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.

ATH – Athabasca Oil Corp.

Last update: December 7, 2025 at 4:11 a.m.   (Real-time)

  • Last price: 7.810
  • Net change: -0.070
  • Bid price: 7.800
  • Ask price: 7.850
  • 30-day historical volatility: 25.02%
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: 1,985
Volume: 4
Open interest: 728
Volume: 0
December 19, 2025 5.75 5.95 5.95 0 0 0 2.00 0 0.10 0.10 0 0 0
December 19, 2025 4.70 4.95 4.95 0 0 0 3.00 0 0.10 0.10 0 0 0
December 19, 2025 4.20 4.45 4.45 0 0 0 3.50 0 0.10 0.10 0 0 0
December 19, 2025 4.00 4.20 4.20 0 0 0 3.75 0 0.10 0.10 0 0 0
December 19, 2025 3.70 3.95 3.95 0 0 0 4.00 0 0.10 0.10 0 0 0
December 19, 2025 3.50 3.70 3.70 0 0 0 4.25 0 0.10 0.10 0 0 0
December 19, 2025 3.20 3.45 3.45 0 0 0 4.50 0 0.10 0.10 0 0 0
December 19, 2025 3.00 3.20 3.20 0 0 0 4.75 0 0.10 0.10 0 0 0
December 19, 2025 2.70 2.95 2.95 0 0 0 5.00 0 0.10 0.10 0 0 0
December 19, 2025 2.50 2.70 2.70 0 0 0 5.25 0 0.10 0.10 0 0 0
December 19, 2025 2.20 2.45 2.45 0 0 0 5.50 0 0.10 0.10 0 50 0
December 19, 2025 1.95 2.20 2.20 0 0 0 5.75 0 0.10 0.10 0 0 0
December 19, 2025 1.70 1.95 1.95 0 0 0 6.00 0 0.10 0.10 0 0 0
December 19, 2025 1.45 1.70 1.70 0 0 0 6.25 0 0.10 0.10 0 8 0
December 19, 2025 1.20 1.45 1.45 -0.10 2 1 6.50 0 0.11 0.11 0 0 0
December 19, 2025 1.00 1.20 1.20 0 10 0 6.75 0 0.11 0.11 0 0 0
December 19, 2025 0.75 0.95 0.95 0 170 0 7.00 0 0.12 0.12 0 30 0
December 19, 2025 0.50 0.70 0.70 0 11 0 7.25 0.01 0.13 0.13 0 0 0
December 19, 2025 0.28 0.49 0.49 0 32 0 7.50 0.02 0.17 0.17 0 10 0
December 19, 2025 0.11 0.32 0.32 0 102 0 7.75 0.04 0.25 0.25 0 0 0
December 19, 2025 0.02 0.15 0.15 0 2 0 8.00 0.18 0.39 0.39 0 0 0
December 19, 2025 0.01 0.14 0.14 0 0 0 8.25 0.36 0.60 0.60 0 0 0
December 19, 2025 0 0.12 0.12 0 0 0 8.50 0.60 0.80 0.80 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 8.75 0.80 1.05 1.05 0 0 0
December 19, 2025 0 0.10 0.10 0 100 0 9.00 1.10 1.30 1.30 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 9.25 1.30 1.55 1.55 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 9.50 1.55 1.80 1.80 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 9.75 1.80 2.05 2.05 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 10.00 2.05 2.30 2.30 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 10.50 2.55 2.80 2.80 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 11.00 3.05 3.30 3.30 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 11.50 3.55 3.80 3.80 0 0 0
