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.

RBA – Ritchie Bros. Auctioneers Incorporated

Last update: December 6, 2022 at 9:28 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 73.000
  • Ask price: 73.000
  • 30-day historical volatility: 63.65%
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: 1,514
Volume: 0
Open interest: 673
Volume: 0
December 16, 2022 22.65 23.60 25.25 0 0 0 50.00 0 0.16 0.14 0 10 0
December 16, 2022 17.65 18.60 20.25 0 0 0 55.00 0 0.17 0.14 0 0 0
December 16, 2022 12.70 13.65 15.25 0 0 0 60.00 0 0.18 0.14 0 7 0
December 16, 2022 10.70 11.65 13.25 0 0 0 62.00 0 0.20 0.16 0 0 0
December 16, 2022 8.75 9.70 11.25 0 1 0 64.00 0 0.23 0.17 0 20 0
December 16, 2022 7.75 8.70 10.30 0 9 0 65.00 0 0.26 0.17 0 39 0
December 16, 2022 6.80 8.15 9.30 0 2 0 66.00 0 0.44 0.15 0 25 0
December 16, 2022 4.90 6.25 7.35 0 21 0 68.00 0.07 0.60 0.20 0 39 0
December 16, 2022 3.15 4.10 5.45 0 2 0 70.00 0.30 0.65 0.40 0 51 0
December 16, 2022 1.90 2.35 3.75 0 20 0 72.00 0.75 1.15 0.70 0 20 0
December 16, 2022 0.90 1.30 2.10 0 12 0 74.00 1.75 2.15 1.20 0 10 0
December 16, 2022 0.60 0.95 1.60 0 0 0 75.00 2.15 3.10 1.60 0 0 0
December 16, 2022 0.37 0.75 1.10 0 35 0 76.00 2.95 3.85 2.20 0 0 0
December 16, 2022 0.11 0.44 0.60 0 10 0 78.00 4.70 5.65 3.60 0 0 0
December 16, 2022 0.01 0.31 0.34 0 20 0 80.00 6.60 7.50 5.35 0 7 0
December 16, 2022 0 0.24 0.15 0 0 0 82.00 8.55 9.45 7.35 0 0 0
December 16, 2022 0 0.20 0.19 0 0 0 84.00 10.50 11.45 9.30 0 0 0
December 16, 2022 0 0.19 0.17 0 0 0 85.00 11.50 12.45 10.30 0 3 0
December 16, 2022 0 0.18 0.14 0 0 0 86.00 12.50 13.45 11.30 0 0 0
December 16, 2022 0 0.17 0.14 0 0 0 88.00 14.50 15.45 13.30 0 0 0
December 16, 2022 0 0.16 0.14 0 9 0 90.00 16.50 17.45 15.30 0 0 0
December 16, 2022 0 0.16 0.14 0 0 0 92.00 18.50 19.45 17.30 0 0 0
December 16, 2022 0 0.16 0.14 0 0 0 94.00 20.50 21.45 19.30 0 0 0
December 16, 2022 0 0.16 0.14 0 17 0 95.00 21.50 22.45 20.30 0 0 0
December 16, 2022 0 0.16 0.14 0 7 0 96.00 22.50 23.45 21.30 0 0 0
December 16, 2022 0 0.16 0.14 0 0 0 98.00 24.50 25.45 23.30 0 0 0
December 16, 2022 0 0.16 0.14 0 14 0 100.00 26.50 27.45 25.30 0 0 0
December 16, 2022 0 0.16 0.14 0 0 0 110.00 36.50 37.45 35.30 0 0 0
January 20, 2023 13.20 14.15 15.70 0 0 0 60.00 0.09 0.41 0.25 0 0 0
January 20, 2023 11.35 12.25 13.75 0 0 0 62.00 0.19 0.55 0.39 0 0 0
January 20, 2023 9.50 10.40 11.90 0 0 0 64.00 0.34 0.70 0.50 0 0 0
January 20, 2023 7.70 8.65 10.05 0 0 0 66.00 0.50 0.90 0.70 0 0 0
January 20, 2023 6.00 6.95 8.30 0 0 0 68.00 0.80 1.20 0.95 0 24 0
January 20, 2023 4.45 5.40 6.65 0 0 0 70.00 1.25 1.65 1.25 0 34 0
