Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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: March 28, 2024 at 5:16 p.m.   (Real-time)

  • Last price: 11.080
  • Net change: 0.130
  • Bid price: 11.050
  • Ask price: 11.110
  • 30-day historical volatility: 21.48%
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: 46,948
Volume: 1,689
Open interest: 10,931
Volume: 524
March 28, 2024 (Weekly) 2.29 2.41 2.41 0 0 0 8.75 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 2.04 2.16 2.16 0 0 0 9.00 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 1.79 1.91 1.91 0 0 0 9.25 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 1.54 1.66 1.66 0 0 0 9.50 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 1.29 1.40 1.40 0 0 0 9.75 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 1.04 1.16 1.16 0.11 10 1 10.00 0 0.03 0.03 0 19 0
March 28, 2024 (Weekly) 0.54 0.66 0.66 0 104 0 10.50 0 0.03 0.03 0 0 0
March 28, 2024 (Weekly) 0.04 0.16 0.16 0 0 0 11.00 0 0.04 0.04 0 0 0
March 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 11.50 0.35 0.46 0.46 0 0 0
March 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 12.00 0.85 0.97 0.97 0 0 0
March 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 12.50 1.35 1.47 1.47 0 0 0
March 28, 2024 (Weekly) 0 0.03 0.03 0 0 0 13.00 1.85 1.97 1.97 0 0 0
April 5, 2024 (Weekly) 2.05 2.16 2.16 0 0 0 9.00 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 1.80 1.91 1.91 0 0 0 9.25 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 1.54 1.66 1.66 0 0 0 9.50 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 1.29 1.41 1.41 0 0 0 9.75 0 0.04 0.04 0 0 0
April 5, 2024 (Weekly) 1.04 1.16 1.16 0 0 0 10.00 0 0.04 0.04 0 20 0
April 5, 2024 (Weekly) 0.56 0.68 0.68 0.04 14 2 10.50 0 0.04 0.04 0 20 0
April 5, 2024 (Weekly) 0.15 0.20 0.20 0 10 0 11.00 0.05 0.11 0.11 0 0 0
April 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 11.50 0.36 0.46 0.46 0 300 0
April 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 12.00 0.85 0.97 0.97 0 300 0
April 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 12.50 1.35 1.47 1.47 0 0 0
April 5, 2024 (Weekly) 0 0.04 0.04 0 0 0 13.00 1.85 1.97 1.97 0 0 0
April 12, 2024 (Weekly) 1.81 1.93 1.93 0 0 0 9.25 0 0.04 0.04 0 0 0
April 12, 2024 (Weekly) 1.56 1.69 1.69 0 0 0 9.50 0 0.04 0.04 0 0 0
