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.

CPG – Crescent Point Energy Corp.

Last update: December 7, 2021 at 12:54 p.m.   (Real-time)

  • Last price: 6.720
  • Net change: 0.580
  • Bid price: 6.710
  • Ask price: 6.720
  • 30-day historical volatility: 49.80%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 49,426
Volume: 1,467
Open interest: 17,388
Volume: 223
December 10, 2021 (Weekly) 2.19 2.25 1.35 0 0 0 4.50 0 0.04 0.05 0 0 0
December 10, 2021 (Weekly) 1.93 2.02 1.09 0 0 0 4.75 0 0.04 0.05 0 0 0
December 10, 2021 (Weekly) 1.62 1.76 0.85 0 0 0 5.00 0 0.04 0.07 0 0 0
December 10, 2021 (Weekly) 1.37 1.54 0.66 0 0 0 5.25 0 0.05 0.11 0 0 0
December 10, 2021 (Weekly) 1.20 1.29 0.15 0 20 0 5.50 0 0.06 0.12 0 10 0
December 10, 2021 (Weekly) 0.91 1.02 0.15 0 115 0 5.75 0.01 0.05 0.29 0 0 0
December 10, 2021 (Weekly) 0.67 0.79 0.65 0.51 214 15 6.00 0.02 0.04 0.08 0 18 0
December 10, 2021 (Weekly) 0.46 0.54 0.10 0 236 0 6.25 0.04 0.07 0.62 0 0 0
December 10, 2021 (Weekly) 0.26 0.33 0.20 0.15 682 46 6.50 0.08 0.12 0.12 -0.21 13 1
December 10, 2021 (Weekly) 0.13 0.19 0.12 0.04 35 17 6.75 0.17 0.22 1.05 0 0 0
December 10, 2021 (Weekly) 0.05 0.09 0.05 0 55 0 7.00 0.34 0.39 1.29 0 0 0
December 10, 2021 (Weekly) 0.02 0.05 0 0 0 0 7.25 0.54 0.67 0 0 0 0
December 24, 2021 (Weekly) 2.12 2.26 0 0 0 0 4.50 0 0.05 0 0 0 0
December 24, 2021 (Weekly) 1.87 2.01 0 0 0 0 4.75 0 0.06 0.09 0 20 0
December 24, 2021 (Weekly) 1.62 1.76 0.48 0 10 0 5.00 0 0.06 0 0 0 0
December 24, 2021 (Weekly) 1.37 1.52 0.92 0 20 0 5.25 0 0.07 0.20 0 68 0
December 24, 2021 (Weekly) 1.12 1.28 0.22 0 10 0 5.50 0 0.09 0 0 0 0
December 24, 2021 (Weekly) 0.94 1.04 0.20 0 219 0 5.75 0.04 0.07 0 0 0 0
December 24, 2021 (Weekly) 0.74 0.81 0.39 0 5 0 6.00 0.07 0.11 0 0 0 0
December 24, 2021 (Weekly) 0.53 0.61 0.18 0 6 0 6.25 0.12 0.16 0.32 0 2 0
December 24, 2021 (Weekly) 0.37 0.44 0.14 0 58 0 6.50 0.20 0.25 0 0 0 0
December 24, 2021 (Weekly) 0.24 0.31 0 0 0 0 6.75 0.31 0.38 0 0 0 0
December 24, 2021 (Weekly) 0.15 0.21 0 0 0 0 7.00 0.47 0.53 0 0 0 0
December 24, 2021 (Weekly) 0.09 0.14 0 0 0 0 7.25 0.66 0.72 0 0 0 0
December 31, 2021 (Weekly) 2.19 2.26 0 0 0 0 4.50 0 0.06 0 0 0 0
