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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

NWC – The North West Company Inc.

Last update: April 19, 2024 at 2:08 p.m.   (Real-time)

  • Last price: 38.480
  • Net change: -0.060
  • Bid price: 38.460
  • Ask price: 38.510
  • 30-day historical volatility: 18.46%
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: 377
Volume: 20
Open interest: 157
Volume: 0
April 19, 2024 0 0 6.20 0 0 0 33.00 0 0 0.26 0 0 0
April 19, 2024 0 0 5.20 0 0 0 34.00
April 19, 2024 0 0 4.20 0 0 0 35.00
April 19, 2024 36.00 0 0 0.55 0 15 0
April 19, 2024 41.00 0 0 2.90 0 0 0
April 19, 2024 0 0 0.35 0 0 0 42.00 3.35 3.65 3.85 0 0 0
April 19, 2024 46.00 0 0 7.75 0 0 0
May 17, 2024 6.45 6.90 6.90 0 0 0 32.00 0.02 0.10 0.25 0 2 0
May 17, 2024 5.50 5.90 5.95 0 0 0 33.00
May 17, 2024 4.65 5.05 5.05 0 0 0 34.00 0.01 0.32 0.36 0 0 0
May 17, 2024 3.35 4.20 4.15 0 0 0 35.00 0 0 0.55 0 0 0
May 17, 2024 2.65 3.40 3.20 0 0 0 36.00
May 17, 2024 1.80 2.45 2.50 0 0 0 37.00 0.32 0.75 0.70 0 0 0
May 17, 2024 1.10 1.75 1.65 0 0 0 38.00 0.55 1.00 1.05 0 0 0
May 17, 2024 0.55 1.15 1.10 0 0 0 39.00 0.95 1.45 1.50 0 0 0
May 17, 2024 40.00 1.65 2.15 2.20 0 0 0
May 17, 2024 0.09 0.49 0.49 0 35 0 41.00 2.35 2.90 3.00 0 0 0
May 17, 2024 42.00 3.30 3.70 3.80 0 0 0
May 17, 2024 0.02 0.21 0.30 0 4 0 43.00 4.25 4.70 4.75 0 0 0
May 17, 2024 44.00 5.15 5.65 5.75 0 0 0
May 17, 2024 0 0 0.13 0 0 0 46.00 7.15 7.65 7.75 0 0 0
June 21, 2024 13.45 14.00 13.90 0 0 0 25.00 0 0.31 0.26 0 25 0
June 21, 2024 12.40 13.05 13.10 0 0 0 26.00 0 0.32 0.26 0 0 0
June 21, 2024 10.45 11.05 11.10 0 0 0 28.00 0.01 0.34 0.30 0 0 0
June 21, 2024 8.50 9.15 9.05 0 0 0 30.00 0.01 0.40 0.36 0 0 0
June 21, 2024 6.65 7.30 7.20 0 0 0 32.00 0.02 0.49 0.48 0 0 0
June 21, 2024 4.45 5.50 5.50 0 0 0 34.00 0.02 0.65 0.60 0 20 0
June 21, 2024 3.60 4.65 4.65 0 0 0 35.00 0.02 0.80 0.75 0 0 0
June 21, 2024 2.80 3.85 3.80 0 0 0 36.00 0.04 1.00 1.00 0 0 0
June 21, 2024 2.10 3.15 3.20 0 0 0 37.00 0.31 1.30 1.25 0 0 0
June 21, 2024 1.45 2.45 2.50 0 0 0 38.00 0.70 1.65 1.65 0 0 0
June 21, 2024 0.90 1.90 1.95 0 0 0 39.00 1.15 2.10 2.10 0 0 0
June 21, 2024 0.44 1.45 1.40 0 25 0 40.00 1.70 2.75 2.60 0 0 0
June 21, 2024 0.09 1.10 0.85 -0.20 0 20 41.00 2.35 3.40 3.30 0 0 0
June 21, 2024 0.02 0.80 0.75 0 50 0 42.00 3.10 4.15 4.10 0 0 0
June 21, 2024 0.02 0.60 0.55 0 0 0 43.00 3.90 5.00 4.90 0 0 0
June 21, 2024 0.02 0.50 0.49 0 0 0 44.00 5.25 5.90 5.85 0 0 0
June 21, 2024 0.02 0.47 0.43 0 0 0 45.00 6.20 6.85 6.80 0 0 0
June 21, 2024 0.01 0.41 0.35 0 0 0 46.00 7.20 7.75 7.75 0 0 0
July 19, 2024 4.65 5.75 5.65 0 0 0 34.00 0 0 1.00 0 0 0
July 19, 2024 3.90 4.90 4.80 0 0 0 35.00 0 0 1.20 0 0 0
July 19, 2024 3.05 4.10 4.00 0 0 0 36.00 0.70 1.35 1.30 0 0 0
July 19, 2024 2.45 3.45 3.30 0 0 0 37.00 1.00 1.65 1.65 0 0 0
July 19, 2024 1.90 2.85 2.70 0 0 0 38.00 1.35 2.05 2.05 0 0 0
July 19, 2024 1.35 2.10 2.10 0 0 0 39.00 1.80 2.50 2.50 0 0 0
July 19, 2024 40.00 2.30 3.10 3.15 0 0 0
July 19, 2024 0.65 1.30 1.25 0 0 0 41.00 2.95 3.65 3.80 0 0 0
July 19, 2024 0.02 1.05 1.00 0 0 0 42.00 3.55 4.40 4.50 0 0 0
July 19, 2024 0 0 1.00 0 0 0 43.00 4.30 5.15 5.30 0 0 0
July 19, 2024 0 0 0.80 0 0 0 44.00 5.15 6.00 6.20 0 0 0
