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

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

WCN – Waste Connections Inc.

Last update: September 22, 2024 at 4:06 p.m.   (Real-time)

  • Last price: 243.000
  • Net change: -0.050
  • Bid price: 242.250
  • Ask price: 243.720
  • 30-day historical volatility: 11.07%
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: 1,466
Volume: 517
Open interest: 572
Volume: 0
October 18, 2024 42.90 44.45 44.45 0 0 0 200.00 0 0.49 0.49 0 0 0
October 18, 2024 37.95 39.50 39.50 0 0 0 205.00 0 0.49 0.49 0 0 0
October 18, 2024 33.00 34.50 34.50 0 0 0 210.00 0.01 0.38 0.38 0 0 0
October 18, 2024 28.05 29.60 29.60 0 0 0 215.00 0.02 0.44 0.44 0 0 0
October 18, 2024 23.20 24.70 24.70 0 10 0 220.00 0.02 0.49 0.49 0 0 0
October 18, 2024 18.35 19.70 19.70 0 0 0 225.00 0.21 0.65 0.65 0 0 0
October 18, 2024 13.90 15.15 15.15 0 2 0 230.00 0.65 1.05 1.05 0 0 0
October 18, 2024 9.80 10.65 10.65 0 2 0 235.00 1.40 1.65 1.65 0 7 0
October 18, 2024 6.00 6.85 6.85 -0.60 40 11 240.00 2.40 3.00 3.00 0 5 0
October 18, 2024 3.35 3.80 3.80 0 31 0 245.00 4.45 5.15 5.15 0 40 0
October 18, 2024 1.35 1.80 1.80 -0.65 38 500 250.00 7.50 8.40 8.40 0 0 0
October 18, 2024 0.11 0.47 0.47 0 40 0 260.00 16.30 17.80 17.80 0 0 0
October 18, 2024 0 0.49 0.49 0 1 0 270.00 25.80 28.25 28.25 0 0 0
October 18, 2024 0 0.49 0.49 0 0 0 280.00 35.80 38.25 38.25 0 0 0
October 18, 2024 0 0.49 0.49 0 0 0 300.00 54.75 59.35 59.35 0 0 0
November 15, 2024 42.95 45.40 45.40 0 0 0 200.00 0.02 0.46 0.46 0 0 0
November 15, 2024 38.35 40.55 40.55 0 0 0 205.00 0.11 0.49 0.49 0 0 0
November 15, 2024 33.20 35.40 35.40 0 0 0 210.00 0.16 0.55 0.55 0 0 0
November 15, 2024 28.75 30.90 30.90 0 0 0 215.00 0.42 0.75 0.75 0 0 0
November 15, 2024 24.05 26.20 26.20 0 833 0 220.00 0.70 1.05 1.05 0 1 0
November 15, 2024 19.60 21.45 21.45 0 0 0 225.00 1.10 1.50 1.50 0 0 0
November 15, 2024 15.40 17.05 17.05 0 0 0 230.00 1.85 2.25 2.25 0 11 0
November 15, 2024 11.50 13.05 13.05 0 0 0 235.00 2.70 3.30 3.30 0 10 0
November 15, 2024 8.40 9.35 9.35 0 35 0 240.00 4.30 4.80 4.80 0 10 0
November 15, 2024 5.55 6.45 6.45 0 10 0 245.00 6.20 7.00 7.00 0 50 0
November 15, 2024 3.40 3.80 3.80 -0.40 21 1 250.00 9.10 9.95 9.95 0 15 0
November 15, 2024 0.95 1.35 1.35 0 18 0 260.00 16.35 18.15 18.15 0 0 0
November 15, 2024 0.14 0.55 0.55 0 3 0 270.00 25.75 28.25 28.25 0 0 0
November 15, 2024 0.01 0.50 0.50 0 0 0 280.00 35.75 38.35 38.35 0 0 0
