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.

RUS – Russel Metals Inc.

Last update: September 2, 2025 at 10:14 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 23.42%
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: 968
Volume: 0
Open interest: 492
Volume: 0
September 19, 2025 0 0 11.70 0 0 0 30.00 0 0 0.06 0 16 0
September 19, 2025 0 0 9.70 0 0 0 32.00 0 0 0.06 0 0 0
September 19, 2025 0 0 8.70 0 0 0 33.00 0 0 0.06 0 0 0
September 19, 2025 0 0 7.70 0 0 0 34.00 0 0 0.06 0 5 0
September 19, 2025 0 0 6.75 0 0 0 35.00 0 0 0.06 0 20 0
September 19, 2025 0 0 5.75 0 0 0 36.00 0 0 0.06 0 0 0
September 19, 2025 0 0 4.75 0 0 0 37.00 0 0 0.07 0 30 0
September 19, 2025 0 0 3.80 0 0 0 38.00 0 0 0.08 0 25 0
September 19, 2025 0 0 2.85 0 0 0 39.00 0 0 0.13 0 44 0
September 19, 2025 0 0 1.95 0 11 0 40.00 0 0 0.26 0 34 0
September 19, 2025 0 1.60 1.20 0 15 0 41.00 0 0.75 0.50 0 29 0
September 19, 2025 0.01 0 0.60 0 49 0 42.00 0 0 0.95 0 36 0
September 19, 2025 0 0.50 0.23 0 16 0 43.00 0 0 1.65 0 0 0
September 19, 2025 0 0 0.09 0 30 0 44.00 0 0 2.60 0 15 0
September 19, 2025 0 0 0.08 0 129 0 45.00 0 0 3.60 0 0 0
September 19, 2025 0 0 0.06 0 35 0 46.00 0 0 4.60 0 0 0
September 19, 2025 0 0 0.06 0 0 0 47.00 0 0 5.55 0 0 0
September 19, 2025 0 0 0.06 0 57 0 48.00 0 0 6.55 0 0 0
September 19, 2025 0 0 0.06 0 35 0 50.00 0 0 8.55 0 0 0
September 19, 2025 0 0 0.06 0 0 0 52.00 0 0 10.55 0 0 0
September 19, 2025 0 0 0.06 0 0 0 60.00 0 0 18.55 0 0 0
October 17, 2025 0 0 7.80 0 0 0 34.00 0 0 0.08 0 0 0
October 17, 2025 0 0 6.85 0 0 0 35.00 0 0 0.10 0 0 0
October 17, 2025 0 0 5.90 0 0 0 36.00 0 0 0.12 0 12 0
October 17, 2025 0 0 4.95 0 0 0 37.00 0 0 0.18 0 12 0
October 17, 2025 0 0 4.05 0 0 0 38.00 0 0.40 0.25 0 0 0
October 17, 2025 0 0 3.10 0 0 0 39.00 0 0 0.38 0 0 0
October 17, 2025 0 0 2.35 0 14 0 40.00 0 1.50 0.60 0 10 0
October 17, 2025 0 0 1.65 0 0 0 41.00 0 0 0.95 0 2 0
October 17, 2025 0 0 1.10 0 20 0 42.00 0 0 1.35 0 0 0
October 17, 2025 0 0 0.65 0 2 0 43.00 0 0 1.95 0 0 0
October 17, 2025 0 0.55 0.34 0 22 0 44.00 0 0 2.70 0 0 0
October 17, 2025 0 0 0.17 0 0 0 45.00 0 0 3.65 0 0 0
October 17, 2025 0 0 0.12 0 0 0 46.00 0 0 4.60 0 0 0
October 17, 2025 0 0 0.08 0 5 0 47.00 0 0 5.60 0 0 0
October 17, 2025 0 0 0.06 0 5 0 48.00 0 0 6.60 0 0 0
