.70 0 0 0 0 92.00 0.48 0.60 0 0 48 0
July 19, 2024 14.95 15.80 15.50 0 0 0 94.00 0.65 0.85 0.85 0 28 0
July 19, 2024 12.65 14.40 13.65 0 0 0 96.00 0.85 1.05 1.10 0 4 0
July 19, 2024 11.45 12.10 11.80 0 0 0 98.00 1.15 1.35 1.40 0 10 0
July 19, 2024 9.80 10.25 10.20 0 27 0 100.00 1.50 1.70 1.80 0 0 0
July 19, 2024 6.30 6.60 6.50 0 24 0 105.00 2.95 3.20 3.25 0 6 0
July 19, 2024 3.50 3.75 3.70 0 37 0 110.00 5.00 5.40 5.55 0 1 0
July 19, 2024 1.65 1.85 1.85 0 35 0 115.00 8.15 8.65 8.90 0 2 0
July 19, 2024 0.70 0.95 0.90 0 14 0 120.00 11.75 13.10 13.60 0 0 0
July 19, 2024 0.28 0.46 0.46 0 0 0 125.00 16.85 17.95 18.45 0 0 0
July 19, 2024 0.10 0.27 0.26 0 0 0 130.00 21.85 22.85 23.55 0 0 0
August 16, 2024 17.10 18.25 17.80 0 0 0 92.00 0.65 0.95 1.00 0 5 0
August 16, 2024 14.90 16.25 15.85 0 0 0 94.00 1.00 1.20 1.30 0 0 0
August 16, 2024 13.90 14.40 14.15 0 0 0 96.00 1.25 1.50 1.60 0 0 0
August 16, 2024 12.30 12.80 12.55 0 0 0 98.00 1.65 1.90 1.95 0 0 0
August 16, 2024 10.75 11.20 11.00 0 3 0 100.00 2.10 2.30 2.40 0 0 0
August 16, 2024 7.30 7.60 7.55 0 5 0 105.00 3.55 3.80 3.90 0 2 0
August 16, 2024 4.40 4.70 4.70 0.10 26 2 110.00 5.55 6.05 6.20 0 0 0
August 16, 2024 2.45 2.65 2.60 0 9 0 115.00 8.70 9.20 9.30 0 0 0
August 16, 2024 1.25 1.45 1.35 0 0 0 120.00 12.00 13.25 13.75 0 0 0
August 16, 2024 0.55 0.70 0.75 0 0 0 125.00 16.85 18.00 18.60 0 0 0
August 16, 2024 0.25 0.46 0.44 0 0 0 130.00 22.00 23.00 23.60 0 0 0
September 20, 2024 38.00 39.15 39.05 0 0 0 70.00 0.02 0.50 0.49 0 12 0
September 20, 2024 33.25 34.35 34.25 0 0 0 75.00 0.02 0.50 0.49 0 10 0
September 20, 2024 28.45 30.00 29.55 0 22 0 80.00 0.15 0.55 0.50 0 7 0
September 20, 2024 23.85 25.65 24.90 0 44 0 85.00 0.37 0.75 0.75 0 6 0
September 20, 2024 19.25 20.75 20.30 0 60 0 90.00 0.75 1.15 1.15 0 7 0
September 20, 2024 17.30 18.90 18.50 0 0 0 92.00 1.00 1.35 1.45 0 0 0
September 20, 2024 14.70 16.45 16.05 0 27 0 95.00 1.45 1.75 1.90 0 0 0
September 20, 2024 13.90 15.55 15.10 0 10 0 96.00 1.60 1.90 2.05 0 0 0
September 20, 2024 12.25 13.80 13.45 0 0 0 98.00 2.00 2.25 2.35 0 0 0
September 20, 2024 10.70 12.05 11.95 0 20 0 100.00 2.30 2.85 3.05 0 2 0
September 20, 2024 7.75 8.60 8.55 0 19 0 105.00 3.95 4.40 4.55 0 2 0
September 20, 2024 5.05 5.60 5.35 0 61 0 110.00 5.85 6.65 6.95 0 13 0
September 20, 2024 2.95 3.55 3.45 0 4 0 115.00 8.85 9.65 9.95 0 0 0
September 20, 2024 1.65 2.00 1.90 0 32 0 120.00 12.15 13.45 13.65 0 0 0
September 20, 2024 0.80 1.20 0 0 1 0 125.00 16.70 18.00 0 0 0 0
September 20, 2024 0.33 0.65 0.60 0 0 0 130.00 21.30 22.90 23.00 0 0 0
September 20, 2024 0.10 0.19 0 0 0 0 140.00 31.30 32.90 0 0 0 0
December 20, 2024 29.05 30.75 0 0 2 0 80.00 0.50 0.90 0 0 22 0
December 20, 2024 20.35 21.80 21.60 0 1 0 90.00 1.50 1.80 1.85 0 9 0
December 20, 2024 16.30 17.40 17.20 0 10 0 95.00 2.25 2.80 2.80 0 11 0
December 20, 2024 12.60 13.70 13.55 0 15 0 100.00 3.35 3.80 3.95 0 14 0
December 20, 2024 6.70 7.35 7.25 0 27 0 110.00 7.20 7.75 7.95 0 22 0
December 20, 2024 2.80 3.25 3.25 0 26 0 120.00 13.10 14.05 14.55 0 0 0
December 20, 2024 1.05 1.25 1.25 0 0 0 130.00 21.05 23.05 23.10 0 0 0
December 20, 2024 0.29 0.55 0.49 0 0 0 140.00 31.05 33.00 33.10 0 0 0
March 21, 2025 20.85 23.20 22.25 0 0 0 90.00 2.00 2.45 2.85 0 0 0
March 21, 2025 17.20 18.40 18.25 0 0 0 95.00 2.95 3.45 3.65 0 0 0
March 21, 2025 14.00 14.85 14.75 0 0 0 100.00 4.15 4.85 4.95 0 2 0
March 21, 2025 8.15 8.95 8.85 0 0 0 110.00 8.10 8.70 8.95 0 0 0
March 21, 2025 4.05 4.50 4.30 0 0 0 120.00 13.85 15.05 15.25 0 0 0
March 21, 2025 1.70 2.00 2.00 0 0 0 130.00 21.80 23.35 24.40 0 0 0
March 21, 2025 0.55 0.95 0.90 0 0 0 140.00 30.90 33.10 33.20 0 0 0