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.
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 |