$39.01 +0.36 (0.93%) Potash Corporation of Saskatchewan Inc - TSX

Sep. 17, 2014 | 04:11 PM
Last Trade: 39.01
Trade Time: Sep 17 04:11 PM Eastern Daylight Time
Change: +0.36 (0.93%)
Prev Close: 38.65
Open: 38.75
Bid: 39.00
Ask: 39.05
Options:

Call Options: POT.TO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 POT1420I19 12.10 -3.10 14.60 277.0 16.60 156.0 10.0 20
20.00 POT1420I20 11.45 -2.50 13.60 168.0 15.60 156.0 15.0 15
21.00 POT1420I21 10.50 -2.90 12.60 168.0 14.50 153.0 3.0 3
23.00 POT1420I23 12.79 1.34 10.70 228.0 14.20 198.0 1.0 1
24.00 POT1420I24 11.80 1.60 9.15 21.0 13.15 150.0 4.0 4
25.00 POT1420I25 9.90 0.55 8.70 168.0 12.20 168.0 20.0 24
26.00 POT1420I26 9.97 1.52 7.70 168.0 11.15 150.0 2.0 2
27.00 POT1420I27 10.65 3.30 6.65 228.0 10.20 198.0 29.0 22
27.50 POT1420I27.5 7.50 0.00 6.25 168.0 9.35 168.0 0.0 0
28.00 POT1420I28 8.00 1.00 7.20 239.0 7.80 209.0 10.0 10
28.00 POT1426I28 6.80 0.00 7.05 211.0 7.75 179.0 0.0 0
28.50 POT1420I28.5 6.50 0.00 6.70 239.0 7.30 209.0 0.0 0
28.50 POT1426I28.5 6.30 0.00 6.55 211.0 7.25 169.0 0.0 0
29.00 POT1420I29 5.90 -0.10 6.20 200.0 6.75 209.0 25.0 37
29.00 POT1426I29 5.80 0.00 6.05 172.0 6.75 63.0 0.0 0
29.50 POT1420I29.5 5.50 0.00 5.70 239.0 6.25 209.0 0.0 0
29.50 POT1426I29.5 5.30 0.00 5.55 172.0 6.20 63.0 0.0 0
30.00 POT1420I30 5.30 0.50 5.20 752.0 5.60 380.0 2.0 122
30.00 POT1426I30 4.80 0.00 5.05 172.0 5.75 63.0 0.0 0
30.50 POT1420I30.5 4.50 0.00 4.70 200.0 5.30 209.0 0.0 0
30.50 POT1426I30.5 4.30 0.00 4.55 172.0 5.25 63.0 0.0 0
31.00 POT1420I31 3.23 -0.77 4.20 404.0 4.70 120.0 1.0 7
31.00 POT1426I31 4.55 0.75 4.00 140.0 4.75 140.0 2.0 2
31.50 POT1420I31.5 3.50 0.00 3.75 111.0 4.20 123.0 0.0 0
31.50 POT1426I31.5 2.75 -0.55 3.55 144.0 4.20 144.0 10.0 10
32.00 POT1420I32 2.87 0.00 3.25 167.0 3.70 170.0 11.0 50
32.00 POT1426I32 3.55 0.71 3.05 429.0 3.75 147.0 1.0 1
32.50 POT1420I32.5 1.46 -1.10 2.76 404.0 3.10 211.0 35.0 45
32.50 POT1426I32.5 1.29 -1.08 2.54 144.0 3.25 144.0 5.0 26
33.00 POT1420I33 2.32 0.42 2.26 888.0 2.71 661.0 10.0 324
33.00 POT1426I33 0.87 -1.02 2.06 542.0 2.71 157.0 10.0 37
33.50 POT1420I33.5 1.82 0.12 1.76 834.0 2.21 573.0 22.0 489
33.50 POT1426I33.5 1.57 0.00 1.60 523.0 2.25 156.0 0.0 0
34.00 POT1420I34 1.62 0.42 1.41 149.0 1.58 638.0 72.0 1,579
34.00 POT1426I34 1.51 0.23 1.44 41.0 1.68 381.0 5.0 714
