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: December 6, 2022 at 8:30 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 90.700
  • Ask price: 90.700
  • 30-day historical volatility: 27.40%
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: 10,021
Volume: 0
Open interest: 6,134
Volume: 0
December 16, 2022 0 0 46.00 0 0 0 45.00 0 0 0.17 0 1 0
December 16, 2022 0 0 41.00 0 0 0 50.00 0 0 0.17 0 0 0
December 16, 2022 0 0 39.00 0 0 0 52.00 0 0 0.17 0 0 0
December 16, 2022 0 0 36.95 0 0 0 54.00 0 0 0.17 0 0 0
December 16, 2022 0 0 36.00 0 0 0 55.00 0 0 0.17 0 2 0
December 16, 2022 0 0 35.00 0 0 0 56.00 0 0 0.17 0 0 0
December 16, 2022 0 0 33.00 0 0 0 58.00 0 0 0.17 0 15 0
December 16, 2022 0 0 30.95 0 5 0 60.00 0 0 0.17 0 20 0
December 16, 2022 0 0 29.00 0 10 0 62.00 0 0 0.17 0 0 0
December 16, 2022 0 0 27.00 0 0 0 64.00 0 0 0.17 0 11 0
December 16, 2022 0 0 26.00 0 30 0 65.00 0 0 0.17 0 15 0
December 16, 2022 0 0 25.00 0 2 0 66.00 0 0 0.17 0 0 0
December 16, 2022 0 0 22.95 0 0 0 68.00 0 0 0.17 0 29 0
December 16, 2022 0 0 21.00 0 65 0 70.00 0 0 0.17 0 44 0
December 16, 2022 0 0 18.95 0 50 0 72.00 0 0 0.17 0 0 0
December 16, 2022 0 0 17.00 0 44 0 74.00 0 0 0.18 0 10 0
December 16, 2022 0.50 0 16.05 0 63 0 75.00 0 0 0.18 0 25 0
December 16, 2022 0 0 15.05 0 32 0 76.00 0 0.25 0.09 0 12 0
December 16, 2022 0 0 13.05 0 80 0 78.00 0 0 0.09 0 11 0
December 16, 2022 0 0 11.05 0 199 0 80.00 0 2.50 0.09 0 79 0
December 16, 2022 0 0 9.05 0 77 0 82.00 0 0 0.09 0 27 0
December 16, 2022 0 0 7.05 0 95 0 84.00 0 0 0.14 0 1,666 0
December 16, 2022 0 0 6.20 0 118 0 85.00 0 0 0.19 0 21 0
December 16, 2022 0 0 5.10 0 69 0 86.00 0 0 0.24 0 5 0
December 16, 2022 0 0 3.25 0 40 0 88.00 0 0 0.49 0 1,656 0
December 16, 2022 0 0 1.70 0 47 0 90.00 0 0 1.05 0 2 0
December 16, 2022 0 0 0.70 0 80 0 92.00 0 0 2.10 0 0 0
December 16, 2022 0 0 0.24 0 5,011 0 94.00 0 0 3.85 0 10 0
December 16, 2022 0 0 0.10 0 30 0 96.00 0 0 5.70 0 0 0
December 16, 2022 0 0 0.09 0 0 0 98.00 0 0 7.70 0 0 0
December 16, 2022 0 0 0.17 0 0 0 100.00 0 0 9.70 0 0 0
January 20, 2023 0 0 34.70 0 0 0 56.00 0 0 0.21 0 2 0
January 20, 2023 0 0 30.70 0 1 0 60.00 0 0 0.22 0 5 0
