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.

ATH – Athabasca Oil Sands Corp.

 Last update: April 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 8.420 Net change: 0.090 Bid price: 8.410 Ask price: 8.430 30-day historical volatility: 22.20%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 109,245 Volume: 20,391
14 MAY 6.000 2.400 2.470 2.470 71.8% 0 0
14 MAY 7.000 1.410 1.500 1.500 51.8% 0 0
14 MAY 8.000 0.530 0.590 0.590 37.1% 7,848 40
14 MAY 9.000 0.080 0.130 0.130 35.9% 300 0
14 MAY 10.000 0 0.060 0.060 45.4% 0 0
14 JUN 6.000 2.420 2.510 2.510 53.7% 0 0
14 JUN 7.000 1.470 1.590 1.590 44.0% 0 0
14 JUN 8.000 0.700 0.760 0.760 37.1% 0 0
14 JUN 9.000 0.210 0.250 0.250 33.2% 95 23
14 JUN 10.000 0.070 0.100 0.100 37.3% 0 0
14 JUL 4.000 4.400 4.500 4.500 77.8% 98 0
14 JUL 5.000 3.400 3.500 3.500 56.5% 20 0
14 JUL 6.000 2.450 2.500 2.500 45.7% 50 0
14 JUL 7.000 1.510 1.600 1.600 38.6% 329 0
14 JUL 8.000 0.790 0.870 0.870 36.9% 1,153 23
14 JUL 9.000 0.300 0.350 0.350 33.4% 771 20
14 JUL 10.000 0.100 0.140 0.140 34.1% 231 0
14 JUL 11.000 0.040 0.100 0.100 39.5% 35 0
14 JUL 12.000 0.010 0.090 0.090 45.1% 0 0
14 OCT 6.000 2.550 2.700 2.700 47.3% 20 0
14 OCT 7.000 1.750 1.910 1.910 43.8% 0 0
14 OCT 8.000 1.080 1.240 1.240 40.3% 80 10
14 OCT 9.000 0.650 0.770 0.770 39.7% 686 0
14 OCT 10.000 0.400 0.490 0.490 40.8% 153 0
14 OCT 11.000 0.200 0.300 0.300 40.2% 0 0
14 OCT 12.000 0.110 0.190 0.190 40.9% 15 0
15 JAN 4.000 4.450 4.700 4.700 64.8% 10 0
15 JAN 5.000 3.700 3.800 3.800 62.9% 64 2
15 JAN 6.000 2.590 2.990 2.990 48.4% 197 0
15 JAN 6.500 2.230 2.600 2.600 47.0% 27 0
15 JAN 7.000 2.000 2.270 2.270 48.7% 108 0
15 JAN 7.500 1.650 1.840 1.840 44.4% 170 0
15 JAN 8.000 1.530 1.600 1.600 47.3% 1,447 23
15 JAN 9.000 0.940 1.150 1.150 43.6% 93,620 20,240
15 JAN 10.000 0.600 0.840 0.840 43.1% 414 0
15 JAN 11.000 0.360 0.580 0.580 42.0% 109 0
15 JAN 12.000 0.240 0.450 0.450 43.3% 115 0
15 JAN 13.000 0.150 0.340 0.340 43.8% 10 0
15 JAN 14.000 0.070 0.300 0.300 44.9% 80 0
15 JAN 15.000 0.030 0.250 0.250 45.7% 10 0
15 JAN 16.000 0.010 0.200 0.200 46.3% 70 0
16 JAN 4.000 4.300 5.050 5.050 47.6% 160 0
16 JAN 5.000 3.700 4.350 4.350 52.0% 6 0
16 JAN 6.000 3.200 3.600 3.600 51.5% 20 0
16 JAN 6.500 2.920 3.250 3.250 50.2% 0 0
16 JAN 7.000 2.620 3.000 3.000 49.5% 30 10
16 JAN 7.500 2.370 2.700 2.700 48.4% 0 0