December 31, 2021 (Weekly) 1.94 2.02 0 0 0 0 4.75 0 0.06 0 0 0 0
December 31, 2021 (Weekly) 1.62 1.76 0 0 0 0 5.00 0 0.07 0 0 0 0
December 31, 2021 (Weekly) 1.37 1.52 0 0 0 0 5.25 0.01 0.08 0 0 0 0
December 31, 2021 (Weekly) 1.12 1.28 0.43 0 15 0 5.50 0.03 0.07 0 0 0 0
December 31, 2021 (Weekly) 0.92 1.05 0.42 0 26 0 5.75 0.06 0.09 0.44 0 17 0
December 31, 2021 (Weekly) 0.76 0.83 0.26 0 145 0 6.00 0.10 0.14 0.23 0 25 0
December 31, 2021 (Weekly) 0.57 0.64 0.28 0 250 0 6.25 0.15 0.20 0 0 0 0
December 31, 2021 (Weekly) 0.41 0.48 0 0 0 0 6.50 0.23 0.28 0 0 0 0
December 31, 2021 (Weekly) 0.29 0.34 0.29 0.13 271 37 6.75 0.36 0.41 0.70 0 26 0
December 31, 2021 (Weekly) 0.22 0.26 0 0 0 0 7.00 0.54 0.61 0 0 0 0
December 31, 2021 (Weekly) 0.13 0.18 0 0 0 0 7.25 0.70 0.76 0 0 0 0
December 17, 2021 4.55 4.75 3.70 0 130 0 2.00 0 0.03 0.03 0 50 0
December 17, 2021 3.80 4.00 3.10 0 0 0 2.75 0 0.03 0.03 0 0 0
December 17, 2021 3.55 3.75 2.53 0 77 0 3.00 0 0.03 0.03 0 15 0
December 17, 2021 3.30 3.50 2.58 0 0 0 3.25 0 0.04 0.03 0 16 0
December 17, 2021 3.05 3.25 1.98 0 37 0 3.50 0 0.04 0.03 0 56 0
December 17, 2021 2.87 2.99 2.08 0 0 0 3.75 0 0.04 0.03 0 25 0
December 17, 2021 2.62 2.75 2.50 0.67 158 40 4.00 0 0.05 0.03 0 56 0
December 17, 2021 2.37 2.52 1.38 0 3 0 4.25 0 0.04 0.04 0 13 0
December 17, 2021 2.12 2.27 1.35 0 52 0 4.50 0 0.04 0.05 0 177 0
December 17, 2021 1.87 2.02 1.45 0 43 0 4.75 0 0.06 0.09 0 117 0
December 17, 2021 1.62 1.71 1.21 0 162 0 5.00 0 0.06 0.14 0 220 0
December 17, 2021 1.37 1.52 1.40 0.42 255 1 5.25 0.01 0.05 0.03 0 1,107 0
December 17, 2021 1.12 1.28 1.15 0.64 379 79 5.50 0 0.08 0.06 0 93 0
December 17, 2021 0.95 1.04 0.97 0.50 342 37 5.75 0.02 0.08 0.10 0 229 0
December 17, 2021 0.68 0.80 0.66 0.30 2,046 10 6.00 0.04 0.08 0.10 -0.09 675 32
December 17, 2021 0.50 0.57 0.45 0.24 1,409 15 6.25 0.09 0.13 0.66 0 228 0
December 17, 2021 0.33 0.40 0.35 0.22 465 45 6.50 0.17 0.21 0.86 0 99 0
December 17, 2021 0.20 0.25 0.18 0.09 338 83 6.75 0.27 0.32 1.09 0 20 0
December 17, 2021 0.11 0.15 0.09 0.05 511 25 7.00 0.43 0.48 1.55 0 182 0
December 17, 2021 0.07 0.10 0.06 0 151 0 7.25 0.61 0.68 1.57 0 10 0
December 17, 2021 0.04 0.07 0.04 0 95 0 7.50 0.81 0.92 1.81 0 36 0
