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.

TIH – Toromont Industries Ltd.

Last update: November 28, 2022 at 10:24 a.m.   (Real-time)

  • Last price: 102.210
  • Net change: -0.130
  • Bid price: 102.110
  • Ask price: 102.220
  • 30-day historical volatility: 23.51%
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: 420
Volume: 0
Open interest: 127
Volume: 0
December 16, 2022 17.90 18.65 18.80 0 0 0 84.00 0.01 0.26 0.26 0 0 0
December 16, 2022 13.85 14.60 14.85 0 0 0 88.00 0.01 0.30 0.30 0 3 0
December 16, 2022 11.75 12.65 12.85 0 0 0 90.00 0.04 0.33 0.33 0 0 0
December 16, 2022 9.95 10.70 11.00 0 0 0 92.00 0.10 0.40 0.40 0 0 0
December 16, 2022 8.20 8.80 9.10 0 0 0 94.00 0.27 0.55 0.55 0 0 0
December 16, 2022 7.30 7.85 8.15 0 5 0 95.00 0.36 0.65 0.60 0 50 0
December 16, 2022 6.40 6.90 7.30 0 0 0 96.00 0.47 0.75 0.75 0 0 0
December 16, 2022 4.60 5.35 5.50 0 0 0 98.00 0.75 1.10 1.05 0 0 0
December 16, 2022 3.25 3.70 3.95 0 8 0 100.00 1.25 1.60 1.55 0 0 0
December 16, 2022 0.80 1.20 1.30 0 2 0 105.00 3.60 4.30 4.05 0 0 0
December 16, 2022 0.02 0.33 0.37 0 26 0 110.00 7.95 8.60 8.25 0 5 0
December 16, 2022 0 0.24 0.24 0 13 0 115.00 12.75 13.80 13.15 0 0 0
December 16, 2022 0 0.22 0.22 0 3 0 120.00 17.75 18.70 18.15 0 7 0
December 16, 2022 0 0.22 0.22 0 0 0 125.00 22.80 23.70 23.20 0 0 0
December 16, 2022 0 0.22 0.22 0 15 0 130.00 27.80 28.50 28.15 0 0 0
December 16, 2022 0 0.22 0.22 0 0 0 140.00 37.80 38.45 38.15 0 0 0
December 16, 2022 0 0.22 0.22 0 0 0 160.00 57.80 58.65 58.15 0 0 0
January 20, 2023 18.05 18.85 19.20 0 0 0 84.00 0.18 0.48 0.49 0 0 0
January 20, 2023 14.55 15.05 15.40 0 0 0 88.00 0.39 0.70 0.65 0 10 0
January 20, 2023 12.75 13.25 13.55 0 0 0 90.00 0.55 0.85 0.80 0 5 0
January 20, 2023 10.55 11.45 11.75 0 0 0 92.00 0.75 1.05 1.00 0 8 0
January 20, 2023 9.10 9.85 10.05 0 0 0 94.00 1.00 1.30 1.25 0 0 0
January 20, 2023 7.45 8.10 8.35 0 0 0 96.00 1.30 1.60 1.55 0 0 0
January 20, 2023 6.00 6.65 6.75 0 0 0 98.00 1.70 2.10 2.00 0 0 0
January 20, 2023 4.55 5.25 5.40 0 0 0 100.00 2.25 2.75 2.70 0 0 0
January 20, 2023 2.00 2.45 2.70 0 162 0 105.00 4.60 5.20 5.05 0 0 0
January 20, 2023 0.65 1.00 1.05 0 12 0 110.00 8.20 9.00 8.65 0 0 0
January 20, 2023 0.05 0.44 0.48 0 29 0 115.00 12.80 13.65 13.25 0 5 0
January 20, 2023 0.01 0.29 0.30 0 5 0 120.00 17.80 18.90 18.15 0 0 0
January 20, 2023 0.01 0.29 0.29 0 0 0 125.00 22.80 23.90 23.20 0 0 0
