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.

SCL – ShawCor Ltd., Cl. A

Last update: November 28, 2022 at 10:48 a.m.   (Real-time)

  • Last price: 11.670
  • Net change: -0.290
  • Bid price: 11.660
  • Ask price: 11.690
  • 30-day historical volatility: 39.02%
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: 698
Volume: 0
Open interest: 433
Volume: 0
December 16, 2022 8.60 8.85 9.05 0 0 0 3.00 0 0.03 0.08 0 0 0
December 16, 2022 8.10 8.35 8.55 0 0 0 3.50 0 0.03 0.08 0 0 0
December 16, 2022 7.60 7.85 8.05 0 0 0 4.00 0 0.04 0.08 0 0 0
December 16, 2022 7.10 7.40 7.55 0 2 0 4.50 0 0.04 0.08 0 25 0
December 16, 2022 6.80 7.15 7.30 0 0 0 4.75 0 0.04 0.08 0 0 0
December 16, 2022 6.60 6.90 7.05 0 85 0 5.00 0 0.04 0.08 0 100 0
December 16, 2022 6.35 6.65 6.80 0 0 0 5.25 0 0.04 0.08 0 0 0
December 16, 2022 6.10 6.40 6.55 0 75 0 5.50 0 0.05 0.08 0 15 0
December 16, 2022 5.85 6.15 6.35 0 0 0 5.75 0 0.05 0.08 0 0 0
December 16, 2022 5.60 5.90 6.10 0 60 0 6.00 0 0.05 0.08 0 2 0
December 16, 2022 5.30 5.65 5.85 0 0 0 6.25 0 0.05 0.08 0 0 0
December 16, 2022 5.10 5.40 5.60 0 0 0 6.50 0 0.06 0.08 0 0 0
December 16, 2022 4.85 5.15 5.35 0 0 0 6.75 0.01 0.06 0.08 0 0 0
December 16, 2022 4.65 4.90 5.10 0 75 0 7.00 0.01 0.06 0.08 0 27 0
December 16, 2022 4.40 4.65 4.85 0 0 0 7.25 0.01 0.07 0.09 0 0 0
December 16, 2022 4.15 4.40 4.60 0 17 0 7.50 0.02 0.07 0.09 0 0 0
December 16, 2022 3.90 4.15 4.35 0 0 0 7.75 0.02 0.08 0.09 0 0 0
December 16, 2022 3.65 3.90 4.10 0 0 0 8.00 0.03 0.08 0.10 0 0 0
December 16, 2022 3.40 3.70 3.85 0 0 0 8.25 0.03 0.09 0.10 0 0 0
December 16, 2022 3.15 3.45 3.60 0 0 0 8.50 0.04 0.09 0.11 0 51 0
December 16, 2022 2.90 3.20 3.40 0 0 0 8.75 0.04 0.10 0.12 0 0 0
December 16, 2022 2.70 2.95 3.15 0 0 0 9.00 0.05 0.14 0.13 0 0 0
December 16, 2022 2.40 2.70 2.90 0 0 0 9.25 0.06 0.15 0.14 0 0 0
December 16, 2022 2.20 2.45 2.65 0 8 0 9.50 0.07 0.16 0.15 0 0 0
December 16, 2022 1.95 2.25 2.40 0 0 0 9.75 0.02 0.17 0.16 0 10 0
December 16, 2022 1.70 2.00 2.20 0 20 0 10.00 0.09 0.19 0.17 0 0 0
December 16, 2022 1.25 1.55 1.70 0 0 0 10.50 0.13 0.25 0.21 0 10 0
December 16, 2022 0.85 1.10 1.30 0 37 0 11.00 0.16 0.34 0.28 0 15 0
December 16, 2022 0.55 0.75 0.90 0 1 0 11.50 0.31 0.55 0.41 0 45 0
December 16, 2022 0.31 0.49 0.60 0 20 0 12.00 0.55 0.75 0.60 0 0 0
December 16, 2022 0.13 0.30 0.38 0 35 0 12.50 0.85 1.10 0.90 0 0 0
December 16, 2022 0.04 0.21 0.25 0 5 0 13.00 1.25 1.55 1.30 0 0 0