December 19, 2025 0 0.10 0.10 0 0 0 12.00 4.05 4.30 4.30 0 0 0
January 16, 2026 4.20 4.45 4.45 0 0 0 3.50 0 0.13 0.13 0 0 0
January 16, 2026 3.95 4.20 4.20 0 0 0 3.75 0 0.13 0.13 0 0 0
January 16, 2026 3.70 3.95 3.95 0 0 0 4.00 0 0.13 0.13 0 0 0
January 16, 2026 3.45 3.70 3.70 0 0 0 4.25 0 0.13 0.13 0 0 0
January 16, 2026 3.20 3.45 3.45 0 0 0 4.50 0 0.13 0.13 0 0 0
January 16, 2026 2.95 3.20 3.20 0 0 0 4.75 0 0.13 0.13 0 0 0
January 16, 2026 2.70 2.95 2.95 0 0 0 5.00 0 0.13 0.13 0 0 0
January 16, 2026 2.50 2.70 2.70 0 0 0 5.25 0 0.14 0.14 0 0 0
January 16, 2026 2.25 2.50 2.50 0 0 0 5.50 0 0.14 0.14 0 2 0
January 16, 2026 2.00 2.25 2.25 0 0 0 5.75 0 0.14 0.14 0 0 0
January 16, 2026 1.70 2.00 2.00 0 0 0 6.00 0 0.15 0.15 0 0 0
January 16, 2026 1.50 1.75 1.75 0 3 0 6.25 0.01 0.16 0.16 0 15 0
January 16, 2026 1.25 1.50 1.50 0 0 0 6.50 0.01 0.17 0.17 0 0 0
January 16, 2026 1.05 1.25 1.25 0 0 0 6.75 0.01 0.17 0.17 0 0 0
January 16, 2026 0.80 1.05 1.05 0 0 0 7.00 0.02 0.19 0.19 0 15 0
January 16, 2026 0.60 0.85 0.85 0 0 0 7.25 0.02 0.23 0.23 0 0 0
January 16, 2026 0.37 0.65 0.65 0 0 0 7.50 0.04 0.29 0.29 0 12 0
January 16, 2026 0.21 0.48 0.48 0 1 0 7.75 0.13 0.38 0.38 0 10 0
January 16, 2026 0.09 0.34 0.34 0 60 0 8.00 0.25 0.55 0.55 0 0 0
January 16, 2026 0.02 0.26 0.26 0 0 0 8.25 0.42 0.70 0.70 0 11 0
January 16, 2026 0.02 0.21 0.21 0 0 0 8.50 0.65 0.90 0.90 0 0 0
January 16, 2026 0.01 0.17 0.17 0 0 0 8.75 0.85 1.10 1.10 0 0 0
January 16, 2026 0 0.15 0.15 0 0 0 9.00 1.05 1.35 1.35 0 0 0
January 16, 2026 0 0.14 0.14 0 0 0 9.25 1.30 1.55 1.55 0 0 0
January 16, 2026 0 0.14 0.14 0 0 0 9.50 1.55 1.80 1.80 0 0 0
January 16, 2026 0 0.14 0.14 0 0 0 9.75 1.80 2.05 2.05 0 0 0
January 16, 2026 0 0.14 0.14 0 0 0 10.00 2.05 2.30 2.30 0 0 0
January 16, 2026 0 0.13 0.13 0 0 0 10.50 2.55 2.80 2.80 0 0 0
January 16, 2026 0 0.13 0.13 0 0 0 11.00 3.05 3.30 3.30 0 0 0
January 16, 2026 0 0.13 0.13 0 0 0 11.50 3.55 3.80 3.80 0 0 0
January 16, 2026 0 0.13 0.13 0 0 0 12.00 4.05 4.30 4.30 0 0 0
