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.

WN – George Weston Limited

Last update: December 6, 2022 at 9:33 a.m.   (Real-time)

  • Last price: 172.160
  • Net change: 0.950
  • Bid price: 172.050
  • Ask price: 172.440
  • 30-day historical volatility: 17.25%
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: 1,475
Volume: 0
Open interest: 203
Volume: 0
December 16, 2022 71.80 72.85 73.45 0 10 0 100.00 0 0.24 0.25 0 0 0
December 16, 2022 61.80 62.80 63.40 0 0 0 110.00 0 0.24 0.25 0 0 0
December 16, 2022 51.85 52.80 51.95 0 4 0 120.00 0 0.24 0.25 0 0 0
December 16, 2022 46.85 47.85 46.95 0 0 0 125.00 0 0.24 0.25 0 0 0
December 16, 2022 41.85 42.85 41.95 0 10 0 130.00 0 0.24 0.25 0 3 0
December 16, 2022 36.85 37.90 36.65 0 0 0 135.00 0 0.24 0.25 0 3 0
December 16, 2022 31.85 32.90 31.65 0 0 0 140.00 0 0.24 0.25 0 13 0
December 16, 2022 26.85 27.90 26.65 0 0 0 145.00 0 0.24 0.26 0 9 0
December 16, 2022 21.85 22.90 21.85 0 10 0 150.00 0 0.25 0.26 0 0 0
December 16, 2022 16.95 17.90 16.85 0 431 0 155.00 0 0.26 0.27 0 10 0
December 16, 2022 11.90 12.90 11.90 0 14 0 160.00 0.01 0.29 0.35 0 3 0
December 16, 2022 7.05 8.05 6.90 0 3 0 165.00 0.08 0.55 0.70 0 0 0
December 16, 2022 2.90 3.65 2.85 0 514 0 170.00 1.00 1.50 1.85 0 0 0
December 16, 2022 0.55 0.95 0.70 0 0 0 175.00 3.60 4.30 5.05 0 0 0
December 16, 2022 0.01 0.29 0.27 0 0 0 180.00 7.90 8.80 9.90 0 0 0
December 16, 2022 0 0.31 0.32 0 0 0 185.00 12.80 13.75 14.90 0 0 0
December 16, 2022 0 0.35 0.26 0 0 0 190.00 17.75 18.75 19.65 0 0 0
December 16, 2022 0 0.24 0.25 0 1 0 200.00 27.80 28.75 29.85 0 0 0
January 20, 2023 51.85 52.85 52.25 0 0 0 120.00 0 0.29 0.30 0 0 0
January 20, 2023 46.90 47.85 46.95 0 0 0 125.00 0.01 0.31 0.31 0 0 0
January 20, 2023 41.85 42.90 41.95 0 0 0 130.00 0.01 0.33 0.32 0 0 0
January 20, 2023 36.90 37.90 36.65 0 0 0 135.00 0.01 0.34 0.34 0 0 0
January 20, 2023 31.90 32.95 31.70 0 0 0 140.00 0.01 0.32 0.30 0 1 0
January 20, 2023 26.95 27.95 27.10 0 0 0 145.00 0.01 0.32 0.34 0 0 0
January 20, 2023 22.05 23.10 22.25 0 0 0 150.00 0.01 0.39 0.41 0 0 0
January 20, 2023 17.25 18.30 17.40 0 2 0 155.00 0.16 0.65 0.60 0 0 0
January 20, 2023 12.65 13.70 12.60 0 5 0 160.00 0.50 1.00 1.05 0 3 0
January 20, 2023 8.45 9.45 8.45 0 12 0 165.00 1.20 1.80 2.00 0 3 0
January 20, 2023 4.95 5.70 4.95 0 304 0 170.00 2.65 3.25 3.70 0 6 0
January 20, 2023 2.40 2.90 2.55 0 0 0 175.00 5.00 5.75 6.25 0 0 0
January 20, 2023 0.95 1.40 1.10 0 2 0 180.00 8.50 9.30 10.10 0 0 0
January 20, 2023 0.21 0.65 0.55 0 0 0 185.00 12.85 13.90 15.10 0 0 0
January 20, 2023 0.01 0.35 0.35 0 0 0 190.00 17.75 18.80 20.00 0 0 0
