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.

PXX – BlackPearl Resources Inc.

 Last update: May 24, 2013 at 12:56 p.m.   (Data 15 minutes delayed)
  Last price: 2.100 Net change: 0.060 Bid price: 2.100 Ask price: 2.110 30-day historical volatility: 56.16%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 779 Volume: 20
13 JUN 2.500 0.010 0.040 0.040 82.4% 0 0
13 JUN 3.000 0 0.020 0.020 203.1% 0 0
13 JUN 4.000 0 0.020 0.020 -- 0 0
13 JUN 5.000 0 0.020 0.020 -- 0 0
13 JUN 6.000 0 0.020 0.020 -- 0 0
13 JUL 2.500 0.050 0.060 0.050 67.8% 178 20
13 JUL 3.000 0 0.030 0.030 74.3% 313 0
13 JUL 4.000 0 0.020 0.020 -- 8 0
13 JUL 5.000 0 0.020 0.020 -- 0 0
13 JUL 6.000 0 0.020 0.020 -- 0 0
13 OCT 2.500 0.100 0.150 0.150 69.2% 280 0
13 OCT 3.000 0.030 0.060 0.060 -- 0 0
13 OCT 4.000 0 0.030 0.030 14.4% 0 0
13 OCT 5.000 0 0.030 0.030 194.6% 0 0
13 OCT 6.000 0 0.030 0.030 -- 0 0
14 JAN 2.500 0.150 0.200 0.200 70.4% 0 0
14 JAN 3.000 0.050 0.150 0.100 4.8% 0 0
14 JAN 4.000 0.020 0.050 0.050 68.4% 0 0
14 JAN 5.000 0 0.050 0.050 37.5% 0 0
14 JAN 6.000 0 0.050 0.050 177.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 145 Volume: 0
13 JUN 2.500 0.350 0.450 0.500 104.0% 0 0
13 JUN 3.000 0.850 0.950 1.000 50.0% 0 0
13 JUN 4.000 1.850 1.950 2.000 50.0% 0 0
13 JUN 5.000 2.850 2.950 3.000 50.0% 0 0
13 JUN 6.000 3.850 3.950 4.000 48.7% 0 0
13 JUL 2.500 0.400 0.500 0.550 65.9% 11 0
13 JUL 3.000 0.850 0.950 1.000 57.1% 55 0
13 JUL 4.000 1.850 1.950 2.000 -- 0 0
13 JUL 5.000 2.850 2.950 3.000 -- 0 0
13 JUL 6.000 3.850 3.950 4.000 -- 0 0
13 OCT 2.500 0.450 0.550 0.600 74.6% 20 0
13 OCT 3.000 0.900 1.000 1.050 -- 39 0
13 OCT 4.000 1.850 1.950 2.000 15.9% 20 0
13 OCT 5.000 2.850 2.950 3.000 243.7% 0 0
13 OCT 6.000 3.850 3.950 4.000 -- 0 0
14 JAN 2.500 0.550 0.600 0.650 75.3% 0 0
14 JAN 3.000 0.950 1.000 1.050 7.6% 0 0
14 JAN 4.000 1.850 1.950 2.000 64.1% 0 0
14 JAN 5.000 2.850 2.950 3.000 48.2% 0 0
14 JAN 6.000 3.850 3.950 4.000 254.6% 0 0
Top of page

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