January 20, 2023 0 0 28.70 0 0 0 62.00 0 0 0.23 0 15 0
January 20, 2023 0 0 26.70 0 0 0 64.00 0 0 0.23 0 30 0
January 20, 2023 0 0 24.95 0 0 0 66.00 0 0 0.25 0 30 0
January 20, 2023 0 0 22.75 0 0 0 68.00 0 0 0.09 0 15 0
January 20, 2023 0 0 21.05 0 1 0 70.00 0 0 0.09 0 17 0
January 20, 2023 0 0 18.90 0 4 0 72.00 0 0 0.14 0 37 0
January 20, 2023 0 0 16.90 0 3 0 74.00 0 0 0.14 0 0 0
January 20, 2023 0 0 14.75 0 59 0 76.00 0 0 0.19 0 5 0
January 20, 2023 0 0 12.80 0 29 0 78.00 0 0 0.24 0 10 0
January 20, 2023 0 0 10.95 0 35 0 80.00 0 7.00 0.30 0 6 0
January 20, 2023 0 0 8.90 0 67 0 82.00 0 1.90 0.44 0 4 0
January 20, 2023 0 0 7.10 0 117 0 84.00 0 0 0.65 0 24 0
January 20, 2023 0 0 5.35 0 49 0 86.00 0 0 1.00 0 20 0
January 20, 2023 0 0 3.90 0 366 0 88.00 0 0 1.50 0 31 0
January 20, 2023 0 0 2.65 0 49 0 90.00 0 0 2.30 0 0 0
January 20, 2023 0 0 1.65 0 33 0 92.00 0 0 3.35 0 10 0
January 20, 2023 0 0 0.90 0 6 0 94.00 0 0 4.80 0 0 0
January 20, 2023 0 0 0.49 0 2 0 96.00 0 0 6.55 0 0 0
January 20, 2023 0 0 0.24 0 0 0 98.00 0 0 8.30 0 0 0
January 20, 2023 0 0 0.14 0 0 0 100.00 0 0 10.25 0 0 0
February 17, 2023 0 0 26.95 0 0 0 64.00 0 0 0.15 0 0 0
February 17, 2023 0 0 25.05 0 0 0 66.00 0 0 0.19 0 0 0
February 17, 2023 0 0 23.10 0 10 0 68.00 0 0 0.20 0 0 0
February 17, 2023 0 0 21.10 0 23 0 70.00 0 0 0.24 0 0 0
February 17, 2023 0 0 19.15 0 0 0 72.00 0 0 0.29 0 0 0
February 17, 2023 0 0 17.20 0 4 0 74.00 0 0 0.39 0 2 0
February 17, 2023 0 0 15.25 0 5 0 76.00 0 0 0.49 0 0 0
February 17, 2023 0 0 13.40 0 35 0 78.00 0 0 0.65 0 24 0
February 17, 2023 0 0 11.60 0 15 0 80.00 0 1.20 0.80 0 2 0
February 17, 2023 0 0 9.85 0 21 0 82.00 0 0 1.15 0 30 0
February 17, 2023 0 0 8.20 0 38 0 84.00 0 0 1.45 0 4 0
February 17, 2023 0 0 6.70 0 34 0 86.00 0 0 2.00 0 2 0
February 17, 2023 0 0 5.25 0 59 0 88.00 0 0 2.60 0 410 0
February 17, 2023 0 0 4.10 0 6 0 90.00 0 0 3.40 0 10 0
February 17, 2023 0.50 0 3.10 0 400 0 92.00 0 0 4.45 0 10 0
February 17, 2023 0 0 2.20 0 27 0 94.00 0 0 5.70 0 10 0
February 17, 2023 0 0 1.55 0 57 0 96.00 0 0 7.15 0 20 0
February 17, 2023 0 0 1.05 0 11 0 98.00 0 0 8.75 0 10 0
February 17, 2023 0 0 0.70 0 0 0 100.00 0 0 10.60 0 6 0