February 20, 2026 4.20 4.50 4.50 0 0 0 3.50 0 0.47 0.47 0 0 0
February 20, 2026 3.95 4.25 4.25 0 0 0 3.75 0 0.48 0.48 0 0 0
February 20, 2026 3.70 4.00 4.00 0 0 0 4.00 0 0.48 0.48 0 0 0
February 20, 2026 3.45 3.80 3.80 0 0 0 4.25 0 0.48 0.48 0 0 0
February 20, 2026 3.25 3.55 3.55 0 0 0 4.50 0 0.48 0.48 0 0 0
February 20, 2026 3.00 3.30 3.30 0 0 0 4.75 0 0.49 0.49 0 10 0
February 20, 2026 2.75 3.05 3.05 0 0 0 5.00 0 0.50 0.50 0 0 0
February 20, 2026 2.50 2.80 2.80 0 0 0 5.25 0.01 0.50 0.50 0 0 0
February 20, 2026 2.25 2.55 2.55 0 0 0 5.50 0.01 0.50 0.50 0 0 0
February 20, 2026 2.05 2.35 2.35 0 0 0 5.75 0.01 0.50 0.50 0 0 0
February 20, 2026 1.75 2.10 2.10 0 0 0 6.00 0.01 0.50 0.50 0 0 0
February 20, 2026 1.55 1.85 1.85 0 0 0 6.25 0.01 0.55 0.55 0 0 0
February 20, 2026 1.35 1.65 1.65 0 0 0 6.50 0.02 0.55 0.55 0 0 0
February 20, 2026 1.10 1.70 1.70 0 0 0 6.75 0.02 0.60 0.60 0 0 0
February 20, 2026 0.85 1.50 1.50 0 0 0 7.00 0.04 0.65 0.65 0 0 0
February 20, 2026 0.70 1.30 1.30 0 0 0 7.25 0.09 0.70 0.70 0 0 0
February 20, 2026 0.50 1.10 1.10 0 25 0 7.50 0.16 0.75 0.75 0 0 0
February 20, 2026 0.36 0.95 0.95 0 0 0 7.75 0.27 0.85 0.85 0 0 0
February 20, 2026 0.24 0.85 0.85 0 0 0 8.00 0.39 1.00 1.00 0 0 0
February 20, 2026 0.14 0.75 0.75 0 0 0 8.25 0.55 1.15 1.15 0 0 0
February 20, 2026 0.07 0.65 0.65 0 0 0 8.50 0.70 1.30 1.30 0 0 0
February 20, 2026 0.02 0.60 0.60 0 0 0 8.75 0.90 1.50 1.50 0 0 0
February 20, 2026 0.02 0.55 0.55 0 0 0 9.00 1.10 1.70 1.70 0 0 0
February 20, 2026 0.01 0.55 0.55 0 0 0 9.25 1.30 1.65 1.65 0 0 0
February 20, 2026 0.01 0.50 0.50 0 0 0 9.50 1.55 1.90 1.90 0 0 0
February 20, 2026 0.01 0.50 0.50 0 0 0 9.75 1.80 2.15 2.15 0 0 0
February 20, 2026 0.01 0.50 0.50 0 0 0 10.00 2.05 2.40 2.40 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 10.50 2.55 2.85 2.85 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 11.00 3.05 3.35 3.35 0 0 0
February 20, 2026 0 0.48 0.48 0 0 0 11.50 3.55 3.85 3.85 0 0 0
February 20, 2026 0 0.48 0.48 0 0 0 12.00 4.05 4.35 4.35 0 0 0
March 20, 2026 5.65 6.05 6.05 0 1 0 2.00 0 0.19 0.19 0 0 0
March 20, 2026 4.65 5.05 5.05 0 0 0 3.00 0 0.19 0.19 0 0 0
March 20, 2026 4.15 4.55 4.55 0 0 0 3.50 0 0.19 0.19 0 0 0
March 20, 2026 3.95 4.30 4.30 0 0 0 3.75 0 0.19 0.19 0 0 0
