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.

SSO – Silver Standard Resources Inc.

 Last update: May 21, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 6.910 Net change: 0.430 Bid price: 6.850 Ask price: 7.000 30-day historical volatility: 68.65%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,050 Volume: 10
13 JUN 5.000 1.920 1.970 1.970 51.8% 0 0
13 JUN 6.000 1.020 1.070 1.070 1.8% 10 0
13 JUN 7.000 0.360 0.440 0.440 89.7% 120 10
13 JUN 8.000 0.090 0.160 0.160 -- 25 0
13 JUN 9.000 0.030 0.130 0.130 119.1% 10 0
13 JUL 5.000 1.980 2.030 2.030 53.3% 3 0
13 JUL 6.000 1.130 1.190 1.190 63.5% 0 0
13 JUL 7.000 0.530 0.630 0.630 91.2% 40 0
13 JUL 8.000 0.220 0.290 0.290 72.3% 39 0
13 JUL 9.000 0.090 0.150 0.150 84.2% 22 0
13 JUL 10.000 0.040 0.150 0.150 108.4% 10 0
13 JUL 11.000 0.020 0.090 0.090 183.8% 64 0
13 JUL 12.000 0.010 0.110 0.110 466.2% 50 0
13 JUL 13.000 0.010 0.100 0.100 -- 119 0
13 JUL 14.000 0.010 0.100 0.100 -- 65 0
13 JUL 15.000 0 0.100 0.100 -- 89 0
13 JUL 16.000 0 0.100 0.100 -- 27 0
13 JUL 17.000 0 0.100 0.100 -- 13 0
13 OCT 5.000 2.160 2.210 2.210 35.4% 0 0
13 OCT 6.000 1.460 1.530 1.530 71.6% 0 0
13 OCT 7.000 0.930 1.000 1.000 90.5% 25 0
13 OCT 8.000 0.570 0.630 0.630 78.2% 82 0
13 OCT 9.000 0.330 0.400 0.400 70.4% 10 0
13 OCT 10.000 0.200 0.260 0.260 -- 3 0
13 OCT 11.000 0.130 0.170 0.170 79.3% 82 0
13 OCT 12.000 0.080 0.140 0.140 81.5% 100 0
13 OCT 13.000 0.050 0.150 0.150 37.8% 42 0
14 JAN 5.000 2.310 2.400 2.400 37.9% 0 0
14 JAN 6.000 1.660 1.800 1.800 74.2% 0 0
14 JAN 7.000 1.150 1.300 1.300 115.9% 0 0
14 JAN 8.000 0.800 0.940 0.940 81.3% 0 0
14 JAN 9.000 0.530 0.670 0.670 73.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,199 Volume: 0
13 JUN 5.000 0.020 0.110 0.110 53.3% 0 0
13 JUN 6.000 0.110 0.160 0.160 1.8% 0 0
13 JUN 7.000 0.440 0.530 0.530 89.2% 25 0
13 JUN 8.000 1.170 1.250 1.250 -- 0 0
13 JUN 9.000 2.110 2.160 2.160 88.9% 0 0
13 JUL 5.000 0.060 0.140 0.140 53.8% 0 0
13 JUL 6.000 0.220 0.300 0.300 64.6% 0 0
13 JUL 7.000 0.610 0.710 0.710 91.3% 0 0
13 JUL 8.000 1.290 1.380 1.380 72.5% 84 0
13 JUL 9.000 2.160 2.230 2.230 83.8% 10 0
13 JUL 10.000 3.100 3.200 3.200 96.3% 239 0
13 JUL 11.000 4.050 4.150 4.150 115.4% 248 0
13 JUL 12.000 5.050 5.150 5.150 247.1% 156 0
13 JUL 13.000 6.050 6.150 6.150 -- 39 0
13 JUL 14.000 7.050 7.150 7.150 -- 3 0
13 JUL 15.000 8.050 8.150 8.150 -- 25 0
13 JUL 16.000 9.050 9.150 9.150 -- 0 0
13 JUL 17.000 10.050 10.150 10.150 -- 0 0
13 OCT 5.000 0.220 0.300 0.300 35.5% 118 0
13 OCT 6.000 0.490 0.590 0.590 70.8% 0 0
13 OCT 7.000 0.950 1.050 1.050 89.3% 62 0
13 OCT 8.000 1.620 1.690 1.690 78.1% 10 0
13 OCT 9.000 2.370 2.460 2.460 70.2% 130 0
13 OCT 10.000 3.250 3.350 3.350 -- 20 0
13 OCT 11.000 4.150 4.250 4.250 80.3% 0 0
13 OCT 12.000 5.100 5.200 5.200 81.3% 30 0
13 OCT 13.000 6.100 6.150 6.150 32.7% 0 0
14 JAN 5.000 0.350 0.470 0.470 37.9% 0 0
14 JAN 6.000 0.680 0.830 0.830 73.4% 0 0
14 JAN 7.000 1.190 1.340 1.340 115.7% 0 0
14 JAN 8.000 1.820 1.960 1.960 80.7% 0 0
14 JAN 9.000 2.560 2.700 2.700 73.5% 0 0
Top of page

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