Quotes
ATH – Athabasca Oil Sands Corp.
| Last update: May 25, 2013 at 4:02 p.m. (Data 15 minutes delayed) | |||||
|---|---|---|---|---|---|
| Last price: 6.340 | Net change: -0.080 | Bid price: 6.340 | Ask price: 6.350 | 30-day historical volatility: 70.03% | |
| Month / Strike | Bid price | Ask price | Last price | Impl. vol. | Open int. | Vol. |
|---|---|---|---|---|---|---|
| Open interest: 45,914 | Volume: 315 | |||||
| 13 JUN 4.000 | 2.340 | 2.450 | 2.450 | 53.1% | 0 | 0 |
| 13 JUN 5.000 | 1.390 | 1.500 | 1.500 | 56.3% | 0 | 0 |
| 13 JUN 6.000 | 0.600 | 0.690 | 0.690 | 81.5% | 699 | 100 |
| 13 JUN 7.000 | 0.180 | 0.210 | 0.210 | 77.4% | 881 | 100 |
| 13 JUN 8.000 | 0.050 | 0.120 | 0.120 | 117.6% | 855 | 0 |
| 13 JUN 9.000 | 0.020 | 0.050 | 0.050 | 294.7% | 35 | 0 |
| 13 JUN 10.000 | 0 | 0.120 | 0.120 | -- | 0 | 0 |
| 13 JUL 4.000 | 2.380 | 2.450 | 2.450 | 52.8% | 0 | 0 |
| 13 JUL 5.000 | 1.500 | 1.600 | 1.600 | 59.2% | 0 | 0 |
| 13 JUL 6.000 | 0.800 | 0.880 | 0.880 | 86.9% | 5 | 0 |
| 13 JUL 7.000 | 0.370 | 0.430 | 0.430 | 84.9% | 521 | 0 |
| 13 JUL 8.000 | 0.170 | 0.220 | 0.220 | 103.9% | 847 | 0 |
| 13 JUL 9.000 | 0.080 | 0.160 | 0.160 | 126.2% | 2,714 | 0 |
| 13 JUL 10.000 | 0.050 | 0.150 | 0.150 | 332.5% | 7,501 | 0 |
| 13 JUL 10.500 | 0.040 | 0.140 | 0.140 | -- | 610 | 0 |
| 13 JUL 11.000 | 0.010 | 0.130 | 0.130 | -- | 1,170 | 0 |
| 13 JUL 12.000 | 0 | 0.120 | 0.120 | -- | 315 | 0 |
| 13 JUL 13.000 | 0 | 0.130 | 0.130 | -- | 105 | 0 |
| 13 OCT 4.000 | 2.540 | 2.680 | 2.680 | 56.8% | 25 | 0 |
| 13 OCT 5.000 | 1.750 | 1.870 | 1.870 | 66.6% | 0 | 0 |
| 13 OCT 6.000 | 1.150 | 1.260 | 1.260 | 89.5% | 65 | 0 |
| 13 OCT 6.500 | 0.910 | 1.010 | 1.010 | 96.2% | 0 | 0 |
| 13 OCT 7.000 | 0.720 | 0.810 | 0.810 | 88.4% | 241 | 0 |
| 13 OCT 7.500 | 0.580 | 0.660 | 0.660 | 82.9% | 50 | 5 |
| 13 OCT 8.000 | 0.460 | 0.540 | 0.540 | 79.1% | 580 | 0 |
| 13 OCT 9.000 | 0.330 | 0.360 | 0.360 | 1.4% | 11,263 | 10 |
| 13 OCT 10.000 | 0.190 | 0.250 | 0.250 | 96.5% | 3,230 | 0 |
| 13 OCT 11.000 | 0.130 | 0.190 | 0.190 | 101.7% | 50 | 0 |
| 13 OCT 12.000 | 0.080 | 0.140 | 0.140 | 50.4% | 69 | 0 |
| 13 OCT 13.000 | 0.050 | 0.110 | 0.110 | 155.4% | 10,147 | 0 |
| 14 JAN 4.000 | 2.690 | 2.880 | 2.880 | 46.0% | 0 | 0 |
| 14 JAN 5.000 | 1.980 | 2.070 | 2.070 | 69.9% | 340 | 0 |
| 14 JAN 6.000 | 1.390 | 1.510 | 1.510 | 119.5% | 795 | 0 |
| 14 JAN 7.000 | 0.950 | 1.080 | 1.080 | 121.7% | 105 | 0 |
| 14 JAN 8.000 | 0.630 | 0.770 | 0.770 | 79.2% | 88 | 0 |
| 14 JAN 9.000 | 0.420 | 0.580 | 0.580 | 15.1% | 199 | 0 |
| 14 JAN 10.000 | 0.350 | 0.360 | 0.360 | 11.9% | 717 | 0 |
