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: October 1, 2014 at 11:59 a.m.   (Data 15 minutes delayed)
  Last price: 5.600 Net change: -0.130 Bid price: 5.600 Ask price: 5.610 30-day historical volatility: 34.34%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 267,708 Volume: 0
14 OCT 4.000 1.550 1.650 1.760 7.3% 0 0
14 OCT 5.000 0.590 0.670 0.780 41.2% 140 0
14 OCT 6.000 0.030 0.090 0.110 41.2% 275 0
14 OCT 7.000 0 0.100 0.100 82.5% 13,540 0
14 OCT 8.000 0 0.100 0.020 -- 15,212 0
14 OCT 9.000 0 0.020 0.020 -- 21,126 0
14 OCT 10.000 0 0.070 0.190 -- 150 0
14 OCT 11.000 0 0.070 0.190 -- 134 0
14 OCT 12.000 0 0.070 0.190 -- 15 0
14 NOV 4.000 1.570 1.690 1.790 54.7% 0 0
14 NOV 5.000 0.700 0.760 0.860 43.0% 0 0
14 NOV 6.000 0.180 0.240 0.280 41.4% 9 0
14 NOV 7.000 0.040 0.090 0.100 48.4% 7 0
14 NOV 8.000 0 0.090 0.090 63.0% 12,782 0
14 NOV 9.000 0 0.050 0.050 79.2% 0 0
15 JAN 4.000 1.640 1.740 1.850 50.0% 80 0
15 JAN 5.000 0.850 0.900 1.010 44.3% 100 0
15 JAN 6.000 0.330 0.400 0.450 42.9% 454 0
15 JAN 6.500 0.190 0.260 0.300 42.1% 228 0
15 JAN 7.000 0.100 0.180 0.210 43.7% 1,337 0
15 JAN 7.500 0.060 0.130 0.140 45.7% 503 0
15 JAN 8.000 0.020 0.090 0.100 45.4% 13,445 0
15 JAN 9.000 0 0.080 0.080 52.4% 174,109 0
15 JAN 10.000 0 0.090 0.030 62.4% 493 0
15 JAN 11.000 0 0.070 0.070 74.8% 132 0
15 JAN 12.000 0 0.070 0.070 83.4% 155 0
15 JAN 13.000 0 0.090 0.090 -- 10 0
15 JAN 14.000 0 0.090 0.190 -- 80 0
15 JAN 15.000 0 0.090 0.190 -- 10 0
15 JAN 16.000 0 0.090 0.190 -- 70 0
15 FEB 5.500 0.610 0.670 0.760 42.2% 0 0
15 FEB 6.000 0.390 0.500 0.550 42.7% 10 0
15 FEB 6.500 0.240 0.300 0.370 41.0% 0 0
15 FEB 7.000 0.150 0.260 0.250 40.5% 0 0
15 FEB 7.500 0.080 0.200 0.200 44.4% 0 0
15 FEB 8.000 0.050 0.150 0.160 46.1% 29 0
15 FEB 8.500 0.020 0.120 0.130 46.9% 237 0
15 FEB 9.000 0.010 0.100 0.100 48.7% 59 0
15 FEB 9.500 0 0.090 0.090 50.6% 50 0
15 FEB 10.000 0 0.080 0.080 51.6% 20 0
15 FEB 10.500 0 0.070 0.080 51.4% 0 0
15 FEB 11.000 0 0.070 0.070 54.0% 0 0
15 FEB 11.500 0 0.070 0.070 56.6% 0 0
15 FEB 12.000 0 0.070 0.070 72.6% 0 0
15 MAR 5.500 0.670 0.780 0.890 43.8% 0 0
15 MAR 6.000 0.450 0.560 0.630 41.2% 25 0
15 MAR 6.500 0.290 0.400 0.450 40.9% 123 0
15 MAR 7.000 0.200 0.270 0.300 41.1% 12 0
15 MAR 7.500 0.100 0.210 0.200 41.9% 0 0
15 MAR 8.000 0.060 0.190 0.200 45.5% 50 0
15 MAR 8.500 0.040 0.150 0.160 46.2% 150 0
