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.

CS – Capstone Mining Corp.

Last update: August 8, 2022 at 12:38 p.m.   (Real-time)

  • Last price: 3.150
  • Net change: 0.470
  • Bid price: 3.140
  • Ask price: 3.150
  • 30-day historical volatility: 90.45%
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: 1,735
Volume: 897
Open interest: 810
Volume: 100
August 19, 2022 2.05 2.25 1.75 0 0 0 1.00 0 0.04 0.04 0 0 0
August 19, 2022 1.55 1.75 1.25 0 0 0 1.50 0 0.04 0.05 0 0 0
August 19, 2022 1.30 1.50 1.50 0.45 0 4 1.75 0 0.04 0.05 0 0 0
August 19, 2022 1.05 1.25 0.80 0 0 0 2.00 0 0.06 0.07 0 0 0
August 19, 2022 0.80 1.05 0.55 0 0 0 2.25 0 0.05 0.08 0 0 0
August 19, 2022 0.55 0.80 0.30 0 0 0 2.50 0 0.07 0.13 0 274 0
August 19, 2022 0.31 0.60 0.16 0 60 0 2.75 0.02 0.11 0.24 0 10 0
August 19, 2022 0.12 0.38 0.10 0 0 0 3.00 0.02 0.17 0.44 0 4 0
August 19, 2022 0.02 0.22 0.08 0 0 0 3.25 0.07 0.30 0.70 0 0 0
August 19, 2022 0.02 0.14 0.07 0 0 0 3.50 0.25 0.55 0.95 0 40 0
August 19, 2022 0.02 0.11 0.07 0 30 0 3.75 0.47 0.75 1.20 0 0 0
August 19, 2022 0 0.09 0.07 0 0 0 4.00 0.75 1.00 1.45 0 0 0
August 19, 2022 0 0.08 0.07 0 5 0 4.25 1.00 1.25 1.70 0 20 0
August 19, 2022 0 0.06 0.05 0 0 0 4.50 1.25 1.50 1.95 0 0 0
August 19, 2022 0 0.06 0.05 0 2 0 4.75 1.45 1.75 2.15 0 2 0
August 19, 2022 0 0.06 0.05 0 20 0 5.00 1.75 2.00 2.40 0 0 0
August 19, 2022 0 0.04 0.05 0 0 0 5.25 2.00 2.25 2.65 0 0 0
August 19, 2022 0 0.04 0.04 0 20 0 5.50 2.25 2.50 2.90 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 5.75 2.50 2.75 3.15 0 0 0
August 19, 2022 0 0.04 0.04 0 5 0 6.00 2.75 3.00 3.40 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 6.25 3.00 3.25 3.65 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 6.50 3.20 3.50 3.90 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 6.75 3.50 3.75 4.15 0 0 0
August 19, 2022 0 0.04 0.04 0 15 0 7.00 3.70 4.00 4.40 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 7.25 4.00 4.25 4.65 0 1 0
August 19, 2022 0 0.04 0.04 0 0 0 7.50 4.20 4.50 4.90 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 7.75 4.50 4.75 5.15 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 8.00 4.70 5.00 5.40 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 8.25 5.00 5.25 5.65 0 0 0
August 19, 2022 0 0.04 0.04 0 15 0 8.50 5.20 5.50 5.90 0 0 0
September 16, 2022 2.05 2.30 1.75 0 0 0 1.00 0 0.06 0.06 0 0 0