October 17, 2025 0 0 0.06 0 0 0 52.00 0 0 10.60 0 0 0
November 21, 2025 0 0 6.15 0 0 0 36.00 0 0 0.28 0 0 0
November 21, 2025 0 0 5.25 0 0 0 37.00 0 0 0.38 0 0 0
November 21, 2025 0 0 4.40 0 0 0 38.00 0 0 0.55 0 3 0
November 21, 2025 0 0 3.60 0 0 0 39.00 0 0 0.75 0 5 0
November 21, 2025 0 0 2.85 0 0 0 40.00 0 0 1.00 0 5 0
November 21, 2025 0 0 2.20 0 0 0 41.00 0 0 1.35 0 4 0
November 21, 2025 0 2.10 1.60 0 6 0 42.00 0 0 1.80 0 3 0
November 21, 2025 0 0 1.15 0 0 0 43.00 0 0 2.35 0 0 0
November 21, 2025 0 0 0.80 0 4 0 44.00 0 0 3.00 0 0 0
November 21, 2025 0 0 0.50 0 5 0 45.00 0 0 3.80 0 0 0
November 21, 2025 0 0 0.31 0 0 0 46.00 0 0 4.65 0 0 0
November 21, 2025 0 0 0.19 0 13 0 47.00 0 0 5.65 0 0 0
November 21, 2025 0 0 0.14 0 5 0 48.00 0 0 6.65 0 0 0
November 21, 2025 0 0 0.06 0 0 0 52.00 0 0 10.65 0 0 0
December 19, 2025 0 0 11.95 0 0 0 30.00 0 0 0.09 0 6 0
December 19, 2025 0 0 10.00 0 0 0 32.00 0 0 0.16 0 0 0
December 19, 2025 0 0 8.05 0 0 0 34.00 0 0 0.25 0 0 0
December 19, 2025 0 0 7.10 0 0 0 35.00 0.05 0 0.32 0 1 0
December 19, 2025 0 0 6.20 0 5 0 36.00 0 0 0.42 0 3 0
December 19, 2025 0 0 5.35 0 0 0 37.00 0 0 0.60 0 0 0
December 19, 2025 0 0 4.45 0 3 0 38.00 0 0.90 0.80 0 27 0
December 19, 2025 0 0 3.65 0 0 0 39.00 0 1.40 1.05 0 10 0
December 19, 2025 0 0 2.95 0 15 0 40.00 0 0 1.35 0 5 0
December 19, 2025 0 0 2.30 0 0 0 41.00 0 0 1.75 0 0 0
December 19, 2025 0 0 1.75 0 72 0 42.00 0 0 2.20 0 10 0
December 19, 2025 0 0 1.30 0 0 0 43.00 0 0 2.80 0 0 0
December 19, 2025 0 0 0.95 0 1 0 44.00 0 0 3.45 0 0 0
December 19, 2025 0 0.70 0.65 0 4 0 45.00 0 0 4.20 0 0 0
December 19, 2025 0 0 0.42 0 7 0 46.00 0 0 5.00 0 0 0
December 19, 2025 0 0 0.27 0 10 0 47.00 0 0 5.90 0 0 0
December 19, 2025 0 0 0.18 0 138 0 48.00 0 0 6.90 0 0 0
December 19, 2025 0 0 0.09 0 46 0 50.00 0 0 8.80 0 0 0
December 19, 2025 0 0 0.07 0 0 0 52.00 0 0 10.75 0 0 0
January 16, 2026 0 0 6.30 0 0 0 36.00 0 0 0.55 0 5 0
January 16, 2026 0 0 5.35 0 0 0 37.00 0 0 0.70 0 0 0
January 16, 2026 0 0 4.55 0 10 0 38.00 0 0 0.95 0 0 0
January 16, 2026 0 0 3.80 0 0 0 39.00 0 0 1.20 0 53 0
January 16, 2026 0 0 3.15 0 0 0 40.00 0 0 1.50 0 0 0
January 16, 2026 0 0 2.50 0 0 0 41.00 0 0 1.90 0 0 0
January 16, 2026 0 0 1.95 0 0 0 42.00 0 0 2.40 0 0 0