March 20, 2026 3.70 4.05 4.05 0 0 0 4.00 0 0.20 0.20 0 0 0
March 20, 2026 3.45 3.80 3.80 0 0 0 4.25 0 0.20 0.20 0 0 0
March 20, 2026 3.20 3.60 3.60 0 0 0 4.50 0 0.21 0.21 0 0 0
March 20, 2026 2.95 3.35 3.35 0 0 0 4.75 0.01 0.22 0.22 0 0 0
March 20, 2026 2.70 3.10 3.10 0 200 0 5.00 0.01 0.22 0.22 0 60 0
March 20, 2026 2.50 2.85 2.85 0 0 0 5.25 0.01 0.23 0.23 0 0 0
March 20, 2026 2.20 2.65 2.65 0 0 0 5.50 0.01 0.25 0.25 0 20 0
March 20, 2026 2.00 2.35 2.35 0 0 0 5.75 0.01 0.26 0.26 0 0 0
March 20, 2026 1.80 2.15 2.15 0 1 0 6.00 0.02 0.28 0.28 0 0 0
March 20, 2026 1.55 1.90 1.90 0 400 0 6.25 0.02 0.30 0.30 0 0 0
March 20, 2026 1.35 1.70 1.70 0 10 0 6.50 0.02 0.32 0.32 0 0 0
March 20, 2026 1.10 1.45 1.45 0 2 0 6.75 0.02 0.36 0.36 0 0 0
March 20, 2026 0.90 1.25 1.25 0 106 0 7.00 0.03 0.41 0.41 0 0 0
March 20, 2026 0.75 1.10 1.10 0 250 0 7.25 0.09 0.47 0.47 0 10 0
March 20, 2026 0.55 0.90 0.90 0 0 0 7.50 0.17 0.55 0.55 0 0 0
March 20, 2026 0.40 0.75 0.75 0 0 0 7.75 0.28 0.65 0.65 0 0 0
March 20, 2026 0.27 0.60 0.60 0 33 0 8.00 0.40 0.80 0.80 0 10 0
March 20, 2026 0.17 0.50 0.50 0 0 0 8.25 0.55 0.90 0.90 0 0 0
March 20, 2026 0.08 0.46 0.46 0 0 0 8.50 0.75 1.05 1.05 0 0 0
March 20, 2026 0.02 0.39 0.39 0 0 0 8.75 0.90 1.25 1.25 0 0 0
March 20, 2026 0.02 0.34 0.34 0 0 0 9.00 1.10 1.45 1.45 0 0 0
March 20, 2026 0.02 0.31 0.31 0 0 0 9.25 1.35 1.70 1.70 0 0 0
March 20, 2026 0.01 0.28 0.28 0 0 0 9.50 1.55 1.90 1.90 0 0 0
March 20, 2026 0.01 0.25 0.25 0 0 0 9.75 1.80 2.15 2.15 0 0 0
March 20, 2026 0.01 0.24 0.24 0 0 0 10.00 2.00 2.40 2.40 0 0 0
March 20, 2026 0.01 0.18 0.18 0 0 0 10.50 2.50 2.90 2.90 0 0 0
March 20, 2026 0 0.21 0.21 0 0 0 11.00 3.00 3.40 3.40 0 0 0
March 20, 2026 0 0.20 0.20 0 0 0 11.50 3.50 3.90 3.90 0 0 0
March 20, 2026 0 0.20 0.20 0 0 0 12.00 4.00 4.40 4.40 0 0 0
April 17, 2026 4.15 4.60 4.60 0 0 0 3.50 0 0.21 0.21 0 0 0
April 17, 2026 3.90 4.35 4.35 0 0 0 3.75 0 0.22 0.22 0 0 0
April 17, 2026 3.70 4.10 4.10 0 0 0 4.00 0 0.22 0.22 0 0 0
April 17, 2026 3.45 3.85 3.85 0 0 0 4.25 0 0.23 0.23 0 0 0
April 17, 2026 3.20 3.60 3.60 0 0 0 4.50 0.01 0.24 0.24 0 0 0
April 17, 2026 2.95 3.40 3.40 0 0 0 4.75 0.01 0.25 0.25 0 10 0
April 17, 2026 2.75 3.15 3.15 0 0 0 5.00 0.01 0.26 0.26 0 10 0
