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.

WTE – Westshore Terminals Investment Corporation

Last update: December 6, 2022 at 9:54 a.m.   (Real-time)

  • Last price: 23.040
  • Net change: 0.010
  • Bid price: 23.020
  • Ask price: 23.060
  • 30-day historical volatility: 27.59%
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: 2,033
Volume: 0
Open interest: 215
Volume: 0
December 16, 2022 2.50 2.75 2.70 0 5 0 20.50 0 0.09 0.09 0 0 0
December 16, 2022 2.05 2.25 2.25 0 0 0 21.00 0.03 0.12 0.11 0 0 0
December 16, 2022 1.60 1.75 1.80 0 0 0 21.50 0.06 0.15 0.14 0 2 0
December 16, 2022 1.15 1.30 1.35 0 5 0 22.00 0.09 0.22 0.21 0 24 0
December 16, 2022 0.75 1.00 0.95 0 0 0 22.50 0.19 0.32 0.32 0 0 0
December 16, 2022 0.46 0.65 0.65 0 0 0 23.00 0.37 0.50 0.55 0 10 0
December 16, 2022 0.26 0.39 0.35 0 0 0 23.50 0.60 0.80 0.80 0 40 0
December 16, 2022 0.08 0.23 0.22 0 34 0 24.00 0.95 1.20 1.20 0 0 0
December 16, 2022 0.08 0.16 0.16 0 11 0 24.50 1.45 1.65 1.60 0 0 0
December 16, 2022 0.05 0.10 0.10 0 1,448 0 25.00 1.90 2.10 2.05 0 0 0
December 16, 2022 0.03 0.08 0.07 0 46 0 26.00 2.85 3.10 3.05 0 23 0
December 16, 2022 0.02 0.11 0.08 0 26 0 26.50 3.35 3.60 3.55 0 0 0
December 16, 2022 0.02 0.10 0.07 0 27 0 27.00 3.85 4.10 4.05 0 0 0
December 16, 2022 0.01 0.05 0.05 0 0 0 28.00 4.90 5.10 5.05 0 0 0
December 16, 2022 0 0.08 0.07 0 0 0 28.50 5.40 5.60 5.55 0 0 0
December 16, 2022 0 0.07 0.07 0 0 0 29.00 5.90 6.05 6.05 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 30.00 6.85 7.05 7.05 0 0 0
December 16, 2022 0 0.06 0.06 0 35 0 30.50 7.35 7.55 7.55 0 0 0
December 16, 2022 0 0.06 0.06 0 0 0 31.00 7.85 8.05 8.05 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 32.00 8.85 9.05 9.05 0 0 0
December 16, 2022 0 0.05 0.06 0 14 0 32.50 9.35 9.55 9.55 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 33.00 9.85 10.05 10.05 0 0 0
December 16, 2022 0 0.05 0.06 0 19 0 33.50 10.35 10.55 10.55 0 0 0
December 16, 2022 0 0.05 0.06 0 27 0 34.00 10.85 11.05 11.05 0 0 0
December 16, 2022 0 0.05 0.06 0 15 0 34.50 11.35 11.55 11.55 0 0 0
December 16, 2022 0 0.05 0.06 0 10 0 35.00 11.85 12.05 12.05 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 36.00 12.85 13.05 13.05 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 36.50 13.35 13.55 13.55 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 37.00 13.85 14.05 14.05 0 0 0
December 16, 2022 0 0.05 0.06 0 0 0 38.00 14.85 15.05 15.05 0 0 0
December 16, 2022 0 0.05 0.06 0 55 0 38.50 15.35 15.55 15.55 0 0 0
