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: September 14, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 6.680 Net change: -0.030 Bid price: 6.630 Ask price: 6.680 30-day historical volatility: 35.89%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 274,345 Volume: 55
14 SEP 4.000 2.610 2.710 2.710 -- 0 0
14 SEP 5.000 1.640 1.710 1.710 -- 56 0
14 SEP 6.000 0.650 0.710 0.710 29.8% 132 0
14 SEP 7.000 0.010 0.060 0.060 37.3% 3,924 0
14 SEP 8.000 0 0.030 0.030 71.8% 529 0
14 SEP 9.000 0.010 0.030 0.030 -- 132 0
14 SEP 10.000 0 0.030 0.030 -- 0 0
14 OCT 4.000 2.600 2.720 2.720 -- 0 0
14 OCT 5.000 1.650 1.740 1.740 53.1% 140 0
14 OCT 6.000 0.680 0.820 0.820 37.4% 247 0
14 OCT 7.000 0.230 0.250 0.250 44.9% 12,315 10
14 OCT 8.000 0.020 0.100 0.100 48.2% 17,467 0
14 OCT 9.000 0 0.050 0.050 53.3% 21,126 0
14 OCT 10.000 0 0.070 0.070 73.7% 150 0
14 OCT 11.000 0 0.190 0.190 -- 134 0
14 OCT 12.000 0 0.190 0.190 -- 15 0
14 NOV 8.000 0.130 0.170 0.170 45.9% 12,872 40
15 JAN 4.000 2.650 2.790 2.790 51.2% 80 0
15 JAN 5.000 1.750 1.860 1.860 45.9% 80 0
15 JAN 6.000 0.990 1.100 1.100 43.0% 372 0
15 JAN 6.500 0.690 0.800 0.800 41.6% 203 0
15 JAN 7.000 0.470 0.570 0.570 41.2% 1,338 0
15 JAN 7.500 0.290 0.410 0.410 40.8% 490 5
15 JAN 8.000 0.170 0.300 0.300 41.0% 13,445 0
15 JAN 9.000 0.100 0.160 0.160 44.4% 175,076 0
15 JAN 10.000 0.010 0.120 0.120 45.7% 493 0
15 JAN 11.000 0 0.100 0.100 50.6% 132 0
15 JAN 12.000 0 0.070 0.070 49.3% 155 0
15 JAN 13.000 0 0.070 0.070 54.2% 10 0
15 JAN 14.000 0 0.070 0.070 74.7% 80 0
15 JAN 15.000 0 0.070 0.070 63.0% 10 0
15 JAN 16.000 0 0.070 0.070 85.9% 70 0
15 FEB 5.500 1.370 1.500 1.500 41.9% 0 0
15 FEB 6.000 1.040 1.190 1.190 42.5% 10 0
15 FEB 6.500 0.760 0.920 0.920 42.3% 0 0
15 FEB 7.000 0.550 0.700 0.700 42.4% 0 0
15 FEB 7.500 0.370 0.500 0.500 41.2% 0 0
15 FEB 8.000 0.240 0.380 0.380 41.2% 29 0
15 FEB 8.500 0.150 0.270 0.270 40.7% 237 0
15 FEB 9.000 0.090 0.200 0.200 40.7% 59 0
15 FEB 9.500 0.050 0.180 0.180 42.4% 50 0
15 FEB 10.000 0.020 0.150 0.150 43.1% 20 0
15 FEB 10.500 0.010 0.130 0.130 44.8% 0 0
15 FEB 11.000 0.010 0.110 0.110 46.6% 0 0
15 FEB 11.500 0 0.190 0.190 54.8% 0 0
15 FEB 12.000 0 0.090 0.090 52.4% 0 0
15 MAR 5.500 1.420 1.620 1.620 44.7% 0 0
15 MAR 6.000 1.120 1.290 1.290 44.5% 25 0
15 MAR 6.500 0.840 1.000 1.000 43.2% 123 0
15 MAR 7.000 0.620 0.770 0.770 42.7% 12 0
15 MAR 7.500 0.440 0.600 0.600 42.5% 0 0