January 20, 2023 3.35 3.85 5.15 0 0 0 72.00 1.90 2.35 1.80 0 24 0
January 20, 2023 2.35 2.80 3.75 0 0 0 74.00 2.85 3.35 2.50 0 9 0
January 20, 2023 1.55 2.00 2.70 0 10 0 76.00 4.05 4.60 3.50 0 0 0
January 20, 2023 1.00 1.40 1.95 0 0 0 78.00 5.30 6.25 4.75 0 0 0
January 20, 2023 0.60 1.00 1.30 0 17 0 80.00 6.95 7.90 6.20 0 0 0
January 20, 2023 0.37 0.70 0.90 0 7 0 82.00 8.70 9.65 7.85 0 10 0
January 20, 2023 0.19 0.55 0.65 0 15 0 84.00 10.60 11.55 9.55 0 0 0
January 20, 2023 0.08 0.41 0.46 0 22 0 86.00 12.55 13.45 11.45 0 0 0
January 20, 2023 0.02 0.33 0.34 0 0 0 88.00 14.50 15.45 13.30 0 0 0
January 20, 2023 0 0.28 0.28 0 0 0 90.00 16.50 17.45 15.30 0 0 0
January 20, 2023 0 0.24 0.22 0 10 0 92.00 18.50 19.45 17.30 0 0 0
January 20, 2023 0 0.21 0.15 0 11 0 94.00 20.50 21.45 19.30 0 0 0
January 20, 2023 0 0.19 0.15 0 20 0 96.00 22.50 23.45 21.30 0 0 0
January 20, 2023 0 0.18 0.17 0 10 0 98.00 24.50 25.45 23.30 0 0 0
January 20, 2023 0 0.17 0.17 0 30 0 100.00 26.50 27.45 25.30 0 0 0
January 20, 2023 0 0.16 0.16 0 0 0 110.00 36.50 37.45 35.30 0 0 0
February 17, 2023 13.75 15.15 16.10 0 0 0 60.00 0.55 1.10 0.70 0 0 0
February 17, 2023 11.95 13.40 14.25 0 0 0 62.00 0.80 1.35 0.95 0 0 0
February 17, 2023 10.25 11.65 12.45 0 0 0 64.00 1.05 1.60 1.15 0 5 0
February 17, 2023 8.60 10.00 10.85 0 0 0 66.00 1.40 2.00 1.50 0 0 0
February 17, 2023 7.10 8.50 9.30 0 0 0 68.00 1.85 2.50 1.95 0 0 0
February 17, 2023 5.90 6.70 7.80 0 0 0 70.00 2.50 3.20 2.45 0 0 0
February 17, 2023 4.70 5.50 6.50 0 0 0 72.00 3.30 4.05 3.15 0 0 0
February 17, 2023 3.70 4.50 5.30 0 10 0 74.00 4.25 5.05 4.00 0 0 0
February 17, 2023 2.90 3.65 4.30 0 20 0 76.00 5.45 6.25 4.90 0 0 0
February 17, 2023 2.25 2.95 3.35 0 30 0 78.00 6.75 7.55 6.00 0 0 0
February 17, 2023 1.70 2.40 2.60 0 50 0 80.00 8.00 9.40 7.55 0 0 0
February 17, 2023 1.25 1.90 2.05 0 0 0 82.00 9.55 10.95 8.70 0 0 0
February 17, 2023 0.90 1.50 1.60 0 20 0 84.00 11.20 12.60 10.30 0 10 0
February 17, 2023 0.65 1.20 1.30 0 0 0 86.00 12.90 14.30 12.20 0 100 0
February 17, 2023 0.45 1.00 1.05 0 200 0 88.00 14.70 16.15 13.75 0 107 0
February 17, 2023 0.29 0.85 0.80 0 0 0 90.00 16.60 18.00 15.45 0 0 0
February 17, 2023 0.18 0.70 0.65 0 0 0 92.00 18.50 19.95 17.40 0 7 0
February 17, 2023 0.09 0.60 0.55 0 800 0 94.00 20.50 21.90 19.35 0 21 0
February 17, 2023 0.03 0.55 0.49 0 0 0 96.00 22.50 23.90 21.35 0 7 0
February 17, 2023 0 0.49 0.44 0 10 0 98.00 24.50 25.90 23.35 0 0 0
February 17, 2023 0 0.45 0.29 0 0 0 100.00 26.50 27.90 25.35 0 0 0
March 17, 2023 21.45 26.05 25.80 0 0 0 50.00 0.08 0.48 0.30 0 10 0
March 17, 2023 16.75 21.30 21.00 0 0 0 55.00 0.33 0.75 0.55 0 0 0