September 16, 2022 1.55 1.75 1.25 0 0 0 1.50 0 0.06 0.06 0 0 0
September 16, 2022 1.35 1.55 1.05 0 0 0 1.75 0 0.07 0.06 0 0 0
September 16, 2022 1.10 1.30 0.80 0 0 0 2.00 0.02 0.09 0.08 0 4 0
September 16, 2022 0.90 1.10 0.60 0 0 0 2.25 0.02 0.11 0.12 0 0 0
September 16, 2022 0.60 0.90 0.37 0 5 0 2.50 0.02 0.16 0.18 0 0 0
September 16, 2022 0.43 0.70 0.23 0 15 0 2.75 0.04 0.21 0.30 0 100 0
September 16, 2022 0.27 0.49 0.15 0 10 0 3.00 0.15 0.31 0.47 0 0 0
September 16, 2022 0.14 0.32 0.11 0 1 0 3.25 0.26 0.43 0.32 -0.38 50 50
September 16, 2022 0.04 0.23 0.09 0 0 0 3.50 0.40 0.60 0.95 0 0 0
September 16, 2022 0.02 0.18 0.08 0 0 0 3.75 0.55 0.80 1.20 0 0 0
September 16, 2022 0.02 0.16 0.08 0 0 0 4.00 0.80 1.10 1.45 0 0 0
September 16, 2022 0.02 0.14 0.07 0 10 0 4.25 1.00 1.30 1.70 0 0 0
September 16, 2022 0.02 0.12 0.07 0 15 0 4.50 1.25 1.55 1.95 0 0 0
September 16, 2022 0.02 0.11 0.07 0 0 0 4.75 1.55 1.80 2.20 0 15 0
September 16, 2022 0.02 0.10 0.06 0 0 0 5.00 1.80 2.00 2.45 0 25 0
September 16, 2022 0.02 0.10 0.08 0.02 113 3 5.25 2.00 2.25 2.70 0 0 0
September 16, 2022 0 0.09 0.06 0 11 0 5.50 2.30 2.50 2.90 0 0 0
September 16, 2022 0 0.08 0.06 0 10 0 5.75 2.50 2.75 3.15 0 0 0
September 16, 2022 0 0.07 0.06 0 13 0 6.00 2.75 3.00 3.40 0 0 0
September 16, 2022 0 0.07 0.06 0 10 0 6.25 3.00 3.25 3.65 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 6.50 3.25 3.50 3.90 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 6.75 3.50 3.75 4.15 0 0 0
September 16, 2022 0 0.06 0.06 0 219 0 7.00 3.75 4.00 4.40 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 7.25 4.00 4.25 4.65 0 0 0
September 16, 2022 0 0.06 0.06 0 1 0 7.50 4.25 4.50 4.90 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 7.75 4.50 4.75 5.15 0 0 0
September 16, 2022 0 0.06 0.06 0 28 0 8.00 4.75 5.00 5.40 0 0 0
September 16, 2022 0 0.06 0.06 0 0 0 8.25 5.00 5.25 5.65 0 0 0
September 16, 2022 0 0.06 0.06 0 15 0 8.50 5.25 5.50 5.90 0 0 0
September 16, 2022 0 0.06 0.06 0 15 0 9.00 5.75 6.00 6.40 0 0 0
October 21, 2022 2.05 2.25 1.75 0 0 0 1.00 0 0.05 0.05 0 0 0
October 21, 2022 1.60 1.75 1.25 0 0 0 1.50 0 0.06 0.06 0 0 0
October 21, 2022 1.35 1.55 1.05 0 0 0 1.75 0.02 0.09 0.07 0 0 0
October 21, 2022 1.15 1.35 0.80 0 0 0 2.00 0.02 0.11 0.10 0 0 0
October 21, 2022 0.85 1.10 0.60 0 0 0 2.25 0.02 0.15 0.15 0 0 0