15 MAR 8.000 0.300 0.450 0.450 41.8% 50 0
15 MAR 8.500 0.200 0.350 0.350 41.8% 150 0
15 MAR 9.000 0.120 0.250 0.250 40.7% 10,000 0
15 MAR 9.500 0.060 0.200 0.200 40.5% 50 0
15 MAR 10.000 0.020 0.190 0.190 41.9% 20 0
15 MAR 10.500 0.010 0.160 0.160 43.1% 0 0
15 MAR 11.000 0.010 0.140 0.140 45.0% 35 0
15 MAR 11.500 0.010 0.120 0.120 46.5% 0 0
15 MAR 12.000 0.010 0.110 0.110 48.4% 0 0
15 APR 5.000 1.840 2.050 2.050 46.7% 0 0
15 APR 6.000 1.170 1.370 1.370 45.0% 0 0
15 APR 7.000 0.680 0.870 0.870 43.6% 0 0
15 APR 8.000 0.360 0.540 0.540 42.8% 273 0
15 APR 9.000 0.170 0.350 0.350 42.9% 216 0
15 APR 10.000 0.060 0.240 0.240 43.1% 0 0
16 JAN 4.000 2.960 3.250 3.250 55.6% 130 0
16 JAN 5.000 2.140 2.450 2.450 46.9% 26 0
16 JAN 6.000 1.520 1.870 1.870 44.6% 30 0
16 JAN 6.500 1.360 1.620 1.620 45.3% 16 0
16 JAN 7.000 1.140 1.400 1.400 44.6% 72 0
16 JAN 7.500 0.950 1.200 1.200 43.8% 10 0
16 JAN 8.000 0.820 1.070 1.070 44.4% 238 0
16 JAN 9.000 0.530 0.780 0.780 42.7% 235 0
16 JAN 10.000 0.430 0.580 0.580 43.6% 875 0
17 JAN 4.000 2.880 3.650 3.650 48.1% 0 0
17 JAN 5.000 2.200 3.000 3.000 44.8% 10 0
17 JAN 6.000 1.780 2.280 2.280 42.2% 0 0
17 JAN 7.000 1.500 1.820 1.820 42.8% 70 0
17 JAN 8.000 0.960 1.460 1.460 39.5% 1 0
17 JAN 9.000 0.680 1.180 1.180 38.7% 0 0
17 JAN 10.000 0.470 0.970 0.970 38.2% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 44,936 Volume: 0
14 SEP 4.000 0 0.030 0.030 184.2% 0 0
14 SEP 5.000 0 0.030 0.030 118.8% 2,849 0
14 SEP 6.000 0 0.030 0.030 53.1% 3,612 0
14 SEP 7.000 0.230 0.390 0.390 -- 2,352 0
14 SEP 8.000 1.300 1.370 1.370 71.8% 0 0
14 SEP 9.000 2.300 2.370 2.370 -- 24 0
14 SEP 10.000 3.300 3.400 3.400 -- 0 0
14 OCT 4.000 0 0.040 0.040 91.0% 0 0
14 OCT 5.000 0 0.050 0.050 58.8% 8,420 0
14 OCT 6.000 0.060 0.110 0.110 40.3% 7,379 0
14 OCT 7.000 0.390 0.560 0.560 34.0% 11,084 0
14 OCT 8.000 1.330 1.400 1.400 44.5% 919 0
14 OCT 9.000 2.300 2.370 2.370 46.3% 177 0
14 OCT 10.000 3.300 3.400 3.400 69.1% 75 0
14 OCT 11.000 4.250 4.400 4.400 61.8% 0 0
14 OCT 12.000 5.250 5.400 5.400 -- 0 0
14 NOV 8.000 1.370 1.480 1.480 42.1% 68 0
15 JAN 4.000 0.010 0.190 0.190 69.1% 0 0
15 JAN 5.000 0.050 0.170 0.170 46.0% 725 0
15 JAN 6.000 0.280 0.380 0.380 41.8% 1,251 0
15 JAN 6.500 0.480 0.580 0.580 40.6% 190 0
15 JAN 7.000 0.750 0.870 0.870 40.7% 628 0
15 JAN 7.500 1.080 1.210 1.210 40.7% 235 0
15 JAN 8.000 1.450 1.580 1.580 39.8% 303 0
15 JAN 9.000 2.310 2.450 2.450 39.8% 772 0
