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: August 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.190 Net change: 0.040 Bid price: 7.190 Ask price: 7.200 30-day historical volatility: 46.81%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 273,783 Volume: 55
14 SEP 4.000 3.150 3.250 3.250 93.0% 0 0
14 SEP 5.000 2.150 2.270 2.270 74.8% 56 0
14 SEP 6.000 1.220 1.330 1.330 62.1% 3 1
14 SEP 7.000 0.500 0.530 0.530 52.7% 3,914 6
14 SEP 8.000 0.150 0.170 0.170 54.3% 369 0
14 SEP 9.000 0.040 0.100 0.100 64.1% 132 0
14 OCT 4.000 3.150 3.300 3.300 86.0% 0 0
14 OCT 5.000 2.240 2.330 2.330 74.5% 160 0
14 OCT 6.000 1.390 1.470 1.470 65.0% 252 4
14 OCT 7.000 0.740 0.780 0.780 59.3% 12,952 0
14 OCT 8.000 0.370 0.390 0.390 60.0% 17,448 2
14 OCT 9.000 0.160 0.200 0.200 60.9% 21,748 0
14 OCT 10.000 0.080 0.140 0.140 66.8% 150 0
14 OCT 11.000 0.030 0.170 0.170 77.7% 134 0
14 OCT 12.000 0.020 0.150 0.150 -- 15 0
14 NOV 8.000 0.580 0.640 0.640 63.4% 12,567 4
15 JAN 4.000 3.200 3.350 3.350 64.0% 80 0
15 JAN 5.000 2.380 2.530 2.530 64.7% 80 0
15 JAN 6.000 1.660 1.800 1.800 61.1% 362 0
15 JAN 6.500 1.360 1.500 1.500 60.2% 203 0
15 JAN 7.000 1.120 1.160 1.160 57.7% 1,359 1
15 JAN 7.500 0.900 1.030 1.030 59.6% 490 0
15 JAN 8.000 0.720 0.760 0.760 56.9% 13,934 1
15 JAN 9.000 0.470 0.580 0.580 59.8% 174,717 30
15 JAN 10.000 0.300 0.320 0.320 57.5% 452 1
15 JAN 11.000 0.200 0.280 0.280 61.1% 144 0
15 JAN 12.000 0.110 0.200 0.200 60.8% 115 0
15 JAN 13.000 0.080 0.170 0.170 63.8% 10 0
15 JAN 14.000 0.050 0.150 0.150 66.0% 80 0
15 JAN 15.000 0.030 0.130 0.130 67.8% 10 0
15 JAN 16.000 0.020 0.090 0.090 73.8% 70 0
15 FEB 5.500 2.050 2.200 2.200 59.9% 0 0
15 FEB 6.000 1.720 1.870 1.870 58.9% 10 0
15 FEB 6.500 1.430 1.590 1.590 58.5% 0 0
15 FEB 7.000 1.190 1.330 1.330 58.0% 0 0
15 FEB 7.500 0.970 1.110 1.110 57.3% 0 0
15 FEB 8.000 0.790 0.920 0.920 56.9% 0 0
15 FEB 8.500 0.680 0.770 0.770 57.8% 20 0
15 FEB 9.000 0.550 0.640 0.640 57.5% 20 0
15 FEB 9.500 0.450 0.540 0.540 57.7% 0 0
15 FEB 10.000 0.350 0.460 0.460 57.5% 0 0
15 FEB 10.500 0.290 0.390 0.390 57.9% 0 0
15 FEB 11.000 0.250 0.340 0.340 58.9% 0 0
15 FEB 11.500 0.160 0.300 0.300 57.8% 0 0
15 FEB 12.000 0.150 0.250 0.250 58.7% 0 0
15 MAR 5.500 2.070 2.300 2.300 59.5% 0 0
15 MAR 6.000 1.780 1.970 1.970 59.2% 30 0
15 MAR 6.500 1.510 1.680 1.680 58.6% 10 0
