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.

SJR – Shaw Communications Inc., Cl. B

Last update: November 28, 2022 at 10:38 a.m.   (Real-time)

  • Last price: 36.720
  • Net change: 0.200
  • Bid price: 36.710
  • Ask price: 36.720
  • 30-day historical volatility: 30.05%
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: 7,034
Volume: 0
Open interest: 7,684
Volume: 5
December 16, 2022 11.15 13.35 13.45 0 0 0 25.00 0 0.17 0.22 0 0 0
December 16, 2022 7.15 9.35 9.40 0 0 0 29.00 0 0.18 0.23 0 5 0
December 16, 2022 6.45 7.50 7.35 0 0 0 30.00 0 0.19 0.24 0 102 0
December 16, 2022 5.35 6.55 6.35 0 0 0 31.00 0 0.21 0.26 0 2,500 0
December 16, 2022 4.40 5.50 5.45 0 0 0 32.00 0 0.26 0.39 0 127 0
December 16, 2022 3.30 4.65 4.75 0 0 0 33.00 0 0.84 0.58 0 0 0
December 16, 2022 2.41 3.75 3.60 0 45 0 34.00 0 0.46 0.86 0 20 0
December 16, 2022 1.59 2.85 2.79 0 146 0 35.00 0.02 0.70 1.10 0 57 0
December 16, 2022 0.85 1.82 1.26 0 118 0 36.00 0.11 1.40 1.43 0 18 0
December 16, 2022 0.16 1.49 1.44 0 62 0 37.00 0.46 1.79 1.79 0 0 0
December 16, 2022 0 0.25 0.36 0 534 0 38.00 1.03 2.00 2.39 0 100 0
December 16, 2022 0 0.50 0.50 0 50 0 39.00 1.87 2.93 2.98 0 0 0
December 16, 2022 0 0.30 0.30 0 509 0 40.00 2.95 3.80 3.90 0 0 0
December 16, 2022 0 0.16 0.16 0 0 0 41.00 3.95 4.75 4.80 0 0 0
December 16, 2022 0 0.01 0.01 0 699 0 42.00 4.95 5.65 5.80 0 0 0
December 16, 2022 0 0.05 0.05 0 20 0 44.00 5.70 7.95 7.90 0 20 0
December 16, 2022 0 0.06 0.06 0 5 0 45.00 6.70 8.95 8.90 0 20 0
January 20, 2023 15.00 18.30 16.95 0 1 0 20.00 0 0.17 0.35 0 31 0
January 20, 2023 14.00 17.30 15.95 0 1 0 21.00 0 0.17 0.46 0 0 0
January 20, 2023 14.10 15.00 14.95 0 77 0 22.00 0 0.18 0.50 0 12 0
January 20, 2023 12.00 15.30 13.90 0 1 0 23.00 0 0.19 0.53 0 2 0
January 20, 2023 11.05 14.30 12.70 0 13 0 24.00 0 0.23 0.56 0 0 0
January 20, 2023 10.05 13.35 11.70 0 21 0 25.00 0 0.28 0.59 0 66 0
January 20, 2023 10.25 12.55 10.80 0 93 0 26.00 0 0.35 0.63 0 0 0
January 20, 2023 7.50 9.70 8.20 0 113 0 29.00 0.04 0.59 0.78 0 30 0
January 20, 2023 6.60 7.90 7.45 0 161 0 30.00 0.02 0.68 0.88 0 30 0
January 20, 2023 5.70 6.90 6.90 0 0 0 31.00 0.04 0.80 0.81 0 10 0
January 20, 2023 4.80 6.00 5.65 0 15 0 32.00 0.15 0.94 0.98 0 110 0
