Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌价

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 Sands Corp.

 Last update: June 19, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.240 Net change: -0.370 Bid price: 7.210 Ask price: 7.280 30-day historical volatility: 51.54%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 50,395 Volume: 0
13 JUN 4.000 3.200 3.300 3.300 51.9% 0 0
13 JUN 5.000 2.200 2.280 2.280 50.0% 0 0
13 JUN 6.000 1.200 1.280 1.280 50.0% 714 0
13 JUN 7.000 0.290 0.360 0.360 73.5% 719 0
13 JUN 8.000 0 0.040 0.040 -- 832 0
13 JUN 9.000 0 0.050 0.050 -- 35 0
13 JUN 10.000 0 0.050 0.050 -- 0 0
13 JUL 4.000 3.200 3.350 3.350 51.7% 0 0
13 JUL 5.000 2.230 2.340 2.340 52.2% 0 0
13 JUL 6.000 1.320 1.410 1.410 56.7% 5 0
13 JUL 7.000 0.600 0.690 0.690 87.3% 674 0
13 JUL 8.000 0.210 0.280 0.280 78.7% 924 0
13 JUL 9.000 0.070 0.160 0.160 110.3% 2,692 0
13 JUL 10.000 0.040 0.110 0.110 282.1% 7,501 0
13 JUL 10.500 0.020 0.100 0.100 463.3% 610 0
13 JUL 11.000 0.050 0.100 0.100 -- 1,170 0
13 JUL 12.000 0 0.050 0.050 -- 315 0
13 JUL 13.000 0 0.100 0.100 -- 105 0
13 OCT 4.000 3.250 3.450 3.450 50.9% 25 0
13 OCT 5.000 2.430 2.570 2.570 56.4% 0 0
13 OCT 6.000 1.670 1.780 1.780 67.4% 65 0
13 OCT 6.500 1.340 1.450 1.450 76.8% 0 0
13 OCT 7.000 1.060 1.170 1.170 89.4% 281 0
13 OCT 7.500 0.820 0.930 0.930 91.8% 67 0
13 OCT 8.000 0.630 0.740 0.740 83.5% 686 0
13 OCT 9.000 0.370 0.470 0.470 74.1% 15,393 0
13 OCT 10.000 0.220 0.320 0.320 -- 3,230 0
13 OCT 11.000 0.130 0.280 0.280 93.6% 50 0
13 OCT 12.000 0.070 0.150 0.150 86.2% 69 0
13 OCT 13.000 0.050 0.110 0.110 30.7% 10,147 0
14 JAN 4.000 3.350 3.600 3.600 54.0% 0 0
14 JAN 5.000 2.570 2.750 2.750 40.1% 62 0
14 JAN 6.000 1.900 2.030 2.030 70.5% 835 0
14 JAN 7.000 1.320 1.460 1.460 116.3% 115 0
14 JAN 8.000 0.900 1.050 1.050 85.4% 133 0
14 JAN 9.000 0.620 0.750 0.750 76.5% 201 0
14 JAN 10.000 0.440 0.470 0.470 7.7% 717 0
14 JAN 11.000 0.310 0.340 0.340 5.0% 628 0
14 JAN 12.000 0.220 0.330 0.330 85.7% 104 0
14 JAN 13.000 0.160 0.260 0.260 85.2% 96 0
14 JAN 14.000 0.100 0.220 0.220 85.4% 51 0
14 JAN 15.000 0.090 0.180 0.180 43.1% 42 0
14 JAN 16.000 0.050 0.150 0.150 43.3% 123 0
15 JAN 4.000 3.700 3.950 3.950 47.1% 10 0
15 JAN 5.000 3.000 3.300 3.300 63.5% 0 0
15 JAN 6.000 2.430 2.660 2.660 104.9% 140 0
15 JAN 7.000 1.960 2.210 2.210 112.4% 95 0
15 JAN 8.000 1.510 1.760 1.760 102.3% 200 0
15 JAN 9.000 1.220 1.470 1.470 112.4% 76 0
15 JAN 10.000 1.000 1.150 1.150 109.4% 108 0
15 JAN 11.000 0.800 1.030 1.030 71.2% 0 0
15 JAN 12.000 0.630 0.850 0.850 30.2% 80 0
15 JAN 13.000 0.530 0.740 0.740 28.7% 0 0
15 JAN 14.000 0.440 0.630 0.630 27.2% 60 0
15 JAN 15.000 0.350 0.570 0.570 26.2% 10 0
15 JAN 16.000 0.300 0.480 0.480 25.2% 20 0
16 JAN 4.000 3.850 4.250 4.250 48.4% 10 0
16 JAN 5.000 3.250 3.650 3.650 88.3% 0 0
16 JAN 6.000 2.780 3.150 3.150 97.3% 0 0
16 JAN 7.000 2.350 2.730 2.730 101.3% 0 0