November 15, 2024 0 0.50 0.50 0 0 0 300.00 54.75 59.35 59.35 0 0 0
December 20, 2024 83.40 85.30 85.30 0 0 0 160.00 0.01 0.50 0.50 0 2 0
December 20, 2024 73.55 75.45 75.45 0 0 0 170.00 0.01 0.50 0.50 0 1 0
December 20, 2024 63.70 65.40 65.40 0 0 0 180.00 0.01 0.45 0.45 0 95 0
December 20, 2024 53.80 55.85 55.85 0 1 0 190.00 0.02 0.49 0.49 0 2 0
December 20, 2024 44.20 46.10 46.10 0 0 0 200.00 0.14 0.60 0.60 0 17 0
December 20, 2024 34.60 36.50 36.50 0 99 0 210.00 0.55 0.90 0.90 0 0 0
December 20, 2024 25.60 27.25 27.25 0 5 0 220.00 1.20 1.60 1.60 0 0 0
December 20, 2024 20.75 22.50 22.50 0 0 0 225.00 1.85 2.20 2.20 0 2 0
December 20, 2024 17.10 18.65 18.65 0 0 0 230.00 2.50 3.15 3.15 0 2 0
December 20, 2024 13.30 15.05 15.05 0 0 0 235.00 3.80 4.30 4.30 0 0 0
December 20, 2024 10.20 11.30 11.30 0 11 0 240.00 5.20 6.20 6.20 0 12 0
December 20, 2024 7.25 8.35 8.35 0 0 0 245.00 7.30 8.30 8.30 0 2 0
December 20, 2024 5.00 5.50 5.50 0 21 0 250.00 9.90 10.80 10.80 0 10 0
December 20, 2024 1.95 2.30 2.30 0 10 0 260.00 16.80 18.45 18.45 0 0 0
December 20, 2024 0.55 1.00 1.00 0 13 0 270.00 25.80 28.35 28.35 0 0 0
December 20, 2024 0.11 0.50 0.50 0 0 0 280.00 35.80 38.35 38.35 0 0 0
December 20, 2024 0 0.50 0.50 0 0 0 300.00 54.75 59.35 59.35 0 0 0
January 17, 2025 26.05 28.35 28.35 0 0 0 220.00 1.60 2.05 2.05 0 0 0
January 17, 2025 21.75 23.65 23.65 0 0 0 225.00 2.30 2.85 2.85 0 0 0
January 17, 2025 18.30 19.60 19.60 0 0 0 230.00 3.10 3.75 3.75 0 31 0
January 17, 2025 14.60 15.90 15.90 0 0 0 235.00 4.45 5.05 5.05 0 20 0
January 17, 2025 11.45 12.65 12.65 0 2 0 240.00 5.90 6.70 6.70 0 0 0
January 17, 2025 8.70 9.45 9.45 0 20 0 245.00 8.00 8.80 8.80 0 64 0
January 17, 2025 6.25 6.90 6.90 0 32 0 250.00 10.70 11.40 11.40 0 5 0
January 17, 2025 2.70 3.35 3.35 0 20 0 260.00 17.10 18.60 18.60 0 0 0
January 17, 2025 1.10 1.50 1.50 0 10 0 270.00 25.80 28.35 28.35 0 0 0
January 17, 2025 0.23 0.70 0.70 0 10 0 280.00 35.80 38.35 38.35 0 0 0
January 17, 2025 0 0.50 0.50 0 0 0 300.00 54.75 59.35 59.35 0 0 0
February 21, 2025 27.30 29.50 29.50 0 0 0 220.00 2.25 2.85 2.85 0 0 0
February 21, 2025 19.65 21.40 21.40 0 0 0 230.00 3.95 4.65 4.65 0 0 0
February 21, 2025 16.10 17.80 17.80 0 0 0 235.00 5.25 6.20 6.20 0 0 0
February 21, 2025 12.95 14.55 14.55 0 0 0 240.00 6.85 7.80 7.80 0 8 0
February 21, 2025 10.30 11.40 11.40 0 0 0 245.00 9.10 9.90 9.90 0 0 0
February 21, 2025 7.75 8.50 8.50 0 0 0 250.00 11.15 12.75 12.75 0 0 0