January 20, 2023 2.15 2.40 2.40 0 0 0 21.00 0.25 0.35 0.38 0 0 0
January 20, 2023 1.40 1.60 1.55 0 0 0 22.00 0.50 0.60 0.65 0 0 0
January 20, 2023 1.05 1.25 1.30 0 0 0 22.50 0.65 0.80 0.80 0 15 0
January 20, 2023 0.75 0.95 0.95 0 0 0 23.00 0.90 1.05 1.05 0 0 0
January 20, 2023 0.55 0.65 0.75 0 0 0 23.50 1.15 1.30 1.35 0 0 0
January 20, 2023 0.38 0.60 0.55 0 1 0 24.00 1.50 1.65 1.65 0 0 0
January 20, 2023 0.26 0.42 0.41 0 0 0 24.50 1.85 2.05 2.05 0 0 0
January 20, 2023 0.17 0.31 0.30 0 28 0 25.00 2.25 2.50 2.50 0 4 0
January 20, 2023 0.09 0.19 0.19 0 50 0 26.00 3.15 3.40 3.40 0 25 0
January 20, 2023 0.05 0.12 0.13 0 0 0 27.00 4.10 4.35 4.30 0 0 0
January 20, 2023 0.02 0.10 0.11 0 0 0 28.00 5.15 5.35 5.30 0 0 0
January 20, 2023 0.01 0.09 0.09 0 0 0 29.00 6.05 6.30 6.30 0 0 0
January 20, 2023 0 0.08 0.09 0 0 0 30.00 7.05 7.30 7.25 0 0 0
January 20, 2023 0 0.07 0.07 0 0 0 31.00 8.05 8.30 8.25 0 0 0
January 20, 2023 0 0.06 0.08 0 0 0 32.00 9.05 9.30 9.25 0 0 0
January 20, 2023 0 0.06 0.08 0 0 0 33.00 10.05 10.30 10.25 0 0 0
January 20, 2023 0 0.05 0.08 0 0 0 34.00 11.05 11.30 11.25 0 0 0
January 20, 2023 0 0.05 0.06 0 0 0 35.00 12.05 12.30 12.25 0 0 0
January 20, 2023 0 0.05 0.06 0 0 0 36.00 13.05 13.30 13.25 0 0 0
January 20, 2023 0 0.05 0.06 0 0 0 37.00 14.05 14.30 14.25 0 0 0
January 20, 2023 0 0.05 0.06 0 0 0 38.00 15.05 15.25 15.25 0 0 0
February 17, 2023 2.35 2.60 2.60 0 0 0 21.00 0.46 0.65 0.60 0 0 0
February 17, 2023 1.65 1.95 1.90 0 0 0 22.00 0.75 0.95 0.90 0 10 0
February 17, 2023 1.35 1.55 1.55 0 0 0 22.50 0.90 1.10 1.10 0 0 0
February 17, 2023 1.10 1.35 1.35 0 0 0 23.00 1.15 1.30 1.35 0 0 0
February 17, 2023 0.85 1.05 1.10 0 0 0 23.50 1.40 1.60 1.65 0 0 0
February 17, 2023 0.65 0.85 0.95 0 0 0 24.00 1.70 1.95 1.95 0 0 0
February 17, 2023 0.50 0.70 0.75 0 0 0 24.50 2.05 2.30 2.30 0 0 0
February 17, 2023 0.39 0.60 0.60 0 7 0 25.00 2.45 2.65 2.65 0 0 0
February 17, 2023 0.25 0.36 0.39 0 52 0 26.00 3.25 3.50 3.50 0 0 0
February 17, 2023 0.15 0.26 0.27 0 3 0 27.00 4.20 4.40 4.40 0 0 0
February 17, 2023 0.10 0.18 0.19 0 0 0 28.00 5.15 5.35 5.35 0 4 0
February 17, 2023 0.06 0.14 0.15 0 0 0 29.00 6.10 6.35 6.30 0 0 0
February 17, 2023 0.03 0.13 0.12 0 0 0 30.00 7.05 7.30 7.30 0 0 0
February 17, 2023 0.01 0.10 0.11 0 0 0 31.00 8.05 8.30 8.25 0 0 0
February 17, 2023 0 0.10 0.11 0 0 0 32.00 9.05 9.30 9.25 0 0 0
February 17, 2023 0 0.08 0.09 0 0 0 33.00 10.05 10.30 10.25 0 0 0
February 17, 2023 0 0.07 0.10 0 0 0 34.00 11.05 11.30 11.25 0 0 0
February 17, 2023 0 0.06 0.08 0 0 0 35.00 12.05 12.30 12.25 0 0 0