April 17, 2026 2.50 2.90 2.90 0 0 0 5.25 0.01 0.27 0.27 0 10 0
April 17, 2026 2.25 2.65 2.65 0 0 0 5.50 0.02 0.28 0.28 0 0 0
April 17, 2026 2.05 2.40 2.40 0 0 0 5.75 0.02 0.30 0.30 0 0 0
April 17, 2026 1.80 2.15 2.15 0 0 0 6.00 0.02 0.32 0.32 0 0 0
April 17, 2026 1.55 1.95 1.95 0 0 0 6.25 0.02 0.34 0.34 0 0 0
April 17, 2026 1.35 1.75 1.75 0 0 0 6.50 0.02 0.37 0.37 0 0 0
April 17, 2026 1.15 1.55 1.55 0 0 0 6.75 0.02 0.42 0.42 0 0 0
April 17, 2026 0.95 1.35 1.35 0 0 0 7.00 0.06 0.47 0.47 0 0 0
April 17, 2026 0.80 1.20 1.20 0 0 0 7.25 0.13 0.55 0.55 0 0 0
April 17, 2026 0.60 1.00 1.00 0 0 0 7.50 0.22 0.65 0.65 0 0 0
April 17, 2026 0.45 0.85 0.85 0 3 0 7.75 0.32 0.75 0.75 0 0 0
April 17, 2026 0.33 0.70 0.70 0 0 0 8.00 0.45 0.85 0.85 0 0 0
April 17, 2026 0.22 0.60 0.60 0 0 0 8.25 0.60 1.00 1.00 0 0 0
April 17, 2026 0.14 0.50 0.50 0 0 0 8.50 0.75 1.15 1.15 0 0 0
April 17, 2026 0.07 0.46 0.46 0 0 0 8.75 0.95 1.30 1.30 0 0 0
April 17, 2026 0.02 0.41 0.41 0 0 0 9.00 1.15 1.50 1.50 0 0 0
April 17, 2026 0.02 0.37 0.37 0 0 0 9.25 1.35 1.70 1.70 0 0 0
April 17, 2026 0.02 0.33 0.33 0 0 0 9.50 1.55 1.95 1.95 0 0 0
April 17, 2026 0.01 0.30 0.30 0 0 0 9.75 1.80 2.15 2.15 0 0 0
April 17, 2026 0.01 0.28 0.28 0 0 0 10.00 2.05 2.40 2.40 0 0 0
April 17, 2026 0.01 0.25 0.25 0 0 0 10.50 2.50 2.95 2.95 0 0 0
April 17, 2026 0.01 0.23 0.23 0 0 0 11.00 3.00 3.40 3.40 0 0 0
April 17, 2026 0 0.23 0.23 0 0 0 11.50 3.45 3.90 3.90 0 0 0
April 17, 2026 0 0.20 0.20 0 0 0 12.00 4.00 4.40 4.40 0 0 0
May 15, 2026 1.40 1.85 1.85 0 0 0 6.50 0.02 0.45 0.45 0 0 0
May 15, 2026 1.20 1.65 1.65 0 0 0 6.75 0.04 0.49 0.49 0 0 0
May 15, 2026 1.00 1.45 1.45 0 0 0 7.00 0.10 0.55 0.55 0 0 0
May 15, 2026 0.85 1.30 1.30 0 0 0 7.25 0.17 0.65 0.65 0 0 0
May 15, 2026 0.70 1.15 1.15 0 0 0 7.50 0.26 0.70 0.70 0 0 0
May 15, 2026 0.55 0.95 0.95 0 0 0 7.75 0.38 0.80 0.80 0 0 0
May 15, 2026 0.39 0.85 0.85 0 8 0 8.00 0.50 0.95 0.95 0 0 0
May 15, 2026 0.29 0.70 0.70 0 0 0 8.25 0.65 1.05 1.05 0 0 0
May 15, 2026 0.19 0.60 0.60 0 0 0 8.50 0.80 1.25 1.25 0 0 0
May 15, 2026 0.12 0.55 0.55 0 0 0 8.75 1.00 1.40 1.40 0 0 0
May 15, 2026 0.05 0.50 0.50 0 0 0 9.00 1.20 1.60 1.60 0 0 0
June 19, 2026 4.65 5.15 5.15 0 6 0 3.00 0 0.24 0.24 0 0 0