October 21, 2022 0.65 0.90 0.42 0 0 0 2.50 0.08 0.21 0.23 0 0 0
October 21, 2022 0.55 0.75 0.30 0 36 0 2.75 0.13 0.28 0.35 0 50 0
October 21, 2022 0.42 0.60 0.50 0.29 110 20 3.00 0.25 0.39 0.50 0 0 0
October 21, 2022 0.29 0.46 0.37 0.22 0 80 3.25 0.37 0.50 0.70 0 0 0
October 21, 2022 0.19 0.36 0.12 0 3 0 3.50 0.50 0.70 0.95 0 0 0
October 21, 2022 0.13 0.30 0.10 0 100 0 3.75 0.70 0.90 1.20 0 0 0
October 21, 2022 0.06 0.22 0.08 0 15 0 4.00 0.90 1.10 1.45 0 10 0
October 21, 2022 0.02 0.19 0.07 0 0 0 4.25 1.10 1.30 1.70 0 0 0
October 21, 2022 0.02 0.17 0.08 0 0 0 4.50 1.35 1.60 1.90 0 0 0
October 21, 2022 0.02 0.14 0.07 0 0 0 4.75 1.55 1.80 2.15 0 0 0
October 21, 2022 0.02 0.13 0.06 0 0 0 5.00 1.80 2.05 2.40 0 0 0
October 21, 2022 0.02 0.12 0.06 0 0 0 5.25 2.05 2.25 2.65 0 0 0
October 21, 2022 0.02 0.11 0.05 0 10 0 5.50 2.30 2.50 2.90 0 0 0
October 21, 2022 0.02 0.11 0.05 0 0 0 5.75 2.55 2.75 3.15 0 0 0
October 21, 2022 0.02 0.10 0.05 0 0 0 6.00 2.80 3.00 3.40 0 0 0
October 21, 2022 0.02 0.09 0.05 0 0 0 6.25 3.00 3.25 3.65 0 0 0
October 21, 2022 0.02 0.09 0.05 0 0 0 6.50 3.30 3.50 3.90 0 0 0
October 21, 2022 0 0.08 0.05 0 0 0 6.75 3.55 3.75 4.15 0 0 0
October 21, 2022 0 0.08 0.05 0 0 0 7.00 3.80 4.00 4.40 0 0 0
October 21, 2022 0 0.07 0.05 0 0 0 7.25 4.05 4.25 4.65 0 0 0
October 21, 2022 0 0.08 0.05 0 0 0 7.50 4.30 4.50 4.90 0 0 0
October 21, 2022 0 0.07 0.05 0 0 0 7.75 4.45 4.75 5.15 0 0 0
October 21, 2022 0 0.07 0.05 0 0 0 8.00 4.75 5.00 5.40 0 0 0
November 18, 2022 2.05 2.30 1.80 0 0 0 1.00 0 0.08 0.06 0 0 0
November 18, 2022 1.60 1.80 1.30 0 0 0 1.50 0.01 0.10 0.06 0 0 0
November 18, 2022 1.35 1.65 1.05 0 0 0 1.75 0.02 0.15 0.10 0 0 0
November 18, 2022 1.15 1.40 0.85 0 0 0 2.00 0.07 0.20 0.14 0 0 0
November 18, 2022 0.95 1.20 0.65 0 0 0 2.25 0.11 0.27 0.17 -0.03 0 50
November 18, 2022 0.80 1.00 0.49 0 0 0 2.50 0.18 0.33 0.29 0 50 0
November 18, 2022 0.65 0.80 0.80 0.44 0 55 2.75 0.29 0.43 0.42 0 0 0
November 18, 2022 0.50 0.70 0.65 0.38 0 235 3.00 0.35 0.55 0.55 0 0 0
November 18, 2022 0.46 0.60 0.50 0.29 0 20 3.25 0.50 0.70 0.75 0 0 0
November 18, 2022 0.37 0.49 0.17 0 0 0 3.50 0.70 0.80 0.95 0 0 0
November 18, 2022 0.30 0.42 0.14 0 0 0 3.75 0.85 1.00 1.20 0 0 0
November 18, 2022 0.25 0.37 0.12 0 0 0 4.00 1.00 1.20 1.45 0 0 0
November 18, 2022 0.19 0.33 0.11 0 0 0 4.25 1.20 1.40 1.70 0 0 0
