Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, September 1, 2014 (Labour Day).

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 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.920 Net change: 0.330 Bid price: 7.920 Ask price: 7.950 30-day historical volatility: 43.67%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 274,607 Volume: 3,630
14 SEP 4.000 3.900 4.000 4.000 155.5% 0 0
14 SEP 5.000 2.900 2.990 2.990 108.1% 56 0
14 SEP 6.000 1.900 2.000 2.000 73.5% 102 0
14 SEP 7.000 0.930 1.050 1.050 50.0% 3,965 40
14 SEP 8.000 0.240 0.290 0.290 39.8% 379 210
14 SEP 9.000 0.020 0.080 0.080 44.3% 132 0
14 SEP 10.000 0 0.050 0.050 55.7% 0 0
14 OCT 4.000 3.900 4.050 4.050 114.4% 0 0
14 OCT 5.000 2.900 3.050 3.050 81.3% 130 0
14 OCT 6.000 1.930 2.050 2.050 57.5% 223 0
14 OCT 7.000 1.080 1.140 1.140 47.7% 12,944 710
14 OCT 8.000 0.450 0.500 0.500 43.8% 17,456 60
14 OCT 9.000 0.100 0.200 0.200 42.0% 21,748 686
14 OCT 10.000 0.040 0.140 0.140 51.8% 150 0
14 OCT 11.000 0.010 0.100 0.100 58.5% 134 0
14 OCT 12.000 0 0.070 0.070 71.3% 15 0
14 NOV 8.000 0.630 0.740 0.740 47.2% 12,598 30
15 JAN 4.000 3.900 4.050 4.050 65.1% 80 0
15 JAN 5.000 2.950 3.100 3.100 55.4% 80 0
15 JAN 6.000 2.110 2.200 2.200 50.4% 362 0
15 JAN 6.500 1.710 1.900 1.900 51.3% 203 0
15 JAN 7.000 1.370 1.450 1.450 46.7% 1,360 0
15 JAN 7.500 1.050 1.220 1.220 47.2% 490 0
15 JAN 8.000 0.810 0.890 0.890 44.7% 13,935 525
15 JAN 9.000 0.440 0.590 0.590 45.7% 175,243 0
15 JAN 10.000 0.210 0.320 0.320 43.8% 483 100
15 JAN 11.000 0.100 0.240 0.240 46.3% 162 40
15 JAN 12.000 0.030 0.210 0.210 49.2% 115 40
15 JAN 13.000 0.020 0.110 0.110 48.6% 10 0
15 JAN 14.000 0.010 0.100 0.100 50.5% 80 0
15 JAN 15.000 0 0.070 0.070 48.0% 10 0
15 JAN 16.000 0 0.070 0.070 51.8% 70 0
15 FEB 5.500 2.520 2.710 2.710 50.6% 0 0
15 FEB 6.000 2.100 2.250 2.250 46.5% 10 0
15 FEB 6.500 1.750 1.960 1.960 48.9% 0 0
15 FEB 7.000 1.410 1.590 1.590 46.6% 0 0
15 FEB 7.500 1.120 1.350 1.350 47.0% 0 0
15 FEB 8.000 0.890 1.130 1.130 47.4% 15 0
15 FEB 8.500 0.700 0.930 0.930 47.4% 20 217
15 FEB 9.000 0.520 0.660 0.660 44.4% 20 49
15 FEB 9.500 0.400 0.610 0.610 46.6% 0 50
15 FEB 10.000 0.300 0.500 0.500 46.7% 20 0
15 FEB 10.500 0.200 0.430 0.430 46.8% 10 10
15 FEB 11.000 0.140 0.360 0.360 47.0% 0 0
15 FEB 11.500 0.090 0.310 0.310 47.3% 0 0
15 FEB 12.000 0.050 0.210 0.210 45.0% 0 0
15 MAR 5.500 2.510 2.840 2.840 51.8% 0 0
15 MAR 6.000 2.140 2.450 2.450 51.1% 30 0
15 MAR 6.500 1.830 2.060 2.060 50.3% 10 0
