Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

LNR – Linamar Corporation

Last update: March 28, 2024 at 12:21 p.m.   (Real-time)

  • Last price: 72.220
  • Net change: 0.020
  • Bid price: 72.120
  • Ask price: 72.230
  • 30-day historical volatility: 35.67%
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: 1,722
Volume: 0
Open interest: 957
Volume: 0
April 19, 2024 23.85 24.65 24.50 0 0 0 48.00 0 0.49 0.06 0 0 0
April 19, 2024 19.85 20.60 20.55 0 0 0 52.00 0 0.49 0.07 0 11 0
April 19, 2024 17.90 18.60 18.60 0 0 0 54.00 0 0.49 0.10 0 2 0
April 19, 2024 15.90 16.70 16.60 0 0 0 56.00 0 0.49 0.14 0 0 0
April 19, 2024 13.95 14.70 0 0 0 0 58.00 0 0.23 0 0 27 0
April 19, 2024 11.95 12.70 12.70 0 7 0 60.00 0 0.24 0.21 0 29 0
April 19, 2024 10.05 10.75 10.70 0 0 0 62.00 0.20 0.26 0.26 0 20 0
April 19, 2024 8.05 8.75 8.80 0 409 0 64.00 0.02 0.31 0.32 0 13 0
April 19, 2024 6.20 6.95 6.85 0 1 0 66.00 0.03 0.43 0.43 0 13 0
April 19, 2024 4.35 5.10 5.10 0 21 0 68.00 0.34 0.65 0.65 0 20 0
April 19, 2024 2.90 3.40 3.30 0 111 0 70.00 0.75 1.10 1.05 0 11 0
April 19, 2024 1.55 2.15 2.15 0 84 0 72.00 1.30 1.80 1.70 0 20 0
April 19, 2024 0.65 1.15 1.20 0 49 0 74.00 2.40 3.00 2.80 0 0 0
April 19, 2024 0.19 0.55 0.60 0 1 0 76.00 3.80 4.45 4.25 0 0 0
April 19, 2024 0.07 0.33 0.31 0 0 0 78.00 5.60 6.25 6.10 0 0 0
April 19, 2024 0.01 0.28 0.17 0 0 0 80.00 7.55 8.45 8.00 0 0 0
May 17, 2024 24.05 24.90 24.75 0 0 0 48.00 0 0.49 0.10 0 3 0
May 17, 2024 20.15 20.85 20.85 0 0 0 52.00 0.01 0.30 0.19 0 20 0
May 17, 2024 18.25 18.90 18.85 0 0 0 54.00 0.02 0.31 0.24 0 0 0
May 17, 2024 16.25 17.00 16.95 0 0 0 56.00 0.02 0.34 0.31 0 20 0
May 17, 2024 14.35 15.15 15.05 0 0 0 58.00 0.07 0.41 0.39 0 0 0
May 17, 2024 12.50 13.20 13.15 0 2 0 60.00 0.20 0.50 0.49 0 11 0
May 17, 2024 10.65 11.40 11.30 0 0 0 62.00 0.40 0.65 0.65 0 0 0
May 17, 2024 8.90 9.65 9.50 0 0 0 64.00 0.55 0.90 0.80 0 1 0
May 17, 2024 7.20 7.95 7.80 0 24 0 66.00 0.85 1.25 1.10 0 0 0
May 17, 2024 5.65 6.30 6.25 0 9 0 68.00 1.25 1.70 1.55 0 300 0
May 17, 2024 4.25 4.80 4.75 0 16 0 70.00 1.80 2.35 2.10 0 2 0
May 17, 2024 3.15 3.60 3.50 0 28 0 72.00 2.60 3.15 2.90 0 168 0
May 17, 2024 2.15 2.50 2.50 0 50 0 74.00 3.55 4.15 3.85 0 0 0
May 17, 2024 1.35 1.75 1.70 0 264 0 76.00 4.70 5.50 5.10 0 0 0
May 17, 2024 0.80 1.15 1.15 0 0 0 78.00 6.10 6.95 6.60 0 0 0
May 17, 2024 0.43 0.75 0.75 0 0 0 80.00 7.80 8.60 8.15 0 0 0
June 21, 2024 27.05 27.95 27.80 0 0 0 45.00 0.01 0.34 0.10 0 6 0
June 21, 2024 24.15 25.00 0 0 0 0 48.00 0.01 0.30 0 0 0 0
June 21, 2024 22.20 23.10 22.95 0 0 0 50.00 0.02 0.31 0.20 0 11 0
