Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌價

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.

SJR – Shaw Communications Inc., Cl. B

 Last update: May 25, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 23.640 Net change: -0.060 Bid price: 23.630 Ask price: 23.650 30-day historical volatility: 18.42%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 5,850 Volume: 29
13 JUN 17.000 6.550 6.700 6.700 51.0% 0 0
13 JUN 18.000 5.600 5.700 5.700 46.8% 0 0
13 JUN 19.000 4.600 4.700 4.700 51.5% 0 0
13 JUN 20.000 3.600 3.700 3.700 51.5% 0 0
13 JUN 21.000 2.620 2.690 2.690 52.1% 0 0
13 JUN 22.000 1.640 1.730 1.730 53.3% 30 0
13 JUN 23.000 0.790 0.880 0.880 58.1% 979 0
13 JUN 23.500 0.460 0.520 0.520 62.2% 107 0
13 JUN 24.000 0.230 0.280 0.280 57.8% 1,098 0
13 JUN 25.000 0.020 0.110 0.110 52.1% 1,500 0
13 JUN 26.000 0 0.070 0.070 51.3% 56 0
13 JUN 27.000 0 0.080 0.080 -- 0 0
13 JUN 28.000 0 0.080 0.080 54.7% 0 0
13 JUN 29.000 0 0.080 0.080 56.5% 0 0
13 JUN 30.000 0 0.080 0.080 59.5% 0 0
13 JUL 18.000 5.550 5.700 5.700 51.4% 0 0
13 JUL 19.000 4.600 4.700 4.700 18.7% 0 0
13 JUL 20.000 3.600 3.700 3.700 52.2% 0 0
13 JUL 21.000 2.630 2.730 2.730 53.0% 0 0
13 JUL 22.000 1.720 1.810 1.810 55.0% 0 0
13 JUL 23.000 0.940 1.020 1.020 59.8% 0 0
13 JUL 24.000 0.390 0.470 0.470 59.3% 0 10
13 JUL 25.000 0.130 0.220 0.220 53.9% 26 0
13 JUL 26.000 0.020 0.120 0.120 51.7% 0 0
13 JUL 27.000 0 0.080 0.080 51.0% 0 0
13 JUL 28.000 0 0.080 0.080 51.2% 0 0
13 JUL 29.000 0 0.080 0.080 -- 0 0
13 SEP 18.000 5.550 5.700 5.700 26.3% 0 0
13 SEP 19.000 4.550 4.700 4.700 52.9% 0 0
13 SEP 20.000 3.600 3.750 3.750 53.7% 0 0
13 SEP 21.000 2.700 2.830 2.830 55.2% 0 0
13 SEP 22.000 1.870 2.010 2.010 57.9% 15 0
13 SEP 23.000 1.180 1.290 1.290 61.3% 70 0
13 SEP 24.000 0.670 0.760 0.760 60.3% 321 0
13 SEP 25.000 0.330 0.410 0.410 55.6% 706 0
13 SEP 26.000 0.140 0.210 0.210 52.7% 278 0
13 SEP 27.000 0.050 0.130 0.130 51.4% 1 0
13 SEP 28.000 0.010 0.100 0.100 50.9% 50 0
13 SEP 29.000 0 0.080 0.080 50.7% 0 0
13 SEP 30.000 0 0.080 0.080 -- 0 0
13 DEC 18.000 5.550 5.700 5.700 54.0% 0 0
13 DEC 19.000 4.600 4.750 4.750 54.7% 0 0
13 DEC 20.000 3.650 3.800 3.800 55.4% 18 0
13 DEC 21.000 2.820 2.940 2.940 57.2% 0 0