December 17, 2021 0 0.07 0.04 0 650 0 8.00 1.31 1.40 2.29 0 213 0
January 21, 2022 5.65 5.75 4.50 0 201 0 1.00 0 0.03 0.03 0 0 0
January 21, 2022 5.15 5.25 4.00 0 208 0 1.50 0 0.03 0.03 0 15 0
January 21, 2022 4.55 4.75 3.65 0 922 0 2.00 0 0.03 0.03 0 80 0
January 21, 2022 4.15 4.25 3.35 0 849 0 2.50 0 0.03 0.03 0 115 0
January 21, 2022 3.55 3.75 3.50 0.45 1,339 10 3.00 0 0.04 0.03 0 117 0
January 21, 2022 3.30 3.50 2.57 0 5 0 3.25 0 0.04 0.04 0 10 0
January 21, 2022 3.15 3.25 2.33 0 5 0 3.50 0 0.05 0.05 0 5 0
January 21, 2022 2.86 3.05 2.09 0 40 0 3.75 0 0.05 0.08 0 12 0
January 21, 2022 2.61 2.76 2.10 0 1,754 0 4.00 0 0.06 0.10 0 938 0
January 21, 2022 2.36 2.51 1.63 0 0 0 4.25 0 0.07 0.08 0 1,083 0
January 21, 2022 2.11 2.28 1.70 0 110 0 4.50 0.01 0.08 0.14 0 334 0
January 21, 2022 1.86 2.02 1.22 0 60 0 4.75 0.02 0.08 0.20 0 90 0
January 21, 2022 1.66 1.78 1.70 0.40 1,855 53 5.00 0.03 0.08 0.10 0 564 0
January 21, 2022 1.41 1.55 0.85 0 32 0 5.25 0.05 0.10 0.26 0 1,047 0
January 21, 2022 1.26 1.32 0.86 0 196 0 5.50 0.08 0.12 0 0 76 0
January 21, 2022 1.04 1.11 0.45 0 330 0 5.75 0.12 0.17 0.57 0 31 0
January 21, 2022 0.85 0.90 0.80 0.25 2,623 62 6.00 0.18 0.23 0.37 0 638 0
January 21, 2022 0.67 0.74 0.36 0 293 0 6.25 0.26 0.30 0.50 0 33 0
January 21, 2022 0.53 0.59 0.50 0.17 546 39 6.50 0.35 0.40 1.05 0 33 0
January 21, 2022 0.40 0.45 0.19 0 695 0 6.75 0.48 0.53 1.25 0 20 0
January 21, 2022 0.30 0.34 0.30 0.12 1,444 40 7.00 0.63 0.68 1.20 0 149 0
January 21, 2022 0.22 0.26 0.13 0 76 0 7.25 0.80 0.85 1.67 0 16 0
January 21, 2022 0.17 0.19 0.10 0 130 0 7.50 0.98 1.05 1.89 0 37 0
January 21, 2022 0.10 0.12 0.08 0 1,802 0 8.00 1.39 1.46 2.30 0 722 0
January 21, 2022 0.05 0.09 0.07 0 21 0 8.75 2.09 2.25 3.10 0 75 0
January 21, 2022 0.04 0.08 0.07 0 430 0 9.00 2.33 2.49 3.35 0 102 0
February 18, 2022 3.40 3.50 2.60 0 0 0 3.25 0 0.07 0.08 0 0 0
February 18, 2022 3.15 3.25 2.37 0 5 0 3.50 0 0.07 0.09 0 0 0
February 18, 2022 2.88 3.00 2.14 0 0 0 3.75 0 0.08 0.11 0 0 0
February 18, 2022 2.64 2.80 1.60 0 571 0 4.00 0.02 0.09 0.14 0 0 0
February 18, 2022 2.47 2.56 1.70 0 2 0 4.25 0.03 0.09 0.18 0 40 0