| 14 JAN 11.000 | 0.240 | 0.250 | 0.250 | 85.3% | 628 | 0 |
| 14 JAN 12.000 | 0.140 | 0.260 | 0.260 | 87.7% | 129 | 0 |
| 14 JAN 13.000 | 0.090 | 0.220 | 0.220 | 89.1% | 96 | 0 |
| 14 JAN 14.000 | 0.050 | 0.190 | 0.190 | 46.7% | 51 | 0 |
| 14 JAN 15.000 | 0.060 | 0.170 | 0.170 | 59.4% | 42 | 0 |
| 14 JAN 16.000 | 0.060 | 0.130 | 0.130 | 144.9% | 123 | 0 |
| 15 JAN 4.000 | 2.940 | 3.300 | 3.300 | 47.9% | 14 | 0 |
| 15 JAN 5.000 | 2.360 | 2.670 | 2.670 | 106.4% | 0 | 0 |
| 15 JAN 6.000 | 1.860 | 2.090 | 2.090 | 101.8% | 135 | 0 |
| 15 JAN 7.000 | 1.490 | 1.750 | 1.750 | 106.9% | 95 | 0 |
| 15 JAN 8.000 | 1.130 | 1.390 | 1.390 | 103.4% | 5 | 100 |
| 15 JAN 9.000 | 0.900 | 1.150 | 1.150 | 99.0% | 76 | 0 |
| 15 JAN 10.000 | 0.720 | 0.960 | 0.960 | 34.9% | 108 | 0 |
| 15 JAN 11.000 | 0.550 | 0.800 | 0.800 | 31.8% | 0 | 0 |
| 15 JAN 12.000 | 0.430 | 0.660 | 0.660 | 29.4% | 80 | 0 |
| 15 JAN 13.000 | 0.340 | 0.590 | 0.590 | 28.2% | 0 | 0 |
| 15 JAN 14.000 | 0.270 | 0.500 | 0.500 | 26.9% | 60 | 0 |
| 15 JAN 15.000 | 0.210 | 0.440 | 0.440 | 25.9% | 10 | 0 |
| 15 JAN 16.000 | 0.160 | 0.400 | 0.400 | 73.9% | 20 | 0 |
| 16 JAN 4.000 | 3.350 | 3.750 | 3.750 | 52.2% | 20 | 0 |
| 16 JAN 5.000 | 2.810 | 3.200 | 3.200 | 103.3% | 0 | 0 |
| 16 JAN 6.000 | 2.370 | 2.770 | 2.770 | 108.1% | 0 | 0 |
| 16 JAN 7.000 | 2.010 | 2.400 | 2.400 | 109.9% | 0 | 0 |
| 16 JAN 8.000 | 1.720 | 2.080 | 2.080 | 110.2% | 0 | 0 |
| Month / Strike | Bid price | Ask price | Last price | Impl. vol. | Open int. | Vol. |
|---|---|---|---|---|---|---|
| Open interest: 66,886 | Volume: 108 | |||||
| 13 JUN 4.000 | 0 | 0.130 | 0.130 | 53.7% | 2,450 | 0 |
| 13 JUN 5.000 | 0.060 | 0.140 | 0.140 | 56.0% | 2,296 | 0 |
| 13 JUN 6.000 | 0.260 | 0.320 | 0.320 | 79.9% | 4,326 | 20 |
| 13 JUN 7.000 | 0.820 | 0.900 | 0.900 | 78.1% | 17 | 0 |
| 13 JUN 8.000 | 1.670 | 1.760 | 1.760 | 93.8% | 0 | 0 |
| 13 JUN 9.000 | 2.590 | 2.720 | 2.720 | 15.0% | 0 | 0 |
| 13 JUN 10.000 | 3.600 | 3.750 | 3.750 | -- | 0 | 0 |
| 13 JUL 4.000 | 0.030 | 0.150 | 0.150 | 53.7% | 0 | 0 |
| 13 JUL 5.000 | 0.170 | 0.210 | 0.210 | 58.6% | 254 | 0 |
| 13 JUL 6.000 | 0.450 | 0.510 | 0.510 | 86.1% | 140 | 20 |
| 13 JUL 7.000 | 1.000 | 1.080 | 1.080 | 84.0% | 30 | 0 |
| 13 JUL 8.000 | 1.780 | 1.880 | 1.880 | 100.2% | 45 | 0 |
| 13 JUL 9.000 | 2.690 | 2.760 | 2.760 | 99.6% | 337 | 0 |
| 13 JUL 10.000 | 3.600 | 3.750 | 3.750 | 133.5% | 174 | 0 |
| 13 JUL 10.500 | 4.100 | 4.250 | 4.250 | 203.5% | 0 | 0 |
| 13 JUL 11.000 | 4.600 | 4.700 | 4.700 | 106.4% | 358 | 0 |
| 13 JUL 12.000 | 5.600 | 5.700 | 5.700 | 406.5% | 145 | 0 |
| 13 JUL 13.000 | 6.600 | 6.700 | 6.700 | -- | 237 | 0 |