34.50 POT1420I34.5 0.95 0.14 0.93 6.0 0.95 1.0 394.0 5,111
34.50 POT1426I34.5 1.15 0.29 1.01 512.0 1.08 39.0 33.0 781
35.00 POT1420I35 0.49 0.12 0.49 41.0 0.53 79.0 475.0 6,864
35.00 POT1426I35 0.71 0.16 0.63 113.0 0.68 89.0 24.0 603
35.50 POT1420I35.5 0.20 0.04 0.20 10.0 0.21 20.0 148.0 1,694
35.50 POT1426I35.5 0.40 0.09 0.33 1281.0 0.38 99.0 84.0 105
36.00 POT1420I36 0.12 0.06 0.06 571.0 0.10 1279.0 179.0 6,704
36.00 POT1426I36 0.20 0.10 0.18 11.0 0.19 1.0 1496.0 220
36.50 POT1420I36.5 0.05 0.03 0.02 779.0 0.09 1327.0 2.0 455
36.50 POT1426I36.5 0.10 0.06 0.08 367.0 0.14 844.0 67.0 83
37.00 POT1420I37 0.03 0.00 0.01 112.0 0.04 247.0 166.0 9,391
37.00 POT1426I37 0.01 -0.01 0.03 259.0 0.07 104.0 4.0 85
37.50 POT1420I37.5 0.04 0.03 0.01 42.0 0.04 583.0 35.0 134
37.50 POT1426I37.5 0.05 0.04 0.01 154.0 0.06 555.0 20.0 66
38.00 POT1420I38 0.02 0.00 0.01 55.0 0.02 79.0 35.0 4,094
38.00 POT1426I38 0.13 0.12 0.01 2.0 0.05 368.0 9.0 9
38.50 POT1420I38.5 0.04 0.00 0.01 65.0 0.04 288.0 0.0 0
38.50 POT1426I38.5 0.04 0.00 0.01 85.0 0.04 171.0 0.0 0
39.00 POT1420I39 0.01 -0.01 0.01 8.0 0.01 57.0 16.0 7,967
39.00 POT1426I39 0.05 0.00 0.01 11.0 0.05 209.0 0.0 0
39.50 POT1420I39.5 0.04 0.00 0.01 29.0 0.03 53.0 0.0 0
39.50 POT1426I39.5 0.04 0.00 0.01 41.0 0.04 103.0 0.0 0
40.00 POT1420I40 0.01 0.00 0.01 127.0 0.01 13.0 61.0 7,798
40.00 POT1426I40 0.06 0.00 0.01 130.0 0.04 97.0 0.0 0
40.50 POT1420I40.5 0.03 0.00 0.01 31.0 0.03 64.0 0.0 0
40.50 POT1426I40.5 0.05 0.00 0.01 72.0 0.04 116.0 0.0 0
41.00 POT1420I41 0.01 0.00 0.01 25.0 0.03 96.0 8.0 1,108
41.00 POT1426I41 0.04 0.00 0.01 16.0 0.04 116.0 0.0 0
41.50 POT1420I41.5 0.03 0.00 0.00 0.0 0.03 96.0 0.0 0
41.50 POT1426I41.5 0.05 0.00 0.00 0.0 0.04 116.0 0.0 0
42.00 POT1420I42 0.01 0.00 0.01 25.0 0.03 64.0 1.0 400
42.00 POT1426I42 0.05 0.00 0.00 0.0 0.03 63.0 0.0 0
42.50 POT1420I42.5 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
42.50 POT1426I42.5 0.04 0.00 0.00 0.0 0.03 63.0 0.0 0
43.00 POT1420I43 0.02 -0.01 0.01 39.0 0.03 64.0 10.0 123
43.00 POT1426I43 0.04 0.00 0.00 0.0 0.03 54.0 0.0 0
43.50 POT1426I43.5 0.12 0.00 0.00 0.0 0.03 54.0 0.0 0
44.00 POT1420I44 0.16 0.13 0.01 94.0 0.03 71.0 30.0 134
44.00 POT1426I44 0.06 0.00 0.00 0.0 0.03 54.0 0.0 0
45.00 POT1420I45 0.01 -0.01 0.01 1.0 0.03 64.0 20.0 103
46.00 POT1420I46 0.10 0.08 0.01 1.0 0.03 64.0 20.0 30
47.00 POT1420I47 0.05 0.03 0.01 65.0 0.03 64.0 5.0 35