April 12, 2024 (Weekly) 1.31 1.43 1.43 0 0 0 9.75 0 0.04 0.04 0 0 0
April 12, 2024 (Weekly) 1.08 1.18 1.18 0 0 0 10.00 0 0.04 0.04 0 0 0
April 12, 2024 (Weekly) 0.58 0.71 0.71 0 0 0 10.50 0.01 0.05 0.05 0 0 0
April 12, 2024 (Weekly) 0.20 0.27 0.27 0.04 0 15 11.00 0.10 0.16 0.16 0 10 0
April 12, 2024 (Weekly) 0.03 0.08 0.08 0 0 0 11.50 0.40 0.49 0.49 0 0 0
April 12, 2024 (Weekly) 0 0.04 0.04 0 0 0 12.00 0.85 0.98 0.98 -0.12 0 300
April 12, 2024 (Weekly) 0 0.04 0.04 0 0 0 12.50 1.34 1.47 1.47 0 0 0
April 12, 2024 (Weekly) 0 0.04 0.04 0 0 0 13.00 1.84 1.97 1.97 0 0 0
April 26, 2024 (Weekly) 1.58 1.71 1.71 0 0 0 9.50 0 0.06 0.06 0 0 0
April 26, 2024 (Weekly) 1.35 1.46 1.46 0 0 0 9.75 0 0.05 0.05 0 0 0
April 26, 2024 (Weekly) 1.10 1.22 1.22 0 0 0 10.00 0 0.07 0.07 0 0 0
April 26, 2024 (Weekly) 0.65 0.74 0.74 0 0 0 10.50 0.04 0.10 0.10 0 0 0
April 26, 2024 (Weekly) 0.28 0.36 0.36 -0.01 0 3 11.00 0.15 0.23 0.23 0 0 0
April 26, 2024 (Weekly) 0.07 0.14 0.14 0 16 0 11.50 0.44 0.55 0.55 0 0 0
April 26, 2024 (Weekly) 0.01 0.07 0.07 0 0 0 12.00 0.86 0.98 0.98 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 12.50 1.35 1.46 1.46 0 0 0
April 26, 2024 (Weekly) 0 0.04 0.04 0 0 0 13.00 1.85 1.97 1.97 0 0 0
April 19, 2024 4.55 4.65 4.65 0 0 0 6.50 0 0.04 0.04 0 0 0
April 19, 2024 4.30 4.40 4.40 0 0 0 6.75 0 0.02 0.02 0 0 0
April 19, 2024 4.05 4.20 4.20 0 0 0 7.00 0 0.04 0.04 0 0 0
April 19, 2024 3.80 3.95 3.95 0 0 0 7.25 0 0.04 0.04 0 200 0
April 19, 2024 3.55 3.70 3.70 0 0 0 7.50 0 0.04 0.04 0 38 0
April 19, 2024 3.30 3.45 3.45 0 50 0 7.75 0 0.04 0.04 0 2 0
April 19, 2024 3.05 3.20 3.20 0 87 0 8.00 0 0.04 0.04 0 135 0
April 19, 2024 2.80 2.92 2.92 0 2 0 8.25 0 0.04 0.04 0 102 0
April 19, 2024 2.55 2.67 2.67 0 21 0 8.50 0 0.04 0.04 0 185 0
April 19, 2024 2.30 2.44 2.44 0 100 0 8.75 0 0.04 0.04 -0.02 60 10
April 19, 2024 2.05 2.19 2.19 0.07 9 5 9.00 0 0.04 0.04 0 260 0
April 19, 2024 1.81 1.95 1.95 0 95 0 9.25 0 0.05 0.05 0 56 0
April 19, 2024 1.57 1.70 1.70 0 285 0 9.50 0 0.05 0.05 0 84 0
April 19, 2024 1.35 1.45 1.45 0.13 638 1 9.75 0 0.05 0.05 0 16 0
April 19, 2024 1.07 1.20 1.20 0.05 2,560 220 10.00 0 0.06 0.06 0 124 0
April 19, 2024 0.59 0.70 0.70 0.06 804 5 10.50 0.02 0.09 0.09 0 602 0
April 19, 2024 0.27 0.32 0.32 0.05 3,781 100 11.00 0.13 0.20 0.20 0 88 0