December 16, 2022 0.02 0.16 0.18 0 0 0 13.50 1.70 2.00 1.75 0 0 0
December 16, 2022 0.05 0.11 0.15 0 0 0 14.00 2.20 2.45 2.20 0 0 0
January 20, 2023 7.60 7.90 8.10 0 0 0 4.00 0.01 0.06 0.09 0 0 0
January 20, 2023 7.05 7.40 7.60 0 0 0 4.50 0.02 0.07 0.09 0 0 0
January 20, 2023 6.85 7.15 7.35 0 0 0 4.75 0.02 0.07 0.09 0 0 0
January 20, 2023 6.60 6.90 7.10 0 0 0 5.00 0.02 0.08 0.10 0 0 0
January 20, 2023 6.40 6.70 6.85 0 0 0 5.25 0.03 0.08 0.10 0 0 0
January 20, 2023 6.15 6.45 6.60 0 0 0 5.50 0.03 0.09 0.10 0 0 0
January 20, 2023 5.90 6.20 6.40 0 0 0 5.75 0.04 0.09 0.10 0 0 0
January 20, 2023 5.65 5.95 6.15 0 1 0 6.00 0.04 0.10 0.11 0 0 0
January 20, 2023 5.40 5.70 5.90 0 0 0 6.25 0.05 0.10 0.11 0 0 0
January 20, 2023 5.15 5.45 5.65 0 0 0 6.50 0.05 0.11 0.12 0 0 0
January 20, 2023 4.95 5.20 5.40 0 0 0 6.75 0.06 0.11 0.13 0 0 0
January 20, 2023 4.70 5.00 5.15 0 0 0 7.00 0.06 0.12 0.13 0 0 0
January 20, 2023 4.45 4.75 4.90 0 0 0 7.25 0.07 0.13 0.14 0 0 0
January 20, 2023 4.20 4.50 4.70 0 0 0 7.50 0.08 0.17 0.15 0 0 0
January 20, 2023 4.00 4.25 4.45 0 0 0 7.75 0.09 0.18 0.16 0 0 0
January 20, 2023 3.70 4.00 4.20 0 0 0 8.00 0.10 0.19 0.18 0 0 0
January 20, 2023 3.50 3.80 3.95 0 0 0 8.25 0.11 0.20 0.19 0 0 0
January 20, 2023 3.20 3.55 3.75 0 0 0 8.50 0.12 0.22 0.21 0 0 0
January 20, 2023 3.00 3.30 3.50 0 0 0 8.75 0.13 0.23 0.22 0 0 0
January 20, 2023 2.80 3.05 3.25 0 0 0 9.00 0.14 0.26 0.24 0 0 0
January 20, 2023 2.55 2.85 3.05 0 0 0 9.25 0.16 0.27 0.26 0 0 0
January 20, 2023 2.35 2.65 2.80 0 0 0 9.50 0.17 0.29 0.28 0 0 0
January 20, 2023 2.10 2.35 2.60 0 0 0 9.75 0.19 0.32 0.30 0 0 0
January 20, 2023 1.90 2.15 2.35 0 5 0 10.00 0.21 0.36 0.33 0 0 0
January 20, 2023 1.45 1.75 1.95 0 0 0 10.50 0.28 0.45 0.41 0 10 0
January 20, 2023 1.10 1.35 1.55 0 25 0 11.00 0.40 0.55 0.50 0 0 0
January 20, 2023 0.80 1.05 1.20 0 15 0 11.50 0.55 0.75 0.65 0 0 0
January 20, 2023 0.55 0.75 0.95 0 10 0 12.00 0.75 1.05 0.90 0 0 0
January 20, 2023 0.39 0.55 0.70 0 2 0 12.50 1.05 1.30 1.15 0 0 0
January 20, 2023 0.25 0.40 0.50 0 0 0 13.00 1.40 1.70 1.50 0 0 0
January 20, 2023 0.15 0.35 0.40 0 0 0 13.50 1.80 2.10 1.90 0 0 0
January 20, 2023 0.09 0.22 0.31 0 0 0 14.00 2.20 2.55 2.30 0 0 0
February 17, 2023 6.65 6.95 7.15 0 0 0 5.00 0.03 0.09 0.13 0 0 0
February 17, 2023 6.40 6.70 6.90 0 0 0 5.25 0.04 0.10 0.14 0 0 0
February 17, 2023 6.15 6.45 6.65 0 0 0 5.50 0.05 0.11 0.14 0 0 0