48.00 POT1420I48 0.03 0.01 0.01 45.0 0.03 64.0 9.0 10
49.00 POT1420I49 0.03 0.01 0.01 41.0 0.03 64.0 2.0 2

Put Options: POT.TO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
19.00 POT1420U19 0.02 0.00 0.01 61.0 0.03 52.0 52.0 168
20.00 POT1420U20 0.03 0.00 0.01 11.0 0.03 52.0 10.0 89
21.00 POT1420U21 0.03 0.00 0.01 20.0 0.03 52.0 37.0 77
23.00 POT1420U23 0.24 0.21 0.01 10.0 0.03 52.0 2.0 16
24.00 POT1420U24 0.02 -0.01 0.01 30.0 0.03 52.0 2.0 153
25.00 POT1420U25 0.06 0.03 0.01 41.0 0.03 64.0 6.0 162
26.00 POT1420U26 0.12 0.09 0.01 1.0 0.03 64.0 5.0 888
27.00 POT1420U27 0.04 0.01 0.01 64.0 0.03 64.0 20.0 1,623
27.50 POT1420U27.5 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
28.00 POT1420U28 0.02 -0.01 0.01 1.0 0.03 64.0 10.0 1,398
28.00 POT1426U28 0.02 -0.04 0.01 11.0 0.05 110.0 25.0 25
28.50 POT1420U28.5 0.03 0.00 0.00 0.0 0.03 64.0 0.0 0
28.50 POT1426U28.5 0.05 0.00 0.01 11.0 0.04 122.0 0.0 0
29.00 POT1420U29 0.02 0.00 0.01 41.0 0.03 64.0 8.0 676
29.00 POT1426U29 0.05 0.00 0.01 11.0 0.05 103.0 0.0 0
29.50 POT1420U29.5 0.03 0.00 0.01 39.0 0.03 64.0 0.0 0
29.50 POT1426U29.5 0.05 0.00 0.01 11.0 0.05 103.0 0.0 0
30.00 POT1420U30 0.04 0.01 0.01 31.0 0.03 78.0 30.0 1,135
30.00 POT1426U30 0.06 0.00 0.01 11.0 0.05 93.0 10.0 10
30.50 POT1420U30.5 0.03 0.00 0.01 18.0 0.03 64.0 0.0 0
30.50 POT1426U30.5 0.01 0.00 0.01 11.0 0.05 92.0 0.0 0
31.00 POT1420U31 0.03 0.00 0.01 31.0 0.04 32.0 20.0 2,855
31.00 POT1426U31 0.01 0.00 0.01 1.0 0.05 162.0 0.0 0
31.50 POT1420U31.5 0.03 0.00 0.01 52.0 0.04 134.0 0.0 0
31.50 POT1426U31.5 0.01 0.00 0.01 45.0 0.05 228.0 0.0 0
32.00 POT1420U32 0.04 0.01 0.01 469.0 0.04 137.0 15.0 1,642
32.00 POT1426U32 0.10 0.09 0.01 77.0 0.05 232.0 214.0 219
32.50 POT1420U32.5 0.03 0.00 0.01 628.0 0.05 269.0 20.0 171
32.50 POT1426U32.5 0.02 0.00 0.01 52.0 0.05 344.0 0.0 0
33.00 POT1420U33 0.03 0.00 0.01 32.0 0.02 53.0 5.0 1,898
33.00 POT1426U33 0.27 0.24 0.01 58.0 0.06 584.0 5.0 121
33.50 POT1420U33.5 0.10 0.06 0.01 586.0 0.03 234.0 1.0 738
33.50 POT1426U33.5 0.08 0.00 0.02 202.0 0.08 694.0 10.0 211
34.00 POT1420U34 0.03 -0.02 0.03 15.0 0.06 10.0 118.0 7,531
34.00 POT1426U34 0.35 0.25 0.05 11.0 0.10 758.0 2.0 373
34.50 POT1420U34.5 0.05 -0.05 0.01 21.0 0.05 745.0 13.0 522
34.50 POT1426U34.5 0.18 0.02 0.08 1133.0 0.14 861.0 20.0 323
35.00 POT1420U35 0.09 -0.10 0.08 41.0 0.10 170.0 787.0 2,749
