Quotes
ATH – Athabasca Oil Sands Corp.
| Last update: May 23, 2013 at 5:15 p.m. (Data 15 minutes delayed) | |||||
|---|---|---|---|---|---|
| Last price: 6.420 | Net change: -0.180 | Bid price: 6.390 | Ask price: 6.430 | 30-day historical volatility: 70.12% | |
| Month / Strike | Bid price | Ask price | Last price | Impl. vol. | Open int. | Vol. |
|---|---|---|---|---|---|---|
| Open interest: 45,468 | Volume: 522 | |||||
| 13 JUN 4.000 | 2.420 | 2.520 | 2.520 | 52.8% | 0 | 0 |
| 13 JUN 5.000 | 1.490 | 1.580 | 1.580 | 56.7% | 0 | 0 |
| 13 JUN 6.000 | 0.690 | 0.800 | 0.800 | 81.5% | 489 | 210 |
| 13 JUN 7.000 | 0.240 | 0.320 | 0.320 | 85.9% | 681 | 202 |
| 13 JUN 8.000 | 0.070 | 0.140 | 0.140 | 117.4% | 855 | 0 |
| 13 JUN 9.000 | 0.020 | 0.060 | 0.060 | 246.9% | 35 | 0 |
| 13 JUN 10.000 | 0 | 0.100 | 0.100 | -- | 0 | 0 |
| 13 JUL 4.000 | 2.450 | 2.520 | 2.520 | 52.3% | 0 | 0 |
| 13 JUL 5.000 | 1.580 | 1.660 | 1.660 | 58.5% | 0 | 0 |
| 13 JUL 6.000 | 0.860 | 0.950 | 0.950 | 84.3% | 5 | 0 |
| 13 JUL 7.000 | 0.420 | 0.480 | 0.480 | 87.5% | 521 | 0 |
| 13 JUL 8.000 | 0.220 | 0.250 | 0.250 | 108.8% | 847 | 0 |
| 13 JUL 9.000 | 0.090 | 0.150 | 0.150 | 115.4% | 2,714 | 0 |
| 13 JUL 10.000 | 0.060 | 0.140 | 0.140 | 279.8% | 7,501 | 0 |
| 13 JUL 10.500 | 0.030 | 0.130 | 0.130 | 371.2% | 610 | 0 |
| 13 JUL 11.000 | 0.020 | 0.120 | 0.120 | -- | 1,170 | 0 |
| 13 JUL 12.000 | 0 | 0.110 | 0.110 | -- | 315 | 0 |
| 13 JUL 13.000 | 0 | 0.110 | 0.110 | -- | 105 | 0 |
| 13 OCT 4.000 | 2.600 | 2.680 | 2.680 | 55.3% | 25 | 0 |
| 13 OCT 5.000 | 1.840 | 1.920 | 1.920 | 65.7% | 0 | 0 |
| 13 OCT 6.000 | 1.230 | 1.310 | 1.310 | 87.7% | 65 | 0 |
| 13 OCT 6.500 | 0.990 | 1.070 | 1.070 | 97.2% | 0 | 0 |
| 13 OCT 7.000 | 0.790 | 0.870 | 0.870 | 90.8% | 215 | 90 |
| 13 OCT 7.500 | 0.640 | 0.710 | 0.710 | 84.7% | 50 | 0 |
| 13 OCT 8.000 | 0.510 | 0.580 | 0.580 | 80.5% | 580 | 0 |
| 13 OCT 9.000 | 0.320 | 0.400 | 0.400 | 1.3% | 11,263 | 0 |
| 13 OCT 10.000 | 0.210 | 0.290 | 0.290 | 99.2% | 3,230 | 0 |
| 13 OCT 11.000 | 0.140 | 0.210 | 0.210 | 101.9% | 50 | 0 |
| 13 OCT 12.000 | 0.090 | 0.150 | 0.150 | 49.8% | 69 | 0 |
| 13 OCT 13.000 | 0.060 | 0.120 | 0.120 | 155.8% | 10,147 | 0 |
| 14 JAN 4.000 | 2.780 | 2.900 | 2.900 | 45.9% | 0 | 0 |
| 14 JAN 5.000 | 2.070 | 2.190 | 2.190 | 70.1% | 340 | 0 |
| 14 JAN 6.000 | 1.480 | 1.590 | 1.590 | 119.5% | 795 | 10 |
| 14 JAN 7.000 | 1.030 | 1.200 | 1.200 | 125.8% | 105 | 0 |
| 14 JAN 8.000 | 0.710 | 0.870 | 0.870 | 82.1% | 88 | 0 |
| 14 JAN 9.000 | 0.510 | 0.630 | 0.630 | 17.6% | 199 | 0 |
| 14 JAN 10.000 | 0.380 | 0.400 | 0.400 | 13.1% | 717 | 0 |
