Welcome, guest! Login Register
Canadian Derivatives Exchange*

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.

CPG – Crescent Point Energy Corp.

 Last update: May 25, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 38.440 Net change: 0.010 Bid price: 38.370 Ask price: 38.460 30-day historical volatility: 23.09%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,021 Volume: 980
13 JUN 29.000 9.300 9.500 9.500 47.6% 0 0
13 JUN 30.000 8.300 8.500 8.500 51.7% 0 0
13 JUN 32.000 6.300 6.500 6.500 51.8% 0 0
13 JUN 34.000 4.300 4.500 4.500 52.4% 10 0
13 JUN 36.000 2.300 2.500 2.500 52.9% 30 0
13 JUN 38.000 0.600 0.750 0.750 58.1% 318 78
13 JUN 39.000 0.150 0.250 0.250 53.8% 1,959 850
13 JUN 40.000 0.020 0.100 0.100 51.2% 899 0
13 JUN 42.000 0 0.070 0.070 50.8% 0 0
13 JUN 44.000 0 0.060 0.060 -- 0 0
13 JUN 46.000 0 0.050 0.050 52.0% 0 0
13 JUL 29.000 9.300 9.500 9.500 52.5% 0 0
13 JUL 30.000 8.300 8.500 8.500 52.5% 0 0
13 JUL 32.000 6.300 6.500 6.500 53.2% 20 0
13 JUL 34.000 4.300 4.500 4.500 53.7% 78 0
13 JUL 36.000 2.350 2.500 2.500 54.4% 181 0
13 JUL 38.000 0.850 1.000 1.000 59.4% 620 13
13 JUL 40.000 0.150 0.250 0.250 52.7% 1,577 16
13 JUL 42.000 0 0.090 0.090 50.7% 676 0
13 JUL 44.000 0 0.080 0.080 50.7% 46 0
13 JUL 46.000 0 0.070 0.070 -- 0 0
13 JUL 48.000 0 0.080 0.080 51.9% 0 0
13 OCT 29.000 9.300 9.500 9.500 55.8% 0 0
13 OCT 30.000 8.300 8.500 8.500 56.0% 0 0
13 OCT 32.000 6.300 6.500 6.500 56.5% 8 0
13 OCT 34.000 4.300 4.450 4.450 56.8% 30 0
13 OCT 36.000 2.550 2.750 2.750 75.0% 58 0
13 OCT 38.000 1.300 1.450 1.450 67.3% 304 13
13 OCT 40.000 0.500 0.700 0.700 55.1% 1,621 0
13 OCT 42.000 0.150 0.250 0.250 51.7% 467 0
13 OCT 44.000 0.040 0.150 0.150 50.9% 17 0
13 OCT 46.000 0 0.100 0.100 50.5% 5 0
13 OCT 48.000 0 0.100 0.100 50.5% 0 0
14 JAN 30.000 8.300 8.500 8.500 112.6% 0 0
14 JAN 32.000 6.300 6.550 6.550 98.8% 50 0
14 JAN 34.000 4.400 4.550 4.550 88.3% 103 0
14 JAN 36.000 2.850 3.050 3.050 81.4% 260 0
14 JAN 38.000 1.650 1.850 1.850 73.1% 332 0
14 JAN 40.000 0.850 1.050 1.050 56.4% 618 10
14 JAN 42.000 0.400 0.550 0.550 53.2% 459 0
14 JAN 44.000 0.200 0.350 0.350 51.9% 293 0
14 JAN 46.000 0.090 0.200 0.200 51.0% 121 0
14 JAN 48.000 0.040 0.100 0.100 50.5% 20 0
15 JAN 32.000 6.150 6.650 6.650 85.1% 59 0
15 JAN 34.000 4.600 5.000 5.000 77.7% 166 0
15 JAN 36.000 3.200 3.550 3.550 70.3% 71 0
15 JAN 38.000 2.200 2.600 2.600 67.9% 158 0
15 JAN 40.000 1.550 1.800 1.800 65.9% 54 0
15 JAN 42.000 1.000 1.250 1.250 63.3% 103 0
15 JAN 44.000 0.650 0.900 0.900 53.5% 124 0
15 JAN 46.000 0.400 0.650 0.650 52.4% 76 0
15 JAN 48.000 0.200 0.450 0.450 51.5% 20 0
16 JAN 34.000 4.700 5.050 5.050 72.5% 10 0
16 JAN 36.000 3.500 3.900 3.900 67.5% 0 0