April 19, 2024 0.05 0.11 0.11 0.02 66 3 11.50 0.43 0.51 0.51 0 0 0
April 19, 2024 0.03 0.04 0.04 0 126 0 12.00 0.84 0.98 0.98 0 0 0
April 19, 2024 0 0.04 0.04 0 100 0 12.50 1.33 1.47 1.47 0 0 0
April 19, 2024 0 0.04 0.04 0 2 0 13.00 1.83 1.97 1.97 0 0 0
April 19, 2024 0 0.04 0.04 0 0 0 13.50 2.33 2.47 2.47 0 33 0
April 19, 2024 0 0.04 0.04 0 0 0 14.00 2.83 2.97 2.97 0 33 0
May 17, 2024 4.55 4.70 4.70 0 0 0 6.50 0 0.03 0.03 0 0 0
May 17, 2024 4.30 4.45 4.45 0 0 0 6.75 0 0.05 0.05 0 0 0
May 17, 2024 4.10 4.20 4.20 0 0 0 7.00 0 0.05 0.05 0 0 0
May 17, 2024 3.80 3.95 3.95 0 0 0 7.25 0 0.05 0.05 0 0 0
May 17, 2024 3.55 3.70 3.70 0 0 0 7.50 0 0.05 0.05 0 0 0
May 17, 2024 3.35 3.45 3.45 0 0 0 7.75 0 0.05 0.05 0 0 0
May 17, 2024 3.10 3.25 3.25 0 0 0 8.00 0 0.05 0.05 0 120 0
May 17, 2024 2.86 2.96 2.96 0 0 0 8.25 0 0.05 0.05 0 0 0
May 17, 2024 2.61 2.72 2.72 0 66 0 8.50 0 0.05 0.05 0 3 0
May 17, 2024 2.35 2.47 2.47 0 6 0 8.75 0 0.06 0.06 0 87 0
May 17, 2024 2.12 2.23 2.23 0 50 0 9.00 0 0.06 0.06 0 78 0
May 17, 2024 1.86 1.98 1.98 0 192 0 9.25 0.02 0.07 0.07 0 52 0
May 17, 2024 1.62 1.74 1.74 0 170 0 9.50 0.03 0.06 0.06 0 0 0
May 17, 2024 1.39 1.50 1.50 0 52 0 9.75 0.03 0.08 0.08 0 10 0
May 17, 2024 1.17 1.28 1.28 0.02 486 13 10.00 0.06 0.11 0.11 0 36 0
May 17, 2024 0.76 0.85 0.85 0 1,813 0 10.50 0.12 0.18 0.18 -0.08 240 20
May 17, 2024 0.44 0.45 0.45 0.01 930 165 11.00 0.28 0.34 0.34 0 231 0
May 17, 2024 0.20 0.23 0.23 -0.04 179 181 11.50 0.55 0.61 0.61 0 0 0
May 17, 2024 0.08 0.14 0.14 -0.02 250 20 12.00 0.92 1.03 1.03 0 0 0
May 17, 2024 0.03 0.08 0.08 -0.01 350 59 12.50 1.36 1.49 1.49 0 0 0
May 17, 2024 0 0.04 0.04 0 0 0 13.00 1.84 1.96 1.96 0 0 0
June 21, 2024 4.55 4.75 4.75 0 0 0 6.50 0 0.03 0.03 0 0 0
June 21, 2024 4.35 4.50 4.50 0 0 0 6.75 0 0.06 0.06 0 3 0
June 21, 2024 4.05 4.25 4.25 0 99 0 7.00 0 0.05 0.05 0 129 0
June 21, 2024 3.85 4.00 4.00 0 0 0 7.25 0 0.04 0.04 0 0 0
June 21, 2024 3.55 3.75 3.75 0 229 0 7.50 0 0.04 0.04 0 109 0
June 21, 2024 3.35 3.50 3.50 0 0 0 7.75 0 0.04 0.04 0 5 0
June 21, 2024 3.10 3.25 3.25 0 339 0 8.00 0 0.05 0.05 0 159 0
June 21, 2024 2.86 2.98 2.98 0 0 0 8.25 0.01 0.06 0.06 0 30 0
June 21, 2024 2.62 2.74 2.74 0 204 0 8.50 0.01 0.06 0.06 0 17 0
June 21, 2024 2.38 2.52 2.52 0 0 0 8.75 0.02 0.06 0.06 0 0 0