February 17, 2023 5.90 6.25 6.40 0 0 0 5.75 0.06 0.11 0.15 0 0 0
February 17, 2023 5.60 6.00 6.20 0 0 0 6.00 0.07 0.12 0.16 0 0 0
February 17, 2023 5.45 5.75 5.95 0 0 0 6.25 0.07 0.13 0.17 0 0 0
February 17, 2023 5.15 5.50 5.70 0 0 0 6.50 0.08 0.14 0.18 0 0 0
February 17, 2023 4.95 5.30 5.45 0 0 0 6.75 0.10 0.15 0.19 0 0 0
February 17, 2023 4.70 5.05 5.25 0 0 0 7.00 0.11 0.21 0.20 0 0 0
February 17, 2023 4.50 4.80 5.00 0 0 0 7.25 0.12 0.18 0.21 0 0 0
February 17, 2023 4.25 4.60 4.75 0 0 0 7.50 0.13 0.19 0.23 0 0 0
February 17, 2023 4.05 4.35 4.55 0 0 0 7.75 0.14 0.26 0.24 0 0 0
February 17, 2023 3.80 4.10 4.30 0 0 0 8.00 0.16 0.26 0.26 0 0 0
February 17, 2023 3.55 3.90 4.10 0 0 0 8.25 0.17 0.29 0.28 0 0 0
February 17, 2023 3.35 3.65 3.85 0 0 0 8.50 0.19 0.31 0.29 0 0 0
February 17, 2023 3.10 3.40 3.60 0 0 0 8.75 0.21 0.33 0.31 0 0 0
February 17, 2023 2.90 3.25 3.40 0 0 0 9.00 0.23 0.35 0.34 0 0 0
February 17, 2023 2.65 3.05 3.15 0 0 0 9.25 0.25 0.37 0.36 0 0 0
February 17, 2023 2.45 2.75 2.95 0 0 0 9.50 0.28 0.42 0.39 0 0 0
February 17, 2023 2.25 2.55 2.75 0 0 0 9.75 0.31 0.45 0.42 0 0 0
February 17, 2023 2.05 2.35 2.55 0 3 0 10.00 0.26 0.49 0.46 0 0 0
February 17, 2023 1.65 1.95 2.15 0 0 0 10.50 0.44 0.65 0.55 0 0 0
February 17, 2023 1.35 1.55 1.75 0 0 0 11.00 0.55 0.75 0.70 0 0 0
February 17, 2023 1.05 1.30 1.45 0 0 0 11.50 0.70 0.95 0.90 0 0 0
February 17, 2023 0.80 1.05 1.15 0 0 0 12.00 0.95 1.25 1.10 0 0 0
February 17, 2023 0.55 0.80 0.95 0 0 0 12.50 1.25 1.50 1.35 0 0 0
February 17, 2023 0.40 0.65 0.75 0 3 0 13.00 1.55 1.85 1.65 0 0 0
February 17, 2023 0.29 0.50 0.60 0 0 0 13.50 2.00 2.25 2.05 0 0 0
February 17, 2023 0.19 0.40 0.48 0 0 0 14.00 2.40 2.65 2.45 0 0 0
March 17, 2023 8.60 8.95 9.15 0 10 0 3.00 0.01 0.07 0.13 0 0 0
March 17, 2023 8.10 8.45 8.65 0 0 0 3.50 0.02 0.08 0.13 0 0 0
March 17, 2023 7.60 7.95 8.15 0 5 0 4.00 0.03 0.09 0.14 0 10 0
March 17, 2023 7.15 7.45 7.65 0 0 0 4.50 0.04 0.10 0.14 0 0 0
March 17, 2023 6.65 7.00 7.20 0 0 0 5.00 0.06 0.12 0.16 0 10 0
March 17, 2023 6.20 6.50 6.70 0 0 0 5.50 0.08 0.14 0.17 0 0 0
March 17, 2023 5.70 6.05 6.25 0 15 0 6.00 0.10 0.17 0.19 0 0 0
March 17, 2023 5.25 5.60 5.80 0 0 0 6.50 0.13 0.19 0.22 0 0 0
March 17, 2023 4.80 5.15 5.30 0 0 0 7.00 0.16 0.23 0.25 0 0 0
March 17, 2023 4.55 4.90 5.10 0 0 0 7.25 0.18 0.25 0.26 0 0 0
March 17, 2023 4.35 4.70 4.85 0 0 0 7.50 0.20 0.29 0.28 0 0 0
March 17, 2023 4.05 4.45 4.65 0 0 0 7.75 0.22 0.31 0.30 0 10 0