January 20, 2023 0 0.28 0.28 0 0 0 130.00 27.80 28.95 28.15 0 0 0
February 17, 2023 18.40 19.45 19.75 0 0 0 84.00 0.43 0.80 0.80 0 0 0
February 17, 2023 15.00 15.80 16.15 0 0 0 88.00 0.75 1.10 1.10 0 5 0
February 17, 2023 13.20 14.10 14.40 0 0 0 90.00 1.05 1.35 1.30 0 0 0
February 17, 2023 11.35 12.40 12.70 0 0 0 92.00 1.30 1.65 1.60 0 0 0
February 17, 2023 10.10 10.80 11.05 0 0 0 94.00 1.60 2.00 1.95 0 5 0
February 17, 2023 8.45 9.20 9.40 0 9 0 96.00 2.05 2.45 2.40 0 0 0
February 17, 2023 7.15 7.85 8.00 0 0 0 98.00 2.50 3.00 3.00 0 0 0
February 17, 2023 5.90 6.50 6.65 0 0 0 100.00 3.05 3.70 3.65 0 0 0
February 17, 2023 3.25 3.85 4.00 0 0 0 105.00 5.40 6.20 6.00 0 0 0
February 17, 2023 1.50 1.95 2.10 0 0 0 110.00 8.75 9.55 9.25 0 0 0
February 17, 2023 0.55 0.90 1.00 0 0 0 115.00 12.95 13.85 13.45 0 0 0
February 17, 2023 0.13 0.55 0.55 0 0 0 120.00 17.70 18.75 18.20 0 0 0
February 17, 2023 0.01 0.38 0.39 0 0 0 125.00 22.80 23.70 23.25 0 0 0
February 17, 2023 0.01 0.37 0.38 0 0 0 130.00 27.80 28.90 28.15 0 0 0
March 17, 2023 22.40 23.60 23.95 0 0 0 80.00 0.44 0.85 0.85 0 21 0
March 17, 2023 19.00 19.95 20.20 0 0 0 84.00 0.70 1.15 1.15 0 0 0
March 17, 2023 18.10 19.05 19.35 0 0 0 85.00 0.80 1.25 1.20 0 0 0
March 17, 2023 15.45 16.35 16.70 0 0 0 88.00 1.20 1.55 1.55 0 0 0
March 17, 2023 13.55 14.65 15.05 0 0 0 90.00 1.40 1.85 1.80 0 0 0
March 17, 2023 11.90 13.05 13.25 0 0 0 92.00 1.70 2.20 2.15 0 0 0
March 17, 2023 10.40 11.45 11.65 0 0 0 94.00 2.10 2.60 2.60 0 0 0
March 17, 2023 9.90 10.75 10.90 0 0 0 95.00 2.35 2.85 2.85 0 2 0
March 17, 2023 9.15 9.95 10.15 0 0 0 96.00 2.55 3.15 3.10 0 0 0
March 17, 2023 7.75 8.65 8.75 0 0 0 98.00 3.10 3.75 3.65 0 0 0
March 17, 2023 6.45 7.30 7.55 0 50 0 100.00 3.80 4.50 4.45 0 0 0
March 17, 2023 3.90 4.65 4.80 0 0 0 105.00 6.00 6.95 6.80 0 0 0
March 17, 2023 2.10 2.60 2.80 0 0 0 110.00 9.30 9.95 9.85 0 1 0
March 17, 2023 0.95 1.40 1.50 0 37 0 115.00 13.25 14.15 13.95 0 0 0
March 17, 2023 0.39 0.85 0.85 0 0 0 120.00 17.55 18.70 18.45 0 0 0
March 17, 2023 0.01 0.42 0.44 0 5 0 130.00 27.20 28.95 28.30 0 0 0
March 17, 2023 0.01 0.39 0.40 0 15 0 140.00 37.20 38.95 38.25 0 0 0
March 17, 2023 0 0.37 0.36 0 0 0 160.00 57.15 58.95 58.25 0 0 0
April 21, 2023 16.00 17.00 17.30 0 0 0 88.00 1.50 2.00 2.00 0 0 0
April 21, 2023 12.75 13.80 14.10 0 0 0 92.00 2.15 2.75 2.70 0 0 0
April 21, 2023 11.20 12.50 12.50 0 0 0 94.00 2.65 3.30 3.20 0 0 0