June 21, 2024 2.13 2.25 2.25 0 841 300 9.00 0.02 0.07 0.07 0 296 0
June 21, 2024 1.90 2.07 2.07 0 68 0 9.25 0.04 0.08 0.08 -0.02 78 28
June 21, 2024 1.69 1.77 1.77 0.05 448 30 9.50 0.06 0.10 0.10 0 174 0
June 21, 2024 1.41 1.56 1.56 0 146 0 9.75 0.09 0.12 0.12 0 16 0
June 21, 2024 1.24 1.35 1.35 0.03 1,157 27 10.00 0.12 0.16 0.16 0 144 0
June 21, 2024 0.84 0.93 0.93 0.04 517 1 10.50 0.22 0.27 0.27 0 110 0
June 21, 2024 0.52 0.59 0.59 0.03 1,410 1 11.00 0.40 0.48 0.48 -0.06 377 100
June 21, 2024 0.29 0.35 0.35 0 703 0 11.50 0.67 0.77 0.77 0 80 0
June 21, 2024 0.14 0.18 0.18 -0.03 305 5 12.00 1.02 1.14 1.14 -0.16 180 15
June 21, 2024 0.06 0.13 0.13 0 0 0 12.50 1.40 1.55 1.55 0 85 0
June 21, 2024 0.02 0.07 0.07 0 320 0 13.00 1.86 2.04 2.04 0 0 0
June 21, 2024 0 0.05 0.05 0 75 0 14.00 2.82 3.00 3.00 0 0 0
July 19, 2024 4.55 4.80 4.80 0 0 0 6.50 0 0.04 0.04 0 0 0
July 19, 2024 4.30 4.55 4.55 0 0 0 6.75 0 0.05 0.05 0 0 0
July 19, 2024 4.05 4.30 4.30 0 0 0 7.00 0 0.06 0.06 0 100 0
July 19, 2024 3.80 4.05 4.05 0 0 0 7.25 0 0.05 0.05 0 0 0
July 19, 2024 3.55 3.80 3.80 0 0 0 7.50 0 0.05 0.05 0 0 0
July 19, 2024 3.35 3.55 3.55 0 96 0 7.75 0.01 0.07 0.07 0 16 0
July 19, 2024 3.10 3.35 3.35 0 0 0 8.00 0.01 0.06 0.06 0 10 0
July 19, 2024 2.86 3.10 3.10 0 30 0 8.25 0.02 0.07 0.07 0 10 0
July 19, 2024 2.62 2.84 2.84 0 16 0 8.50 0.02 0.08 0.08 0 42 0
July 19, 2024 2.38 2.60 2.60 -0.05 450 100 8.75 0.02 0.08 0.08 0 16 0
July 19, 2024 2.15 2.37 2.37 0 33 0 9.00 0.04 0.10 0.10 0 100 0
July 19, 2024 1.92 2.15 2.15 0 197 0 9.25 0.06 0.12 0.12 0 107 0
July 19, 2024 1.62 1.89 1.89 0 185 0 9.50 0.09 0.15 0.15 0 66 0
July 19, 2024 1.48 1.67 1.67 0 124 0 9.75 0.12 0.18 0.18 0 16 0
July 19, 2024 1.28 1.47 1.47 0 720 0 10.00 0.15 0.21 0.21 0 10 0
July 19, 2024 0.89 0.99 0.99 0 48 0 10.50 0.27 0.35 0.35 0 16 0
July 19, 2024 0.60 0.65 0.65 -0.01 467 50 11.00 0.46 0.54 0.54 0 0 0
July 19, 2024 0.36 0.42 0.42 0 134 0 11.50 0.72 0.82 0.82 0 16 0
July 19, 2024 0.20 0.26 0.26 0 3 50 12.00 1.07 1.19 1.19 0 20 0
July 19, 2024 0.10 0.15 0.15 0 0 0 12.50 1.38 1.59 1.59 0 0 0
July 19, 2024 0.05 0.10 0.10 0 0 0 13.00 1.82 2.08 2.08 0 0 0
August 16, 2024 4.30 4.55 4.55 0 0 0 6.75 0 0.04 0.04 0 0 0
August 16, 2024 4.05 4.30 4.30 0 0 0 7.00 0 0.05 0.05 0 0 0
August 16, 2024 3.80 4.05 4.05 0 0 0 7.25 0 0.06 0.06 0 0 0