February 21, 2025 4.10 4.85 4.85 0 4 0 260.00 17.60 19.40 19.40 0 0 0
February 21, 2025 1.80 2.30 2.30 0 4 0 270.00 25.85 28.25 28.25 0 0 0
February 21, 2025 0.70 1.20 1.20 0 0 0 280.00 36.00 38.20 38.20 0 0 0
February 21, 2025 0.02 0.49 0.49 0 0 0 300.00 54.75 59.35 59.35 0 0 0
March 21, 2025 65.30 67.70 67.70 0 0 0 180.00 0.21 0.60 0.60 0 5 0
March 21, 2025 46.40 48.45 48.45 0 0 0 200.00 0.80 1.20 1.20 0 0 0
March 21, 2025 37.40 39.45 39.45 0 0 0 210.00 1.45 1.90 1.90 0 0 0
March 21, 2025 28.10 30.80 30.80 0 0 0 220.00 2.60 3.20 3.20 0 0 0
March 21, 2025 20.50 22.50 22.50 0 18 0 230.00 4.55 5.10 5.10 0 2 0
March 21, 2025 17.00 18.75 18.75 0 0 0 235.00 5.75 6.60 6.60 0 0 0
March 21, 2025 13.95 15.45 15.45 0 20 0 240.00 7.60 8.30 8.30 0 7 0
March 21, 2025 10.80 12.50 12.50 0 0 0 245.00 9.55 10.30 10.30 0 0 0
March 21, 2025 8.65 9.40 9.40 0 16 0 250.00 11.70 13.15 13.15 0 12 0
March 21, 2025 4.80 5.60 5.60 0 43 0 260.00 18.10 19.65 19.65 0 75 0
March 21, 2025 2.35 3.00 3.00 0 0 0 270.00 25.70 28.60 28.60 0 0 0
March 21, 2025 1.10 1.60 1.60 0 0 0 280.00 35.90 38.25 38.25 0 0 0
March 21, 2025 0.11 0.60 0.60 0 0 0 300.00 54.75 59.35 59.35 0 0 0
March 21, 2025 0 0.50 0.50 0 0 0 350.00 104.75 109.35 109.35 0 0 0
June 20, 2025 48.30 50.65 50.65 0 0 0 200.00 1.55 1.90 1.90 0 20 0
June 20, 2025 30.55 33.50 33.50 0 0 0 220.00 3.90 4.50 4.50 0 0 0
June 20, 2025 23.10 26.00 26.00 0 3 0 230.00 6.00 6.90 6.90 0 12 0
June 20, 2025 17.00 18.60 18.60 0 2 0 240.00 9.30 10.00 10.00 0 1 0
June 20, 2025 11.45 12.90 12.90 0 0 0 250.00 13.45 14.70 14.70 0 0 0
June 20, 2025 7.45 8.30 8.30 -0.90 12 5 260.00 19.40 20.80 20.80 0 6 0
June 20, 2025 2.45 3.20 3.20 0 5 0 280.00 35.55 38.45 38.45 0 0 0
June 20, 2025 0.70 1.20 1.20 0 0 0 300.00 54.75 59.35 59.35 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 350.00 105.50 109.35 109.35 0 0 0
September 19, 2025 50.15 52.60 52.60 0 0 0 200.00 2.10 2.90 2.90 0 0 0
September 19, 2025 29.35 36.80 36.80 0 0 0 220.00 4.80 5.60 5.60 0 0 0
September 19, 2025 21.80 29.35 29.35 0 0 0 230.00 6.90 9.60 9.60 0 0 0
September 19, 2025 19.50 21.40 21.40 0 0 0 240.00 10.10 12.00 12.00 0 0 0
September 19, 2025 7.90 12.45 12.45 0 0 0 260.00 19.80 21.80 21.80 0 10 0
September 19, 2025 3.90 4.70 4.70 0 0 0 280.00 35.50 38.50 38.50 0 0 0
September 19, 2025 1.50 2.00 2.00 0 1 0 300.00 55.35 59.35 59.35 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.