| 14 JAN 11.000 | 0.270 | 0.350 | 0.350 | 92.3% | 628 | 0 |
| 14 JAN 12.000 | 0.190 | 0.290 | 0.290 | 92.6% | 129 | 0 |
| 14 JAN 13.000 | 0.130 | 0.240 | 0.240 | 93.5% | 96 | 0 |
| 14 JAN 14.000 | 0.080 | 0.200 | 0.200 | 50.2% | 51 | 0 |
| 14 JAN 15.000 | 0.080 | 0.180 | 0.180 | 61.7% | 42 | 0 |
| 14 JAN 16.000 | 0.040 | 0.150 | 0.150 | 136.8% | 123 | 0 |
| 15 JAN 4.000 | 3.200 | 3.450 | 3.450 | 49.8% | 14 | 0 |
| 15 JAN 5.000 | 2.590 | 2.850 | 2.850 | 111.5% | 0 | 0 |
| 15 JAN 6.000 | 2.120 | 2.260 | 2.260 | 118.8% | 135 | 0 |
| 15 JAN 7.000 | 1.790 | 1.940 | 1.940 | 124.1% | 95 | 0 |
| 15 JAN 8.000 | 1.430 | 1.610 | 1.610 | 122.9% | 5 | 0 |
| 15 JAN 9.000 | 1.180 | 1.360 | 1.360 | 121.5% | 76 | 0 |
| 15 JAN 10.000 | 0.990 | 1.110 | 1.110 | 118.4% | 108 | 0 |
| 15 JAN 11.000 | 0.810 | 0.990 | 0.990 | 37.5% | 0 | 0 |
| 15 JAN 12.000 | 0.660 | 0.860 | 0.860 | 35.3% | 80 | 0 |
| 15 JAN 13.000 | 0.560 | 0.750 | 0.750 | 33.9% | 0 | 0 |
| 15 JAN 14.000 | 0.470 | 0.660 | 0.660 | 32.8% | 60 | 0 |
| 15 JAN 15.000 | 0.400 | 0.590 | 0.590 | 32.2% | 10 | 0 |
| 15 JAN 16.000 | 0.330 | 0.530 | 0.530 | 85.4% | 20 | 0 |
| 16 JAN 4.000 | 3.600 | 4.000 | 4.000 | 54.1% | 10 | 10 |
| 16 JAN 5.000 | 3.100 | 3.500 | 3.500 | 109.6% | 0 | 0 |
| 16 JAN 6.000 | 2.680 | 3.050 | 3.050 | 114.3% | 0 | 0 |
| 16 JAN 7.000 | 2.310 | 2.710 | 2.710 | 116.4% | 0 | 0 |
| 16 JAN 8.000 | 2.010 | 2.410 | 2.410 | 117.0% | 0 | 0 |
| Month / Strike | Bid price | Ask price | Last price | Impl. vol. | Open int. | Vol. |
|---|---|---|---|---|---|---|
| Open interest: 66,876 | Volume: 10 | |||||
| 13 JUN 4.000 | 0 | 0.130 | 0.130 | 53.6% | 2,450 | 0 |
| 13 JUN 5.000 | 0.070 | 0.140 | 0.140 | 56.1% | 2,296 | 0 |
| 13 JUN 6.000 | 0.280 | 0.350 | 0.350 | 80.5% | 4,326 | 0 |
| 13 JUN 7.000 | 0.790 | 0.900 | 0.900 | 83.9% | 17 | 0 |
| 13 JUN 8.000 | 1.610 | 1.740 | 1.740 | 111.0% | 0 | 0 |
| 13 JUN 9.000 | 2.540 | 2.640 | 2.640 | 99.2% | 0 | 0 |
| 13 JUN 10.000 | 3.550 | 3.650 | 3.650 | -- | 0 | 0 |
| 13 JUL 4.000 | 0.040 | 0.150 | 0.150 | 53.8% | 0 | 0 |
| 13 JUL 5.000 | 0.160 | 0.210 | 0.210 | 58.1% | 254 | 0 |
| 13 JUL 6.000 | 0.440 | 0.480 | 0.480 | 83.1% | 130 | 10 |
| 13 JUL 7.000 | 0.990 | 1.020 | 1.020 | 86.3% | 30 | 0 |
| 13 JUL 8.000 | 1.730 | 1.820 | 1.820 | 101.8% | 45 | 0 |
| 13 JUL 9.000 | 2.620 | 2.700 | 2.700 | 100.9% | 337 | 0 |
| 13 JUL 10.000 | 3.550 | 3.650 | 3.650 | 130.0% | 174 | 0 |
| 13 JUL 10.500 | 4.050 | 4.150 | 4.150 | 192.8% | 0 | 0 |
| 13 JUL 11.000 | 4.550 | 4.650 | 4.650 | 312.7% | 358 | 0 |
| 13 JUL 12.000 | 5.550 | 5.650 | 5.650 | -- | 145 | 0 |
| 13 JUL 13.000 | 6.550 | 6.650 | 6.650 | -- | 237 | 0 |