15 MAR 7.000 1.510 1.730 1.730 49.0% 12 0
15 MAR 7.500 1.230 1.460 1.460 48.5% 0 0
15 MAR 8.000 0.990 1.200 1.200 47.5% 0 50
15 MAR 8.500 0.790 1.000 1.000 47.3% 0 150
15 MAR 9.000 0.630 0.820 0.820 47.0% 10,010 95
15 MAR 9.500 0.470 0.690 0.690 46.6% 0 50
15 MAR 10.000 0.360 0.570 0.570 46.4% 30 0
15 MAR 10.500 0.260 0.500 0.500 46.8% 0 0
15 MAR 11.000 0.190 0.430 0.430 47.0% 10 35
15 MAR 11.500 0.130 0.370 0.370 47.1% 0 0
15 MAR 12.000 0.080 0.320 0.320 47.0% 0 0
15 APR 5.000 2.980 3.300 3.300 54.3% 0 0
15 APR 6.000 2.200 2.520 2.520 51.7% 0 0
15 APR 7.000 1.540 1.780 1.780 47.6% 0 0
15 APR 8.000 1.070 1.180 1.180 45.6% 5 246
15 APR 9.000 0.700 0.800 0.800 45.0% 25 191
15 APR 10.000 0.430 0.600 0.600 45.7% 0 0
16 JAN 4.000 3.700 4.500 4.500 45.1% 130 0
16 JAN 5.000 3.300 3.650 3.650 53.1% 6 22
16 JAN 6.000 2.560 2.950 2.950 49.0% 30 0
16 JAN 6.500 2.240 2.630 2.630 47.5% 0 0
16 JAN 7.000 2.010 2.390 2.390 48.1% 72 0
16 JAN 7.500 1.760 2.140 2.140 47.4% 10 0
16 JAN 8.000 1.550 1.920 1.920 47.1% 226 0
16 JAN 9.000 1.180 1.370 1.370 44.1% 235 2
16 JAN 10.000 0.890 1.040 1.040 43.2% 875 22
17 JAN 4.000 4.100 4.900 4.900 54.0% 0 0
17 JAN 5.000 3.350 4.150 4.150 48.9% 10 0
17 JAN 6.000 2.670 3.450 3.450 44.8% 0 0
17 JAN 7.000 2.090 2.890 2.890 42.6% 70 0
17 JAN 8.000 1.850 2.260 2.260 42.0% 1 0
17 JAN 9.000 1.450 1.870 1.870 40.8% 0 0
17 JAN 10.000 1.050 1.550 1.550 39.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,042 Volume: 1,340
14 SEP 4.000 0 0.040 0.040 138.1% 0 0
14 SEP 5.000 0 0.040 0.040 103.5% 2,849 0
14 SEP 6.000 0 0.050 0.050 70.8% 3,612 0
14 SEP 7.000 0.050 0.080 0.080 48.8% 2,307 195
14 SEP 8.000 0.290 0.400 0.400 39.8% 0 0
14 SEP 9.000 1.030 1.150 1.150 36.0% 20 0
14 SEP 10.000 2.000 2.160 2.160 18.0% 0 0
14 OCT 4.000 0 0.050 0.050 99.2% 0 0
14 OCT 5.000 0 0.070 0.070 75.8% 12,050 1,000
14 OCT 6.000 0.010 0.060 0.060 50.0% 7,083 0
14 OCT 7.000 0.100 0.220 0.220 45.1% 6,084 0
14 OCT 8.000 0.490 0.590 0.590 43.4% 904 0
14 OCT 9.000 1.140 1.280 1.280 41.0% 187 0
14 OCT 10.000 2.060 2.160 2.160 42.7% 75 0
14 OCT 11.000 3.000 3.150 3.150 54.4% 0 0
14 OCT 12.000 3.950 4.150 4.150 -- 0 0
14 NOV 8.000 0.700 0.770 0.770 46.3% 48 10
15 JAN 4.000 0 0.130 0.130 71.8% 0 0
15 JAN 5.000 0.020 0.190 0.190 58.2% 725 0
15 JAN 6.000 0.130 0.200 0.200 45.9% 1,251 0
15 JAN 6.500 0.230 0.300 0.300 44.4% 170 0
15 JAN 7.000 0.370 0.520 0.520 45.5% 488 25
15 JAN 7.500 0.570 0.710 0.710 44.6% 235 0
15 JAN 8.000 0.810 0.950 0.950 43.6% 303 0