November 18, 2022 0.15 0.34 0.09 0 0 0 4.50 1.40 1.60 1.95 0 0 0
November 18, 2022 0.12 0.28 0.10 0 0 0 4.75 1.70 1.85 2.20 0 0 0
November 18, 2022 0.10 0.24 0.09 0 0 0 5.00 1.85 2.05 2.45 0 0 0
November 18, 2022 0.08 0.22 0.09 0.01 0 15 5.25 2.15 2.30 2.70 0 15 0
November 18, 2022 0.07 0.20 0.07 0 30 0 5.50 2.30 2.60 2.95 0 0 0
November 18, 2022 0.05 0.18 0.07 0 0 0 5.75 2.55 2.75 3.20 0 0 0
November 18, 2022 0.04 0.17 0.05 0 0 0 6.00 2.75 3.00 3.45 0 0 0
November 18, 2022 0.02 0.16 0.06 0 0 0 6.50 3.25 3.50 3.95 0 0 0
December 16, 2022 2.05 2.35 1.85 0 0 0 1.00 0 0.07 0.06 0 0 0
December 16, 2022 1.60 1.90 1.35 0 0 0 1.50 0.02 0.11 0.09 0 0 0
December 16, 2022 1.35 1.60 1.15 0 0 0 1.75 0.03 0.16 0.12 0 0 0
December 16, 2022 1.15 1.40 0.95 0 0 0 2.00 0.10 0.22 0.18 0 0 0
December 16, 2022 1.00 1.20 0.75 0 0 0 2.25 0.15 0.27 0.25 0 0 0
December 16, 2022 0.85 1.00 0.90 0.25 0 10 2.50 0.20 0.35 0.33 0 0 0
December 16, 2022 0.70 0.90 0.80 0.31 0 15 2.75 0.30 0.45 0.46 0 0 0
December 16, 2022 0.55 0.80 0.70 0.28 1 90 3.00 0.41 0.60 0.65 0 0 0
December 16, 2022 0.50 0.60 0.35 0 0 0 3.25 0.55 0.70 0.85 0 0 0
December 16, 2022 0.40 0.60 0.49 0.17 0 20 3.50 0.70 0.90 1.05 0 0 0
December 16, 2022 0.37 0.50 0.27 0 0 0 3.75 0.90 1.10 1.25 0 0 0
December 16, 2022 0.31 0.48 0.25 0 0 0 4.00 1.10 1.30 1.50 0 12 0
December 16, 2022 0.25 0.44 0.23 0 0 0 4.25 1.30 1.50 1.75 0 0 0
December 16, 2022 0.21 0.40 0.23 0 0 0 4.50 1.50 1.70 2.00 0 2 0
December 16, 2022 0.19 0.37 0.22 0 0 0 4.75 1.75 1.90 2.20 0 0 0
December 16, 2022 0.15 0.35 0.21 0 0 0 5.00 1.95 2.10 2.45 0 0 0
December 16, 2022 0.14 0.32 0.19 0 0 0 5.25 2.15 2.40 2.70 0 0 0
December 16, 2022 0.16 0.30 0.20 0 8 0 5.50 2.40 2.65 2.95 0 0 0
December 16, 2022 0.13 0.27 0.19 0 35 0 6.00 2.85 3.10 3.45 0 31 0
December 16, 2022 0.10 0.25 0.17 0 0 0 6.50 3.35 3.60 3.95 0 0 0
December 16, 2022 0.08 0.21 0.18 0 4 0 7.00 3.80 4.05 4.45 0 0 0
December 16, 2022 0.07 0.19 0.18 0 0 0 7.50 4.25 4.55 4.95 0 15 0
December 16, 2022 0.05 0.18 0.16 0 14 0 8.00 4.80 5.05 5.40 0 0 0
December 16, 2022 0.04 0.19 0.16 0 0 0 8.50 5.30 5.55 5.90 0 0 0
December 16, 2022 0.04 0.16 0.16 0 125 0 9.00 5.80 6.00 6.40 0 0 0
January 20, 2023 2.10 2.35 1.85 0 0 0 1.00 0 0.07 0.08 0 0 0
January 20, 2023 1.60 1.90 1.35 0 0 0 1.50 0.02 0.13 0.10 0 0 0
January 20, 2023 1.40 1.70 1.15 0 0 0 1.75 0.06 0.17 0.14 0 0 0