15 MAR 7.000 1.260 1.420 1.420 57.7% 12 0
15 MAR 7.500 1.030 1.200 1.200 56.7% 0 0
15 MAR 8.000 0.870 1.020 1.020 57.0% 0 0
15 MAR 8.500 0.720 0.860 0.860 56.8% 0 0
15 MAR 9.000 0.580 0.740 0.740 56.6% 10,010 0
15 MAR 9.500 0.470 0.630 0.630 56.5% 0 0
15 MAR 10.000 0.410 0.540 0.540 57.2% 0 0
15 MAR 10.500 0.290 0.470 0.470 56.2% 0 0
15 MAR 11.000 0.230 0.410 0.410 56.3% 0 0
15 MAR 11.500 0.180 0.360 0.360 56.5% 0 0
15 MAR 12.000 0.130 0.320 0.320 56.5% 0 0
15 APR 5.000 2.480 2.710 2.710 60.7% 0 0
15 APR 6.000 1.850 2.020 2.020 58.6% 0 0
15 APR 7.000 1.310 1.480 1.480 56.5% 0 0
15 APR 8.000 0.920 1.070 1.070 55.6% 0 5
15 APR 9.000 0.640 0.790 0.790 55.6% 0 0
16 JAN 4.000 2.240 3.900 3.900 -- 130 0
16 JAN 5.000 2.820 3.200 3.200 59.2% 6 0
16 JAN 6.000 2.190 2.560 2.560 54.9% 30 0
16 JAN 6.500 0.630 3.550 3.550 53.1% 0 0
16 JAN 7.000 0.380 3.300 3.300 51.8% 72 0
16 JAN 7.500 0.170 3.100 3.100 51.3% 10 0
16 JAN 8.000 1.480 1.590 1.590 53.4% 226 0
16 JAN 9.000 1.000 1.270 1.270 50.0% 235 0
16 JAN 10.000 0.760 1.020 1.020 49.4% 875 0
17 JAN 4.000 3.650 4.400 4.400 61.0% 0 0
17 JAN 5.000 2.980 3.700 3.700 55.1% 10 0
17 JAN 6.000 2.420 3.150 3.150 52.3% 0 0
17 JAN 7.000 2.100 2.570 2.570 50.9% 70 0
17 JAN 8.000 1.700 2.180 2.180 49.4% 1 0
17 JAN 9.000 1.380 1.860 1.860 48.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,777 Volume: 20
14 SEP 4.000 0 0.050 0.050 117.2% 0 0
14 SEP 5.000 0 0.060 0.060 81.1% 2,849 0
14 SEP 6.000 0.080 0.120 0.120 65.6% 3,537 20
14 SEP 7.000 0.300 0.350 0.350 52.7% 2,397 0
14 SEP 8.000 0.920 1.020 1.020 54.3% 0 0
14 SEP 9.000 1.830 1.900 1.900 60.2% 20 0
14 OCT 4.000 0 0.090 0.090 93.7% 0 0
14 OCT 5.000 0.030 0.140 0.140 73.8% 12,050 0
14 OCT 6.000 0.220 0.240 0.240 64.8% 7,083 0
14 OCT 7.000 0.560 0.600 0.600 61.1% 6,064 0
14 OCT 8.000 1.150 1.250 1.250 62.0% 819 0
14 OCT 9.000 1.930 2.030 2.030 61.3% 187 0
14 OCT 10.000 2.850 2.940 2.940 64.9% 75 0
14 OCT 11.000 3.800 3.900 3.900 67.9% 0 0
14 OCT 12.000 4.750 4.900 4.900 64.4% 0 0
14 NOV 8.000 1.350 1.420 1.420 62.3% 25 0
15 JAN 4.000 0.030 0.180 0.180 70.9% 0 0
15 JAN 5.000 0.160 0.250 0.250 60.4% 725 0
15 JAN 6.000 0.430 0.540 0.540 58.9% 1,251 0
15 JAN 6.500 0.620 0.730 0.730 57.7% 170 0
15 JAN 7.000 0.850 0.980 0.980 57.2% 388 0
15 JAN 7.500 1.150 1.260 1.260 57.3% 235 0
15 JAN 8.000 1.500 1.570 1.570 57.8% 303 0
15 JAN 9.000 2.200 2.310 2.310 57.1% 770 0
