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.

SAP – Saputo

 Last update: May 19, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 52.570 Net change: 0.820 Bid price: 52.560 Ask price: 52.990 30-day historical volatility: 15.93%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,270 Volume: 834
13 JUN 44.000 8.500 8.700 8.700 50.8% 0 0
13 JUN 46.000 6.550 6.700 6.700 51.2% 0 0
13 JUN 48.000 4.600 4.800 4.800 52.2% 0 0
13 JUN 50.000 2.850 3.000 3.000 55.0% 12 0
13 JUN 52.000 1.350 1.550 1.550 61.6% 176 818
13 JUN 54.000 0.500 0.650 0.650 57.1% 19 0
13 JUN 56.000 0.100 0.250 0.250 52.3% 0 0
13 JUL 40.000 12.500 12.700 12.700 50.6% 8 0
13 JUL 42.000 10.500 10.700 10.700 18.1% 5 0
13 JUL 44.000 8.550 8.700 8.700 50.9% 0 0
13 JUL 46.000 6.600 6.750 6.750 51.3% 34 0
13 JUL 48.000 4.700 4.900 4.900 52.4% 26 0
13 JUL 50.000 3.050 3.200 3.200 55.4% 33 0
13 JUL 52.000 1.700 1.850 1.850 78.8% 500 10
13 JUL 54.000 0.750 0.900 0.900 57.6% 173 6
13 JUL 56.000 0.300 0.400 0.400 53.3% 0 0
13 OCT 44.000 8.700 8.950 8.950 52.0% 0 0
13 OCT 46.000 6.900 7.150 7.150 53.2% 13 0
13 OCT 48.000 5.200 5.500 5.500 55.0% 0 0
13 OCT 50.000 3.850 4.050 4.050 84.1% 1 0
13 OCT 52.000 2.650 2.850 2.850 81.8% 132 0
13 OCT 54.000 1.700 1.900 1.900 80.4% 115 0
13 OCT 56.000 1.050 1.200 1.200 75.2% 23 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 170 Volume: 0
13 JUN 44.000 0 0.100 0.100 50.4% 0 0
13 JUN 46.000 0.010 0.100 0.100 50.5% 0 0
13 JUN 48.000 0.080 0.150 0.150 51.2% 0 0
13 JUN 50.000 0.300 0.350 0.350 53.7% 0 0
13 JUN 52.000 0.800 0.950 0.950 60.6% 10 0
13 JUN 54.000 1.900 2.050 2.050 55.7% 0 0
13 JUN 56.000 3.500 3.650 3.650 50.8% 0 0
13 JUL 40.000 0 0.100 0.100 50.3% 0 0
13 JUL 42.000 0 0.150 0.150 17.8% 11 0
13 JUL 44.000 0.020 0.150 0.150 50.6% 0 0
13 JUL 46.000 0.080 0.200 0.200 51.0% 31 0
13 JUL 48.000 0.250 0.350 0.350 52.4% 12 0
13 JUL 50.000 0.600 0.700 0.700 55.7% 26 0
13 JUL 52.000 1.250 1.400 1.400 80.3% 0 0
13 JUL 54.000 2.300 2.500 2.500 58.4% 0 0
13 JUL 56.000 3.850 4.000 4.000 54.1% 0 0
13 OCT 44.000 0.300 0.450 0.450 51.8% 10 0
13 OCT 46.000 0.550 0.700 0.700 53.2% 33 0
13 OCT 48.000 0.900 1.050 1.050 55.3% 16 0
13 OCT 50.000 1.450 1.650 1.650 84.6% 21 0
13 OCT 52.000 2.250 2.450 2.450 82.4% 0 0
13 OCT 54.000 3.300 3.550 3.550 81.6% 0 0
13 OCT 56.000 4.650 4.850 4.850 81.7% 0 0
Top of page

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