| 13 OCT 4.000 | 0.150 | 0.220 | 0.220 | 54.9% | 30 | 0 |
| 13 OCT 5.000 | 0.400 | 0.440 | 0.440 | 65.5% | 494 | 0 |
| 13 OCT 6.000 | 0.780 | 0.840 | 0.840 | 88.1% | 10,030 | 18 |
| 13 OCT 6.500 | 1.030 | 1.110 | 1.110 | 95.0% | 0 | 0 |
| 13 OCT 7.000 | 1.330 | 1.400 | 1.400 | 86.8% | 125 | 0 |
| 13 OCT 7.500 | 1.680 | 1.750 | 1.750 | 81.0% | 20 | 0 |
| 13 OCT 8.000 | 2.050 | 2.160 | 2.160 | 77.8% | 2,085 | 0 |
| 13 OCT 9.000 | 2.880 | 2.980 | 2.980 | -- | 10,278 | 0 |
| 13 OCT 10.000 | 3.750 | 3.900 | 3.900 | 93.4% | 86 | 0 |
| 13 OCT 11.000 | 4.700 | 4.800 | 4.800 | 93.4% | 102 | 0 |
| 13 OCT 12.000 | 5.650 | 5.750 | 5.750 | 39.2% | 105 | 0 |
| 13 OCT 13.000 | 6.600 | 6.750 | 6.750 | 138.6% | 0 | 0 |
| 14 JAN 4.000 | 0.260 | 0.330 | 0.330 | 43.4% | 30,020 | 0 |
| 14 JAN 5.000 | 0.560 | 0.630 | 0.630 | 68.2% | 170 | 0 |
| 14 JAN 6.000 | 0.980 | 1.070 | 1.070 | 116.7% | 622 | 0 |
| 14 JAN 7.000 | 1.520 | 1.650 | 1.650 | 88.0% | 82 | 0 |
| 14 JAN 8.000 | 2.200 | 2.320 | 2.320 | 77.2% | 334 | 0 |
| 14 JAN 9.000 | 2.970 | 3.150 | 3.150 | 13.1% | 309 | 0 |
| 14 JAN 10.000 | 3.850 | 4.000 | 4.000 | 10.6% | 305 | 0 |
| 14 JAN 11.000 | 4.750 | 4.850 | 4.850 | 80.8% | 247 | 0 |
| 14 JAN 12.000 | 5.700 | 5.850 | 5.850 | 86.9% | 121 | 0 |
| 14 JAN 13.000 | 6.650 | 6.850 | 6.850 | 94.6% | 0 | 0 |
| 14 JAN 14.000 | 7.600 | 7.800 | 7.800 | 51.4% | 170 | 0 |
| 14 JAN 15.000 | 8.550 | 8.800 | 8.800 | 59.6% | 25 | 0 |
| 14 JAN 16.000 | 9.550 | 9.750 | 9.750 | 147.0% | 10 | 0 |
| 15 JAN 4.000 | 0.460 | 0.650 | 0.650 | 45.6% | 0 | 0 |
| 15 JAN 5.000 | 0.760 | 1.000 | 1.000 | 67.6% | 30 | 50 |
| 15 JAN 6.000 | 1.270 | 1.480 | 1.480 | 96.4% | 50 | 0 |
| 15 JAN 7.000 | 1.850 | 2.100 | 2.100 | 100.4% | 35 | 0 |
| 15 JAN 8.000 | 2.490 | 2.800 | 2.800 | 98.2% | 152 | 0 |
| 15 JAN 9.000 | 3.250 | 3.600 | 3.600 | 73.0% | 0 | 0 |
| 15 JAN 10.000 | 4.050 | 4.400 | 4.400 | 32.1% | 6 | 0 |
| 15 JAN 11.000 | 4.900 | 5.250 | 5.250 | 29.7% | 0 | 0 |
| 15 JAN 12.000 | 5.750 | 6.150 | 6.150 | 27.8% | 15 | 0 |
| 15 JAN 13.000 | 6.700 | 7.050 | 7.050 | 27.2% | 1 | 0 |
| 15 JAN 14.000 | 7.600 | 8.000 | 8.000 | 26.5% | 0 | 0 |
| 15 JAN 15.000 | 8.550 | 8.950 | 8.950 | 26.7% | 15 | 0 |
| 15 JAN 16.000 | 9.500 | 9.900 | 9.900 | 76.4% | 0 | 0 |
| 16 JAN 4.000 | 0.710 | 0.950 | 0.950 | 49.1% | 0 | 0 |
| 16 JAN 5.000 | 1.140 | 1.390 | 1.390 | 95.1% | 0 | 0 |
| 16 JAN 6.000 | 1.690 | 1.940 | 1.940 | 92.3% | 0 | 0 |
| 16 JAN 7.000 | 2.230 | 2.610 | 2.610 | 95.4% | 3 | 0 |
| 16 JAN 8.000 | 2.910 | 3.300 | 3.300 | 96.4% | 0 | 0 |
Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.