January 20, 2023 3.95 5.00 5.00 0 33 0 33.00 0.21 1.11 1.15 0 363 0
January 20, 2023 3.15 4.20 3.90 0 137 0 34.00 0.51 1.32 1.27 0 736 0
January 20, 2023 2.49 3.45 3.60 0 14 0 35.00 0.71 1.59 1.66 0 15 0
January 20, 2023 1.81 2.80 2.39 0 148 0 36.00 1.01 1.91 2.00 0 89 0
January 20, 2023 1.20 1.76 2.13 0 17 0 37.00 1.31 2.31 2.42 0 0 0
January 20, 2023 0.81 1.00 1.00 0 345 0 38.00 1.61 2.79 2.91 0 436 0
January 20, 2023 0.29 0.77 1.19 0 42 0 39.00 2.38 3.45 3.45 0 0 0
January 20, 2023 0.08 0.40 0.78 0 212 0 40.00 3.15 4.15 4.35 0 28 0
January 20, 2023 0 0.23 0.52 0 0 0 41.00 3.25 5.45 4.95 0 0 0
January 20, 2023 0 0.13 0.13 0 5 0 45.00 6.75 10.05 8.90 0 20 0
January 20, 2023 0 0.06 0.06 0 1 0 50.00 11.75 16.55 13.95 0 10 0
February 17, 2023 7.50 9.25 9.10 0 0 0 29.00 0.46 0.91 0.98 0 40 0
February 17, 2023 6.50 8.40 8.15 0 0 0 30.00 0.11 1.01 1.05 0 0 0
February 17, 2023 5.75 7.35 6.90 0 0 0 31.00 0.31 1.13 1.26 0 20 0
February 17, 2023 5.00 6.30 6.05 0 0 0 32.00 0.50 1.28 1.38 0 0 0
February 17, 2023 4.05 5.55 5.15 0 20 0 33.00 0.70 1.46 1.60 0 0 0
February 17, 2023 3.50 4.85 4.40 0 20 0 34.00 1.00 1.71 1.86 0 0 0
February 17, 2023 2.80 3.50 3.70 0 15 0 35.00 1.20 2.00 2.17 0 146 0
February 17, 2023 2.15 2.82 3.00 0 15 0 36.00 1.50 2.36 2.47 0 0 0
February 17, 2023 1.61 2.84 2.43 0 10 0 37.00 1.80 2.77 2.88 0 0 0
February 17, 2023 1.03 2.03 1.89 0 0 0 38.00 2.11 3.40 3.35 0 0 0
February 17, 2023 0.60 1.23 1.43 0 11 0 39.00 2.51 3.80 3.90 0 0 0
February 17, 2023 0.26 0.81 1.04 0 3 0 40.00 3.15 4.45 4.45 0 0 0
February 17, 2023 0.08 0.44 0.74 0 0 0 41.00 4.10 5.25 5.20 0 0 0
March 17, 2023 11.40 13.20 13.05 0 0 0 25.00 0 0.64 0.29 -0.80 40 5
March 17, 2023 7.45 9.75 9.65 0 0 0 29.00 0.02 1.08 1.49 0 0 0
March 17, 2023 6.45 8.95 8.85 0 0 0 30.00 0.14 1.23 1.49 0 0 0
March 17, 2023 6.05 7.00 8.10 0 10 0 31.00 0.31 1.39 1.69 0 0 0
March 17, 2023 5.25 6.15 7.15 0 0 0 32.00 0.51 1.57 1.92 0 0 0
March 17, 2023 4.45 5.35 6.35 0 15 0 33.00 0.80 1.81 2.19 0 0 0
March 17, 2023 3.75 4.60 5.60 0 0 0 34.00 1.00 2.10 2.49 0 0 0
March 17, 2023 3.10 3.95 4.95 0 10 0 35.00 1.30 2.43 2.79 0 1,453 0
March 17, 2023 2.49 3.30 2.84 0 184 0 36.00 1.60 2.81 3.05 0 0 0