15 JAN 10.000 3.250 3.400 3.400 41.2% 115 0
15 JAN 11.000 4.200 4.400 4.400 51.2% 0 0
15 JAN 12.000 5.200 5.400 5.400 59.4% 95 0
15 JAN 13.000 6.200 6.400 6.400 49.5% 1 0
15 JAN 14.000 7.200 7.400 7.400 73.6% 0 0
15 JAN 15.000 8.200 8.400 8.400 60.5% 10 0
15 JAN 16.000 9.200 9.400 9.400 85.5% 0 0
15 FEB 5.500 0.150 0.290 0.290 40.9% 0 0
15 FEB 6.000 0.310 0.450 0.450 40.5% 0 0
15 FEB 6.500 0.530 0.700 0.700 41.2% 30 0
15 FEB 7.000 0.800 0.980 0.980 40.9% 0 0
15 FEB 7.500 1.150 1.300 1.300 41.2% 0 0
15 FEB 8.000 1.510 1.670 1.670 40.7% 0 0
15 FEB 8.500 1.920 2.060 2.060 40.3% 0 0
15 FEB 9.000 2.350 2.500 2.500 40.4% 0 0
15 FEB 9.500 2.800 2.960 2.960 40.7% 0 0
15 FEB 10.000 3.250 3.400 3.400 37.5% 0 0
15 FEB 10.500 3.750 3.900 3.900 41.3% 0 0
15 FEB 11.000 4.200 4.400 4.400 46.5% 0 0
15 FEB 11.500 4.750 4.900 4.900 48.2% 0 0
15 FEB 12.000 5.250 5.400 5.400 51.3% 0 0
15 MAR 5.500 0.210 0.350 0.350 42.3% 145 0
15 MAR 6.000 0.370 0.550 0.550 42.3% 15 0
15 MAR 6.500 0.600 0.780 0.780 42.2% 0 0
15 MAR 7.000 0.860 1.050 1.050 41.3% 0 0
15 MAR 7.500 1.200 1.380 1.380 41.7% 2 0
15 MAR 8.000 1.560 1.740 1.740 41.4% 0 0
15 MAR 8.500 1.960 2.140 2.140 41.5% 0 0
15 MAR 9.000 2.280 2.560 2.560 37.3% 10 0
15 MAR 9.500 2.740 3.050 3.050 39.6% 0 0
15 MAR 10.000 3.200 3.500 3.500 38.9% 0 0
15 MAR 10.500 3.750 3.950 3.950 42.5% 0 0
15 MAR 11.000 4.250 4.450 4.450 46.0% 0 0
15 MAR 11.500 4.700 4.950 4.950 45.7% 0 0
15 MAR 12.000 5.100 5.450 5.450 47.1% 0 0
15 APR 5.000 0.100 0.330 0.330 44.9% 0 0
15 APR 6.000 0.420 0.640 0.640 43.5% 25 0
15 APR 7.000 0.920 1.130 1.130 42.1% 94 0
15 APR 8.000 1.600 1.810 1.810 41.8% 0 0
15 APR 9.000 2.300 2.620 2.620 38.2% 0 0
15 APR 10.000 3.200 3.550 3.550 39.6% 0 0
16 JAN 4.000 0.120 0.360 0.360 46.8% 12 0
16 JAN 5.000 0.370 0.620 0.620 44.2% 3,101 0
16 JAN 6.000 0.760 1.010 1.010 42.6% 130 0
16 JAN 6.500 1.000 1.250 1.250 41.8% 40 0
16 JAN 7.000 1.280 1.530 1.530 41.4% 6 0
16 JAN 7.500 1.530 1.900 1.900 41.0% 10 0
16 JAN 8.000 1.860 2.250 2.250 40.8% 0 0
16 JAN 9.000 2.630 2.990 2.990 40.9% 0 0
16 JAN 10.000 3.050 3.800 3.800 32.3% 0 0
17 JAN 4.000 0.090 0.590 0.590 40.8% 0 0
17 JAN 5.000 0.390 0.890 0.890 39.0% 1 0
17 JAN 6.000 0.790 1.290 1.290 37.2% 6 0
17 JAN 7.000 1.320 1.820 1.820 36.3% 0 0
17 JAN 8.000 1.950 2.450 2.450 35.7% 25 0
17 JAN 9.000 2.520 3.300 3.300 35.1% 0 0
17 JAN 10.000 3.300 4.100 4.100 35.0% 0 0

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