March 17, 2023 3.90 4.20 4.40 0 0 0 8.00 0.24 0.33 0.32 0 43 0
March 17, 2023 3.65 4.05 4.20 0 5 0 8.25 0.26 0.35 0.34 0 0 0
March 17, 2023 3.45 3.80 3.95 0 0 0 8.50 0.29 0.38 0.36 0 0 0
March 17, 2023 3.20 3.55 3.75 0 0 0 8.75 0.31 0.40 0.38 0 0 0
March 17, 2023 2.95 3.35 3.50 0 0 0 9.00 0.34 0.43 0.41 0 0 0
March 17, 2023 2.75 3.15 3.30 0 0 0 9.25 0.37 0.47 0.44 0 0 0
March 17, 2023 2.55 2.90 3.10 0 0 0 9.50 0.41 0.55 0.48 0 0 0
March 17, 2023 2.35 2.70 2.90 0 0 0 9.75 0.45 0.60 0.55 0 0 0
March 17, 2023 2.15 2.45 2.70 0 50 0 10.00 0.49 0.65 0.60 0 0 0
March 17, 2023 1.85 2.15 2.30 0 0 0 10.50 0.60 0.75 0.70 0 0 0
March 17, 2023 1.45 1.80 1.95 0 1 0 11.00 0.70 0.95 0.85 0 0 0
March 17, 2023 1.15 1.45 1.60 0 0 0 11.50 0.90 1.10 1.00 0 0 0
March 17, 2023 0.95 1.20 1.35 0 0 0 12.00 1.10 1.35 1.25 0 0 0
March 17, 2023 0.75 1.00 1.10 0 0 0 12.50 1.40 1.70 1.50 0 0 0
March 17, 2023 0.55 0.85 0.90 0 59 0 13.00 1.70 2.00 1.85 0 0 0
March 17, 2023 0.41 0.70 0.75 0 0 0 13.50 2.05 2.40 2.20 0 0 0
March 17, 2023 0.30 0.60 0.65 0 0 0 14.00 2.45 2.80 2.60 0 0 0
April 21, 2023 3.95 4.30 4.50 0 0 0 8.00 0.28 0.41 0.41 0 0 0
April 21, 2023 3.75 4.10 4.30 0 0 0 8.25 0.31 0.45 0.42 0 0 0
April 21, 2023 3.50 3.90 4.05 0 0 0 8.50 0.34 0.47 0.46 0 0 0
April 21, 2023 3.30 3.65 3.85 0 0 0 8.75 0.28 0.55 0.48 0 0 0
April 21, 2023 3.10 3.45 3.65 0 0 0 9.00 0.40 0.55 0.55 0 0 0
April 21, 2023 2.90 3.25 3.45 0 0 0 9.25 0.44 0.55 0.55 0 0 0
April 21, 2023 2.65 3.05 3.25 0 0 0 9.50 0.48 0.60 0.60 0 0 0
April 21, 2023 2.50 2.85 3.05 0 0 0 9.75 0.50 0.75 0.65 0 0 0
April 21, 2023 2.35 2.65 2.85 0 0 0 10.00 0.55 0.75 0.75 0 0 0
April 21, 2023 1.95 2.30 2.50 0 0 0 10.50 0.70 0.95 0.85 0 0 0
April 21, 2023 1.65 1.95 2.15 0 0 0 11.00 0.85 1.10 1.00 0 0 0
April 21, 2023 1.35 1.65 1.85 0 0 0 11.50 0.95 1.35 1.20 0 0 0
April 21, 2023 1.15 1.40 1.60 0 20 0 12.00 1.25 1.55 1.45 0 0 0
April 21, 2023 0.95 1.25 1.35 0 0 0 12.50 1.50 1.85 1.70 0 0 0
April 21, 2023 0.75 1.05 1.15 0 0 0 13.00 1.90 2.15 2.00 0 0 0
April 21, 2023 0.55 0.90 1.00 0 0 0 13.50 2.15 2.50 2.35 0 0 0
April 21, 2023 0.45 0.80 0.85 0 0 0 14.00 2.55 2.90 2.70 0 0 0
May 19, 2023 2.85 3.20 3.40 0 0 0 9.50 0.60 0.75 0.70 0 0 0
May 19, 2023 2.45 2.90 3.05 0 0 0 10.00 0.70 0.90 0.85 0 0 0
May 19, 2023 2.15 2.50 2.65 0 0 0 10.50 0.85 1.05 1.00 0 0 0
May 19, 2023 1.85 2.10 2.35 0 0 0 11.00 1.00 1.25 1.15 0 10 0
May 19, 2023 1.55 1.90 2.05 0 0 0 11.50 1.15 1.45 1.35 0 0 0