June 21, 2024 20.25 21.10 0 0 0 0 52.00 0.02 0.44 0 0 0 0
June 21, 2024 18.35 19.25 19.05 0 0 0 54.00 0.05 0.38 0.35 0 0 0
June 21, 2024 17.40 18.25 18.10 0 0 0 55.00 0.08 0.42 0.39 0 14 0
June 21, 2024 16.40 17.45 17.15 0 0 0 56.00 0.11 0.55 0.45 0 16 0
June 21, 2024 14.50 15.50 15.30 0 0 0 58.00 0.22 0.65 0.55 0 4 0
June 21, 2024 12.70 13.65 13.50 0 5 0 60.00 0.36 0.80 0.75 0 4 0
June 21, 2024 10.95 11.95 11.65 0 0 0 62.00 0.55 1.05 0.90 0 0 0
June 21, 2024 9.20 10.10 9.95 0 0 0 64.00 0.85 1.35 1.20 0 0 0
June 21, 2024 8.40 9.30 9.10 0 3 0 65.00 1.05 1.55 1.35 0 4 0
June 21, 2024 7.60 8.50 8.35 0 1 0 66.00 1.20 1.75 1.55 0 0 0
June 21, 2024 6.15 7.05 6.80 0 22 0 68.00 1.70 2.30 2.05 0 0 0
June 21, 2024 5.00 5.55 5.45 0 20 0 70.00 2.35 3.05 2.70 0 9 0
June 21, 2024 3.90 4.35 4.25 0 6 0 72.00 3.25 3.90 3.50 0 100 0
June 21, 2024 2.90 3.35 3.20 0 8 0 74.00 4.25 4.95 4.50 0 0 0
June 21, 2024 2.45 2.90 2.80 0 201 0 75.00 4.75 5.45 5.05 0 4 0
June 21, 2024 2.05 2.45 2.40 0 13 0 76.00 5.30 6.15 5.65 0 0 0
June 21, 2024 1.40 1.75 1.75 0 0 0 78.00 6.65 7.50 7.00 0 0 0
June 21, 2024 0.90 1.25 1.25 0 35 0 80.00 8.10 9.00 8.60 0 0 0
June 21, 2024 0.19 0.50 0.55 0 39 0 85.00 12.55 13.45 13.05 0 0 0
June 21, 2024 0.01 0.24 0.20 0 31 0 90.00 17.45 18.45 17.95 0 0 0
June 21, 2024 0 0.49 0.10 0 2 0 100.00 27.50 28.40 28.20 0 0 0
July 19, 2024 16.70 17.65 17.55 0 0 0 56.00 0.24 0.65 0.60 0 0 0
July 19, 2024 14.90 15.85 15.75 0 0 0 58.00 0.37 0.80 0.75 0 0 0
July 19, 2024 13.15 14.05 13.95 0 0 0 60.00 0.55 1.00 0.95 0 0 0
July 19, 2024 11.25 12.35 12.15 0 0 0 62.00 0.80 1.30 1.15 0 4 0
July 19, 2024 9.65 10.60 10.50 0 0 0 64.00 1.10 1.65 1.50 0 0 0
July 19, 2024 8.10 9.05 8.95 0 0 0 66.00 1.50 2.10 1.90 0 0 0
July 19, 2024 6.65 7.60 7.45 0 2 0 68.00 2.05 2.70 2.45 0 0 0
July 19, 2024 5.30 6.30 0 0 0 0 70.00 2.65 3.45 0 0 0 0
July 19, 2024 4.30 5.00 4.90 0 11 0 72.00 3.45 4.30 3.90 0 0 0
July 19, 2024 3.15 4.00 3.85 0 29 0 74.00 4.40 5.35 4.90 0 0 0
July 19, 2024 2.30 3.10 3.05 0 48 0 76.00 5.45 6.55 6.05 0 0 0
July 19, 2024 1.70 2.35 2.30 0 0 0 78.00 6.85 7.85 7.40 0 0 0
July 19, 2024 1.15 1.75 1.75 0 26 0 80.00 8.20 9.30 8.90 0 0 0
August 16, 2024 17.05 18.00 18.00 0 0 0 56.00 0.36 0.80 0.75 0 0 0
August 16, 2024 15.25 16.25 16.25 0 0 0 58.00 0.60 1.00 0.95 0 0 0
August 16, 2024 13.55 14.45 14.45 0 0 0 60.00 0.75 1.25 1.15 0 0 0
August 16, 2024 11.85 12.75 0 0 0 0 62.00 1.00 1.60 0 0 1 0
August 16, 2024 10.25 11.15 11.05 0 0 0 64.00 1.45 2.00 1.85 0 0 0
August 16, 2024 8.75 9.65 9.50 0 0 0 66.00 1.90 2.50 2.30 0 0 0
August 16, 2024 7.35 8.20 8.00 0 0 0 68.00 2.40 3.15 2.85 0 0 0
