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: July 3, 2025 at 9:53 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.62%
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: 811
Volume: 0
Open interest: 247
Volume: 0
July 18, 2025 0 0 12.70 0 0 0 32.00 0 0 0.06 0 0 0
July 18, 2025 0 0 11.70 0 0 0 33.00 0 0 0.06 0 0 0
July 18, 2025 0 0 10.70 0 0 0 34.00 0 0 0.06 0 0 0
July 18, 2025 0 0 9.70 0 0 0 35.00 0 0 0.06 0 0 0
July 18, 2025 0 0 8.70 0 0 0 36.00 0 0 0.06 0 10 0
July 18, 2025 0 0 7.70 0 0 0 37.00 0 0 0.06 0 0 0
July 18, 2025 0 0 6.70 0 0 0 38.00 0 0 0.06 0 0 0
July 18, 2025 0 0 5.70 0 0 0 39.00 0 0 0.06 0 0 0
July 18, 2025 0 0 4.75 0 3 0 40.00 0 0 0.07 0 10 0
July 18, 2025 0 0 3.75 0 18 0 41.00 0 0 0.09 0 40 0
July 18, 2025 0 0 2.75 0 0 0 42.00 0 0 0.10 0 0 0
July 18, 2025 0 0 1.85 0 106 0 43.00 0 0 0.20 0 3 0
July 18, 2025 0 0 1.05 0 10 0 44.00 0 0 0.41 0 0 0
July 18, 2025 0 0 0.47 0 25 0 45.00 0 0 0.90 0 0 0
July 18, 2025 0 0 0.16 0 30 0 46.00 0 0 1.60 0 0 0
July 18, 2025 0 0 0.08 0 0 0 47.00 0 0 2.55 0 0 0
July 18, 2025 0 0 0.06 0 0 0 48.00 0 0 3.55 0 0 0
July 18, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
August 15, 2025 0 0 12.80 0 0 0 32.00 0 0 0.06 0 0 0
August 15, 2025 0 0 11.80 0 0 0 33.00 0 0 0.06 0 0 0
August 15, 2025 0 0 10.80 0 0 0 34.00 0 0 0.06 0 0 0
August 15, 2025 0 0 9.80 0 0 0 35.00 0 0 0.06 0 0 0
August 15, 2025 0 0 8.80 0 0 0 36.00 0 0 0.07 0 0 0
August 15, 2025 0 0 7.85 0 0 0 37.00 0 0 0.09 0 0 0
August 15, 2025 0 0 6.85 0 0 0 38.00 0 0 0.11 0 0 0
August 15, 2025 0 0 5.90 0 0 0 39.00 0 0 0.13 0 0 0
August 15, 2025 0 0 4.95 0 0 0 40.00 0 0 0.20 0 0 0
August 15, 2025 0 0 4.00 0 0 0 41.00 0 0 0.27 0 0 0
August 15, 2025 0 0 3.15 0 5 0 42.00 0 0.65 0.41 0 0 0
August 15, 2025 0 0 2.35 0 15 0 43.00 0 0 0.65 0 1 0
August 15, 2025 0 0 1.65 0 11 0 44.00 0 0 0.95 0 0 0
August 15, 2025 0 0 1.10 0 42 0 45.00 0 0 1.40 0 0 0
August 15, 2025 0 0 0.65 0 0 0 46.00 0 0 2.00 0 0 0
August 15, 2025 0 0 0.36 0 0 0 47.00 0 0 2.75 0 0 0
August 15, 2025 0 0 0.18 0 0 0 48.00 0 0 3.60 0 0 0
August 15, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
September 19, 2025 0 0 14.80 0 0 0 30.00 0 0 0.06 0 16 0
September 19, 2025 0 0 12.80 0 0 0 32.00 0 0 0.07 0 0 0
September 19, 2025 0 0 11.85 0 0 0 33.00 0 0 0.07 0 0 0
September 19, 2025 0 0 10.85 0 0 0 34.00 0 0 0.09 0 5 0