March 17, 2023 12.20 16.80 16.40 0 0 0 60.00 0.75 1.20 1.00 0 0 0
March 17, 2023 10.50 15.10 14.65 0 0 0 62.00 1.00 1.45 1.20 0 0 0
March 17, 2023 10.55 11.70 12.95 0 0 0 64.00 1.30 1.80 1.50 0 0 0
March 17, 2023 9.75 10.90 12.10 0 0 0 65.00 1.50 2.00 1.70 0 5 0
March 17, 2023 9.00 10.10 11.30 0 0 0 66.00 1.70 2.25 1.80 0 0 0
March 17, 2023 7.55 8.65 9.85 0 0 0 68.00 2.20 2.80 2.30 0 0 0
March 17, 2023 6.45 7.15 8.45 0 3 0 70.00 2.85 3.50 2.95 0 0 0
March 17, 2023 5.30 6.00 7.05 0 0 0 72.00 3.65 4.35 3.55 0 0 0
March 17, 2023 4.30 4.95 5.85 0 0 0 74.00 4.60 5.35 4.40 0 0 0
March 17, 2023 3.85 4.50 5.35 0 0 0 75.00 5.15 5.90 4.90 0 7 0
March 17, 2023 3.45 4.10 4.85 0 0 0 76.00 5.75 6.50 5.45 0 0 0
March 17, 2023 2.70 3.35 3.95 0 0 0 78.00 7.00 7.80 6.60 0 0 0
March 17, 2023 2.10 2.70 3.20 0 0 0 80.00 8.20 9.35 7.85 0 0 0
March 17, 2023 1.65 2.20 2.50 0 0 0 82.00 9.70 10.85 9.25 0 0 0
March 17, 2023 1.25 1.75 2.00 0 7 0 84.00 11.30 12.45 10.80 0 0 0
March 17, 2023 1.05 1.55 1.75 0 0 0 85.00 12.15 13.25 11.65 0 5 0
March 17, 2023 0.95 1.40 1.60 0 0 0 86.00 13.00 14.10 12.45 0 0 0
March 17, 2023 0.70 1.15 1.25 0 0 0 88.00 13.05 17.60 14.00 0 0 0
March 17, 2023 0.49 0.90 1.00 0 0 0 90.00 14.85 19.45 15.70 0 0 0
March 17, 2023 0.33 0.75 0.80 0 0 0 92.00 16.75 21.35 17.55 0 0 0
March 17, 2023 0.21 0.65 0.65 0 0 0 94.00 18.70 23.25 19.45 0 0 0
March 17, 2023 0.16 0.60 0.60 0 0 0 95.00 19.70 24.25 20.40 0 0 0
March 17, 2023 0.12 0.55 0.55 0 0 0 96.00 20.70 25.25 21.40 0 0 0
March 17, 2023 0.01 0.39 0.39 0 0 0 100.00 24.70 29.25 25.40 0 0 0
March 17, 2023 0 0.25 0.20 0 7 0 110.00 34.70 39.25 35.40 0 0 0
March 17, 2023 0 0.21 0.23 0 0 0 120.00 44.70 49.25 45.40 0 0 0
April 21, 2023 12.60 17.50 16.95 0 0 0 60.00 0.95 1.45 1.20 0 0 0
April 21, 2023 10.90 15.80 15.25 0 0 0 62.00 1.25 1.80 1.50 0 10 0
April 21, 2023 11.15 12.40 13.60 0 0 0 64.00 1.60 2.20 1.80 0 0 0
April 21, 2023 9.60 10.90 12.05 0 0 0 66.00 2.00 2.70 2.30 0 0 0
April 21, 2023 8.20 9.45 10.55 0 0 0 68.00 2.55 3.25 2.85 0 10 0
April 21, 2023 7.05 8.00 9.20 0 0 0 70.00 3.20 4.00 3.50 0 0 0
April 21, 2023 5.90 6.80 7.80 0 0 0 72.00 4.00 4.85 4.25 0 0 0
April 21, 2023 4.90 5.75 6.65 0 0 0 74.00 4.95 5.80 5.05 0 0 0
April 21, 2023 4.00 4.85 5.65 0 0 0 76.00 6.00 6.95 6.05 0 0 0
April 21, 2023 3.25 4.05 4.75 0 0 0 78.00 7.20 8.20 7.20 0 0 0
April 21, 2023 2.60 3.35 4.00 0 0 0 80.00 8.55 9.55 8.30 0 0 0
April 21, 2023 2.05 2.80 3.20 0 0 0 82.00 9.85 11.15 9.65 0 0 0
April 21, 2023 1.60 2.30 2.75 0 0 0 84.00 11.40 12.70 11.15 0 0 0
April 21, 2023 1.25 1.85 2.20 0 0 0 86.00 13.05 14.35 12.65 0 0 0