16 JAN 8.000 2.130 2.500 2.500 48.3% 174 0
16 JAN 9.000 1.610 2.110 2.110 46.4% 150 0
16 JAN 10.000 1.300 1.550 1.550 43.6% 370 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,570 Volume: 23
14 MAY 6.000 0 0.070 0.070 84.4% 1,000 0
14 MAY 7.000 0 0.090 0.090 55.2% 3 0
14 MAY 8.000 0.100 0.150 0.150 35.0% 7,709 0
14 MAY 9.000 0.640 0.700 0.700 33.6% 20 0
14 MAY 10.000 1.550 1.630 1.630 45.4% 0 0
14 JUN 6.000 0.010 0.090 0.090 57.7% 0 0
14 JUN 7.000 0.050 0.140 0.140 43.4% 0 0
14 JUN 8.000 0.240 0.310 0.310 35.2% 0 0
14 JUN 9.000 0.780 0.840 0.840 34.3% 0 0
14 JUN 10.000 1.600 1.710 1.710 37.9% 0 0
14 JUL 4.000 0 0.090 0.090 90.0% 20 0
14 JUL 5.000 0 0.090 0.090 66.2% 180 0
14 JUL 6.000 0.020 0.130 0.130 52.4% 231 0
14 JUL 7.000 0.100 0.150 0.150 39.2% 274 0
14 JUL 8.000 0.340 0.460 0.460 37.4% 426 3
14 JUL 9.000 0.860 0.910 0.910 33.3% 222 0
14 JUL 10.000 1.600 1.750 1.750 33.8% 118 0
14 JUL 11.000 2.560 2.650 2.650 36.3% 25 0
14 JUL 12.000 3.550 3.650 3.650 44.4% 4 0
14 OCT 6.000 0.100 0.150 0.150 42.3% 70 0
14 OCT 7.000 0.260 0.350 0.350 39.5% 60 20
14 OCT 8.000 0.640 0.750 0.750 39.9% 739 0
14 OCT 9.000 1.200 1.290 1.290 39.5% 140 0
14 OCT 10.000 1.900 1.990 1.990 39.2% 0 0
14 OCT 11.000 2.710 2.850 2.850 40.2% 0 0
14 OCT 12.000 3.600 3.750 3.750 40.9% 0 0
15 JAN 4.000 0 0.170 0.170 58.8% 0 0
15 JAN 5.000 0.150 0.240 0.240 54.8% 363 0
15 JAN 6.000 0.160 0.370 0.370 44.5% 527 0
15 JAN 6.500 0.300 0.450 0.450 43.2% 50 0
15 JAN 7.000 0.440 0.650 0.650 43.4% 95 0
15 JAN 7.500 0.640 0.800 0.800 42.4% 43 0
15 JAN 8.000 0.900 1.150 1.150 44.9% 229 0
15 JAN 9.000 1.410 1.650 1.650 42.5% 700 0
15 JAN 10.000 2.060 2.340 2.340 42.1% 84 0
15 JAN 11.000 2.760 3.100 3.100 40.3% 0 0
15 JAN 12.000 3.600 4.000 4.000 41.4% 155 0
15 JAN 13.000 4.500 4.950 4.950 43.3% 1 0
15 JAN 14.000 5.400 5.900 5.900 43.8% 0 0
15 JAN 15.000 6.500 6.800 6.800 48.3% 10 0
15 JAN 16.000 7.500 7.750 7.750 50.7% 0 0
16 JAN 4.000 0.160 0.410 0.410 54.0% 12 0
16 JAN 5.000 0.450 0.570 0.570 51.4% 5 0
16 JAN 6.000 0.750 0.860 0.860 49.0% 20 0
16 JAN 6.500 0.810 1.030 1.030 46.0% 30 0
16 JAN 7.000 1.030 1.280 1.280 46.2% 5 0
16 JAN 7.500 1.250 1.450 1.450 44.7% 0 0
16 JAN 8.000 1.500 2.000 2.000 47.9% 0 0
16 JAN 9.000 2.030 2.570 2.570 46.6% 0 0
16 JAN 10.000 2.680 2.930 2.930 42.8% 0 0

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