February 17, 2023 52.15 53.25 52.90 0 0 0 120.00 0.01 0.38 0.39 0 0 0
February 17, 2023 47.20 48.30 47.45 0 0 0 125.00 0.01 0.40 0.41 0 0 0
February 17, 2023 42.25 43.30 42.70 0 0 0 130.00 0.01 0.42 0.43 0 0 0
February 17, 2023 37.35 38.45 37.50 0 0 0 135.00 0.01 0.40 0.37 0 4 0
February 17, 2023 32.45 33.55 32.55 0 0 0 140.00 0.01 0.46 0.43 0 3 0
February 17, 2023 27.60 28.70 27.70 0 0 0 145.00 0.05 0.55 0.50 0 0 0
February 17, 2023 22.80 23.90 22.70 0 0 0 150.00 0.23 0.75 0.80 0 0 0
February 17, 2023 18.20 19.20 18.40 0 10 0 155.00 0.50 1.05 1.15 0 0 0
February 17, 2023 13.75 14.85 13.85 0 4 0 160.00 1.05 1.70 1.85 0 0 0
February 17, 2023 9.80 10.85 9.95 0 0 0 165.00 2.00 2.75 3.00 0 0 0
February 17, 2023 6.40 7.40 6.75 0 1 0 170.00 3.55 4.40 4.75 0 0 0
February 17, 2023 3.85 4.55 4.05 0 0 0 175.00 5.85 6.80 7.40 0 0 0
February 17, 2023 2.00 2.60 2.30 0 0 0 180.00 9.05 9.95 10.90 0 0 0
February 17, 2023 0.90 1.40 1.20 0 0 0 185.00 13.10 14.05 15.35 0 0 0
February 17, 2023 0.28 0.80 0.70 0 0 0 190.00 17.80 18.85 19.95 0 0 0
March 17, 2023 72.05 73.30 73.70 0 0 0 100.00 0.01 0.41 0.41 0 0 0
March 17, 2023 52.30 53.60 52.40 0 0 0 120.00 0.01 0.49 0.49 0 0 0
March 17, 2023 47.40 48.65 47.45 0 0 0 125.00 0.01 0.41 0.40 0 0 0
March 17, 2023 42.50 43.75 42.55 0 0 0 130.00 0.01 0.43 0.45 0 0 0
March 17, 2023 37.60 38.85 37.70 0 0 0 135.00 0.01 0.49 0.55 0 0 0
March 17, 2023 32.70 34.00 32.85 0 0 0 140.00 0.10 0.65 0.60 0 17 0
March 17, 2023 28.00 29.55 28.05 0 0 0 145.00 0.27 0.85 0.80 0 0 0
March 17, 2023 23.35 24.55 23.50 0 0 0 150.00 0.55 1.10 1.20 0 10 0
March 17, 2023 18.85 20.05 19.05 0 0 0 155.00 1.05 1.60 1.75 0 0 0
March 17, 2023 14.65 16.05 14.75 0 1 0 160.00 1.85 2.40 2.60 0 10 0
March 17, 2023 10.75 11.95 11.10 0 0 0 165.00 2.95 3.65 3.95 0 3 0
March 17, 2023 7.50 8.65 7.85 0 0 0 170.00 4.65 5.40 5.80 0 0 0
March 17, 2023 4.90 5.95 5.30 0 15 0 175.00 6.90 7.75 8.30 0 0 0
March 17, 2023 2.95 3.70 3.30 0 0 0 180.00 9.95 10.80 11.50 0 0 0
March 17, 2023 1.55 2.25 2.00 0 0 0 185.00 13.70 14.85 15.65 0 0 0
March 17, 2023 0.70 1.40 1.25 0 0 0 190.00 17.80 19.25 20.30 0 0 0
March 17, 2023 0.02 0.55 0.50 0 2 0 200.00 27.60 28.90 30.05 0 0 0
April 21, 2023 52.35 54.20 52.85 0 0 0 120.00 0.01 0.49 0.47 0 0 0
April 21, 2023 42.65 44.05 43.10 0 0 0 130.00 0.01 0.55 0.60 0 0 0
April 21, 2023 37.85 39.25 38.70 0 0 0 135.00 0.10 0.65 0.70 0 0 0
April 21, 2023 33.10 34.50 33.75 0 0 0 140.00 0.25 0.80 0.85 0 0 0
April 21, 2023 28.45 29.85 29.10 0 0 0 145.00 0.50 1.10 1.10 0 0 0
April 21, 2023 23.90 25.25 24.40 0 0 0 150.00 0.90 1.55 1.70 0 0 0
April 21, 2023 19.60 20.95 19.85 0 0 0 155.00 1.50 2.25 2.30 0 0 0