15 JAN 10.000 3.050 3.150 3.150 58.7% 115 0
15 JAN 11.000 3.900 4.050 4.050 58.3% 0 0
15 JAN 12.000 4.850 5.000 5.000 61.4% 95 0
15 JAN 13.000 5.800 5.950 5.950 62.4% 1 0
15 JAN 14.000 6.750 6.950 6.950 65.0% 0 0
15 JAN 15.000 7.750 7.900 7.900 66.4% 10 0
15 JAN 16.000 8.750 8.900 8.900 71.3% 0 0
15 FEB 5.500 0.300 0.460 0.460 57.8% 0 0
15 FEB 6.000 0.460 0.600 0.600 56.0% 0 0
15 FEB 6.500 0.690 0.790 0.790 55.7% 10 0
15 FEB 7.000 0.940 1.070 1.070 56.3% 0 0
15 FEB 7.500 1.250 1.340 1.340 56.3% 0 0
15 FEB 8.000 1.550 1.660 1.660 55.8% 0 0
15 FEB 8.500 1.900 2.010 2.010 55.8% 0 0
15 FEB 9.000 2.280 2.380 2.380 55.8% 0 0
15 FEB 9.500 2.670 2.790 2.790 56.0% 0 0
15 FEB 10.000 3.050 3.200 3.200 54.9% 0 0
15 FEB 10.500 3.500 3.650 3.650 56.2% 0 0
15 FEB 11.000 3.950 4.100 4.100 56.9% 0 0
15 FEB 11.500 4.400 4.550 4.550 56.9% 0 0
15 FEB 12.000 4.900 5.000 5.000 58.4% 0 0
15 MAR 5.500 0.330 0.540 0.540 57.6% 145 0
15 MAR 6.000 0.510 0.650 0.650 55.1% 15 0
15 MAR 6.500 0.710 0.910 0.910 55.6% 0 0
15 MAR 7.000 0.930 1.150 1.150 54.3% 0 0
15 MAR 7.500 1.210 1.430 1.430 53.8% 2 0
15 MAR 8.000 1.540 1.760 1.760 54.2% 0 0
15 MAR 8.500 1.880 2.090 2.090 53.6% 0 0
15 MAR 9.000 2.240 2.470 2.470 53.4% 0 0
15 MAR 9.500 2.630 2.860 2.860 53.3% 0 0
15 MAR 10.000 3.050 3.300 3.300 54.3% 0 0
15 MAR 10.500 3.450 3.700 3.700 52.8% 0 0
15 MAR 11.000 3.900 4.150 4.150 53.5% 0 0
15 MAR 11.500 4.350 4.600 4.600 53.7% 0 0
15 MAR 12.000 4.800 5.050 5.050 53.1% 0 0
15 APR 5.000 0.220 0.440 0.440 57.6% 0 0
15 APR 6.000 0.530 0.650 0.650 52.4% 25 0
15 APR 7.000 1.000 1.200 1.200 53.8% 0 0
15 APR 8.000 1.570 1.780 1.780 52.2% 0 0
15 APR 9.000 2.270 2.500 2.500 51.8% 0 0
16 JAN 4.000 0.160 0.410 0.410 52.5% 12 0
16 JAN 5.000 0.430 0.660 0.660 50.0% 3,101 0
16 JAN 6.000 0.790 1.030 1.030 48.0% 230 0
16 JAN 6.500 1.020 1.260 1.260 47.3% 30 0
16 JAN 7.000 1.280 1.520 1.520 46.9% 6 0
16 JAN 7.500 0.220 3.150 3.150 46.5% 0 0
16 JAN 8.000 0.530 3.500 3.500 46.7% 0 0
16 JAN 9.000 2.470 2.850 2.850 45.1% 0 0
16 JAN 10.000 3.250 3.600 3.600 45.1% 0 0
17 JAN 4.000 0.220 0.710 0.710 49.1% 0 0
17 JAN 5.000 0.560 1.040 1.040 47.4% 1 0
17 JAN 6.000 0.980 1.460 1.460 45.8% 6 0
17 JAN 7.000 1.500 1.960 1.960 44.6% 0 0
17 JAN 8.000 2.110 2.550 2.550 43.9% 25 0
17 JAN 9.000 2.630 3.400 3.400 43.7% 0 0

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