September 19, 2025 0 0 9.85 0 5 0 35.00 0 0 0.11 0 20 0
September 19, 2025 0 0 8.85 0 0 0 36.00 0 0 0.15 0 0 0
September 19, 2025 0 0 7.90 0 0 0 37.00 0 0 0.18 0 0 0
September 19, 2025 0 0 6.95 0 2 0 38.00 0 0 0.24 0 13 0
September 19, 2025 0 0 6.05 0 0 0 39.00 0 0 0.30 0 0 0
September 19, 2025 0 0 5.05 0 1 0 40.00 0 0 0.41 0 3 0
September 19, 2025 0 0 4.20 0 0 0 41.00 0 0 0.60 0 5 0
September 19, 2025 0.05 0 3.40 0 26 0 42.00 0 1.15 0.80 0 16 0
September 19, 2025 0 0 2.60 0 6 0 43.00 0 0 1.10 0 0 0
September 19, 2025 0 0 2.00 0 12 0 44.00 0 0 1.50 0 15 0
September 19, 2025 0.05 0 1.40 0 31 0 45.00 0 0 2.00 0 5 0
September 19, 2025 0 1.00 1.00 0 30 0 46.00 0 0 2.60 0 10 0
September 19, 2025 0 0 0.65 0 0 0 47.00 0 0 3.25 0 0 0
September 19, 2025 0 0 0.40 0 57 0 48.00 0 0 4.05 0 0 0
September 19, 2025 0 0 0.15 0 35 0 50.00 0 0 5.90 0 0 0
September 19, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
September 19, 2025 0 0 0.06 0 0 0 60.00 0 0 15.75 0 0 0
October 17, 2025 0 0 10.90 0 0 0 34.00 0 0 0.14 0 0 0
October 17, 2025 0 0 9.90 0 0 0 35.00 0 0 0.18 0 0 0
October 17, 2025 0 0 8.95 0 0 0 36.00 0 0 0.21 0 0 0
October 17, 2025 0 0 8.00 0 0 0 37.00 0 0 0.27 0 0 0
October 17, 2025 0 0 7.05 0 0 0 38.00 0 0 0.34 0 0 0
October 17, 2025 0 0 6.10 0 0 0 39.00 0 0 0.44 0 0 0
October 17, 2025 0 0 5.25 0 0 0 40.00 0 0 0.60 0 0 0
October 17, 2025 0 0 4.35 0 0 0 41.00 0 0 0.80 0 0 0
October 17, 2025 0 0 3.60 0 2 0 42.00 0 0 1.05 0 0 0
October 17, 2025 0 0 2.85 0 0 0 43.00 0 0 1.35 0 0 0
October 17, 2025 0 0 2.25 0 0 0 44.00 0 0 1.75 0 0 0
October 17, 2025 0 0 1.70 0 0 0 45.00 0 0 2.20 0 0 0
October 17, 2025 0 0 1.25 0 0 0 46.00 0 0 2.80 0 0 0
October 17, 2025 0 1.00 0.90 0 0 0 47.00 0 0 3.45 0 0 0
October 17, 2025 0 0 0.65 0 5 0 48.00 0 0 4.20 0 0 0
October 17, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
November 21, 2025 0 0 9.05 0 0 0 36.00 0 0 0.34 0 0 0
November 21, 2025 0 0 7.15 0 0 0 38.00 0 0 0.55 0 0 0
November 21, 2025 0 0 6.30 0 0 0 39.00 0 0 0.65 0 4 0
November 21, 2025 0 0 5.45 0 0 0 40.00 0 0 0.85 0 0 0
November 21, 2025 0 0 4.70 0 0 0 41.00 0 0 1.10 0 0 0
November 21, 2025 0 0 3.95 0 0 0 42.00 0 0 1.35 0 3 0
November 21, 2025 0 0 3.25 0 0 0 43.00 0 0 1.70 0 0 0
November 21, 2025 0 0 2.65 0 0 0 44.00 0 0 2.10 0 0 0
November 21, 2025 0 0 2.15 0 5 0 45.00 0 0 2.55 0 0 0