February 18, 2022 2.24 2.32 1.62 0 50 0 4.50 0.05 0.11 0.23 0 62 0
February 18, 2022 2.01 2.09 1.32 0 4 0 4.75 0.07 0.11 0.30 0 107 0
February 18, 2022 1.77 1.87 1.26 0 52 0 5.00 0.10 0.15 0.38 0 127 0
February 18, 2022 1.56 1.64 1.22 0 134 0 5.25 0.13 0.18 0.50 0 86 0
February 18, 2022 1.36 1.42 0.68 0 356 0 5.50 0.19 0.22 0.65 0 60 0
February 18, 2022 1.17 1.25 0.68 0 20 0 5.75 0.24 0.30 0.72 0 44 0
February 18, 2022 1.00 1.06 0.96 0.23 469 80 6.00 0.31 0.36 0.87 0 87 0
February 18, 2022 0.84 0.90 0.54 0 249 0 6.25 0.41 0.47 1.06 0 100 0
February 18, 2022 0.70 0.76 0.53 0 255 0 6.50 0.51 0.57 1.20 0 20 0
February 18, 2022 0.58 0.64 0.39 0 150 0 6.75 0.64 0.70 1.38 0 10 0
February 18, 2022 0.48 0.50 0.50 0.18 75 30 7.00 0.78 0.85 1.64 0 25 0
February 18, 2022 0.39 0.45 0.40 0.18 61 4 7.25 0.95 1.01 1.79 0 90 0
February 18, 2022 0.31 0.38 0.20 0 75 0 7.50 1.13 1.19 2.00 0 138 0
March 18, 2022 4.55 4.80 3.90 0 99 0 2.00 0 0.06 0.04 0 47 0
March 18, 2022 3.65 3.85 2.86 0 741 0 3.00 0 0.08 0.09 0 105 0
March 18, 2022 3.10 3.35 2.08 0 40 0 3.50 0.03 0.10 0.13 0 59 0
March 18, 2022 2.89 3.10 2.19 0 19 0 3.75 0.04 0.10 0.17 0 20 0
March 18, 2022 2.69 2.92 2.15 0 842 0 4.00 0.05 0.12 0.21 0 153 0
March 18, 2022 2.46 2.69 1.77 0 4 0 4.25 0.07 0.15 0.25 0 46 0
March 18, 2022 2.20 2.46 1.46 0 193 0 4.50 0.10 0.15 0.32 0 198 0
March 18, 2022 1.98 2.14 1.41 0 32 0 4.75 0.13 0.19 0.40 0 86 0
March 18, 2022 1.83 1.94 1.73 0.33 306 50 5.00 0.17 0.23 0.49 0 215 0
March 18, 2022 1.62 1.73 1.11 0 12 0 5.25 0.22 0.27 0.61 0 116 0
March 18, 2022 1.45 1.54 1.40 0.64 321 100 5.50 0.28 0.35 0.73 0 35 0
March 18, 2022 1.27 1.36 0.72 0 177 0 5.75 0.35 0.43 0.66 0 46 0
March 18, 2022 1.11 1.19 1.08 0.50 596 29 6.00 0.45 0.52 0.58 -0.43 203 50
March 18, 2022 0.96 1.04 0.60 0 356 0 6.25 0.54 0.62 0.96 0 0 0
March 18, 2022 0.83 0.91 0.51 0 598 0 6.50 0.66 0.74 1.34 0 54 0
March 18, 2022 0.71 0.79 0.55 0 144 0 6.75 0.81 0.88 1.53 0 0 0
March 18, 2022 0.61 0.69 0.30 0 380 0 7.00 0.95 1.02 1.72 0 30 0
March 18, 2022 0.51 0.60 0.45 0.04 0 3 7.25 1.10 1.18 1.92 0 0 0
March 18, 2022 0.43 0.52 0.40 0.03 25 20 7.50 1.28 1.36 2.12 0 0 0
March 18, 2022 0.33 0.39 0.35 0.10 407 8 8.00 1.66 1.74 2.55 0 117 0
