Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌价

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.

SCL – ShawCor Ltd., Cl. A

 Last update: May 25, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 42.650 Net change: 0.450 Bid price: 42.520 Ask price: 42.660 30-day historical volatility: 20.02%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 276 Volume: 45
13 JUN 34.000 8.450 8.800 8.800 50.1% 0 0
13 JUN 36.000 6.450 6.800 6.800 50.1% 0 0
13 JUN 38.000 4.500 4.850 4.850 50.8% 0 0
13 JUN 40.000 2.550 2.850 2.850 51.3% 0 0
13 JUN 42.000 0.900 1.150 1.150 56.9% 0 0
13 JUN 44.000 0.090 0.300 0.300 53.3% 13 0
13 JUN 46.000 0.010 0.100 0.100 51.0% 0 0
13 JUN 48.000 0 0.100 0.100 51.2% 0 0
13 JUL 33.000 9.500 9.850 9.850 50.4% 10 0
13 JUL 35.000 7.500 7.900 7.900 12.5% 0 0
13 JUL 37.000 5.550 5.900 5.900 50.9% 10 0
13 JUL 39.000 3.650 3.950 3.950 51.8% 31 0
13 JUL 41.000 1.950 2.200 2.200 55.1% 31 0
13 JUL 43.000 0.750 0.950 0.950 59.4% 43 0
13 JUL 45.000 0.150 0.300 0.300 52.7% 50 0
13 JUL 46.000 0.040 0.250 0.250 51.8% 0 0
13 JUL 47.000 0.010 0.200 0.200 51.4% 0 0
13 JUL 48.000 0.010 0.200 0.200 51.4% 0 0
13 JUL 49.000 0.010 0.100 0.100 50.8% 0 0
13 OCT 33.000 9.600 9.950 9.950 51.0% 10 0
13 OCT 35.000 7.650 8.000 8.000 51.4% 0 0
13 OCT 37.000 5.900 6.200 6.200 52.9% 0 0
13 OCT 39.000 4.300 4.600 4.600 55.7% 10 0
13 OCT 41.000 2.900 3.200 3.200 83.1% 6 0
13 OCT 43.000 2.000 2.050 2.050 86.4% 52 45
13 OCT 45.000 1.000 1.250 1.250 73.7% 10 0
13 OCT 46.000 0.650 1.000 1.000 56.1% 0 0
13 OCT 48.000 0.350 0.500 0.500 53.2% 0 0
14 JAN 38.000 5.600 5.950 5.950 79.7% 0 0
14 JAN 40.000 4.200 4.600 4.600 85.0% 0 0
14 JAN 42.000 3.050 3.400 3.400 82.6% 0 0
14 JAN 44.000 2.100 2.400 2.400 81.7% 0 0
14 JAN 46.000 1.400 1.650 1.650 79.2% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 372 Volume: 13
13 JUN 34.000 0 0.100 0.100 50.5% 0 0
13 JUN 36.000 0 0.150 0.150 50.7% 0 0
13 JUN 38.000 0 0.150 0.150 51.0% 0 0
13 JUN 40.000 0.020 0.150 0.150 51.3% 0 0
13 JUN 42.000 0.350 0.500 0.500 57.1% 5 0
13 JUN 44.000 1.450 1.700 1.700 53.2% 0 0
13 JUN 46.000 3.250 3.600 3.600 50.7% 0 0
13 JUN 48.000 5.250 5.550 5.550 50.3% 0 0
13 JUL 33.000 0 0.150 0.150 50.5% 40 0
13 JUL 35.000 0 0.150 0.150 12.5% 75 0
13 JUL 37.000 0.010 0.200 0.200 51.0% 110 0
13 JUL 39.000 0.070 0.200 0.200 51.4% 10 0
13 JUL 41.000 0.350 0.500 0.500 54.9% 0 0
13 JUL 43.000 1.100 1.300 1.300 59.3% 20 0
13 JUL 45.000 2.450 2.700 2.700 52.6% 20 0
13 JUL 46.000 3.300 3.650 3.650 51.4% 0 0
13 JUL 47.000 4.250 4.550 4.550 50.5% 20 0
13 JUL 48.000 5.250 5.600 5.600 50.9% 0 0
13 JUL 49.000 6.250 6.550 6.550 50.6% 0 0
13 OCT 33.000 0.020 0.200 0.200 50.6% 0 0
13 OCT 35.000 0.100 0.250 0.250 51.0% 40 0
13 OCT 37.000 0.300 0.500 0.500 52.5% 2 0
13 OCT 39.000 0.650 0.850 0.850 55.1% 0 13
13 OCT 41.000 1.250 1.500 1.500 81.8% 30 0
13 OCT 43.000 2.150 2.400 2.400 83.8% 0 0
13 OCT 45.000 3.350 3.600 3.600 73.3% 0 0
13 OCT 46.000 3.950 4.350 4.350 55.8% 0 0
13 OCT 48.000 5.650 5.900 5.900 53.2% 0 0
14 JAN 38.000 0.950 1.250 1.250 77.6% 0 0
14 JAN 40.000 1.500 1.850 1.850 78.8% 0 0
14 JAN 42.000 2.300 2.650 2.650 80.5% 0 0
14 JAN 44.000 3.400 3.700 3.700 80.5% 0 0
14 JAN 46.000 4.650 5.000 5.000 78.0% 0 0
Top of page

底层股票的牌价由多伦多证券交易所（TSX）提供，故会延时（至少）15分钟才显示。