15 JAN 9.000 1.450 1.600 1.600 43.6% 772 0
15 JAN 10.000 2.210 2.380 2.380 42.9% 115 0
15 JAN 11.000 3.100 3.250 3.250 43.2% 0 0
15 JAN 12.000 4.000 4.200 4.200 42.4% 95 0
15 JAN 13.000 5.000 5.150 5.150 49.2% 1 0
15 JAN 14.000 5.950 6.150 6.150 54.8% 0 0
15 JAN 15.000 6.950 7.150 7.150 60.9% 10 0
15 JAN 16.000 7.950 8.150 8.150 49.7% 0 0
15 FEB 5.500 0.070 0.260 0.260 50.1% 0 0
15 FEB 6.000 0.150 0.290 0.290 45.8% 0 0
15 FEB 6.500 0.270 0.370 0.370 43.5% 30 0
15 FEB 7.000 0.440 0.560 0.560 44.0% 0 0
15 FEB 7.500 0.660 0.770 0.770 43.8% 0 0
15 FEB 8.000 0.910 1.110 1.110 45.3% 0 0
15 FEB 8.500 1.200 1.400 1.400 44.8% 0 0
15 FEB 9.000 1.530 1.710 1.710 44.0% 0 0
15 FEB 9.500 1.900 2.090 2.090 44.3% 0 0
15 FEB 10.000 2.280 2.480 2.480 43.7% 0 0
15 FEB 10.500 2.700 2.920 2.920 44.5% 0 0
15 FEB 11.000 3.150 3.300 3.300 43.2% 0 0
15 FEB 11.500 3.600 3.750 3.750 43.1% 0 0
15 FEB 12.000 4.050 4.200 4.200 42.0% 0 0
15 MAR 5.500 0.090 0.300 0.300 49.2% 145 0
15 MAR 6.000 0.200 0.400 0.400 48.3% 15 0
15 MAR 6.500 0.340 0.550 0.550 47.7% 0 0
15 MAR 7.000 0.520 0.710 0.710 46.6% 0 0
15 MAR 7.500 0.740 0.920 0.920 46.0% 2 0
15 MAR 8.000 0.990 1.180 1.180 45.5% 0 0
15 MAR 8.500 1.250 1.470 1.470 44.3% 0 0
15 MAR 9.000 1.590 1.800 1.800 44.3% 0 0
15 MAR 9.500 1.950 2.160 2.160 44.1% 0 0
15 MAR 10.000 2.260 2.620 2.620 43.9% 0 0
15 MAR 10.500 2.660 3.050 3.050 44.2% 0 0
15 MAR 11.000 3.100 3.450 3.450 43.7% 0 0
15 MAR 11.500 3.550 3.900 3.900 44.2% 0 0
15 MAR 12.000 4.000 4.350 4.350 44.0% 0 0
15 APR 5.000 0.030 0.250 0.250 49.5% 0 0
15 APR 6.000 0.240 0.430 0.430 47.5% 25 0
15 APR 7.000 0.580 0.730 0.730 45.6% 30 0
15 APR 8.000 1.050 1.200 1.200 44.4% 0 0
15 APR 9.000 1.650 1.820 1.820 43.3% 0 0
15 APR 10.000 2.270 2.650 2.650 42.3% 0 0
16 JAN 4.000 0.040 0.290 0.290 48.4% 12 0
16 JAN 5.000 0.210 0.460 0.460 45.4% 3,101 0
16 JAN 6.000 0.500 0.730 0.730 43.7% 230 100
16 JAN 6.500 0.700 0.900 0.900 43.2% 30 0
16 JAN 7.000 0.920 1.100 1.100 42.6% 6 0
16 JAN 7.500 1.160 1.330 1.330 42.0% 0 10
16 JAN 8.000 1.440 1.590 1.590 41.7% 0 0
16 JAN 9.000 2.050 2.430 2.430 44.2% 0 0
16 JAN 10.000 2.580 2.940 2.940 38.9% 0 0
17 JAN 4.000 0.010 0.510 0.510 42.8% 0 0
17 JAN 5.000 0.220 0.650 0.650 38.8% 1 0
17 JAN 6.000 0.530 1.030 1.030 38.5% 6 0
17 JAN 7.000 0.940 1.440 1.440 37.3% 0 0
17 JAN 8.000 1.440 1.940 1.940 36.3% 25 0
17 JAN 9.000 2.030 2.530 2.530 35.5% 0 0
17 JAN 10.000 2.570 3.350 3.350 35.2% 0 0

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