April 14, 2022 2.29 2.50 1.55 0 4 0 4.50 0.14 0.21 0.40 0 0 0
April 14, 2022 2.08 2.19 1.30 0 12 0 4.75 0.18 0.24 0.49 0 13 0
April 14, 2022 1.88 1.99 1.82 0.67 255 100 5.00 0.23 0.28 0.59 0 94 0
April 14, 2022 1.69 1.79 1.21 0 0 0 5.25 0.28 0.36 0.69 0 31 0
April 14, 2022 1.50 1.61 0.86 0 33 0 5.50 0.35 0.41 0.82 0 28 0
April 14, 2022 1.34 1.44 0.97 0 20 0 5.75 0.43 0.51 0.97 0 0 0
April 14, 2022 1.19 1.27 0.81 0 364 0 6.00 0.52 0.59 1.12 0 2 0
April 14, 2022 1.04 1.12 0.75 0 114 0 6.25 0.63 0.73 1.27 0 100 0
April 14, 2022 0.91 1.00 0.59 0 207 0 6.50 0.75 0.82 1.45 0 0 0
April 14, 2022 0.79 0.87 0.63 0 17 0 6.75 0.88 0.97 1.63 0 0 0
April 14, 2022 0.70 0.77 0.66 0.11 381 5 7.00 1.03 1.14 1.81 0 0 0
April 14, 2022 0.60 0.68 0.51 0 0 0 7.25 1.19 1.30 2.01 0 16 0
April 14, 2022 0.52 0.61 0.46 0 5 0 7.50 1.37 1.46 2.35 0 16 0
April 14, 2022 0.28 0.34 0.29 0 2 0 8.75 2.35 2.46 3.30 0 0 0
April 14, 2022 0.25 0.30 0.18 0 486 0 9.00 2.57 2.67 3.55 0 0 0
May 20, 2022 2.29 2.43 1.81 0 0 0 4.50 0.18 0.25 0.41 0 23 0
May 20, 2022 2.12 2.26 1.60 0 0 0 4.75 0.23 0.29 0.58 0 0 0
May 20, 2022 1.93 2.05 1.45 0 0 0 5.00 0.28 0.35 0.68 0 30 0
May 20, 2022 1.76 1.88 1.32 0 0 0 5.25 0.35 0.42 0.81 0 0 0
May 20, 2022 1.57 1.71 1.00 0 4 0 5.50 0.43 0.53 0.94 0 0 0
May 20, 2022 1.43 1.54 1.09 0 0 0 5.75 0.52 0.61 1.07 0 0 0
May 20, 2022 1.28 1.38 1.25 0.38 6 13 6.00 0.62 0.72 1.20 0 0 0
May 20, 2022 1.14 1.22 1.18 0.31 0 15 6.25 0.73 0.84 1.35 0 0 0
May 20, 2022 1.02 1.11 0.76 0 30 0 6.50 0.85 0.97 1.52 0 0 0
May 20, 2022 0.91 1.00 0.64 0 5 0 6.75 0.99 1.08 1.70 0 0 0
May 20, 2022 0.80 0.90 0.73 0.07 64 9 7.00 1.13 1.23 0 0 0 0
May 20, 2022 0.70 0.81 0.56 0 12 0 7.25 1.29 1.40 0 0 0 0
June 17, 2022 4.65 4.85 3.90 0 20 0 2.00 0 0.06 0.08 0 0 0
June 17, 2022 3.60 3.85 2.96 0 547 0 3.00 0.04 0.10 0.16 0 20 0
June 17, 2022 3.10 3.45 2.71 0 95 0 3.50 0.07 0.17 0.24 0 29 0
June 17, 2022 2.78 3.00 2.40 0 581 0 4.00 0.13 0.21 0.24 0 65 0
June 17, 2022 2.38 2.49 1.95 0 410 0 4.50 0.23 0.30 0.51 0 30 0
June 17, 2022 1.96 2.10 1.30 0 90 0 5.00 0.34 0.43 0.76 0 334 0
June 17, 2022 1.61 1.77 1.36 0 38 0 5.50 0.49 0.57 0.73 0 130 0
June 17, 2022 1.33 1.46 1.27 0.21 66 10 6.00 0.69 0.81 1.30 0 220 0
