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.

ARE – Aecon Group Inc.

 Last update: May 25, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 11.080 Net change: 0.100 Bid price: 11.080 Ask price: 11.120 30-day historical volatility: 32.69%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 498 Volume: 0
13 JUN 9.000 2.000 2.200 2.200 51.6% 0 0
13 JUN 10.000 1.000 1.250 1.250 53.6% 0 0
13 JUN 11.000 0.200 0.400 0.400 65.5% 10 0
13 JUN 12.000 0.010 0.150 0.150 56.0% 15 0
13 JUN 13.000 0 0.100 0.100 61.4% 10 0
13 JUN 14.000 0 0.100 0.100 73.8% 0 0
13 JUN 15.000 0 0.100 0.100 144.7% 0 0
13 JUL 8.000 3.000 3.200 3.200 51.4% 0 0
13 JUL 9.000 2.000 2.200 2.200 16.2% 0 0
13 JUL 10.000 1.050 1.250 1.250 54.1% 20 0
13 JUL 11.000 0.300 0.500 0.500 64.8% 106 0
13 JUL 12.000 0.100 0.150 0.150 56.1% 80 0
13 JUL 13.000 0.010 0.100 0.100 53.3% 69 0
13 JUL 14.000 0 0.100 0.100 58.2% 20 0
13 JUL 15.000 0 0.100 0.100 62.9% 0 0
13 OCT 9.000 2.050 2.300 2.300 54.2% 5 0
13 OCT 10.000 1.250 1.400 1.400 58.7% 0 0
13 OCT 11.000 0.650 0.800 0.800 66.8% 64 0
13 OCT 12.000 0.200 0.400 0.400 58.7% 18 0
13 OCT 13.000 0.060 0.250 0.250 54.8% 37 0
13 OCT 14.000 0.020 0.200 0.200 53.8% 44 0
13 OCT 15.000 0.010 0.200 0.200 -- 0 0
14 JAN 9.000 2.050 2.300 2.300 54.5% 0 0
14 JAN 10.000 1.250 1.500 1.500 59.1% 0 0
14 JAN 11.000 0.700 0.900 0.900 63.6% 0 0
14 JAN 12.000 0.300 0.550 0.550 59.7% 0 0
14 JAN 13.000 0.100 0.300 0.300 54.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 421 Volume: 0
13 JUN 9.000 0 0.100 0.100 51.8% 0 0
13 JUN 10.000 0.010 0.090 0.090 52.6% 0 0
13 JUN 11.000 0.150 0.400 0.400 67.5% 0 0
13 JUN 12.000 0.950 1.100 1.100 56.0% 100 0
13 JUN 13.000 1.950 2.100 2.100 68.4% 0 0
13 JUN 14.000 2.950 3.100 3.100 88.3% 0 0
13 JUN 15.000 3.950 4.100 4.100 202.4% 0 0
13 JUL 8.000 0 0.050 0.050 50.6% 0 0
13 JUL 9.000 0 0.150 0.150 17.1% 0 0
13 JUL 10.000 0.030 0.150 0.150 53.6% 210 0
13 JUL 11.000 0.250 0.500 0.500 65.8% 10 0
13 JUL 12.000 0.950 1.150 1.150 54.8% 20 0
13 JUL 13.000 1.900 2.100 2.100 53.0% 10 0
13 JUL 14.000 2.950 3.100 3.100 62.5% 0 0
13 JUL 15.000 3.900 4.100 4.100 63.6% 0 0
13 OCT 9.000 0.060 0.200 0.200 53.0% 0 0
13 OCT 10.000 0.200 0.400 0.400 57.9% 5 0
13 OCT 11.000 0.600 0.750 0.750 65.2% 21 0
13 OCT 12.000 1.250 1.400 1.400 59.4% 30 0
13 OCT 13.000 2.050 2.300 2.300 55.5% 0 0
13 OCT 14.000 3.000 3.250 3.250 54.6% 2 0
13 OCT 15.000 3.950 4.200 4.200 -- 0 0
14 JAN 9.000 0.100 0.300 0.300 53.8% 0 0
14 JAN 10.000 0.300 0.500 0.500 58.4% 0 0
14 JAN 11.000 0.700 0.950 0.950 62.9% 13 0
14 JAN 12.000 1.350 1.600 1.600 59.8% 0 0
14 JAN 13.000 2.150 2.400 2.400 55.5% 0 0
Top of page

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