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.

UFS – Domtar Corporation

 Last update: May 24, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 70.050 Net change: -1.780 Bid price: 69.850 Ask price: 70.390 30-day historical volatility: 20.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 599 Volume: 12
13 JUN 64.000 6.250 6.550 6.550 54.4% 0 0
13 JUN 66.000 4.450 4.750 4.750 56.7% 0 0
13 JUN 68.000 3.000 3.250 3.250 132.5% 0 0
13 JUN 70.000 1.800 2.000 2.000 134.2% 10 0
13 JUN 72.000 1.000 1.150 1.150 125.4% 0 2
13 JUN 74.000 0.450 0.650 0.650 56.0% 50 0
13 JUN 76.000 0.200 0.400 0.400 53.6% 10 0
13 JUN 78.000 0.100 0.250 0.250 52.4% 10 0
13 JUN 80.000 0.020 0.150 0.150 -- 0 0
13 JUN 82.000 0 0.150 0.150 52.7% 1 0
13 JUN 84.000 0 0.150 0.150 53.3% 17 0
13 JUN 86.000 0 0.150 0.150 54.1% 347 0
13 JUN 88.000 0 0.150 0.150 55.3% 42 0
13 JUN 90.000 0 0.150 0.150 56.9% 21 0
13 JUL 60.000 10.100 10.500 10.500 52.8% 0 0
13 JUL 62.000 8.300 8.600 8.600 53.9% 0 0
13 JUL 64.000 6.550 6.900 6.900 55.9% 0 0
13 JUL 66.000 5.050 5.300 5.300 127.8% 0 0
13 JUL 68.000 3.700 3.900 3.900 126.7% 0 0
13 JUL 70.000 2.550 2.750 2.750 122.8% 0 0
13 JUL 72.000 1.700 1.900 1.900 124.0% 0 10
13 JUL 74.000 1.050 1.250 1.250 115.5% 10 0
13 JUL 76.000 0.650 0.850 0.850 55.8% 0 0
13 JUL 78.000 0.400 0.550 0.550 53.9% 0 0
13 SEP 64.000 7.650 8.050 8.050 123.4% 0 0
13 SEP 66.000 6.250 6.700 6.700 118.9% 0 0
13 SEP 68.000 5.150 5.500 5.500 121.0% 0 0
13 SEP 70.000 4.050 4.400 4.400 116.7% 0 0
13 SEP 72.000 3.150 3.450 3.450 118.3% 0 0
13 SEP 74.000 2.400 2.700 2.700 115.8% 0 0
13 SEP 76.000 1.800 2.050 2.050 114.7% 0 0
13 SEP 78.000 1.350 1.550 1.550 111.8% 5 0
13 SEP 80.000 0.950 1.150 1.150 108.4% 17 0
13 SEP 82.000 0.700 0.850 0.850 54.3% 0 0
13 SEP 84.000 0.450 0.650 0.650 53.2% 1 0
13 SEP 86.000 0.300 0.500 0.500 52.4% 10 0
13 SEP 88.000 0.200 0.400 0.400 51.9% 3 0
13 SEP 90.000 0.150 0.350 0.350 -- 23 0
13 DEC 64.000 8.800 9.300 9.300 110.0% 0 0
13 DEC 66.000 7.600 8.050 8.050 110.3% 0 0
13 DEC 68.000 6.450 6.950 6.950 107.8% 10 0
13 DEC 70.000 5.450 5.900 5.900 107.3% 0 0
13 DEC 72.000 4.550 5.000 5.000 106.6% 0 0
13 DEC 74.000 3.750 4.150 4.150 105.2% 10 0
13 DEC 76.000 3.100 3.450 3.450 106.4% 0 0
13 DEC 78.000 2.500 2.850 2.850 104.4% 0 0
13 DEC 80.000 2.050 2.300 2.300 104.5% 2 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 111 Volume: 16
13 JUN 64.000 0.350 0.550 0.550 53.8% 0 0
13 JUN 66.000 0.700 0.900 0.900 57.5% 0 0
13 JUN 68.000 1.250 1.450 1.450 147.0% 0 0
13 JUN 70.000 2.100 2.350 2.350 142.9% 5 1
13 JUN 72.000 3.350 3.650 3.650 151.9% 8 0
13 JUN 74.000 4.850 5.100 5.100 59.4% 10 0
13 JUN 76.000 6.550 6.900 6.900 57.2% 1 0
13 JUN 78.000 8.400 8.750 8.750 56.1% 1 0
13 JUN 80.000 10.350 10.700 10.700 -- 0 0
13 JUN 82.000 12.300 12.700 12.700 63.6% 0 0
13 JUN 84.000 14.250 14.650 14.650 64.5% 22 0
13 JUN 86.000 16.250 16.650 16.650 68.2% 20 0
13 JUN 88.000 18.250 18.650 18.650 73.4% 0 0
13 JUN 90.000 20.250 20.650 20.650 80.7% 0 0
13 JUL 60.000 0.350 0.550 0.550 52.5% 0 0
13 JUL 62.000 0.600 0.750 0.750 54.1% 0 0
13 JUL 64.000 0.900 1.100 1.100 56.4% 0 0
13 JUL 66.000 1.400 1.550 1.550 132.4% 0 0
13 JUL 68.000 2.050 2.250 2.250 131.4% 0 0
13 JUL 70.000 2.950 3.150 3.150 134.0% 0 0
13 JUL 72.000 4.050 4.300 4.300 129.9% 0 0
13 JUL 74.000 5.400 5.700 5.700 125.4% 0 0
13 JUL 76.000 6.950 7.300 7.300 57.4% 0 0
13 JUL 78.000 8.700 9.100 9.100 55.9% 0 0
13 SEP 64.000 2.250 2.550 2.550 125.3% 10 0
13 SEP 66.000 2.950 3.200 3.200 121.4% 12 10
13 SEP 68.000 3.750 4.000 4.000 122.6% 0 0
13 SEP 70.000 4.700 5.000 5.000 119.5% 5 5
13 SEP 72.000 5.800 6.200 6.200 122.6% 15 0
13 SEP 74.000 7.050 7.400 7.400 120.2% 0 0
13 SEP 76.000 8.450 8.850 8.850 121.2% 0 0
13 SEP 78.000 9.950 10.350 10.350 120.0% 0 0
13 SEP 80.000 11.500 12.000 12.000 120.5% 0 0
13 SEP 82.000 13.300 13.800 13.800 119.8% 0 0
13 SEP 84.000 15.100 15.550 15.550 55.4% 0 0
13 SEP 86.000 16.950 17.400 17.400 54.8% 0 0
13 SEP 88.000 18.800 19.250 19.250 54.1% 0 0
13 SEP 90.000 20.750 21.250 21.250 -- 0 0
13 DEC 64.000 3.800 4.150 4.150 111.1% 0 0
13 DEC 66.000 4.550 4.950 4.950 111.5% 1 0
13 DEC 68.000 5.450 5.850 5.850 109.3% 0 0
13 DEC 70.000 6.450 6.850 6.850 109.1% 1 0
13 DEC 72.000 7.550 8.000 8.000 108.8% 0 0
13 DEC 74.000 8.750 9.250 9.250 108.1% 0 0
13 DEC 76.000 10.050 10.600 10.600 109.7% 0 0
13 DEC 78.000 11.400 12.000 12.000 107.9% 0 0
13 DEC 80.000 12.950 13.450 13.450 108.8% 0 0
Top of page

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