April 21, 2023 10.05 10.95 11.05 0 0 0 96.00 3.15 3.85 3.75 0 0 0
April 21, 2023 8.65 9.55 9.80 0 0 0 98.00 3.75 4.45 4.35 0 0 0
April 21, 2023 7.50 8.30 8.45 0 0 0 100.00 4.50 5.20 5.10 0 0 0
April 21, 2023 4.90 5.65 5.75 0 0 0 105.00 6.70 7.70 7.55 0 0 0
April 21, 2023 2.95 3.60 3.70 0 0 0 110.00 9.80 10.65 10.50 0 0 0
April 21, 2023 1.60 2.10 2.25 0 0 0 115.00 13.50 14.65 14.20 0 0 0
April 21, 2023 0.75 1.20 1.30 0 0 0 120.00 17.60 19.20 18.75 0 0 0
April 21, 2023 0.10 0.60 0.60 0 0 0 130.00 27.15 29.00 28.35 0 0 0
May 19, 2023 13.80 14.80 14.90 0 0 0 92.00 2.65 3.35 3.25 0 0 0
May 19, 2023 12.30 13.40 13.40 0 0 0 94.00 3.15 3.85 3.70 0 0 0
May 19, 2023 10.90 11.80 12.05 0 0 0 96.00 3.75 4.45 4.35 0 0 0
May 19, 2023 9.50 10.55 10.70 0 0 0 98.00 4.30 5.05 5.00 0 0 0
May 19, 2023 8.35 9.30 9.50 0 0 0 100.00 5.05 5.90 5.80 0 0 0
May 19, 2023 5.70 6.60 6.65 0 0 0 105.00 7.30 8.25 8.10 0 0 0
May 19, 2023 3.70 4.40 4.55 0 0 0 110.00 10.30 11.20 11.00 0 0 0
May 19, 2023 2.25 2.85 2.95 0 0 0 115.00 13.80 14.80 14.75 0 0 0
May 19, 2023 1.30 1.85 1.85 0 0 0 120.00 18.05 19.10 19.00 0 0 0
May 19, 2023 0.31 0.85 0.85 0 0 0 130.00 27.15 29.10 28.40 0 0 0
June 16, 2023 23.40 25.00 25.30 0 0 0 80.00 1.05 1.60 1.60 0 0 0
June 16, 2023 19.55 20.90 21.00 0 0 0 85.00 1.70 2.25 2.20 0 0 0
June 16, 2023 15.40 16.85 16.95 0 0 0 90.00 2.50 3.20 3.20 0 0 0
June 16, 2023 11.95 13.10 13.30 0 0 0 95.00 3.80 4.50 4.45 0 0 0
June 16, 2023 8.85 9.80 10.05 0 0 0 100.00 5.55 6.35 6.25 0 0 0
June 16, 2023 4.30 5.00 5.15 0 0 0 110.00 10.80 11.60 11.40 0 0 0
June 16, 2023 1.70 2.25 2.30 0 24 0 120.00 18.25 19.35 19.15 0 0 0
June 16, 2023 0.49 1.05 1.10 0 0 0 130.00 27.15 29.10 28.50 0 0 0
June 16, 2023 0.08 0.65 0.65 0 0 0 140.00 37.05 39.15 38.45 0 0 0
September 15, 2023 24.75 26.25 26.60 0 0 0 80.00 1.45 2.50 2.45 0 0 0
September 15, 2023 20.65 22.45 22.55 0 0 0 85.00 2.30 3.30 3.30 0 0 0
September 15, 2023 17.00 18.45 18.75 0 0 0 90.00 3.50 4.45 4.45 0 0 0
September 15, 2023 13.60 15.10 15.30 0 0 0 95.00 4.90 5.90 5.95 0 0 0
September 15, 2023 10.75 12.00 12.30 0 0 0 100.00 6.85 7.85 7.85 0 0 0
September 15, 2023 6.10 7.15 7.40 0 0 0 110.00 11.80 13.10 12.90 0 0 0
September 15, 2023 3.05 4.05 4.25 0 0 0 120.00 18.70 20.30 19.90 0 0 0
September 15, 2023 1.25 2.35 2.45 0 0 0 130.00 27.60 29.10 29.55 0 0 0
September 15, 2023 0.35 1.45 1.45 0 0 0 140.00 37.30 38.80 39.25 0 0 0