February 17, 2023 0 0.06 0.08 0 0 0 36.00 13.05 13.30 13.25 0 0 0
February 17, 2023 0 0.05 0.09 0 0 0 38.00 15.05 15.30 15.25 0 0 0
March 17, 2023 2.50 2.80 2.95 0 0 0 21.00 0.60 0.80 0.80 0 0 0
March 17, 2023 1.90 2.15 2.15 0 0 0 22.00 0.85 1.10 1.15 0 4 0
March 17, 2023 1.60 1.85 1.85 0 0 0 22.50 1.05 1.35 1.35 0 0 0
March 17, 2023 1.30 1.60 1.65 0 0 0 23.00 1.30 1.55 1.55 0 0 0
March 17, 2023 1.10 1.35 1.40 0 0 0 23.50 1.55 1.85 1.80 0 0 0
March 17, 2023 0.90 1.15 1.15 0 0 0 24.00 1.85 2.15 2.10 0 10 0
March 17, 2023 0.70 0.95 0.95 0 0 0 24.50 2.20 2.50 2.45 0 0 0
March 17, 2023 0.60 0.80 0.80 0 1 0 25.00 2.55 2.80 2.80 0 0 0
March 17, 2023 0.33 0.55 0.55 0 0 0 26.00 3.30 3.60 3.60 0 1 0
March 17, 2023 0.33 0.45 0.47 0 0 0 26.50 3.60 4.15 4.05 0 0 0
March 17, 2023 0.27 0.39 0.40 0 0 0 27.00 4.05 4.60 4.45 0 0 0
March 17, 2023 0.19 0.30 0.30 0 1 0 28.00 5.00 5.60 5.40 0 0 0
March 17, 2023 0.16 0.27 0.27 0 15 0 28.50 5.45 6.15 5.85 0 0 0
March 17, 2023 0.13 0.24 0.23 0 0 0 29.00 5.95 6.60 6.35 0 0 0
March 17, 2023 0.09 0.20 0.20 0 0 0 30.00 6.90 7.60 7.35 0 0 0
March 17, 2023 0.07 0.18 0.18 0 7 0 30.50 7.40 8.05 7.85 0 5 0
March 17, 2023 0.06 0.17 0.17 0 0 0 31.00 7.90 8.55 8.30 0 0 0
March 17, 2023 0.03 0.14 0.14 0 0 0 32.00 8.85 9.55 9.30 0 0 0
March 17, 2023 0.02 0.13 0.13 0 32 0 32.50 9.35 10.05 9.80 0 0 0
March 17, 2023 0.01 0.13 0.12 0 0 0 33.00 9.85 10.55 10.30 0 0 0
March 17, 2023 0.01 0.12 0.11 0 0 0 33.50 10.35 11.05 10.80 0 0 0
March 17, 2023 0.01 0.11 0.11 0 0 0 34.00 10.85 11.55 11.30 0 0 0
March 17, 2023 0 0.11 0.11 0 4 0 34.50 11.35 12.00 11.80 0 0 0
March 17, 2023 0 0.10 0.10 0 5 0 35.00 11.85 12.50 12.30 0 0 0
March 17, 2023 0 0.09 0.10 0 0 0 36.00 12.85 13.50 13.30 0 0 0
March 17, 2023 0 0.09 0.10 0 0 0 36.50 13.35 14.00 13.80 0 0 0
March 17, 2023 0 0.07 0.09 0 0 0 38.00 14.85 15.50 15.30 0 0 0
March 17, 2023 0 0.07 0.09 0 30 0 38.50 15.35 16.00 15.80 0 0 0
March 17, 2023 0 0.07 0.09 0 3 0 40.00 16.85 17.50 17.30 0 0 0
April 21, 2023 2.70 3.05 2.95 0 0 0 21.00 0.90 1.05 1.10 0 0 0
April 21, 2023 2.10 2.30 2.35 0 0 0 22.00 1.25 1.45 1.45 0 0 0
April 21, 2023 1.80 2.05 2.10 0 0 0 22.50 1.45 1.65 1.65 0 0 0
April 21, 2023 1.55 1.80 1.85 0 0 0 23.00 1.65 1.90 1.90 0 0 0
April 21, 2023 1.30 1.55 1.60 0 0 0 23.50 1.90 2.20 2.20 0 0 0
April 21, 2023 1.10 1.35 1.40 0 0 0 24.00 2.20 2.50 2.50 0 0 0
April 21, 2023 0.90 1.15 1.20 0 0 0 24.50 2.55 2.85 2.80 0 0 0
April 21, 2023 0.75 1.00 1.05 0 0 0 25.00 2.90 3.15 3.15 0 0 0
April 21, 2023 0.50 0.75 0.75 0 0 0 26.00 3.60 3.90 3.90 0 0 0