March 17, 2023 1.91 2.73 2.94 0 16 0 37.00 1.91 3.25 3.25 0 0 0
March 17, 2023 1.37 2.60 2.40 0 7 0 38.00 2.11 3.70 4.15 0 0 0
March 17, 2023 0.90 1.70 1.89 0 0 0 39.00 2.45 4.25 4.55 0 0 0
March 17, 2023 0.51 1.24 1.49 0 65 0 40.00 3.25 4.80 4.95 0 0 0
March 17, 2023 0.20 0.83 1.49 0 0 0 41.00 3.95 5.45 5.65 0 0 0
March 17, 2023 0 0.47 1.37 0 10 0 42.00 4.40 6.20 6.55 0 0 0
March 17, 2023 0 0.23 1.07 0 0 0 44.00 6.70 8.10 8.30 0 0 0
March 17, 2023 0 0.22 0.80 0 20 0 45.00 7.80 8.95 9.05 0 100 0
April 21, 2023 6.40 9.20 9.40 0 0 0 30.00 0.14 1.37 1.49 0 0 0
April 21, 2023 6.10 7.15 7.30 0 0 0 31.00 0.31 1.53 1.66 0 0 0
April 21, 2023 5.25 6.30 6.50 0 0 0 32.00 0.51 1.71 1.85 0 0 0
April 21, 2023 4.45 5.50 5.65 0 0 0 33.00 0.80 1.93 2.09 0 0 0
April 21, 2023 3.75 4.75 4.95 0 0 0 34.00 1.10 2.21 2.37 0 0 0
April 21, 2023 3.05 4.10 4.30 0 0 0 35.00 1.40 2.54 2.71 0 0 0
April 21, 2023 2.10 3.45 4.35 0 0 0 36.00 1.60 2.90 3.05 0 0 0
April 21, 2023 1.70 2.86 3.25 0 0 0 37.00 1.90 3.35 3.35 0 0 0
April 21, 2023 1.10 2.33 2.59 0 0 0 38.00 2.01 3.80 4.35 0 0 0
April 21, 2023 0.50 1.83 1.99 0 0 0 39.00 2.45 4.35 4.55 0 0 0
April 21, 2023 0.17 1.36 1.49 0 0 0 40.00 3.00 4.85 4.90 0 0 0
April 21, 2023 0 0.93 1.15 0 0 0 41.00 3.55 5.55 5.60 0 0 0
May 19, 2023 5.25 6.95 7.15 0 0 0 32.00 0.60 2.10 1.93 0 0 0
May 19, 2023 4.50 6.15 5.85 0 0 0 33.00 0.80 2.29 2.19 0 0 0
May 19, 2023 3.75 4.90 5.00 0 0 0 34.00 1.10 2.30 2.47 0 0 0
May 19, 2023 3.05 4.20 4.40 0 0 0 35.00 1.40 2.62 2.79 0 0 0
May 19, 2023 2.18 3.55 3.75 0 0 0 36.00 1.70 2.98 3.10 0 0 0
May 19, 2023 1.80 2.97 3.15 0 0 0 37.00 2.00 3.40 3.35 0 0 0
May 19, 2023 1.20 2.43 2.61 0 0 0 38.00 2.01 3.90 4.00 0 0 0
May 19, 2023 0.56 1.93 1.99 0 0 0 39.00 2.41 4.40 4.50 0 0 0
May 19, 2023 0.20 1.46 1.49 0 0 0 40.00 2.94 4.95 4.95 0 0 0
May 19, 2023 0 1.01 1.12 0 0 0 41.00 3.75 5.60 5.45 0 0 0
June 16, 2023 11.35 13.75 14.05 0 0 0 25.00 0.22 0.93 1.49 0 0 0
June 16, 2023 6.95 8.75 9.45 0 0 0 30.00 0.59 1.70 1.60 0 0 0
June 16, 2023 5.30 7.10 7.35 0 0 0 32.00 0.84 2.10 2.00 0 0 0
June 16, 2023 3.75 5.60 5.95 0 0 0 34.00 1.10 2.60 2.59 0 0 0
June 16, 2023 2.26 3.75 3.95 0 0 0 36.00 1.70 3.15 3.10 0 0 0
