Montréal Exchange - Quotes

Create an Account

QUICK LINKS

TRADING TOOLS

AFFILIATED SITES

SEARCH

Print version

Quotes

Symbols

Equity Options:
Options on ETFs:
Currency Options:
Index Derivatives:
Interest Rate Derivatives:
Energy Derivatives:

Quotes (real time or delayed)

Intra-session summary

Historical data

Monthly reports

Trading calendar

Market data services

Options list | My options list | Equity options – expiry cycles (.pdf) | Market makers (.pdf) | Trading hours and stages (.pdf) | Official index opening levels (.pdf) | Options summary (.csv) | Transactions report | Implied volatility calculation |
Equity options crosses and strategies - Approved participant ranking (.pdf)

PAA – Pan American Silver Corporation

Last update: Sept. 2, 2010, 10:54 Montréal time - (DATA 15 MINUTES DELAYED)

Refresh | Print

Last Price: 26.370

Net Change: 0.550

Bid Price: 26.360

Ask Price: 26.370

30-Day Historical Volatility: 24.76%

Calls

Month / Strike	Bid Price	Ask Price	Last Price	Impl. Vol.	Vol.
+ 10 SE 19.000	7.250	7.550	6.950	N/Av	0
+ 10 SE 20.000	6.250	6.550	5.950	61.58	0
+ 10 SE 21.000	5.300	5.550	4.950	61.97	0
+ 10 SE 22.000	4.300	4.550	3.950	51.33	0
+ 10 SE 23.000	3.350	3.600	3.000	45.73	0
+ 10 SE 24.000	2.410	2.660	2.130	42.84	0
+ 10 SE 25.000	1.560	1.780	1.240	36.86	0
+ 10 SE 26.000	0.880	0.990	0.670	34.12	0
+ 10 SE 27.000	0.410	0.510	0.330	32.90	0
+ 10 SE 28.000	0.150	0.250	0.170	34.05	0
+ 10 SE 29.000	0.050	0.150	0.150	35.82	0
+ 10 SE 30.000	0.000	0.140	0.140	41.49	0
+ 10 SE 32.000	0.000	0.140	0.140	N/Av	0
+ 10 OC 22.000	4.400	4.700	4.150	43.51	0
+ 10 OC 23.000	3.550	3.800	3.300	39.66	0
+ 10 OC 24.000	2.710	2.950	2.500	37.84	0
+ 10 OC 25.000	2.020	2.150	1.740	36.30	0
+ 10 OC 26.000	1.410	1.520	1.190	35.00	0
+ 10 OC 27.000	0.930	1.030	0.780	34.27	0
+ 10 OC 28.000	0.580	0.670	0.500	34.05	0
+ 10 OC 29.000	0.340	0.430	0.310	33.90	0
+ 10 DE 21.000	5.650	5.950	5.400	40.77	0
+ 10 DE 22.000	4.800	5.100	4.600	38.64	0
+ 10 DE 23.000	4.050	4.350	3.850	38.13	0
+ 10 DE 24.000	3.350	3.600	3.100	37.86	0
+ 10 DE 25.000	2.730	2.870	2.480	36.41	0
+ 10 DE 26.000	2.160	2.300	1.950	35.74	0
+ 10 DE 27.000	1.680	1.810	1.510	35.05	12
+ 10 DE 28.000	1.290	1.400	1.120	34.87	9
+ 10 DE 29.000	0.980	1.070	0.870	34.48	0
+ 10 DE 30.000	0.710	0.810	0.650	33.97	0
+ 10 DE 32.000	0.380	0.450	0.350	34.55	0
+ 11 MR 21.000	6.150	6.450	5.950	39.77	0
+ 11 MR 22.000	5.400	5.700	5.200	39.18	0
+ 11 MR 23.000	4.700	5.000	4.550	38.25	0
+ 11 MR 24.000	4.100	4.250	3.900	37.39	0
+ 11 MR 25.000	3.500	3.650	3.300	36.87	0
+ 11 MR 26.000	2.970	3.150	2.780	36.63	0
+ 11 MR 27.000	2.510	2.670	2.340	36.39	0
+ 11 MR 28.000	2.100	2.240	1.950	36.04	0
+ 11 MR 29.000	1.730	1.870	1.620	35.47	0
Total					21

Puts

Month / Strike	Bid Price	Ask Price	Last Price	Impl. Vol.	Vol.
+ 10 SE 19.000	0.000	0.140	0.140	94.11	0
+ 10 SE 20.000	0.000	0.140	0.140	81.79	0
+ 10 SE 21.000	0.000	0.140	0.140	69.89	0
+ 10 SE 22.000	0.000	0.140	0.150	59.18	0
+ 10 SE 23.000	0.030	0.150	0.150	49.22	0
+ 10 SE 24.000	0.080	0.160	0.240	40.23	0
+ 10 SE 25.000	0.220	0.310	0.470	36.78	0
+ 10 SE 26.000	0.510	0.600	0.910	34.81	0
+ 10 SE 27.000	1.020	1.140	1.640	34.31	0
+ 10 SE 28.000	1.730	1.980	2.530	35.56	0
+ 10 SE 29.000	2.600	2.890	3.450	39.80	0
+ 10 SE 30.000	3.500	3.800	4.400	40.28	0
+ 10 SE 32.000	5.500	5.800	6.400	N/Av	0
+ 10 OC 22.000	0.130	0.210	0.250	41.73	0
+ 10 OC 23.000	0.220	0.310	0.390	39.65	0
+ 10 OC 24.000	0.390	0.480	0.610	37.86	0
+ 10 OC 25.000	0.650	0.740	0.940	36.17	0
+ 10 OC 26.000	1.010	1.120	1.400	35.05	0
+ 10 OC 27.000	1.530	1.630	2.000	34.34	0
+ 10 OC 28.000	2.130	2.360	2.830	33.84	0
+ 10 OC 29.000	2.880	3.150	3.650	35.09	0
+ 10 DE 21.000	0.320	0.390	0.470	39.88	0
+ 10 DE 22.000	0.470	0.550	0.660	38.43	0
+ 10 DE 23.000	0.680	0.770	0.910	37.40	0
+ 10 DE 24.000	0.950	1.060	1.230	36.87	0
+ 10 DE 25.000	1.310	1.410	1.640	36.33	0
+ 10 DE 26.000	1.730	1.850	2.120	35.80	0
+ 10 DE 27.000	2.240	2.360	2.680	34.98	0
+ 10 DE 28.000	2.840	2.960	3.350	34.93	0
+ 10 DE 29.000	3.500	3.650	4.150	34.69	0
+ 10 DE 30.000	4.250	4.450	4.900	34.87	0
+ 10 DE 32.000	5.900	6.100	6.600	35.31	0
+ 11 MR 21.000	0.720	0.840	0.940	38.91	0
+ 11 MR 22.000	0.970	1.090	1.210	38.35	0
+ 11 MR 23.000	1.260	1.390	1.540	37.99	0
+ 11 MR 24.000	1.610	1.740	1.930	37.23	0
+ 11 MR 25.000	2.010	2.140	2.360	37.01	0
+ 11 MR 26.000	2.490	2.610	2.860	36.44	0
+ 11 MR 27.000	2.990	3.150	3.450	36.02	0
+ 11 MR 28.000	3.550	3.700	4.050	36.13	0
+ 11 MR 29.000	4.200	4.350	4.700	35.83	0
Total					0

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