July 19, 2024 0.02 0.27 0.48 0 0 0 46.00 7.10 7.75 7.85 0 0 0
August 16, 2024 5.10 5.90 5.80 0 0 0 34.00 0.50 0.90 1.10 0 0 0
August 16, 2024 4.35 5.05 5.05 0 0 0 35.00 0 0 1.40 0 0 0
August 16, 2024 3.60 4.15 4.30 0 0 0 36.00
August 16, 2024 2.95 3.40 3.65 0 0 0 37.00 1.30 1.65 1.95 0 0 0
August 16, 2024 2.35 2.85 3.05 0 0 0 38.00
August 16, 2024 39.00 2.15 2.65 2.85 0 3 0
August 16, 2024 1.40 1.80 2.05 0 0 0 40.00 2.70 3.15 3.40 0 0 0
August 16, 2024 1.00 1.35 1.65 0 0 0 41.00
August 16, 2024 42.00 4.00 4.45 4.75 0 0 0
August 16, 2024 0.50 0.85 1.10 0 0 0 43.00
August 16, 2024 0.29 0.55 0.90 0 0 0 44.00 5.45 6.40 6.45 0 0 0
August 16, 2024 0.04 0.35 0.60 0 15 0 46.00 7.10 8.15 8.20 0 0 0
September 20, 2024 0 0 14.50 0 0 0 25.00
September 20, 2024 28.00 0 0 0.65 0 0 0
September 20, 2024 8.60 9.75 9.65 0 0 0 30.00
September 20, 2024 6.90 8.00 7.90 0 5 0 32.00 0.33 0.80 0.95 0 45 0
September 20, 2024 5.55 6.25 6.20 0 0 0 34.00 0.70 1.25 1.30 0 15 0
September 20, 2024 4.80 5.50 5.35 0 0 0 35.00 0.95 1.55 1.60 0 2 0
September 20, 2024 4.10 4.75 4.65 0 15 0 36.00 1.25 1.90 1.90 0 15 0
September 20, 2024 3.45 4.15 4.00 0 0 0 37.00 1.60 2.25 2.25 0 0 0
September 20, 2024 2.75 3.40 3.40 0 38 0 38.00 1.90 2.60 2.65 0 0 0
September 20, 2024 2.25 2.90 2.95 0 0 0 39.00 2.45 3.10 3.15 0 0 0
September 20, 2024 1.85 2.40 2.50 0 17 0 40.00
September 20, 2024 1.40 2.05 2.10 0 0 0 41.00 3.55 4.15 4.25 0 0 0
September 20, 2024 1.05 1.55 1.75 0 35 0 42.00 4.20 4.80 4.90 0 0 0
September 20, 2024 0.80 1.30 1.45 0 0 0 43.00 4.90 5.45 5.65 0 0 0
September 20, 2024 44.00 5.60 6.35 6.50 0 0 0
September 20, 2024 0.38 0.80 0.95 0 0 0 45.00 6.35 7.40 7.45 0 0 0
September 20, 2024 0.23 0.60 0.90 0 0 0 46.00 7.20 8.25 8.30 0 0 0
October 18, 2024 5.50 6.25 6.40 0 0 0 34.00
October 18, 2024 4.80 5.65 0 0 0 0 35.00
October 18, 2024 4.20 4.70 4.90 0 0 0 36.00 1.50 2.10 2.15 0 0 0
October 18, 2024 3.45 4.15 4.20 0 0 0 37.00 0 0 0 0 0 0
October 18, 2024 2.95 3.55 3.60 0 0 0 38.00 2.20 2.80 2.95 0 0 0
October 18, 2024 2.35 3.10 3.10 0 0 0 39.00
October 18, 2024 0 0 0 0 0 0 40.00 3.20 3.80 3.95 0 0 0
October 18, 2024 41.00 3.80 4.35 4.55 0 0 0
October 18, 2024 42.00 4.45 5.05 5.25 0 0 0
October 18, 2024 44.00 5.80 6.45 6.80 0 0 0
December 20, 2024 8.85 10.05 10.05 0 6 0 30.00
December 20, 2024 5.90 6.75 6.85 0 5 0 34.00 1.15 1.80 1.95 0 0 0
December 20, 2024 35.00 1.40 2.15 2.25 0 0 0
December 20, 2024 4.70 5.30 5.40 0 0 0 36.00 1.75 2.55 2.55 0 0 0
December 20, 2024 3.55 4.20 4.25 0 15 0 38.00 2.55 3.35 3.40 0 0 0
December 20, 2024 40.00 3.50 4.25 4.40 0 0 0
December 20, 2024 42.00 4.70 5.40 5.60 0 0 0
December 20, 2024 44.00 6.10 6.80 7.10 0 0 0
December 20, 2024 0.85 1.40 1.65 0 15 0 45.00 6.80 7.60 7.80 0 0 0
December 20, 2024 46.00 7.65 8.45 8.60 0 0 0
March 21, 2025 9.05 10.30 10.30 0 0 0 30.00
March 21, 2025 6.25 7.15 7.15 0 0 0 34.00 1.50 2.20 2.45 0 0 0
March 21, 2025 5.60 6.45 6.50 0 0 0 35.00
March 21, 2025 4.90 5.80 5.95 0 0 0 36.00
March 21, 2025 3.80 4.70 4.80 0 0 0 38.00 2.95 3.65 4.00 0 0 0
March 21, 2025 40.00 3.95 4.60 5.00 0 0 0
March 21, 2025 42.00 5.10 5.75 6.10 0 0 0
March 21, 2025 1.45 2.00 2.40 0 0 0 44.00
March 21, 2025 1.15 1.60 2.15 0 0 0 45.00 7.15 7.90 8.10 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.