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.

POU – Paramount Resources Ltd.

 Last update: May 21, 2013 at 1:28 p.m.   (Data 15 minutes delayed)
  Last price: 37.920 Net change: 0.500 Bid price: 37.920 Ask price: 37.950 30-day historical volatility: 36.70%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 571 Volume: 33
13 JUN 30.000 7.850 8.100 7.550 50.5% 0 0
13 JUN 32.000 5.900 6.100 5.600 50.5% 0 0
13 JUN 34.000 4.000 4.200 3.700 52.1% 20 0
13 JUN 36.000 2.250 2.400 2.050 56.2% 195 0
13 JUN 38.000 0.950 1.100 0.950 67.1% 92 3
13 JUN 40.000 0.250 0.400 0.350 56.2% 0 0
13 JUN 42.000 0.070 0.200 0.150 53.0% 0 0
13 JUL 34.000 4.250 4.400 0 53.6% 0 0
13 JUL 36.000 2.700 2.850 0 59.5% 0 0
13 JUL 38.000 1.500 1.650 0 108.3% 0 0
13 JUL 40.000 0.700 0.850 0 60.3% 0 0
13 JUL 42.000 0.300 0.400 0 55.0% 0 0
13 AUG 28.000 10.000 10.200 9.700 50.5% 0 0
13 AUG 29.000 9.000 9.250 8.750 25.3% 0 0
13 AUG 30.000 8.050 8.300 7.800 20.6% 36 0
13 AUG 32.000 6.250 6.400 6.200 52.9% 0 5
13 AUG 34.000 4.550 4.750 4.350 56.1% 0 0
13 AUG 36.000 3.100 3.300 2.950 106.7% 0 0
13 AUG 38.000 1.950 2.150 1.900 108.7% 10 0
13 AUG 40.000 1.100 1.250 1.150 107.6% 160 0
13 AUG 42.000 0.550 0.750 0.600 57.3% 20 15
13 NOV 30.000 8.600 8.750 8.400 53.6% 0 0
13 NOV 32.000 6.950 7.200 6.750 56.1% 0 0
13 NOV 34.000 5.500 5.750 5.350 105.0% 0 0
13 NOV 36.000 4.200 4.450 4.100 107.2% 28 10
13 NOV 38.000 3.150 3.350 3.100 109.4% 0 0
13 NOV 40.000 2.250 2.450 2.250 107.9% 0 0
13 NOV 42.000 1.550 1.750 1.600 103.4% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 418 Volume: 6
13 JUN 30.000 0 0.100 0.100 50.5% 0 0
13 JUN 32.000 0.010 0.100 0.100 50.6% 0 0
13 JUN 34.000 0.070 0.200 0.200 51.9% 0 0
13 JUN 36.000 0.250 0.450 0.600 55.8% 230 0
13 JUN 38.000 0.950 1.150 1.500 66.6% 25 0
13 JUN 40.000 2.300 2.450 3.000 55.7% 20 0
13 JUN 42.000 4.050 4.250 4.750 52.2% 0 0
13 JUL 34.000 0.250 0.400 0 53.6% 0 0
13 JUL 36.000 0.700 0.850 0 59.6% 0 0
13 JUL 38.000 1.500 1.650 0 107.6% 0 0
13 JUL 40.000 2.700 2.950 0 60.1% 0 0
13 JUL 42.000 4.250 4.450 0 55.2% 0 0
13 AUG 28.000 0.030 0.150 0.150 50.5% 0 0
13 AUG 29.000 0.070 0.200 0.200 25.4% 3 0
13 AUG 30.000 0.150 0.250 0.250 20.5% 14 0
13 AUG 32.000 0.250 0.400 0.250 52.7% 60 6
13 AUG 34.000 0.550 0.700 0.850 55.9% 0 0
13 AUG 36.000 1.100 1.250 1.450 106.0% 0 0
13 AUG 38.000 2.000 2.100 2.400 107.6% 1 0
13 AUG 40.000 3.100 3.300 3.650 108.3% 65 0
13 AUG 42.000 4.550 4.750 5.200 57.3% 0 0
13 NOV 30.000 0.550 0.650 0.700 53.5% 0 0
13 NOV 32.000 0.900 1.000 1.150 56.0% 0 0
13 NOV 34.000 1.350 1.550 1.700 104.0% 0 0
13 NOV 36.000 2.050 2.250 2.450 106.1% 0 0
13 NOV 38.000 2.950 3.150 3.400 108.1% 0 0
13 NOV 40.000 4.050 4.250 4.600 107.3% 0 0
13 NOV 42.000 5.400 5.600 5.950 102.3% 0 0
Top of page

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