13 DEC 22.000 2.090 2.210 2.210 60.1% 0 0
13 DEC 23.000 1.460 1.590 1.590 70.3% 2 0
13 DEC 24.000 0.970 1.060 1.060 60.2% 81 14
13 DEC 25.000 0.590 0.700 0.700 57.4% 38 0
13 DEC 26.000 0.350 0.450 0.450 54.6% 17 0
13 DEC 27.000 0.200 0.280 0.280 52.8% 5 0
13 DEC 28.000 0.110 0.180 0.180 51.7% 20 0
13 DEC 29.000 0.060 0.140 0.140 51.2% 0 0
14 JAN 17.000 6.550 6.800 6.800 54.5% 0 0
14 JAN 18.000 5.550 5.800 5.800 54.8% 0 0
14 JAN 19.000 4.600 4.850 4.850 55.5% 20 0
14 JAN 20.000 3.700 3.850 3.850 56.2% 25 0
14 JAN 21.000 2.800 3.000 3.000 57.6% 65 0
14 JAN 22.000 2.100 2.240 2.240 60.0% 56 0
14 JAN 23.000 1.480 1.650 1.650 69.3% 73 0
14 JAN 24.000 1.010 1.140 1.140 60.0% 22 0
14 JAN 25.000 0.650 0.770 0.770 57.6% 15 0
14 JAN 26.000 0.400 0.510 0.510 54.9% 12 0
14 JAN 27.000 0.240 0.330 0.330 53.1% 0 0
15 JAN 18.000 5.450 5.950 5.950 77.9% 0 0
15 JAN 19.000 4.550 4.950 4.950 71.3% 10 0
15 JAN 20.000 3.800 4.150 4.150 70.9% 65 5
15 JAN 21.000 3.050 3.450 3.450 69.9% 20 0
15 JAN 22.000 2.430 2.820 2.820 64.9% 10 0
15 JAN 23.000 2.000 2.250 2.250 64.6% 11 0
15 JAN 24.000 1.550 1.800 1.800 63.8% 8 0
15 JAN 25.000 1.190 1.440 1.440 62.9% 20 0
15 JAN 26.000 0.890 1.140 1.140 56.5% 0 0
15 JAN 27.000 0.660 0.900 0.900 55.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,562 Volume: 5
13 JUN 17.000 0 0.100 0.100 50.8% 0 0
13 JUN 18.000 0 0.100 0.100 46.2% 20 0
13 JUN 19.000 0 0.100 0.100 50.8% 205 0
13 JUN 20.000 0 0.100 0.100 50.9% 85 0
13 JUN 21.000 0 0.120 0.120 51.4% 95 0
13 JUN 22.000 0.050 0.130 0.130 52.4% 692 0
13 JUN 23.000 0.200 0.290 0.290 57.3% 167 0
13 JUN 23.500 0.350 0.450 0.450 61.3% 0 3
13 JUN 24.000 0.620 0.750 0.750 57.6% 82 0
13 JUN 25.000 1.370 1.540 1.540 50.6% 2 0
13 JUN 26.000 2.400 2.490 2.490 50.3% 0 0
13 JUN 27.000 3.350 3.500 3.500 -- 0 0
13 JUN 28.000 4.350 4.500 4.500 48.5% 0 0
13 JUN 29.000 5.350 5.500 5.500 47.9% 0 0
13 JUN 30.000 6.350 6.500 6.500 46.9% 0 0
13 JUL 18.000 0 0.120 0.120 50.7% 0 0
13 JUL 19.000 0 0.130 0.130 17.0% 0 0
13 JUL 20.000 0.020 0.150 0.150 51.4% 0 0
13 JUL 21.000 0.070 0.150 0.150 52.0% 0 0
13 JUL 22.000 0.180 0.230 0.230 54.1% 0 0
13 JUL 23.000 0.400 0.490 0.490 59.5% 0 0
13 JUL 24.000 0.850 0.970 0.970 59.3% 0 0
