Welcome, guest! Login Register
Canadian Derivatives Exchange*

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.

THO – Tahoe Resources Inc.

 Last update: June 20, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 14.360 Net change: 0.660 Bid price: 14.300 Ask price: 14.380 30-day historical volatility: 51.63%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,400 Volume: 0
13 JUN 13.000 1.300 1.400 1.400 49.1% 0 0
13 JUN 14.000 0.400 0.500 0.500 63.9% 0 0
13 JUN 15.000 0.010 0.080 0.080 81.7% 62 0
13 JUN 16.000 0 0.100 0.100 -- 210 0
13 JUN 17.000 0 0.100 0.100 -- 0 0
13 JUN 18.000 0 0.100 0.100 -- 15 0
13 JUN 19.000 0 0.100 0.100 -- 0 0
13 JUN 20.000 0 0.100 0.100 -- 0 0
13 JUL 12.000 2.400 2.550 2.550 53.1% 0 0
13 JUL 13.000 1.550 1.750 1.750 61.2% 0 0
13 JUL 14.000 0.900 1.050 1.050 79.0% 41 0
13 JUL 15.000 0.450 0.600 0.600 76.2% 10 0
13 JUL 16.000 0.200 0.300 0.300 65.3% 0 0
13 JUL 17.000 0.100 0.200 0.200 75.7% 5 0
13 JUL 18.000 0.060 0.150 0.150 80.2% 49 0
13 JUL 19.000 0.020 0.100 0.100 -- 55 0
13 JUL 20.000 0.010 0.100 0.100 147.5% 40 0
13 JUL 21.000 0 0.100 0.100 251.4% 10 0
13 JUL 22.000 0 0.100 0.100 443.7% 10 0
13 JUL 23.000 0 0.100 0.100 -- 0 0
13 JUL 24.000 0 0.100 0.100 -- 0 0
13 JUL 25.000 0 0.100 0.100 -- 0 0
13 OCT 12.000 3.000 3.200 3.200 63.4% 11 0
13 OCT 13.000 2.350 2.500 2.500 116.0% 1 0
13 OCT 14.000 1.800 1.950 1.950 133.9% 10 0
13 OCT 15.000 1.350 1.500 1.500 135.6% 15 0
13 OCT 16.000 1.000 1.100 1.100 124.5% 0 0
13 OCT 17.000 0.700 0.850 0.850 70.6% 20 0
13 OCT 18.000 0.500 0.650 0.650 67.0% 1,564 0
13 OCT 19.000 0.350 0.500 0.500 -- 0 0
13 OCT 20.000 0.250 0.400 0.400 -- 0 0
13 OCT 21.000 0.200 0.300 0.300 72.8% 200 0
13 OCT 22.000 0.150 0.250 0.250 72.3% 0 0
13 OCT 23.000 0.100 0.200 0.200 70.8% 10 0
13 OCT 24.000 0.080 0.150 0.150 70.0% 0 0
13 OCT 25.000 0.050 0.150 0.150 10.1% 20 0
14 JAN 12.000 3.400 3.550 3.550 113.0% 0 0
14 JAN 13.000 2.800 3.000 3.000 128.7% 0 0
14 JAN 14.000 2.300 2.450 2.450 134.8% 0 0
14 JAN 15.000 1.850 2.000 2.000 126.0% 10 0
14 JAN 16.000 1.500 1.650 1.650 135.0% 0 0
14 JAN 17.000 1.200 1.300 1.300 129.9% 20 0
14 JAN 18.000 0.950 1.100 1.100 123.7% 12 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 242 Volume: 0
13 JUN 13.000 0 0.100 0.100 54.7% 0 0
13 JUN 14.000 0.070 0.150 0.150 67.0% 0 0
13 JUN 15.000 0.650 0.750 0.750 92.3% 7 0
13 JUN 16.000 1.600 1.750 1.750 -- 20 0
13 JUN 17.000 2.600 2.750 2.750 -- 0 0
13 JUN 18.000 3.600 3.750 3.750 -- 0 0
13 JUN 19.000 4.600 4.750 4.750 -- 0 0
13 JUN 20.000 5.600 5.750 5.750 -- 0 0
13 JUL 12.000 0.080 0.150 0.150 53.1% 0 0
13 JUL 13.000 0.250 0.350 0.350 61.6% 0 0
13 JUL 14.000 0.550 0.700 0.700 79.5% 29 0
13 JUL 15.000 1.100 1.250 1.250 76.7% 5 0
13 JUL 16.000 1.850 2.000 2.000 67.5% 10 0
13 JUL 17.000 2.700 2.850 2.850 73.1% 12 0
13 JUL 18.000 3.650 3.800 3.800 74.5% 10 0
13 JUL 19.000 4.600 4.750 4.750 -- 40 0
13 JUL 20.000 5.600 5.750 5.750 112.1% 10 0
13 JUL 21.000 6.600 6.750 6.750 191.0% 0 0
13 JUL 22.000 7.600 7.750 7.750 296.6% 0 0
13 JUL 23.000 8.600 8.750 8.750 -- 0 0
13 JUL 24.000 9.600 9.750 9.750 -- 0 0
13 JUL 25.000 10.600 10.750 10.750 -- 0 0
13 OCT 12.000 0.650 0.750 0.750 63.4% 0 0
13 OCT 13.000 0.950 1.100 1.100 116.3% 17 0
13 OCT 14.000 1.400 1.550 1.550 134.3% 20 0
13 OCT 15.000 1.950 2.100 2.100 136.2% 0 0
13 OCT 16.000 2.600 2.700 2.700 125.4% 10 0
13 OCT 17.000 3.300 3.450 3.450 71.0% 5 0
13 OCT 18.000 4.100 4.250 4.250 67.6% 0 0
13 OCT 19.000 4.950 5.100 5.100 -- 1 0
13 OCT 20.000 5.850 6.000 6.000 -- 20 0
13 OCT 21.000 6.750 6.950 6.950 75.6% 0 0
13 OCT 22.000 7.700 7.900 7.900 76.2% 0 0
13 OCT 23.000 8.650 8.850 8.850 76.1% 0 0
13 OCT 24.000 9.650 9.800 9.800 79.0% 0 0
13 OCT 25.000 10.600 10.800 10.800 20.1% 0 0
14 JAN 12.000 0.950 1.100 1.100 112.1% 1 0
14 JAN 13.000 1.350 1.500 1.500 127.1% 15 0
14 JAN 14.000 1.850 2.000 2.000 134.6% 10 0
14 JAN 15.000 2.400 2.550 2.550 126.0% 0 0
14 JAN 16.000 3.000 3.200 3.200 134.3% 0 0
14 JAN 17.000 3.700 3.900 3.900 130.6% 0 0
14 JAN 18.000 4.450 4.650 4.650 123.4% 0 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.