August 16, 2024 3.55 3.80 3.80 0 0 0 7.50 0.01 0.07 0.07 0 0 0
August 16, 2024 3.35 3.60 3.60 0 0 0 7.75 0.02 0.06 0.06 0 0 0
August 16, 2024 3.10 3.35 3.35 0 0 0 8.00 0.02 0.07 0.07 0 0 0
August 16, 2024 2.86 3.10 3.10 0 0 0 8.25 0.02 0.08 0.08 0 0 0
August 16, 2024 2.63 2.87 2.87 0 0 0 8.50 0.02 0.10 0.10 0 0 0
August 16, 2024 2.39 2.64 2.64 0 33 0 8.75 0.06 0.11 0.11 0 30 0
August 16, 2024 2.17 2.42 2.42 0 49 0 9.00 0.08 0.13 0.13 0 0 0
August 16, 2024 1.95 2.20 2.20 0 16 0 9.25 0.10 0.15 0.15 0 0 0
August 16, 2024 1.76 1.99 1.99 0 19 0 9.50 0.14 0.18 0.18 0 0 0
August 16, 2024 1.54 1.65 1.65 0 64 0 9.75 0.18 0.24 0.24 0 0 0
August 16, 2024 1.36 1.46 1.46 0 183 0 10.00 0.22 0.28 0.28 0 11 0
August 16, 2024 1.00 1.10 1.10 0 489 0 10.50 0.35 0.43 0.43 0 0 0
August 16, 2024 0.71 0.79 0.79 0 100 0 11.00 0.54 0.63 0.63 0 10 0
August 16, 2024 0.47 0.54 0.54 -0.01 163 10 11.50 0.81 0.93 0.93 0 0 0
August 16, 2024 0.29 0.35 0.35 0 77 0 12.00 1.13 1.28 1.28 0 0 0
August 16, 2024 0.19 0.24 0.24 0 18 0 12.50 1.52 1.65 1.65 0 0 0
August 16, 2024 0.10 0.17 0.17 0 0 0 13.00 1.88 2.10 2.10 0 0 0
September 20, 2024 4.05 4.30 4.30 0 2 0 7.00 0.01 0.06 0.06 0 50 0
September 20, 2024 3.60 3.85 3.85 0 255 0 7.50 0.02 0.08 0.08 0 32 0
September 20, 2024 3.10 3.40 3.40 0 458 0 8.00 0.02 0.10 0.10 0 103 0
September 20, 2024 2.88 3.15 3.15 0 0 0 8.25 0.02 0.11 0.11 0 0 0
September 20, 2024 2.65 2.92 2.92 0 73 0 8.50 0.06 0.13 0.13 0 198 0
September 20, 2024 2.43 2.70 2.70 0 0 0 8.75 0.09 0.14 0.14 0 0 0
September 20, 2024 2.21 2.48 2.48 0 282 0 9.00 0.13 0.18 0.18 0 217 0
September 20, 2024 2.01 2.26 2.26 0 0 0 9.25 0.15 0.21 0.21 0 0 0
September 20, 2024 1.81 1.94 1.94 -0.04 273 2 9.50 0.19 0.26 0.26 0 110 0
September 20, 2024 1.61 1.73 1.73 0 0 0 9.75 0.23 0.31 0.31 0 0 0
September 20, 2024 1.42 1.52 1.52 0 489 0 10.00 0.29 0.38 0.38 0 195 0
September 20, 2024 1.07 1.18 1.18 0 5 0 10.50 0.45 0.55 0.55 0 0 0
September 20, 2024 0.80 0.89 0.89 0.03 582 15 11.00 0.64 0.76 0.76 0 379 0
September 20, 2024 0.54 0.65 0.65 -0.01 20 5 11.50 0.90 1.05 1.05 0 0 0
September 20, 2024 0.37 0.48 0.48 0 1,665 0 12.00 1.22 1.36 1.36 0 42 0
September 20, 2024 0.23 0.31 0.31 0 8 0 12.50 1.57 1.76 1.76 0 0 0
September 20, 2024 0.15 0.25 0.25 0 272 0 13.00 1.94 2.14 2.14 0 0 0