15 MAR 9.000 0.020 0.120 0.130 47.0% 10,000 0
15 MAR 9.500 0.010 0.110 0.110 49.1% 50 0
15 MAR 10.000 0 0.090 0.100 49.6% 20 0
15 MAR 10.500 0 0.070 0.090 46.9% 0 0
15 MAR 11.000 0 0.070 0.070 49.3% 35 0
15 MAR 11.500 0 0.070 0.070 51.7% 0 0
15 MAR 12.000 0 0.070 0.070 53.9% 0 0
15 APR 4.000 1.720 1.880 1.970 50.2% 7 0
15 APR 5.000 1.000 1.160 1.250 47.1% 0 0
15 APR 6.000 0.510 0.670 0.730 45.1% 0 0
15 APR 7.000 0.200 0.380 0.410 43.4% 0 0
15 APR 8.000 0.050 0.230 0.240 42.5% 263 0
15 APR 9.000 0.080 0.150 0.160 49.1% 216 0
15 APR 10.000 0.010 0.110 0.120 48.6% 0 0
16 JAN 4.000 2.060 2.300 2.400 55.6% 130 0
16 JAN 5.000 1.320 1.570 1.700 46.0% 26 0
16 JAN 6.000 0.860 1.110 1.180 44.2% 30 0
16 JAN 6.500 0.670 0.920 0.980 43.1% 36 0
16 JAN 7.000 0.530 0.780 0.830 42.9% 72 0
16 JAN 7.500 0.410 0.660 0.710 42.6% 10 0
16 JAN 8.000 0.350 0.600 0.450 44.0% 238 0
16 JAN 9.000 0.170 0.420 0.450 42.2% 235 0
16 JAN 10.000 0.060 0.310 0.330 41.1% 870 0
17 JAN 4.000 2.080 2.580 2.830 47.3% 0 0
17 JAN 5.000 1.500 2.000 2.100 43.9% 30 0
17 JAN 6.000 1.040 1.540 1.610 41.6% 0 0
17 JAN 7.000 0.710 1.210 1.270 40.6% 78 0
17 JAN 8.000 0.450 0.950 1.000 39.5% 1 0
17 JAN 9.000 0.270 0.770 0.810 39.1% 0 0
17 JAN 10.000 0.140 0.640 0.670 38.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,332 Volume: 50
14 OCT 4.000 0 0.040 0.040 97.5% 0 0
14 OCT 5.000 0.020 0.060 0.050 50.3% 8,420 0
14 OCT 6.000 0.410 0.490 0.380 38.3% 7,451 0
14 OCT 7.000 1.360 1.440 1.320 23.9% 11,054 0
14 OCT 8.000 2.360 2.440 2.320 -- 919 0
14 OCT 9.000 3.350 3.450 3.350 40.0% 165 0
14 OCT 10.000 4.350 4.450 4.350 41.7% 75 0
14 OCT 11.000 5.300 5.450 5.350 42.8% 0 0
14 OCT 12.000 6.300 6.450 6.350 43.6% 0 0
14 NOV 4.000 0 0.070 0.060 61.9% 0 0
14 NOV 5.000 0.100 0.140 0.130 43.2% 0 0
14 NOV 6.000 0.560 0.630 0.550 40.5% 10 0
14 NOV 7.000 1.400 1.480 1.370 48.1% 30 0
14 NOV 8.000 2.360 2.450 2.320 52.9% 68 0
14 NOV 9.000 3.350 3.450 3.350 76.7% 0 0
15 JAN 4.000 0.020 0.110 0.100 51.3% 0 0
15 JAN 5.000 0.220 0.280 0.260 42.2% 725 0
15 JAN 6.000 0.690 0.770 0.710 40.9% 1,251 0
15 JAN 6.500 1.050 1.140 1.050 42.3% 200 0
15 JAN 7.000 1.460 1.550 1.550 41.9% 628 20
15 JAN 7.500 1.900 2.000 1.900 42.7% 235 0
15 JAN 8.000 2.370 2.470 2.360 44.7% 303 0
15 JAN 9.000 3.350 3.450 3.350 54.5% 772 0
15 JAN 10.000 4.350 4.450 4.350 52.0% 115 0
15 JAN 11.000 5.300 5.450 5.350 72.7% 0 0