June 19, 2026 4.15 4.65 4.65 0 0 0 3.50 0 0.27 0.27 0 0 0
June 19, 2026 3.65 4.20 4.20 0 59 0 4.00 0.01 0.27 0.27 0 0 0
June 19, 2026 3.15 3.70 3.70 0 5 0 4.50 0.01 0.30 0.30 0 0 0
June 19, 2026 2.70 3.25 3.25 0 0 0 5.00 0.10 0.34 0.34 0 10 0
June 19, 2026 2.30 2.80 2.80 0 0 0 5.50 0.05 0.36 0.36 0 1 0
June 19, 2026 1.85 2.35 2.35 0 20 0 6.00 0.10 0.41 0.41 0 25 0
June 19, 2026 1.45 1.90 1.90 0 14 0 6.50 0.02 0.50 0.50 0 0 0
June 19, 2026 1.05 1.55 1.55 0 39 0 7.00 0.13 0.65 0.65 0 5 0
June 19, 2026 0.75 1.20 1.20 0 14 0 7.50 0.31 0.80 0.80 0 2 0
June 19, 2026 0.47 0.95 0.95 0 173 0 8.00 0.55 1.05 1.05 0 0 0
June 19, 2026 0.31 0.70 0.70 0 0 0 8.50 0.85 1.30 1.30 0 0 0
June 19, 2026 0.11 0.55 0.55 0 0 0 9.00 1.20 1.65 1.65 0 0 0
June 19, 2026 0.02 0.48 0.48 0 0 0 9.50 1.60 2.05 2.05 0 0 0
June 19, 2026 0.02 0.41 0.41 0 0 0 10.00 2.05 2.50 2.50 0 0 0
June 19, 2026 0.01 0.32 0.32 0 0 0 11.00 2.95 3.40 3.40 0 0 0
June 19, 2026 0.01 0.28 0.28 0 0 0 12.00 3.90 4.45 4.45 0 0 0
June 19, 2026 0 0.25 0.25 0 0 0 14.00 5.90 6.45 6.45 0 0 0
September 18, 2026 4.65 5.15 5.15 0 0 0 3.00 0 0.31 0.31 0 0 0
September 18, 2026 4.10 4.75 4.75 0 0 0 3.50 0.01 0.33 0.33 0 0 0
September 18, 2026 3.65 4.30 4.30 0 0 0 4.00 0.01 0.36 0.36 0 50 0
September 18, 2026 3.25 3.75 3.75 0 0 0 4.50 0.02 0.39 0.39 0 50 0
September 18, 2026 2.80 3.30 3.30 0 2 0 5.00 0.02 0.43 0.43 0 50 0
September 18, 2026 2.35 2.90 2.90 0 2 0 5.50 0.02 0.47 0.47 0 50 0
September 18, 2026 1.90 2.50 2.50 0 0 0 6.00 0.02 0.50 0.50 0 5 0
September 18, 2026 1.55 2.10 2.10 0 9 0 6.50 0.08 0.65 0.65 0 20 0
September 18, 2026 1.20 1.75 1.75 0 11 0 7.00 0.21 0.80 0.80 0 152 0
September 18, 2026 0.85 1.45 1.45 0 16 0 7.50 0.55 0.95 0.95 0 5 0
September 18, 2026 0.60 1.15 1.15 0 52 0 8.00 0.65 1.20 1.20 0 0 0
September 18, 2026 0.39 0.95 0.95 -0.15 0 3 8.50 0.95 1.45 1.45 0 0 0
September 18, 2026 0.45 0.75 0.75 0 31 0 9.00 1.30 1.80 1.80 0 0 0
September 18, 2026 0.21 0.55 0.55 0 0 0 9.50 1.65 2.20 2.20 0 0 0
September 18, 2026 0.11 0.36 0.36 0 0 0 10.00 2.05 2.60 2.60 0 0 0
September 18, 2026 0.02 0.22 0.22 0 0 0 11.00 2.90 3.55 3.55 0 0 0
September 18, 2026 0.01 0.17 0.17 0 0 0 12.00 3.95 4.50 4.50 0 0 0
September 18, 2026 0.01 0.33 0.33 0 0 0 14.00 5.85 6.50 6.50 0 0 0