| 13 OCT 4.000 | 0.160 | 0.200 | 0.200 | 54.7% | 30 | 0 |
| 13 OCT 5.000 | 0.380 | 0.450 | 0.450 | 64.8% | 494 | 0 |
| 13 OCT 6.000 | 0.760 | 0.850 | 0.850 | 86.8% | 10,030 | 0 |
| 13 OCT 6.500 | 1.000 | 1.090 | 1.090 | 95.3% | 0 | 0 |
| 13 OCT 7.000 | 1.310 | 1.400 | 1.400 | 89.5% | 125 | 0 |
| 13 OCT 7.500 | 1.640 | 1.740 | 1.740 | 82.9% | 20 | 0 |
| 13 OCT 8.000 | 2.010 | 2.120 | 2.120 | 79.0% | 2,085 | 0 |
| 13 OCT 9.000 | 2.830 | 2.930 | 2.930 | -- | 10,278 | 0 |
| 13 OCT 10.000 | 3.700 | 3.800 | 3.800 | 91.4% | 86 | 0 |
| 13 OCT 11.000 | 4.600 | 4.800 | 4.800 | 98.8% | 102 | 0 |
| 13 OCT 12.000 | 5.550 | 5.700 | 5.700 | 37.5% | 105 | 0 |
| 13 OCT 13.000 | 6.550 | 6.650 | 6.650 | 135.3% | 0 | 0 |
| 14 JAN 4.000 | 0.290 | 0.350 | 0.350 | 44.4% | 30,020 | 0 |
| 14 JAN 5.000 | 0.560 | 0.640 | 0.640 | 67.8% | 170 | 0 |
| 14 JAN 6.000 | 0.960 | 1.080 | 1.080 | 116.2% | 622 | 0 |
| 14 JAN 7.000 | 1.510 | 1.640 | 1.640 | 121.3% | 82 | 0 |
| 14 JAN 8.000 | 2.190 | 2.330 | 2.330 | 79.8% | 334 | 0 |
| 14 JAN 9.000 | 2.960 | 3.150 | 3.150 | 16.0% | 309 | 0 |
| 14 JAN 10.000 | 3.800 | 3.950 | 3.950 | 11.5% | 305 | 0 |
| 14 JAN 11.000 | 4.650 | 4.800 | 4.800 | 79.8% | 247 | 0 |
| 14 JAN 12.000 | 5.650 | 5.750 | 5.750 | 85.5% | 121 | 0 |
| 14 JAN 13.000 | 6.550 | 6.700 | 6.700 | 81.0% | 0 | 0 |
| 14 JAN 14.000 | 7.550 | 7.700 | 7.700 | 49.6% | 170 | 0 |
| 14 JAN 15.000 | 8.500 | 8.700 | 8.700 | 57.3% | 25 | 0 |
| 14 JAN 16.000 | 9.500 | 9.700 | 9.700 | 165.6% | 10 | 0 |
| 15 JAN 4.000 | 0.540 | 0.790 | 0.790 | 47.4% | 0 | 0 |
| 15 JAN 5.000 | 0.950 | 1.190 | 1.190 | 105.2% | 30 | 0 |
| 15 JAN 6.000 | 1.440 | 1.670 | 1.670 | 102.6% | 50 | 0 |
| 15 JAN 7.000 | 2.070 | 2.290 | 2.290 | 108.2% | 35 | 0 |
| 15 JAN 8.000 | 2.630 | 2.990 | 2.990 | 105.9% | 152 | 0 |
| 15 JAN 9.000 | 3.400 | 3.700 | 3.700 | 115.5% | 0 | 0 |
| 15 JAN 10.000 | 4.200 | 4.500 | 4.500 | 74.1% | 6 | 0 |
| 15 JAN 11.000 | 5.000 | 5.350 | 5.350 | 34.2% | 0 | 0 |
| 15 JAN 12.000 | 5.850 | 6.200 | 6.200 | 31.9% | 15 | 0 |
| 15 JAN 13.000 | 6.750 | 7.100 | 7.100 | 31.0% | 1 | 0 |
| 15 JAN 14.000 | 7.600 | 7.950 | 7.950 | 28.0% | 0 | 0 |
| 15 JAN 15.000 | 8.600 | 8.950 | 8.950 | 30.2% | 15 | 0 |
| 15 JAN 16.000 | 9.500 | 9.850 | 9.850 | 79.9% | 0 | 0 |
| 16 JAN 4.000 | 0.860 | 1.100 | 1.100 | 50.8% | 0 | 0 |
| 16 JAN 5.000 | 1.330 | 1.570 | 1.570 | 100.7% | 0 | 0 |
| 16 JAN 6.000 | 1.880 | 2.130 | 2.130 | 106.5% | 0 | 0 |
| 16 JAN 7.000 | 2.490 | 2.840 | 2.840 | 110.0% | 3 | 0 |
| 16 JAN 8.000 | 3.150 | 3.550 | 3.550 | 111.0% | 0 | 0 |
Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.