15 JAN 12.000 6.300 6.450 6.350 -- 95 0
15 JAN 13.000 7.300 7.450 7.350 -- 1 0
15 JAN 14.000 8.300 8.450 8.350 -- 0 0
15 JAN 15.000 9.300 9.450 9.350 -- 10 0
15 JAN 16.000 10.300 10.450 10.350 -- 0 0
15 FEB 5.500 0.460 0.600 0.480 42.6% 0 20
15 FEB 6.000 0.720 0.800 0.800 42.1% 20 0
15 FEB 6.500 1.090 1.220 1.140 42.0% 30 0
15 FEB 7.000 1.480 1.620 1.500 41.9% 0 0
15 FEB 7.500 1.900 2.050 1.950 40.5% 0 0
15 FEB 8.000 2.350 2.500 2.400 40.1% 0 0
15 FEB 8.500 2.850 2.990 2.880 44.3% 0 0
15 FEB 9.000 3.300 3.450 3.350 49.1% 0 0
15 FEB 9.500 3.800 3.950 3.850 53.5% 0 0
15 FEB 10.000 4.300 4.450 4.350 57.7% 0 0
15 FEB 10.500 4.800 4.950 4.850 61.6% 0 0
15 FEB 11.000 5.300 5.450 5.350 65.3% 0 0
15 FEB 11.500 5.800 5.950 5.850 68.8% 0 0
15 FEB 12.000 6.300 6.450 6.350 72.2% 0 0
15 MAR 5.500 0.510 0.650 0.600 42.4% 215 0
15 MAR 6.000 0.800 0.930 0.870 41.9% 15 0
15 MAR 6.500 1.130 1.270 1.160 41.8% 0 0
15 MAR 7.000 1.500 1.660 1.560 40.7% 0 0
15 MAR 7.500 1.950 2.050 2.000 42.6% 2 0
15 MAR 8.000 2.400 2.530 2.440 43.1% 0 0
15 MAR 8.500 2.850 3.000 2.900 41.4% 0 0
15 MAR 9.000 3.300 3.500 3.400 45.9% 10 0
15 MAR 9.500 3.800 4.000 3.850 45.5% 0 0
15 MAR 10.000 4.300 4.500 4.350 49.3% 0 0
15 MAR 10.500 4.800 5.000 4.850 52.0% 0 0
15 MAR 11.000 5.300 5.500 5.350 55.1% 0 0
15 MAR 11.500 5.800 6.000 5.850 58.3% 0 0
15 MAR 12.000 6.300 6.500 6.350 63.3% 0 0
15 APR 4.000 0.040 0.170 0.170 43.0% 0 0
15 APR 5.000 0.260 0.400 0.400 38.3% 20 0
15 APR 6.000 0.760 0.970 0.910 39.6% 53 0
15 APR 7.000 1.500 1.680 1.590 39.1% 109 0
15 APR 8.000 2.210 2.530 2.430 23.2% 0 0
15 APR 9.000 3.250 3.500 3.350 40.0% 0 0
15 APR 10.000 4.250 4.500 4.400 48.0% 0 0
16 JAN 4.000 0.230 0.470 0.450 45.2% 12 0
16 JAN 5.000 0.580 0.820 0.700 42.2% 3,101 10
16 JAN 6.000 1.110 1.360 1.300 41.1% 130 0
16 JAN 6.500 1.370 1.760 1.600 41.3% 40 0
16 JAN 7.000 1.710 2.110 2.040 40.5% 6 0
16 JAN 7.500 2.090 2.480 2.400 40.1% 10 0
16 JAN 8.000 2.520 2.870 2.790 40.6% 0 0
16 JAN 9.000 3.300 3.750 3.650 38.9% 0 0
16 JAN 10.000 3.850 4.600 4.500 -- 0 0
17 JAN 4.000 0.230 0.730 0.710 40.2% 0 0
17 JAN 5.000 0.630 1.130 1.010 38.4% 1 0
17 JAN 6.000 1.150 1.650 1.600 36.7% 6 0
17 JAN 7.000 1.810 2.310 2.250 36.2% 0 0
17 JAN 8.000 2.420 3.200 3.150 35.9% 25 0
17 JAN 9.000 3.250 4.050 3.950 36.5% 0 0
17 JAN 10.000 4.150 4.950 4.850 37.8% 0 0

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