August 16, 2024 6.10 6.95 6.70 0 0 0 70.00 3.05 3.85 3.55 0 0 0
August 16, 2024 5.05 5.70 5.55 0 0 0 72.00 3.90 4.75 4.40 0 0 0
August 16, 2024 4.05 4.65 4.50 0 17 0 74.00 4.85 5.75 5.35 0 0 0
August 16, 2024 3.20 3.75 3.60 0 0 0 76.00 5.85 6.90 6.50 0 0 0
August 16, 2024 2.45 2.95 2.90 0 0 0 78.00 7.10 8.20 7.75 0 0 0
August 16, 2024 1.80 2.30 2.25 0 5 0 80.00 8.55 9.65 9.20 0 0 0
September 20, 2024 27.25 28.70 28.35 0 0 0 45.00 0.02 0.41 0.28 0 17 0
September 20, 2024 24.55 25.75 25.60 0 4 0 48.00 0.05 0.55 0.41 0 0 0
September 20, 2024 22.65 23.90 0 0 1 0 50.00 0.13 0.60 0 0 2 0
September 20, 2024 18.10 19.25 19.25 0 4 0 55.00 0.47 0.90 0.90 0 0 0
September 20, 2024 13.75 15.00 14.90 0 0 0 60.00 0.95 1.55 1.45 0 12 0
September 20, 2024 10.55 11.75 11.65 0 0 0 64.00 1.75 2.35 2.20 0 0 0
September 20, 2024 9.90 10.80 10.75 0 5 0 65.00 1.95 2.60 2.45 0 16 0
September 20, 2024 9.15 10.05 10.05 0 0 0 66.00 2.10 2.90 2.70 0 0 0
September 20, 2024 7.80 8.70 8.60 0 0 0 68.00 2.70 3.55 3.30 0 0 0
September 20, 2024 6.60 7.40 7.35 0 8 0 70.00 3.45 4.20 4.00 0 3 0
September 20, 2024 5.45 6.30 6.20 0 1 0 72.00 4.25 5.10 4.85 0 0 0
September 20, 2024 4.55 5.20 5.15 0 0 0 74.00 5.10 6.15 5.80 0 0 0
September 20, 2024 4.10 4.75 4.70 0 14 0 75.00 5.70 6.65 6.35 0 0 0
September 20, 2024 3.65 4.30 4.25 0 0 0 76.00 6.15 7.15 6.90 0 0 0
September 20, 2024 2.90 3.50 3.50 0 0 0 78.00 7.40 8.50 8.15 0 0 0
September 20, 2024 2.25 2.80 2.80 0 15 0 80.00 8.75 9.90 9.55 0 0 0
September 20, 2024 0.60 0.90 0.90 0 1 0 90.00 17.45 18.30 18.10 0 0 0
December 20, 2024 27.80 29.05 28.95 0 0 0 45.00 0.15 0.65 0.55 0 10 0
December 20, 2024 23.00 24.50 24.55 0 0 0 50.00 0.40 0.90 0.85 0 7 0
December 20, 2024 18.85 20.15 20.25 0 0 0 55.00 0.75 1.40 1.35 0 1 0
December 20, 2024 14.80 15.85 16.05 0 2 0 60.00 1.45 2.20 2.10 0 1 0
December 20, 2024 11.10 12.20 12.15 0 1 0 65.00 2.55 3.45 3.35 0 16 0
December 20, 2024 8.10 8.90 8.90 0 14 0 70.00 4.20 5.30 5.05 0 4 0
December 20, 2024 5.55 6.30 6.35 0 11 0 75.00 6.50 7.65 7.40 0 0 0
December 20, 2024 3.55 4.30 4.25 0 33 0 80.00 9.50 10.70 10.45 0 0 0
December 20, 2024 1.20 1.85 1.85 0 6 0 90.00 17.40 18.70 18.45 0 0 0
March 21, 2025 23.85 25.50 25.45 0 0 0 50.00 0.60 1.55 1.40 0 0 0
March 21, 2025 15.60 17.45 17.45 0 0 0 60.00 1.70 2.95 2.90 0 0 0
March 21, 2025 12.15 13.95 13.90 0 0 0 65.00 2.95 4.25 4.25 0 0 0
March 21, 2025 9.35 10.70 10.70 0 0 0 70.00 4.80 6.05 6.05 0 0 0
March 21, 2025 6.75 8.15 8.05 0 0 0 75.00 7.10 8.55 8.40 0 0 0
March 21, 2025 4.70 6.05 5.95 0 1 0 80.00 10.00 11.50 11.30 0 0 0
March 21, 2025 1.95 3.30 0 0 1 0 90.00 17.55 19.10 0 0 0 0