June 16, 2023 1.30 2.59 2.70 0 0 0 38.00 2.01 4.00 4.10 0 0 0
June 16, 2023 0.38 0.95 0.95 0 10 0 40.00 2.90 5.00 5.05 0 0 0
June 16, 2023 0 0.74 1.49 0 10 0 42.00 4.25 6.35 6.55 0 0 0
June 16, 2023 0 0.30 1.49 0 0 0 45.00 7.25 9.65 9.75 0 0 0
September 15, 2023 11.25 14.95 14.85 0 10 0 25.00 0 1.25 1.49 0 0 0
September 15, 2023 6.95 9.15 10.05 0 0 0 30.00 0.49 1.60 1.60 0 0 0
September 15, 2023 5.25 7.65 8.25 0 0 0 32.00 0.71 2.10 2.10 0 0 0
September 15, 2023 3.80 5.50 6.05 0 0 0 34.00 1.10 2.60 2.60 0 6 0
September 15, 2023 2.44 4.15 4.75 0 0 0 36.00 1.70 3.20 3.30 0 0 0
September 15, 2023 1.50 3.00 3.00 0 0 0 38.00 2.10 4.30 4.45 0 0 0
September 15, 2023 0.31 1.70 1.70 0 0 0 40.00 2.88 5.05 5.15 0 0 0
September 15, 2023 0 0.39 1.49 0 0 0 45.00 6.75 10.10 10.30 0 0 0
January 19, 2024 16.25 19.80 19.65 0 0 0 20.00 0 1.49 1.13 0 0 0
January 19, 2024 15.25 18.95 18.85 0 0 0 21.00 0 1.49 1.49 0 0 0
January 19, 2024 14.25 18.05 18.05 0 0 0 22.00 0 1.14 1.49 0 0 0
January 19, 2024 13.25 17.15 17.10 0 0 0 23.00 0 1.28 1.49 0 40 0
January 19, 2024 12.25 16.30 16.20 0 0 0 24.00 0 0.76 0.77 0 328 0
January 19, 2024 11.20 15.45 15.50 0 0 0 25.00 0 1.49 1.49 0 20 0
January 19, 2024 10.20 13.30 13.20 0 0 0 26.00 0 1.50 1.50 0 0 0
January 19, 2024 7.75 9.80 10.65 0 0 0 29.00 0 1.50 1.50 0 0 0
January 19, 2024 7.00 9.00 9.85 0 0 0 30.00 0.10 1.60 1.60 0 0 0
January 19, 2024 5.35 7.50 8.45 0 0 0 32.00 0.60 2.10 2.10 0 40 0
January 19, 2024 4.10 6.10 6.35 0 0 0 34.00 1.20 2.70 2.70 0 253 0
January 19, 2024 3.40 5.45 4.90 0 126 0 35.00 1.50 3.00 3.00 0 10 0
January 19, 2024 2.70 4.80 4.95 0 95 0 36.00 1.80 3.30 3.30 0 10 0
January 19, 2024 1.80 2.90 3.20 0 82 0 38.00 2.10 4.50 4.50 0 3 0
January 19, 2024 0.50 1.90 1.90 0 805 0 40.00 2.80 5.20 5.30 0 20 0
January 19, 2024 0 0.57 1.37 0 16 0 45.00 6.50 10.10 10.30 0 0 0
January 19, 2024 0 0.46 0.47 0 8 0 50.00 12.30 14.35 14.45 0 0 0
January 17, 2025 10.05 16.00 15.70 0 0 0 25.00 0 1.50 1.50 0 10 0
January 17, 2025 6.80 10.40 10.30 0 0 0 30.00 0.20 1.65 1.49 0 65 0
January 17, 2025 3.90 6.30 6.20 0 21 0 35.00 1.60 3.10 2.16 0 123 0
January 17, 2025 0.90 1.50 1.50 0 1,582 0 40.00 3.00 5.40 5.50 0 0 0
January 17, 2025 0 1.50 1.50 0 200 0 45.00 6.50 10.10 10.30 0 0 0