13 JUL 25.000 1.550 1.700 1.700 53.2% 0 0
13 JUL 26.000 2.490 2.600 2.600 51.6% 0 0
13 JUL 27.000 3.450 3.600 3.600 51.3% 0 0
13 JUL 28.000 4.450 4.600 4.600 51.5% 0 0
13 JUL 29.000 5.450 5.600 5.600 -- 0 0
13 SEP 18.000 0.040 0.150 0.150 21.6% 0 0
13 SEP 19.000 0.070 0.150 0.150 51.3% 0 0
13 SEP 20.000 0.130 0.200 0.200 52.0% 0 0
13 SEP 21.000 0.240 0.310 0.310 53.7% 127 0
13 SEP 22.000 0.430 0.520 0.520 56.7% 25 0
13 SEP 23.000 0.770 0.850 0.850 60.7% 197 0
13 SEP 24.000 1.270 1.380 1.380 60.2% 258 0
13 SEP 25.000 1.930 2.060 2.060 55.8% 10 0
13 SEP 26.000 2.740 2.860 2.860 53.0% 0 0
13 SEP 27.000 3.600 3.750 3.750 51.2% 0 0
13 SEP 28.000 4.550 4.700 4.700 50.4% 0 0
13 SEP 29.000 5.550 5.700 5.700 50.5% 0 0
13 SEP 30.000 6.550 6.700 6.700 -- 0 0
13 DEC 18.000 0.120 0.210 0.210 51.4% 0 0
13 DEC 19.000 0.200 0.280 0.280 52.2% 0 0
13 DEC 20.000 0.310 0.400 0.400 53.5% 2 0
13 DEC 21.000 0.490 0.600 0.600 55.7% 74 2
13 DEC 22.000 0.780 0.880 0.880 58.7% 3 0
13 DEC 23.000 1.170 1.300 1.300 60.3% 0 0
13 DEC 24.000 1.690 1.810 1.810 59.5% 10 0
13 DEC 25.000 2.310 2.490 2.490 57.0% 0 0
13 DEC 26.000 3.100 3.200 3.200 54.2% 0 0
13 DEC 27.000 3.900 4.050 4.050 52.3% 0 0
13 DEC 28.000 4.800 4.950 4.950 51.2% 0 0
13 DEC 29.000 5.750 6.000 6.000 51.3% 0 0
14 JAN 17.000 0.090 0.230 0.230 51.3% 91 0
14 JAN 18.000 0.150 0.230 0.230 51.6% 4 0
14 JAN 19.000 0.210 0.330 0.330 52.4% 30 0
14 JAN 20.000 0.370 0.470 0.470 53.9% 42 0
14 JAN 21.000 0.580 0.690 0.690 56.3% 10 0
14 JAN 22.000 0.870 1.000 1.000 58.9% 49 0
14 JAN 23.000 1.280 1.410 1.410 60.0% 15 0
14 JAN 24.000 1.800 1.950 1.950 59.4% 0 0
14 JAN 25.000 2.400 2.620 2.620 57.1% 0 0
14 JAN 26.000 3.200 3.300 3.300 54.4% 0 0
14 JAN 27.000 4.000 4.150 4.150 52.6% 0 0
15 JAN 18.000 0.570 0.790 0.790 54.0% 152 0
15 JAN 19.000 0.800 1.050 1.050 55.4% 45 0
15 JAN 20.000 1.110 1.350 1.350 61.6% 15 0
15 JAN 21.000 1.450 1.700 1.700 62.1% 10 0
15 JAN 22.000 1.860 2.110 2.110 62.1% 20 0
15 JAN 23.000 2.310 2.690 2.690 62.1% 0 0
15 JAN 24.000 2.880 3.250 3.250 56.9% 0 0
15 JAN 25.000 3.500 3.900 3.900 56.3% 25 0
15 JAN 26.000 4.200 4.600 4.600 55.4% 0 0
15 JAN 27.000 4.950 5.350 5.350 54.3% 0 0
Top of page

底層股票的牌價由多倫多證券交易所（TSX）提供，故會延時（至少）15分鐘才顯示。