16 JAN 8.000 2.000 2.330 2.330 102.6% 70 0
16 JAN 9.000 1.690 2.030 2.030 103.1% 100 0
16 JAN 10.000 1.470 1.800 1.800 103.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 67,144 Volume: 35
13 JUN 4.000 0 0.040 0.040 53.7% 2,450 0
13 JUN 5.000 0 0.040 0.040 53.7% 2,296 0
13 JUN 6.000 0 0.040 0.040 53.7% 4,326 0
13 JUN 7.000 0.030 0.150 0.150 74.9% 17 0
13 JUN 8.000 0.740 0.810 0.810 -- 0 0
13 JUN 9.000 1.730 1.800 1.800 -- 0 0
13 JUN 10.000 2.720 2.800 2.800 50.0% 0 0
13 JUL 4.000 0 0.100 0.100 52.4% 0 0
13 JUL 5.000 0 0.100 0.100 52.4% 254 0
13 JUL 6.000 0.080 0.150 0.150 56.2% 130 15
13 JUL 7.000 0.350 0.420 0.420 85.5% 50 10
13 JUL 8.000 0.960 1.030 1.030 77.5% 70 0
13 JUL 9.000 1.820 1.950 1.950 115.5% 337 0
13 JUL 10.000 2.720 2.820 2.820 80.9% 164 0
13 JUL 10.500 3.200 3.350 3.350 153.3% 0 0
13 JUL 11.000 3.700 3.850 3.850 296.9% 338 0
13 JUL 12.000 4.650 4.850 4.850 -- 145 0
13 JUL 13.000 5.650 5.850 5.850 -- 233 0
13 OCT 4.000 0.050 0.120 0.120 50.7% 30 0
13 OCT 5.000 0.150 0.230 0.230 55.0% 397 0
13 OCT 6.000 0.400 0.490 0.490 66.7% 10,078 0
13 OCT 6.500 0.560 0.670 0.670 76.1% 0 0
13 OCT 7.000 0.780 0.890 0.890 88.6% 146 0
13 OCT 7.500 1.040 1.150 1.150 91.1% 20 0
13 OCT 8.000 1.350 1.470 1.470 83.1% 2,085 0
13 OCT 9.000 2.070 2.210 2.210 73.6% 10,278 0
13 OCT 10.000 2.910 3.100 3.100 -- 106 0
13 OCT 11.000 3.750 4.050 4.050 87.8% 102 0
13 OCT 12.000 4.700 4.850 4.850 68.4% 105 0
13 OCT 13.000 5.650 5.850 5.850 6.3% 0 0
14 JAN 4.000 0.100 0.200 0.200 52.9% 30,090 0
14 JAN 5.000 0.290 0.390 0.390 39.1% 200 0
14 JAN 6.000 0.600 0.700 0.700 69.4% 617 0
14 JAN 7.000 1.030 1.170 1.170 115.9% 122 0
14 JAN 8.000 1.620 1.770 1.770 85.7% 334 0
14 JAN 9.000 2.310 2.470 2.470 76.5% 309 0
14 JAN 10.000 3.100 3.150 3.150 6.4% 305 0
14 JAN 11.000 3.950 4.050 4.050 4.0% 271 0
14 JAN 12.000 4.850 5.100 5.100 87.3% 121 10
14 JAN 13.000 5.800 5.950 5.950 82.5% 0 0
14 JAN 14.000 6.700 6.950 6.950 83.2% 170 0
14 JAN 15.000 7.750 7.900 7.900 49.4% 25 0
14 JAN 16.000 8.600 8.900 8.900 38.1% 10 0
15 JAN 4.000 0.320 0.540 0.540 46.0% 0 0
15 JAN 5.000 0.610 0.830 0.830 61.7% 100 0
15 JAN 6.000 1.020 1.260 1.260 102.4% 50 0
15 JAN 7.000 1.570 1.810 1.810 111.0% 35 0
15 JAN 8.000 2.080 2.380 2.380 101.2% 182 0
15 JAN 9.000 2.770 3.050 3.050 110.7% 0 0
15 JAN 10.000 3.500 3.750 3.750 94.2% 6 0
15 JAN 11.000 4.300 4.550 4.550 69.6% 0 0
15 JAN 12.000 5.100 5.400 5.400 28.9% 15 0
15 JAN 13.000 6.000 6.250 6.250 27.2% 1 0
15 JAN 14.000 6.850 7.150 7.150 25.3% 0 0
15 JAN 15.000 7.800 8.050 8.050 24.7% 15 0
15 JAN 16.000 8.750 9.000 9.000 24.8% 0 0
16 JAN 4.000 0.540 0.780 0.780 48.0% 6 0
16 JAN 5.000 0.930 1.150 1.150 87.1% 0 0
16 JAN 6.000 1.400 1.640 1.640 96.0% 0 0
16 JAN 7.000 1.960 2.210 2.210 100.6% 3 0
16 JAN 8.000 2.510 2.900 2.900 102.5% 0 0
16 JAN 9.000 3.150 3.550 3.550 102.4% 0 0
16 JAN 10.000 3.900 4.300 4.300 102.9% 0 0
Top of page

底层股票的牌价由多伦多证券交易所（TSX）提供，故会延时（至少）15分钟才显示。