April 21, 2023 0.95 1.50 1.75 0 0 0 88.00 12.95 17.85 14.25 0 0 0
April 21, 2023 0.70 1.25 1.45 0 0 0 90.00 14.75 19.65 16.00 0 0 0
April 21, 2023 0.50 1.05 1.15 0 0 0 92.00 16.60 21.50 17.80 0 0 0
April 21, 2023 0.38 0.85 0.95 0 0 0 94.00 18.55 23.45 19.60 0 0 0
April 21, 2023 0.25 0.75 0.80 0 0 0 96.00 20.55 25.45 21.50 0 0 0
April 21, 2023 0.08 0.55 0.55 0 0 0 100.00 24.55 29.45 25.45 0 0 0
May 19, 2023 11.85 13.25 14.50 0 0 0 64.00 2.10 2.80 2.35 0 0 0
May 19, 2023 10.40 11.80 13.00 0 0 0 66.00 2.55 3.35 2.85 0 0 0
May 19, 2023 9.05 10.45 11.30 0 0 0 68.00 3.15 4.00 3.40 0 0 0
May 19, 2023 7.95 9.00 9.95 0 0 0 70.00 3.85 4.75 4.00 0 0 0
May 19, 2023 6.85 7.85 8.80 0 0 0 72.00 4.65 5.65 4.75 0 0 0
May 19, 2023 5.85 6.80 7.70 0 0 0 74.00 5.60 6.65 5.65 0 0 0
May 19, 2023 4.90 5.90 6.65 0 0 0 76.00 6.65 7.75 6.70 0 0 0
May 19, 2023 4.10 5.05 5.60 0 0 0 78.00 7.80 8.95 7.80 0 0 0
May 19, 2023 3.40 4.35 4.80 0 0 0 80.00 9.10 10.30 9.00 0 0 0
May 19, 2023 2.80 3.70 4.05 0 0 0 82.00 10.50 11.70 10.30 0 0 0
May 19, 2023 2.30 3.15 3.45 0 0 0 84.00 11.90 13.30 11.70 0 0 0
June 16, 2023 21.95 26.95 26.50 0 0 0 50.00 0.40 0.95 0.80 0 0 0
June 16, 2023 13.30 18.30 17.70 0 0 0 60.00 1.50 2.20 1.90 0 0 0
June 16, 2023 11.20 12.70 13.85 0 0 0 65.00 2.50 3.35 2.95 0 3 0
June 16, 2023 8.10 9.30 10.40 0 0 0 70.00 4.05 5.05 4.55 0 0 0
June 16, 2023 5.50 6.65 7.55 0 0 0 75.00 6.30 7.45 6.65 0 0 0
June 16, 2023 3.55 4.60 5.25 0 1 0 80.00 9.25 10.55 9.45 0 0 0
June 16, 2023 2.20 3.15 3.55 0 0 0 85.00 12.75 14.25 12.65 0 0 0
June 16, 2023 1.30 2.10 2.35 0 0 0 90.00 16.85 18.35 16.55 0 10 0
June 16, 2023 0.75 1.40 1.50 0 0 0 95.00 19.60 24.60 20.95 0 10 0
June 16, 2023 0.40 0.95 1.05 0 0 0 100.00 24.50 29.50 25.55 0 0 0
June 16, 2023 0.03 0.60 0.55 0 10 0 110.00 34.50 39.50 35.50 0 0 0
June 16, 2023 0 0.40 0.30 0 0 0 120.00 44.45 49.45 45.50 0 0 0
September 15, 2023 20.95 29.35 27.15 0 0 0 50.00 0.75 1.45 1.10 0 1 0
September 15, 2023 16.10 17.90 18.90 0 0 0 60.00 2.15 3.20 2.80 0 0 0
September 15, 2023 12.50 14.30 15.25 0 0 0 65.00 3.35 4.55 3.95 0 0 0
September 15, 2023 9.50 11.15 12.00 0 10 0 70.00 5.05 6.45 5.70 0 10 0
September 15, 2023 7.00 8.55 9.30 0 0 0 75.00 7.35 8.90 8.00 0 0 0
September 15, 2023 5.00 6.50 7.05 0 3 0 80.00 10.15 11.90 10.65 0 3 0
September 15, 2023 3.45 4.85 5.20 0 2 0 85.00 13.50 15.35 13.95 0 0 0
September 15, 2023 2.30 3.55 3.85 0 0 0 90.00 17.35 19.15 17.55 0 0 0
September 15, 2023 1.50 2.60 2.85 0 0 0 95.00 18.25 26.70 21.65 0 0 0
September 15, 2023 0.95 1.75 1.75 0 0 0 100.00 22.85 31.25 26.85 0 0 0
September 15, 2023 0.04 0.70 0.60 0 0 0 120.00 42.75 51.20 45.55 0 0 0