April 21, 2023 15.60 16.95 16.00 0 0 0 160.00 2.40 3.20 3.40 0 0 0
April 21, 2023 12.00 13.25 12.70 0 0 0 165.00 3.75 4.55 4.85 0 0 0
April 21, 2023 8.85 9.95 9.25 0 0 0 170.00 5.55 6.35 6.80 0 0 0
April 21, 2023 6.25 7.20 6.70 0 0 0 175.00 7.90 8.70 9.20 0 0 0
April 21, 2023 4.25 5.05 4.50 0 0 0 180.00 10.45 11.60 12.45 0 0 0
April 21, 2023 2.70 3.30 3.00 0 0 0 185.00 14.20 15.20 16.15 0 0 0
April 21, 2023 1.60 2.15 2.00 0 0 0 190.00 18.25 19.60 20.55 0 0 0
May 19, 2023 43.15 44.65 43.80 0 0 0 130.00 0.08 0.70 0.75 0 0 0
May 19, 2023 38.40 39.90 38.90 0 0 0 135.00 0.22 0.80 0.85 0 0 0
May 19, 2023 33.75 35.25 33.95 0 0 0 140.00 0.44 1.15 1.10 0 0 0
May 19, 2023 29.20 30.65 30.05 0 0 0 145.00 0.75 1.30 1.40 0 0 0
May 19, 2023 24.75 26.25 25.35 0 0 0 150.00 1.25 2.00 2.10 0 0 0
May 19, 2023 20.55 22.00 20.95 0 10 0 155.00 1.95 2.80 2.90 0 0 0
May 19, 2023 16.65 18.05 17.35 0 0 0 160.00 3.05 3.85 4.05 0 0 0
May 19, 2023 13.15 14.50 13.90 0 0 0 165.00 4.45 5.30 5.60 0 0 0
May 19, 2023 10.05 11.35 10.55 0 0 0 170.00 6.25 7.15 7.55 0 0 0
May 19, 2023 7.40 8.60 7.95 0 0 0 175.00 8.55 9.50 9.95 0 0 0
May 19, 2023 5.25 6.30 5.75 0 0 0 180.00 11.05 12.60 13.20 0 0 0
May 19, 2023 3.65 4.45 4.00 0 0 0 185.00 14.40 15.95 16.80 0 0 0
May 19, 2023 2.35 3.05 2.80 0 0 0 190.00 18.55 20.00 20.85 0 0 0
June 16, 2023 70.80 74.05 72.85 0 0 0 100.00 0.01 0.49 0.49 0 0 0
June 16, 2023 53.00 54.65 53.45 0 0 0 120.00 0.02 0.60 0.60 0 0 0
June 16, 2023 43.45 45.10 43.95 0 0 0 130.00 0.24 0.80 0.85 0 2 0
June 16, 2023 34.15 35.80 34.65 0 10 0 140.00 0.65 1.20 1.30 0 0 0
June 16, 2023 25.35 26.95 25.95 0 0 0 150.00 1.60 2.35 2.55 0 0 0
June 16, 2023 17.45 19.05 18.15 0 0 0 160.00 3.60 4.40 4.65 0 0 0
June 16, 2023 10.90 12.35 11.65 0 0 0 170.00 6.90 7.80 8.20 0 0 0
June 16, 2023 6.10 7.15 6.60 0 0 0 180.00 11.65 13.20 13.85 0 0 0
June 16, 2023 3.00 3.65 3.40 0 0 0 190.00 18.65 20.25 21.15 0 0 0
June 16, 2023 1.25 1.90 1.75 0 0 0 200.00 27.60 29.25 30.10 0 0 0
September 15, 2023 72.75 74.65 73.45 0 0 0 100.00 0.01 0.80 0.80 0 0 0
September 15, 2023 53.75 55.60 54.45 0 0 0 120.00 0.01 1.20 1.15 0 0 0
September 15, 2023 44.50 46.35 45.20 0 0 0 130.00 0.39 1.50 1.55 0 0 0
September 15, 2023 35.50 37.40 36.30 0 0 0 140.00 1.15 2.15 2.35 0 0 0
September 15, 2023 27.15 29.35 27.90 0 0 0 150.00 2.55 3.75 3.70 0 100 0
September 15, 2023 19.70 21.75 20.55 0 100 0 160.00 4.85 6.20 6.40 0 0 0
September 15, 2023 13.40 15.40 14.50 0 0 0 170.00 8.40 9.80 10.10 0 0 0
September 15, 2023 8.60 10.05 9.35 0 0 0 180.00 13.30 15.00 15.55 0 0 0
September 15, 2023 5.05 6.35 5.95 0 0 0 190.00 19.65 21.65 22.50 0 0 0
September 15, 2023 2.70 3.95 3.70 0 0 0 200.00 27.95 29.85 30.60 0 0 0