35.00 POT1426U35 0.27 -0.14 0.19 1831.0 0.26 675.0 3.0 375
35.50 POT1420U35.5 0.20 -0.28 0.24 778.0 0.30 1198.0 76.0 116
35.50 POT1426U35.5 0.48 -0.33 0.38 1849.0 0.46 517.0 51.0 121
36.00 POT1420U36 0.49 -0.39 0.55 1515.0 0.67 730.0 42.0 1,798
36.00 POT1426U36 0.91 0.00 0.68 1312.0 0.78 343.0 258.0 258
36.50 POT1420U36.5 1.23 0.00 0.85 698.0 1.17 194.0 11.0 8
36.50 POT1426U36.5 1.34 0.00 0.95 1098.0 1.38 799.0 48.0 50
37.00 POT1420U37 1.64 -0.20 1.38 864.0 1.64 30.0 22.0 893
37.00 POT1426U37 1.90 0.00 1.35 489.0 1.85 197.0 20.0 1
37.50 POT1420U37.5 3.20 0.99 1.82 663.0 2.14 11.0 30.0 32
37.50 POT1426U37.5 2.74 0.52 1.78 391.0 2.49 172.0 1.0 2
38.00 POT1420U38 2.60 -0.11 2.51 500.0 2.65 496.0 15.0 618
38.00 POT1426U38 3.35 0.64 2.31 337.0 2.99 248.0 2.0 7
38.50 POT1420U38.5 4.55 1.35 2.81 404.0 3.15 82.0 28.0 28
38.50 POT1426U38.5 3.80 0.60 2.80 491.0 3.50 307.0 1.0 1
39.00 POT1420U39 3.84 0.14 3.30 779.0 3.80 351.0 6.0 310
39.00 POT1426U39 3.70 0.00 3.30 275.0 4.00 295.0 0.0 0
39.50 POT1420U39.5 4.60 0.00 3.80 402.0 4.15 71.0 20.0 20
39.50 POT1426U39.5 4.20 0.00 3.45 495.0 4.50 211.0 0.0 0
40.00 POT1420U40 5.40 0.70 4.20 140.0 4.65 61.0 1.0 9
40.00 POT1426U40 4.70 0.00 3.95 151.0 5.05 151.0 0.0 0
40.50 POT1420U40.5 5.20 0.00 4.70 345.0 5.15 51.0 0.0 0
40.50 POT1426U40.5 5.15 0.00 4.45 151.0 5.50 151.0 0.0 0
41.00 POT1420U41 5.70 0.00 5.30 210.0 5.80 200.0 3.0 60
41.00 POT1426U41 5.65 0.00 4.95 151.0 6.00 151.0 0.0 0
41.50 POT1420U41.5 6.20 0.00 5.65 112.0 6.15 56.0 0.0 0
41.50 POT1426U41.5 6.20 0.00 5.45 151.0 6.55 151.0 0.0 0
42.00 POT1420U42 8.05 1.35 6.20 382.0 6.65 45.0 15.0 31
42.00 POT1426U42 6.65 0.00 5.95 151.0 7.05 151.0 0.0 0
42.50 POT1420U42.5 7.15 0.00 6.70 118.0 7.15 51.0 0.0 0
42.50 POT1426U42.5 7.15 0.00 6.45 151.0 7.55 151.0 0.0 0
43.00 POT1420U43 9.05 1.40 5.85 198.0 7.65 54.0 38.0 19
43.00 POT1426U43 7.70 0.00 5.85 140.0 8.10 140.0 0.0 0
43.50 POT1426U43.5 8.20 0.00 6.30 140.0 9.75 140.0 0.0 0
44.00 POT1420U44 8.65 0.00 8.40 82.0 8.65 60.0 0.0 0
44.00 POT1426U44 8.70 0.00 6.80 140.0 10.30 140.0 0.0 0
45.00 POT1420U45 9.65 0.00 7.85 62.0 9.65 40.0 0.0 0
46.00 POT1420U46 9.50 -1.10 8.85 140.0 10.65 69.0 2.0 3
47.00 POT1420U47 12.30 0.70 9.80 198.0 11.65 94.0 1.0 1
48.00 POT1420U48 12.60 0.00 10.85 168.0 14.30 32.0 0.0 0
49.00 POT1420U49 14.85 1.25 11.80 168.0 13.75 156.0 43.0 31