June 17, 2022 1.08 1.19 0.88 0 110 0 6.50 0.94 1.07 1.63 0 24 0
June 17, 2022 0.85 0.99 0.72 0 404 0 7.00 1.22 1.33 1.99 0 16 0
June 17, 2022 0.70 0.80 0.70 0.07 20 100 7.50 1.55 1.67 2.38 0 0 0
June 17, 2022 0.55 0.68 0.60 0.10 88 5 8.00 1.91 2.04 2.85 0 27 0
September 16, 2022 3.55 3.95 2.83 0 215 0 3.00 0.07 0.18 0.25 0 150 0
September 16, 2022 3.15 3.50 2.65 0 128 0 3.50 0.13 0.23 0.36 0 5 0
September 16, 2022 2.81 2.99 2.85 0.58 192 15 4.00 0.22 0.32 0.37 0 5 0
September 16, 2022 2.45 2.60 1.98 0 10 0 4.50 0.34 0.43 0.73 0 0 0
September 16, 2022 2.08 2.26 1.80 0 100 0 5.00 0.48 0.62 0.55 -0.09 184 40
September 16, 2022 1.78 1.94 1.47 0 0 0 5.50 0.67 0.82 1.24 0 18 0
September 16, 2022 1.51 1.64 1.09 0 83 0 6.00 0.90 1.00 1.40 0 377 0
September 16, 2022 1.26 1.40 0.88 0 52 0 6.50 1.16 1.26 1.87 0 200 0
September 16, 2022 1.07 1.19 1.02 0 388 0 7.00 1.45 1.58 2.22 0 18 0
September 16, 2022 0.90 1.01 0.84 0 64 0 7.50 1.78 1.95 2.58 0 51 0
September 16, 2022 0.76 0.88 0.60 0 407 0 8.00 2.14 2.29 2.98 0 26 0
January 20, 2023 5.65 5.85 4.90 0 20 0 1.00 0 0.06 0.06 0 0 0
January 20, 2023 5.15 5.35 4.45 0 50 0 1.50 0 0.09 0.11 0 20 0
January 20, 2023 4.65 4.90 3.45 0 125 0 2.00 0.02 0.13 0.19 0 340 0
January 20, 2023 4.05 4.45 3.60 0 641 0 2.50 0.07 0.19 0.27 0 112 0
January 20, 2023 3.55 4.00 3.35 0 1,025 0 3.00 0.15 0.28 0.41 0 169 0
January 20, 2023 2.91 3.15 2.30 0 765 0 4.00 0.38 0.53 0.52 0 97 0
January 20, 2023 2.22 2.49 1.74 0 414 0 5.00 0.66 0.87 0.75 -0.48 144 100
January 20, 2023 1.70 1.89 1.75 0.15 3,151 147 6.00 1.17 1.36 1.80 0 539 0
January 20, 2023 1.26 1.51 1.18 0 1,121 0 7.00 1.72 1.97 2.50 0 520 0
January 20, 2023 0.95 1.16 1.10 0.21 1,218 70 8.00 2.40 2.59 3.30 0 202 0
January 19, 2024 4.40 5.05 4.30 0 27 0 2.00 0.06 0.35 0.38 0 0 0
January 19, 2024 3.50 4.55 3.20 0 491 0 3.00 0.15 0.64 0.36 0 8 0
January 19, 2024 2.78 3.35 2.59 0 119 0 4.00 0.35 1.03 0.79 0 122 0
January 19, 2024 1.98 3.30 2.03 0 111 0 5.00 0.80 1.55 1.82 0 2 0
January 19, 2024 1.67 2.99 2.58 0 10 0 6.00 1.25 2.18 2.12 0 52 0
January 19, 2024 1.28 2.35 1.55 0 435 0 7.00 1.85 2.90 3.35 0 0 0
January 19, 2024 0.98 2.15 0.86 0 93 0 8.00 2.52 3.70 4.15 0 75 0