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 22, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.130 Net change: 0.220 Bid price: 6.980 Ask price: 7.250 30-day historical volatility: 67.12%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,060 Volume: 120
13 JUN 5.000 2.140 2.220 2.220 52.5% 0 0
13 JUN 6.000 1.210 1.270 1.270 56.1% 10 0
13 JUN 7.000 0.460 0.560 0.560 86.5% 130 60
13 JUN 8.000 0.120 0.180 0.180 69.2% 25 0
13 JUN 9.000 0.040 0.120 0.120 100.0% 10 0
13 JUL 5.000 2.180 2.250 2.250 52.9% 3 0
13 JUL 6.000 1.310 1.400 1.400 61.0% 0 0
13 JUL 7.000 0.640 0.750 0.750 88.3% 40 20
13 JUL 8.000 0.270 0.360 0.360 74.8% 39 10
13 JUL 9.000 0.120 0.180 0.180 85.4% 22 0
13 JUL 10.000 0.050 0.140 0.140 95.2% 10 0
13 JUL 11.000 0.020 0.120 0.120 174.4% 64 0
13 JUL 12.000 0.010 0.110 0.110 339.2% 50 0
13 JUL 13.000 0.010 0.090 0.090 -- 119 0
13 JUL 14.000 0.010 0.090 0.090 -- 65 0
13 JUL 15.000 0 0.100 0.100 -- 89 0
13 JUL 16.000 0 0.090 0.090 -- 27 0
13 JUL 17.000 0 0.090 0.090 -- 13 0
13 OCT 5.000 2.340 2.400 2.400 36.9% 0 10
13 OCT 6.000 1.590 1.700 1.700 67.6% 0 0
13 OCT 7.000 1.040 1.130 1.130 88.5% 25 20
13 OCT 8.000 0.630 0.720 0.720 80.2% 82 0
13 OCT 9.000 0.390 0.460 0.460 71.8% 10 0
13 OCT 10.000 0.230 0.300 0.300 -- 3 0
13 OCT 11.000 0.150 0.200 0.200 79.6% 82 0
13 OCT 12.000 0.100 0.150 0.150 80.3% 100 0
13 OCT 13.000 0.060 0.140 0.140 30.1% 42 0
14 JAN 5.000 2.490 2.640 2.640 39.2% 0 0
14 JAN 6.000 1.820 1.980 1.980 71.2% 0 0
14 JAN 7.000 1.300 1.430 1.430 114.6% 0 0
14 JAN 8.000 0.900 1.020 1.020 83.3% 0 0
14 JAN 9.000 0.610 0.750 0.750 75.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,199 Volume: 20
13 JUN 5.000 0.010 0.100 0.100 52.7% 0 0
13 JUN 6.000 0.070 0.140 0.140 55.8% 0 0
13 JUN 7.000 0.310 0.390 0.390 83.6% 25 0
13 JUN 8.000 0.970 1.050 1.050 67.9% 0 0
13 JUN 9.000 1.870 1.940 1.940 71.9% 0 0
13 JUL 5.000 0.050 0.140 0.140 53.5% 0 0
13 JUL 6.000 0.160 0.230 0.230 60.0% 0 0
13 JUL 7.000 0.480 0.580 0.580 86.6% 0 0
13 JUL 8.000 1.100 1.210 1.210 73.4% 84 0
13 JUL 9.000 1.910 2.030 2.030 76.8% 10 0
13 JUL 10.000 2.870 2.950 2.950 76.2% 239 0
13 JUL 11.000 3.800 3.950 3.950 88.4% 248 0
13 JUL 12.000 4.800 4.900 4.900 40.8% 156 20
13 JUL 13.000 5.800 5.900 5.900 -- 39 0
13 JUL 14.000 6.800 6.900 6.900 119.8% 3 0
13 JUL 15.000 7.800 7.900 7.900 -- 25 0
13 JUL 16.000 8.800 8.900 8.900 -- 0 0
13 JUL 17.000 9.800 9.900 9.900 -- 0 0
13 OCT 5.000 0.190 0.260 0.260 37.1% 118 0
13 OCT 6.000 0.450 0.520 0.520 67.4% 0 0
13 OCT 7.000 0.870 0.940 0.940 87.5% 62 0
13 OCT 8.000 1.460 1.550 1.550 79.8% 10 0
13 OCT 9.000 2.200 2.290 2.290 71.1% 130 0
13 OCT 10.000 3.050 3.150 3.150 -- 20 0
13 OCT 11.000 3.900 4.050 4.050 75.4% 0 0
13 OCT 12.000 4.900 5.000 5.000 81.3% 30 0
13 OCT 13.000 5.800 5.950 5.950 15.0% 0 0
14 JAN 5.000 0.320 0.410 0.410 38.5% 0 0
14 JAN 6.000 0.630 0.760 0.760 70.2% 0 0
14 JAN 7.000 1.090 1.230 1.230 113.1% 0 0
14 JAN 8.000 1.690 1.830 1.830 82.7% 0 0
14 JAN 9.000 2.390 2.540 2.540 74.2% 0 0
Top of page

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