16 JAN 38.000 2.650 3.050 3.050 65.9% 0 0
16 JAN 40.000 2.050 2.300 2.300 64.5% 0 0
16 JAN 42.000 1.500 1.750 1.750 63.0% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 5,815 Volume: 20
13 JUN 29.000 0 0.060 0.060 46.2% 0 0
13 JUN 30.000 0 0.060 0.060 50.3% 0 0
13 JUN 32.000 0 0.060 0.060 50.3% 0 0
13 JUN 34.000 0 0.080 0.080 50.6% 40 0
13 JUN 36.000 0.070 0.150 0.150 51.9% 94 4
13 JUN 38.000 0.450 0.550 0.550 59.1% 367 0
13 JUN 39.000 0.950 1.150 1.150 55.3% 3 0
13 JUN 40.000 1.800 1.950 1.950 52.0% 20 0
13 JUN 42.000 3.750 3.900 3.900 51.2% 0 0
13 JUN 44.000 5.750 5.900 5.900 -- 0 0
13 JUN 46.000 7.750 7.900 7.900 54.3% 0 0
13 JUL 29.000 0 0.080 0.080 50.3% 20 0
13 JUL 30.000 0 0.070 0.070 50.3% 40 0
13 JUL 32.000 0.030 0.100 0.100 50.6% 95 0
13 JUL 34.000 0.080 0.150 0.150 51.3% 322 0
13 JUL 36.000 0.250 0.350 0.350 53.8% 523 4
13 JUL 38.000 0.850 1.000 1.000 60.4% 758 4
13 JUL 40.000 2.150 2.300 2.300 54.1% 362 0
13 JUL 42.000 3.950 4.100 4.100 51.5% 76 0
13 JUL 44.000 5.950 6.100 6.100 51.8% 10 0
13 JUL 46.000 7.950 8.100 8.100 -- 0 0
13 JUL 48.000 9.950 10.100 10.100 55.3% 0 0
13 OCT 29.000 0.080 0.150 0.150 50.7% 18 0
13 OCT 30.000 0.100 0.200 0.200 51.0% 2 0
13 OCT 32.000 0.200 0.300 0.300 51.8% 514 0
13 OCT 34.000 0.500 0.600 0.600 54.2% 237 0
13 OCT 36.000 0.950 1.100 1.100 65.7% 254 8
13 OCT 38.000 1.800 1.900 1.900 66.8% 168 0
13 OCT 40.000 3.050 3.250 3.250 55.5% 90 0
13 OCT 42.000 4.650 4.900 4.900 52.5% 30 0
13 OCT 44.000 6.500 6.750 6.750 51.3% 29 0
13 OCT 46.000 8.450 8.650 8.650 50.8% 2 0
13 OCT 48.000 10.450 10.650 10.650 50.9% 0 0
14 JAN 30.000 0.350 0.450 0.450 52.2% 0 0
14 JAN 32.000 0.600 0.750 0.750 54.0% 211 0
14 JAN 34.000 1.000 1.200 1.200 69.4% 144 0
14 JAN 36.000 1.700 1.900 1.900 73.0% 379 0
14 JAN 38.000 2.500 2.900 2.900 71.3% 381 0
14 JAN 40.000 3.850 4.150 4.150 56.4% 170 0
14 JAN 42.000 5.400 5.650 5.650 53.3% 2 0
14 JAN 44.000 7.200 7.450 7.450 52.1% 0 0
14 JAN 46.000 9.050 9.300 9.300 51.2% 10 0
14 JAN 48.000 10.950 11.200 11.200 50.6% 0 0
15 JAN 32.000 2.100 2.500 2.500 66.2% 197 0
15 JAN 34.000 3.000 3.350 3.350 66.8% 41 0
15 JAN 36.000 4.000 4.350 4.350 66.3% 33 0
15 JAN 38.000 5.100 5.550 5.550 65.3% 107 0
15 JAN 40.000 6.450 6.900 6.900 64.1% 2 0
15 JAN 42.000 7.950 8.400 8.400 58.8% 12 0
15 JAN 44.000 9.500 10.000 10.000 52.9% 8 0
15 JAN 46.000 11.150 11.900 11.900 52.1% 30 0
15 JAN 48.000 12.900 13.650 13.650 51.1% 10 0
16 JAN 34.000 5.050 5.400 5.400 64.1% 0 0
16 JAN 36.000 6.150 6.650 6.650 63.8% 0 0
16 JAN 38.000 7.450 7.900 7.900 63.2% 4 0
16 JAN 40.000 8.750 9.250 9.250 62.1% 0 0
16 JAN 42.000 10.150 10.900 10.900 61.5% 0 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.