March 17, 2023 0 0 46.20 0 0 0 45.00 0 0 0.28 0 2 0
March 17, 2023 0 0 41.10 0 4 0 50.00 0 0 0.30 0 13 0
March 17, 2023 0 0 35.95 0 0 0 55.00 0 0 0.15 0 3 0
March 17, 2023 0 0 31.00 0 0 0 60.00 0 0 0.20 0 20 0
March 17, 2023 0 0 27.05 0 0 0 64.00 0 0 0.24 0 15 0
March 17, 2023 0 0 26.10 0 1 0 65.00 0 0 0.25 0 25 0
March 17, 2023 0 0 25.10 0 0 0 66.00 0 0 0.25 0 0 0
March 17, 2023 0 0 23.20 0 0 0 68.00 0 0 0.30 0 0 0
March 17, 2023 0 0 21.25 0 22 0 70.00 0 0 0.35 0 3 0
March 17, 2023 0 0 19.35 0 10 0 72.00 0 0 0.44 0 0 0
March 17, 2023 0 0 17.45 0 0 0 74.00 0 0 0.55 0 0 0
March 17, 2023 0 0 16.55 0 31 0 75.00 0 0 0.60 0 12 0
March 17, 2023 0 0 15.65 0 0 0 76.00 0 0 0.70 0 0 0
March 17, 2023 0 0 13.80 0 64 0 78.00 0 0 0.90 0 3 0
March 17, 2023 0 0 12.10 0 99 0 80.00 0 3.50 1.15 0 23 0
March 17, 2023 0 0 10.35 0 80 0 82.00 0 0 1.40 0 101 0
March 17, 2023 0 0 8.90 0 4 0 84.00 0 0 1.80 0 24 0
March 17, 2023 0 0 8.20 0 52 0 85.00 0 0 2.05 0 10 0
March 17, 2023 0 0 7.40 0 15 0 86.00 0 0 2.35 0 10 0
March 17, 2023 0 0 5.95 0 64 0 88.00 0 0 3.05 0 10 0
March 17, 2023 0 0 4.80 0 14 0 90.00 0 0 3.85 0 21 0
March 17, 2023 0 0 3.75 0 24 0 92.00 0 0 4.85 0 0 0
March 17, 2023 0 0 2.90 0 0 0 94.00 0 0 6.05 0 0 0
March 17, 2023 0 0 2.10 0 3 0 96.00 0 0 7.35 0 10 0
March 17, 2023 0 0 1.55 0 2 0 98.00 0 0 8.95 0 0 0
March 17, 2023 0 0 1.15 0 33 0 100.00 0 0 10.70 0 0 0
April 21, 2023 0 0 23.50 0 0 0 68.00 0 0 0.44 0 0 0
April 21, 2023 0 0 21.60 0 0 0 70.00 0 0 0.55 0 0 0
April 21, 2023 0 0 19.70 0 0 0 72.00 0 0 0.65 0 0 0
April 21, 2023 0 0 17.85 0 0 0 74.00 0 0 0.80 0 1 0
April 21, 2023 0 0 15.80 0 0 0 76.00 0 0 1.00 0 0 0
April 21, 2023 0 0 14.10 0 27 0 78.00 0 0 1.20 0 0 0
April 21, 2023 0 0 12.35 0 10 0 80.00 0 0 1.50 0 9 0
April 21, 2023 0 0 10.80 0 0 0 82.00 0 0 1.90 0 0 0
April 21, 2023 0 0 9.20 0 1 0 84.00 0 0 2.45 0 0 0
April 21, 2023 0 0 7.80 0 0 0 86.00 0 0 3.05 0 10 0
April 21, 2023 0 0 6.45 0 0 0 88.00 0 0 3.70 0 0 0
April 21, 2023 0 0 5.35 0 12 0 90.00 0 0 4.55 0 0 0
April 21, 2023 0 0 4.25 0 12 0 92.00 0 0 5.60 0 0 0
April 21, 2023 0 0 3.35 0 0 0 94.00 0 0 6.65 0 0 0
April 21, 2023 0 0 2.65 0 0 0 96.00 0 0 7.95 0 0 0
April 21, 2023 0 0 2.00 0 2 0 98.00 0 0 9.35 0 0 0