January 16, 2026 0 0 1.50 0 0 0 43.00 0 0 2.95 0 0 0
January 16, 2026 0 0 1.15 0 0 0 44.00 0 0 3.60 0 0 0
January 16, 2026 0 0 0.80 0 0 0 45.00 0 0 4.30 0 0 0
January 16, 2026 0 0 0.60 0 10 0 46.00 0 0 5.10 0 0 0
January 16, 2026 0 0 0.39 0 0 0 47.00 0 0 5.95 0 0 0
January 16, 2026 0 0 0.27 0 15 0 48.00 0 0 6.95 0 0 0
January 16, 2026 0 0 0.08 0 0 0 52.00 0 0 10.75 0 0 0
February 20, 2026 0 0 6.45 0 0 0 36.00 0 0 0.75 0 0 0
February 20, 2026 0 0 5.65 0 0 0 37.00 0 0 0.95 0 0 0
February 20, 2026 0 0 4.85 0 0 0 38.00 0 0 1.20 0 0 0
February 20, 2026 0 0 4.10 0 0 0 39.00 0 0 1.45 0 0 0
February 20, 2026 0 0 3.45 0 0 0 40.00 0 0 1.80 0 0 0
February 20, 2026 0 0 2.85 0 0 0 41.00 0 0 2.20 0 0 0
February 20, 2026 0 0 2.35 0 0 0 42.00 0 0 2.70 0 0 0
February 20, 2026 0 0 1.85 0 0 0 43.00 0 0 3.25 0 0 0
February 20, 2026 0 0 1.45 0 0 0 44.00 0 0 3.85 0 0 0
February 20, 2026 0 0 1.15 0 0 0 45.00 0 0 4.55 0 0 0
February 20, 2026 0 0 0.90 0 0 0 46.00 0 0 5.30 0 0 0
March 20, 2026 0 0 12.00 0 0 0 30.00 0 1.05 0.26 0 7 0
March 20, 2026 0 0 10.10 0 0 0 32.00 0 0.48 0.38 0 0 0
March 20, 2026 0 0 8.25 0 0 0 34.00 0 0 0.60 0 0 0
March 20, 2026 0 0 7.40 0 0 0 35.00 0 0 0.75 0 7 0
March 20, 2026 0 0 6.50 0 0 0 36.00 0 0 0.90 0 2 0
March 20, 2026 0 0 4.90 0 0 0 38.00 0 0 1.40 0 5 0
March 20, 2026 0 0 3.55 0 5 0 40.00 0 2.20 2.10 0 0 0
March 20, 2026 0 0 2.40 0 2 0 42.00 0 0 3.00 0 0 0
March 20, 2026 0 0 1.55 0 1 0 44.00 0 0 4.20 0 0 0
March 20, 2026 0 0 1.25 0 6 0 45.00 0 0 4.85 0 0 0
March 20, 2026 0.50 0 0.95 0 7 0 46.00 0 0 5.60 0 0 0
March 20, 2026 0 0 0.55 0 7 0 48.00 0 0 7.25 0 0 0
March 20, 2026 0 0 0.30 0 62 0 50.00 0 0 9.10 0 0 0
March 20, 2026 0 0 0.06 0 0 0 60.00 0 0 18.75 0 0 0
June 19, 2026 0 0 7.60 0 50 0 35.00 0 2.10 1.15 0 12 0
June 19, 2026 6.00 0 6.75 0 0 0 36.00 0.10 0 1.40 0 1 0
June 19, 2026 0 0 5.25 0 0 0 38.00 0 0 1.95 0 21 0
June 19, 2026 0 0 4.00 0 0 0 40.00 0 0 2.70 0 4 0
June 19, 2026 0 0 2.90 0 0 0 42.00 0 0 3.65 0 0 0
June 19, 2026 0 0 2.05 0 8 0 44.00 0 0 4.80 0 3 0
June 19, 2026 0 0 1.75 0 0 0 45.00 0 0 5.45 0 0 0
June 19, 2026 0 0 1.40 0 0 0 46.00 0 0 6.15 0 0 0
June 19, 2026 0 0 0.95 0 5 0 48.00 0 0 7.70 0 0 0
June 19, 2026 0 0 0.60 0 1 0 50.00 0 0 9.40 0 0 0
June 19, 2026 0 0 0.08 0 0 0 60.00 0 0 18.80 0 0 0