April 21, 2023 0.39 0.55 0.55 0 0 0 27.00 4.45 4.75 4.70 0 0 0
April 21, 2023 0.28 0.41 0.42 0 0 0 28.00 5.30 5.60 5.60 0 0 0
May 19, 2023 2.85 3.15 0 0 0 0 21.00 1.00 1.20 0 0 0 0
May 19, 2023 2.25 2.45 2.50 0 0 0 22.00 1.35 1.65 1.60 0 0 0
May 19, 2023 1.95 2.25 2.15 0 0 0 22.50 1.55 1.80 1.80 0 0 0
May 19, 2023 1.75 1.95 1.95 0 0 0 23.00 1.80 2.05 2.05 0 0 0
May 19, 2023 1.50 1.75 1.70 0 0 0 23.50 2.10 2.35 2.35 0 0 0
May 19, 2023 1.30 1.50 1.55 0 0 0 24.00 2.35 2.65 2.60 0 0 0
May 19, 2023 1.10 1.35 1.30 0 0 0 24.50 2.70 2.95 2.95 0 0 0
May 19, 2023 0.95 1.20 1.20 0 0 0 25.00 3.00 3.30 3.30 0 0 0
May 19, 2023 0.65 0.90 0.95 0 0 0 26.00 3.75 4.05 4.00 0 0 0
May 19, 2023 0.50 0.70 0.70 0 0 0 27.00 4.55 4.85 4.85 0 0 0
May 19, 2023 0.37 0.55 0.55 0 0 0 28.00 5.30 5.65 5.65 0 0 0
June 16, 2023 3.70 3.95 3.95 0 0 0 20.00 0.85 1.00 1.05 0 7 0
June 16, 2023 3.00 3.30 0 0 0 0 21.00 1.10 1.30 0 0 0 0
June 16, 2023 2.40 2.70 2.65 0 0 0 22.00 1.50 1.70 1.70 0 0 0
June 16, 2023 1.85 2.15 2.15 0 0 0 23.00 1.95 2.20 2.20 0 0 0
June 16, 2023 1.45 1.70 1.70 0 0 0 24.00 2.50 2.75 2.75 0 0 0
June 16, 2023 1.10 1.35 1.35 0 0 0 25.00 3.10 3.50 3.40 0 0 0
June 16, 2023 0.80 1.05 1.05 0 0 0 26.00 3.80 4.20 4.10 0 30 0
June 16, 2023 0.46 0.65 0.65 0 0 0 28.00 5.45 5.75 5.75 0 1 0
June 16, 2023 0.27 0.41 0.41 0 0 0 30.00 7.20 7.55 7.50 0 0 0
June 16, 2023 0.15 0.28 0.28 0 0 0 32.00 9.00 9.45 9.45 0 0 0
June 16, 2023 0.07 0.21 0.21 0 0 0 34.00 11.00 11.40 11.35 0 0 0
June 16, 2023 0.04 0.18 0.18 0 0 0 35.00 12.00 12.35 12.30 0 0 0
June 16, 2023 0.02 0.17 0.16 0 0 0 36.00 13.00 13.35 13.30 0 0 0
June 16, 2023 0.01 0.14 0.14 0 0 0 38.00 15.00 15.35 15.30 0 0 0
June 16, 2023 0.01 0.12 0.15 0 0 0 40.00 16.95 17.35 17.35 0 0 0
September 15, 2023 3.85 4.30 4.35 0 0 0 20.00 1.05 1.40 1.35 0 0 0
September 15, 2023 3.20 3.65 0 0 0 0 21.00 1.40 1.75 0 0 0 0
September 15, 2023 2.65 3.10 3.15 0 5 0 22.00 1.80 2.15 2.15 0 0 0
September 15, 2023 2.15 2.50 2.50 0 0 0 23.00 2.25 2.65 2.60 0 0 0
September 15, 2023 1.70 2.10 2.10 0 0 0 24.00 2.85 3.25 3.25 0 0 0
September 15, 2023 1.35 1.70 1.70 0 0 0 25.00 3.40 3.90 3.80 0 0 0
September 15, 2023 1.10 1.40 1.40 0 2 0 26.00 4.10 4.60 4.50 0 0 0
September 15, 2023 0.65 1.00 1.00 0 10 0 28.00 5.65 6.15 6.05 0 0 0
September 15, 2023 0.42 0.65 0.70 0 0 0 30.00 7.00 8.05 7.75 0 0 0
September 15, 2023 0.26 0.46 0.47 0 0 0 32.00 8.85 9.55 9.55 0 0 0
September 15, 2023 0.16 0.33 0.34 0 0 0 34.00 10.70 11.85 11.45 0 0 0
September 15, 2023 0.11 0.30 0.30 0 0 0 35.00 11.65 12.75 12.40 0 0 0