September 20, 2024 0.05 0.12 0.12 0 240 0 14.00 2.81 3.10 3.10 0 0 0
December 20, 2024 4.05 4.35 4.35 0 36 0 7.00 0.03 0.11 0.11 0 76 0
December 20, 2024 3.60 3.85 3.85 0 18 0 7.50 0.04 0.14 0.14 0 0 0
December 20, 2024 3.15 3.40 3.40 0 0 0 8.00 0.10 0.18 0.18 0 0 0
December 20, 2024 2.71 3.00 3.00 0 11 0 8.50 0.16 0.24 0.24 0 30 0
December 20, 2024 2.31 2.61 2.61 0 631 0 9.00 0.24 0.34 0.34 0 55 0
December 20, 2024 1.92 2.14 2.14 0.10 26 7 9.50 0.33 0.45 0.45 0 10 0
December 20, 2024 1.57 1.79 1.79 0 220 0 10.00 0.43 0.60 0.60 0 0 0
December 20, 2024 1.00 1.10 1.10 -0.04 603 25 11.00 0.84 1.01 1.01 0 107 0
December 20, 2024 0.57 0.65 0.65 -0.02 160 11 12.00 1.38 1.59 1.59 0 0 0
December 20, 2024 0.29 0.41 0.41 0 34 0 13.00 2.11 2.32 2.32 0 0 0
January 17, 2025 5.00 5.15 5.15 0 244 0 6.00 0.02 0.12 0.12 0 137 0
January 17, 2025 4.10 4.40 4.40 0 4,306 0 7.00 0.06 0.15 0.15 0 161 0
January 17, 2025 3.15 3.50 3.50 0 110 0 8.00 0.12 0.24 0.24 0 258 0
January 17, 2025 2.32 2.63 2.63 0 505 0 9.00 0.25 0.33 0.33 0 813 0
January 17, 2025 1.65 1.83 1.83 -0.04 2,184 2 10.00 0.49 0.65 0.65 0 391 0
January 17, 2025 0.64 0.74 0.74 -0.04 1,854 100 12.00 1.41 1.55 1.55 -0.05 462 1
January 17, 2025 0.18 0.33 0.33 0 741 0 14.00 2.87 3.15 3.15 0 0 0
January 17, 2025 0.10 0.15 0.15 0 1,646 0 15.00 3.80 4.05 4.05 0 50 0
March 21, 2025 2.76 3.10 3.10 0 0 0 8.50 0.24 0.38 0.38 0 0 0
March 21, 2025 2.35 2.66 2.66 0 0 0 9.00 0.32 0.49 0.49 0 0 0
March 21, 2025 1.98 2.30 2.30 0 0 0 9.50 0.44 0.62 0.62 0 0 0
March 21, 2025 1.67 1.95 1.95 0 0 0 10.00 0.58 0.80 0.80 0 0 0
March 21, 2025 1.13 1.38 1.38 0 12 0 11.00 0.95 1.25 1.25 0 5 0
March 21, 2025 0.70 0.95 0.95 0 12 0 12.00 1.49 1.79 1.79 0 0 0
March 21, 2025 0.40 0.55 0.55 -0.05 20 130 13.00 2.19 2.46 2.46 -0.14 0 20
January 16, 2026 4.95 5.50 5.50 0 62 0 6.00 0.06 0.37 0.37 0 165 0
January 16, 2026 4.00 4.60 4.60 0 0 0 7.00 0.14 0.48 0.48 0 0 0
January 16, 2026 3.20 3.50 3.50 0 3,722 0 8.00 0.31 0.66 0.66 0 448 0
January 16, 2026 2.49 2.98 2.98 -0.18 200 5 9.00 0.57 0.92 0.92 0 83 0
January 16, 2026 1.90 2.39 2.39 0 182 0 10.00 0.89 1.00 1.00 -0.28 170 30
January 16, 2026 0.96 1.40 1.40 0 364 20 12.00 1.81 2.24 2.24 0 52 0
January 16, 2026 0.42 0.86 0.86 0 63 0 14.00 3.10 3.60 3.60 0 0 0
January 16, 2026 0.26 0.49 0.49 0 359 0 15.00 3.85 4.40 4.40 0 0 0