January 20, 2023 1.20 1.50 0.95 0 0 0 2.00 0.10 0.24 0.19 0 0 0
January 20, 2023 1.00 1.30 0.75 0 0 0 2.25 0.18 0.31 0.27 0 0 0
January 20, 2023 0.85 1.10 1.00 0.35 0 10 2.50 0.23 0.38 0.37 0 0 0
January 20, 2023 0.75 0.90 0.80 0.25 0 10 2.75 0.33 0.49 0.50 0 0 0
January 20, 2023 0.60 0.80 0.70 0.22 0 170 3.00 0.45 0.65 0.65 0 0 0
January 20, 2023 0.50 0.70 0.60 0.19 0 70 3.25 0.55 0.80 0.85 0 0 0
January 20, 2023 0.47 0.60 0.36 0 0 0 3.50 0.75 0.90 1.05 0 0 0
January 20, 2023 0.40 0.50 0.32 0 0 0 3.75 0.90 1.10 1.30 0 0 0
January 20, 2023 0.33 0.50 0.38 0.10 0 20 4.00 1.10 1.30 1.50 0 0 0
March 17, 2023 2.10 2.40 1.85 0 0 0 1.00 0 0.10 0.09 0 0 0
March 17, 2023 1.65 1.90 1.40 0 0 0 1.50 0.02 0.16 0.14 0 0 0
March 17, 2023 1.30 1.50 1.10 0 0 0 2.00 0.13 0.29 0.25 0 25 0
March 17, 2023 0.95 1.10 1.00 0.25 0 10 2.50 0.29 0.46 0.45 0 0 0
March 17, 2023 0.70 0.90 0.80 0.25 0 10 3.00 0.49 0.70 0.75 0 0 0
March 17, 2023 0.50 0.70 0.60 0.17 300 10 3.50 0.80 1.00 1.10 0 5 0
March 17, 2023 0.42 0.50 0.24 0 50 0 4.00 1.15 1.40 1.55 0 0 0
March 17, 2023 0.31 0.50 0.30 0 4 0 4.50 1.50 1.80 2.00 0 0 0
March 17, 2023 0.28 0.50 0.27 0 20 0 5.00 2.00 2.20 2.50 0 0 0
March 17, 2023 0.24 0.46 0.25 0 50 0 5.50 2.45 2.70 2.95 0 0 0
March 17, 2023 0.20 0.40 0.23 0 51 0 6.00 2.95 3.15 3.45 0 0 0
March 17, 2023 0.17 0.38 0.22 0 0 0 6.50 3.40 3.65 3.95 0 0 0
March 17, 2023 0.14 0.36 0.21 0 24 0 7.00 3.85 4.10 4.45 0 0 0
March 17, 2023 0.12 0.33 0.20 0 0 0 7.50 4.35 4.60 4.95 0 0 0
March 17, 2023 0.10 0.32 0.21 0 0 0 8.00 4.85 5.05 5.45 0 15 0
March 17, 2023 0.09 0.29 0.19 0 0 0 8.50 5.35 5.55 5.95 0 0 0
March 17, 2023 0.07 0.28 0.19 0 50 0 9.00 5.80 6.05 6.40 0 0 0
June 16, 2023 2.10 2.40 1.90 0 0 0 1.00 0.01 0.13 0.12 0 0 0
June 16, 2023 1.70 2.00 1.45 0 5 0 1.50 0.02 0.22 0.20 0 0 0
June 16, 2023 1.35 1.60 1.10 0 0 0 2.00 0.16 0.38 0.33 0 0 0
June 16, 2023 1.05 1.20 0.90 0 12 0 2.50 0.35 0.55 0.55 0 0 0
June 16, 2023 0.85 1.00 0.65 0 15 0 3.00 0.50 0.80 0.85 0 0 0
June 16, 2023 0.65 0.80 0.55 0 0 0 3.50 0.85 1.10 1.20 0 20 0
June 16, 2023 0.42 0.60 0.45 0 0 0 4.00 1.15 1.45 1.60 0 0 0
June 16, 2023 0.42 0.50 0.43 0.04 0 20 4.50 1.55 1.85 2.05 0 0 0
June 16, 2023 0.33 0.50 0.35 0 0 0 5.00 1.95 2.30 2.50 0 15 0
June 16, 2023 0.22 0.49 0.32 0 0 0 5.50 2.45 2.75 2.95 0 0 0
June 16, 2023 0.18 0.45 0.30 0 0 0 6.00 2.90 3.20 3.45 0 0 0