May 19, 2023 1.35 1.65 1.75 0 0 0 12.00 1.45 1.70 1.60 0 0 0
May 19, 2023 1.05 1.45 1.55 0 0 0 12.50 1.70 2.00 1.85 0 0 0
May 19, 2023 0.95 1.25 1.35 0 0 0 13.00 2.00 2.35 2.20 0 0 0
May 19, 2023 0.75 1.10 1.20 0 0 0 13.50 2.35 2.70 2.50 0 0 0
May 19, 2023 0.55 0.95 1.05 0 0 0 14.00 2.70 3.05 2.85 0 0 0
June 16, 2023 8.65 9.05 9.25 0 0 0 3.00 0.04 0.13 0.17 0 0 0
June 16, 2023 7.65 8.10 8.30 0 0 0 4.00 0.09 0.17 0.21 0 0 0
June 16, 2023 7.25 7.65 7.80 0 0 0 4.50 0.11 0.19 0.23 0 0 0
June 16, 2023 6.75 7.15 7.35 0 0 0 5.00 0.14 0.22 0.26 0 15 0
June 16, 2023 6.25 6.70 6.90 0 0 0 5.50 0.17 0.25 0.29 0 0 0
June 16, 2023 5.80 6.25 6.45 0 0 0 6.00 0.20 0.28 0.33 0 0 0
June 16, 2023 5.35 5.80 6.00 0 0 0 6.50 0.24 0.32 0.37 0 0 0
June 16, 2023 4.90 5.40 5.55 0 0 0 7.00 0.28 0.37 0.42 0 0 0
June 16, 2023 4.55 4.95 5.15 0 0 0 7.50 0.34 0.42 0.47 0 0 0
June 16, 2023 4.10 4.50 4.70 0 17 0 8.00 0.40 0.55 0.55 0 0 0
June 16, 2023 3.65 4.10 4.30 0 0 0 8.50 0.47 0.60 0.60 0 0 0
June 16, 2023 3.25 3.70 3.90 0 0 0 9.00 0.39 0.75 0.70 0 0 0
June 16, 2023 2.90 3.30 3.50 0 0 0 9.50 0.65 0.80 0.80 0 0 0
June 16, 2023 2.55 2.95 3.15 0 0 0 10.00 0.75 0.95 0.95 0 0 0
June 16, 2023 1.95 2.30 2.45 0 0 0 11.00 1.05 1.35 1.25 0 0 0
June 16, 2023 1.45 1.75 1.95 0 0 0 12.00 1.50 1.85 1.70 0 0 0
June 16, 2023 1.05 1.35 1.50 0 0 0 13.00 2.10 2.40 2.25 0 0 0
June 16, 2023 0.75 1.05 1.15 0 0 0 14.00 2.75 3.15 2.95 0 0 0
June 16, 2023 0.34 0.70 0.75 0 0 0 16.00 4.35 4.80 4.55 0 0 0
September 15, 2023 6.05 6.50 6.65 0 0 0 6.00 0.28 0.37 0.47 0 25 0
September 15, 2023 5.55 6.05 6.25 0 0 0 6.50 0.33 0.42 0.49 0 0 0
September 15, 2023 5.10 5.60 5.80 0 0 0 7.00 0.38 0.48 0.55 0 0 0
September 15, 2023 4.70 5.20 5.40 0 0 0 7.50 0.45 0.60 0.65 0 0 0
September 15, 2023 4.30 4.80 5.00 0 0 0 8.00 0.50 0.65 0.75 0 0 0
September 15, 2023 4.00 4.45 4.60 0 0 0 8.50 0.60 0.85 0.85 0 0 0
September 15, 2023 3.55 4.05 4.25 0 0 0 9.00 0.70 0.90 0.95 0 0 0
September 15, 2023 3.20 3.70 3.90 0 0 0 9.50 0.85 1.05 1.05 0 0 0
September 15, 2023 2.95 3.35 3.55 0 0 0 10.00 0.95 1.20 1.25 0 0 0
September 15, 2023 2.35 2.75 2.95 0 0 0 11.00 1.30 1.65 1.55 0 0 0
September 15, 2023 1.85 2.20 2.35 0 12 0 12.00 1.85 2.15 2.05 0 0 0
September 15, 2023 1.45 1.80 1.95 0 0 0 13.00 2.35 2.75 2.65 0 0 0
September 15, 2023 1.15 1.50 1.60 0 0 0 14.00 3.00 3.45 3.30 0 0 0
September 15, 2023 0.65 1.00 1.10 0 0 0 16.00 4.60 4.95 4.80 0 0 0