April 21, 2023 0 1.50 1.50 0 2 0 100.00 0 0 10.90 0 0 0
May 19, 2023 0 0 19.95 0 10 0 72.00 0 0 0.90 0 0 0
May 19, 2023 0 0 18.05 0 0 0 74.00 0 0 1.05 0 0 0
May 19, 2023 0 0 16.35 0 0 0 76.00 0 0 1.30 0 0 0
May 19, 2023 0 0 14.60 0 0 0 78.00 0 0 1.65 0 0 0
May 19, 2023 0 0 12.85 0 0 0 80.00 0 0 2.00 0 0 0
May 19, 2023 0 0 11.30 0 13 0 82.00 0 0 2.45 0 0 0
May 19, 2023 0 0 9.90 0 0 0 84.00 0 0 2.95 0 0 0
May 19, 2023 0 0 8.55 0 10 0 86.00 0 0 3.60 0 0 0
May 19, 2023 0 0 7.25 0 20 0 88.00 0 0 4.25 0 0 0
May 19, 2023 0 0 6.00 0 10 0 90.00 0 0 5.15 0 0 0
May 19, 2023 0 0 5.00 0 10 0 92.00 0 0 6.15 0 0 0
May 19, 2023 0 0 4.10 0 40 0 94.00 0 0 7.20 0 0 0
May 19, 2023 0 0 3.35 0 0 0 96.00 0 0 8.50 0 0 0
May 19, 2023 0 0 2.65 0 10 0 98.00 0 0 9.75 0 0 0
May 19, 2023 0 0 2.20 0 0 0 100.00 0 0 11.25 0 0 0
June 16, 2023 0 0 46.40 0 0 0 45.00 0 0 0.15 0 1 0
June 16, 2023 0 0 41.45 0 0 0 50.00 0 0 0.20 0 0 0
June 16, 2023 0 0 36.55 0 0 0 55.00 0.25 0 0.29 0 2 0
June 16, 2023 0 0 31.40 0 8 0 60.00 0 0 0.39 0 0 0
June 16, 2023 0 0 26.65 0 5 0 65.00 0 0 0.60 0 21 0
June 16, 2023 0 0 22.00 0 21 0 70.00 0 0 0.90 0 0 0
June 16, 2023 0 0 17.70 0 33 0 75.00 0 0 1.40 0 1 0
June 16, 2023 0 0 13.50 0 27 0 80.00 0 0 2.20 0 0 0
June 16, 2023 0.10 0 9.65 0 36 0 85.00 0 0 3.45 0 0 0
June 16, 2023 0 0 6.65 0 17 0 90.00 0 0 5.35 0 20 0
June 16, 2023 0 0 4.20 0 4 0 95.00 0 0 8.05 0 0 0
June 16, 2023 0 0 2.55 0 0 0 100.00 0 0 11.45 0 0 0
June 16, 2023 0 0 0.30 0 0 0 120.00 0 0 30.35 0 0 0
July 21, 2023 0 0 13.80 0 1,252 0 80.00 0 0 2.55 0 1,250 0
September 15, 2023 0 0 41.60 0 0 0 50.00 0 0 0.35 0 1 0
September 15, 2023 0 0 31.70 0 0 0 60.00 0 3.00 0.65 0 0 0
September 15, 2023 0 0 27.10 0 20 0 65.00 0 0 0.95 0 0 0
September 15, 2023 0 0 22.80 0 40 0 70.00 0 0 1.40 0 0 0
September 15, 2023 0 0 18.50 0 21 0 75.00 0 0 2.10 0 1 0
September 15, 2023 0 0 14.70 0 27 0 80.00 0 0 3.15 0 0 0
September 15, 2023 9.00 12.00 11.10 0 68 0 85.00 0 0 4.60 0 20 0
September 15, 2023 0 0 8.25 0 6 0 90.00 0 0 6.45 0 30 0
September 15, 2023 0 0 5.75 0 3 0 95.00 0 0 9.20 0 0 0
September 15, 2023 0 0 3.95 0 9 0 100.00 0 0 12.40 0 0 0
September 15, 2023 0 0 0.70 0 0 0 120.00 0 0 30.35 0 0 0