November 21, 2025 0 0 1.65 0 0 0 46.00 0 0 3.10 0 0 0
November 21, 2025 0 0 1.30 0 0 0 47.00 0 0 3.75 0 0 0
November 21, 2025 0 0 0.95 0 5 0 48.00 0 0 4.45 0 0 0
November 21, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
December 19, 2025 0 0 14.90 0 0 0 30.00 0 0 0.13 0 6 0
December 19, 2025 0 0 12.85 0 0 0 32.00 0 0 0.20 0 0 0
December 19, 2025 0 0 10.90 0 0 0 34.00 0 0 0.29 0 0 0
December 19, 2025 0 0 10.05 0 0 0 35.00 0.05 0 0.36 0 1 0
December 19, 2025 0 0 9.10 0 5 0 36.00 0 0 0.44 0 3 0
December 19, 2025 0 0 7.25 0 3 0 38.00 0 0 0.65 0 22 0
December 19, 2025 0 0 6.40 0 0 0 39.00 0 0 0.85 0 0 0
December 19, 2025 0 0 5.55 0 11 0 40.00 0 0 1.05 0 5 0
December 19, 2025 0 0 4.75 0 0 0 41.00 0 0 1.30 0 0 0
December 19, 2025 0 0 4.05 0 67 0 42.00 0 0 1.65 0 10 0
December 19, 2025 0 0 3.35 0 0 0 43.00 0 0 2.00 0 0 0
December 19, 2025 0 0 2.75 0 1 0 44.00 0 0 2.40 0 0 0
December 19, 2025 0 0 2.25 0 2 0 45.00 0 0 2.90 0 0 0
December 19, 2025 0 0 1.80 0 7 0 46.00 0 0 3.45 0 0 0
December 19, 2025 0 0 1.55 0 0 0 47.00 0 0 4.35 0 0 0
December 19, 2025 0 0 1.05 0 109 0 48.00 0 0 4.80 0 0 0
December 19, 2025 0 0 0.60 0 41 0 50.00 0 0 6.35 0 0 0
December 19, 2025 0 0 0 0 0 0 52.00 0 0 0 0 0 0
March 20, 2026 0 0 14.85 0 0 0 30.00 0 0.34 0.28 0 7 0
March 20, 2026 0 0 12.90 0 0 0 32.00 0 0 0.38 0 0 0
March 20, 2026 0 0 11.10 0 0 0 34.00 0 0 0.60 0 0 0
March 20, 2026 0 0 10.20 0 0 0 35.00 0 0 0.65 0 7 0
March 20, 2026 0 0 9.30 0 0 0 36.00 0 1.80 0.80 0 1 0
March 20, 2026 0 0 7.50 0 0 0 38.00 0 0 1.15 0 0 0
March 20, 2026 0 0 5.95 0 0 0 40.00 0 0 1.65 0 0 0
March 20, 2026 0 0 4.55 0 2 0 42.00 0 0 2.30 0 0 0
March 20, 2026 0 0 3.35 0 0 0 44.00 0 0 3.10 0 0 0
March 20, 2026 0 0 2.85 0 6 0 45.00 0 0 3.60 0 0 0
March 20, 2026 1.35 0 2.40 0 0 0 46.00 0 0 4.20 0 0 0
March 20, 2026 0 0 1.65 0 7 0 48.00 0 0 5.45 0 0 0
March 20, 2026 0 0 1.10 0 62 0 50.00 0 0 6.90 0 0 0
June 19, 2026 0 0 10.30 0 0 0 35.00 0 2.10 1.00 0 6 0
June 19, 2026 0 0 7.75 0 0 0 38.00 0 0 1.60 0 0 0
June 19, 2026 0 0 6.30 0 0 0 40.00 0 3.95 2.15 0 0 0
June 19, 2026 0 0 5.00 0 0 0 42.00 0 0 2.90 0 0 0
June 19, 2026 0 0 3.90 0 0 0 44.00 0 0 3.75 0 0 0
June 19, 2026 0 0 2.95 0 0 0 46.00 0 0 4.85 0 0 0
June 19, 2026 0 0 2.50 0 0 0 48.00 0 0 6.35 0 0 0
June 19, 2026 0 0 1.55 0 1 0 50.00 0 0 7.45 0 0 0