Welcome, guest! Login Register
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: May 25, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 6.340 Net change: -0.080 Bid price: 6.340 Ask price: 6.350 30-day historical volatility: 70.03%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45,914 Volume: 315
13 JUN 4.000 2.340 2.450 2.450 53.1% 0 0
13 JUN 5.000 1.390 1.500 1.500 56.3% 0 0
13 JUN 6.000 0.600 0.690 0.690 81.5% 699 100
13 JUN 7.000 0.180 0.210 0.210 77.4% 881 100
13 JUN 8.000 0.050 0.120 0.120 117.6% 855 0
13 JUN 9.000 0.020 0.050 0.050 294.7% 35 0
13 JUN 10.000 0 0.120 0.120 -- 0 0
13 JUL 4.000 2.380 2.450 2.450 52.8% 0 0
13 JUL 5.000 1.500 1.600 1.600 59.2% 0 0
13 JUL 6.000 0.800 0.880 0.880 86.9% 5 0
13 JUL 7.000 0.370 0.430 0.430 84.9% 521 0
13 JUL 8.000 0.170 0.220 0.220 103.9% 847 0
13 JUL 9.000 0.080 0.160 0.160 126.2% 2,714 0
13 JUL 10.000 0.050 0.150 0.150 332.5% 7,501 0
13 JUL 10.500 0.040 0.140 0.140 -- 610 0
13 JUL 11.000 0.010 0.130 0.130 -- 1,170 0
13 JUL 12.000 0 0.120 0.120 -- 315 0
13 JUL 13.000 0 0.130 0.130 -- 105 0
13 OCT 4.000 2.540 2.680 2.680 56.8% 25 0
13 OCT 5.000 1.750 1.870 1.870 66.6% 0 0
13 OCT 6.000 1.150 1.260 1.260 89.5% 65 0
13 OCT 6.500 0.910 1.010 1.010 96.2% 0 0
13 OCT 7.000 0.720 0.810 0.810 88.4% 241 0
13 OCT 7.500 0.580 0.660 0.660 82.9% 50 5
13 OCT 8.000 0.460 0.540 0.540 79.1% 580 0
13 OCT 9.000 0.330 0.360 0.360 1.4% 11,263 10
13 OCT 10.000 0.190 0.250 0.250 96.5% 3,230 0
13 OCT 11.000 0.130 0.190 0.190 101.7% 50 0
13 OCT 12.000 0.080 0.140 0.140 50.4% 69 0
13 OCT 13.000 0.050 0.110 0.110 155.4% 10,147 0
14 JAN 4.000 2.690 2.880 2.880 46.0% 0 0
14 JAN 5.000 1.980 2.070 2.070 69.9% 340 0
14 JAN 6.000 1.390 1.510 1.510 119.5% 795 0
14 JAN 7.000 0.950 1.080 1.080 121.7% 105 0
14 JAN 8.000 0.630 0.770 0.770 79.2% 88 0
14 JAN 9.000 0.420 0.580 0.580 15.1% 199 0
14 JAN 10.000 0.350 0.360 0.360 11.9% 717 0
14 JAN 11.000 0.240 0.250 0.250 85.3% 628 0
14 JAN 12.000 0.140 0.260 0.260 87.7% 129 0
14 JAN 13.000 0.090 0.220 0.220 89.1% 96 0
14 JAN 14.000 0.050 0.190 0.190 46.7% 51 0
14 JAN 15.000 0.060 0.170 0.170 59.4% 42 0
14 JAN 16.000 0.060 0.130 0.130 144.9% 123 0
15 JAN 4.000 2.940 3.300 3.300 47.9% 14 0
15 JAN 5.000 2.360 2.670 2.670 106.4% 0 0
15 JAN 6.000 1.860 2.090 2.090 101.8% 135 0
15 JAN 7.000 1.490 1.750 1.750 106.9% 95 0
15 JAN 8.000 1.130 1.390 1.390 103.4% 5 100
15 JAN 9.000 0.900 1.150 1.150 99.0% 76 0
15 JAN 10.000 0.720 0.960 0.960 34.9% 108 0
15 JAN 11.000 0.550 0.800 0.800 31.8% 0 0
15 JAN 12.000 0.430 0.660 0.660 29.4% 80 0
15 JAN 13.000 0.340 0.590 0.590 28.2% 0 0
15 JAN 14.000 0.270 0.500 0.500 26.9% 60 0
15 JAN 15.000 0.210 0.440 0.440 25.9% 10 0
15 JAN 16.000 0.160 0.400 0.400 73.9% 20 0
16 JAN 4.000 3.350 3.750 3.750 52.2% 20 0
16 JAN 5.000 2.810 3.200 3.200 103.3% 0 0
16 JAN 6.000 2.370 2.770 2.770 108.1% 0 0
16 JAN 7.000 2.010 2.400 2.400 109.9% 0 0
16 JAN 8.000 1.720 2.080 2.080 110.2% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 66,886 Volume: 108
13 JUN 4.000 0 0.130 0.130 53.7% 2,450 0
13 JUN 5.000 0.060 0.140 0.140 56.0% 2,296 0
13 JUN 6.000 0.260 0.320 0.320 79.9% 4,326 20
13 JUN 7.000 0.820 0.900 0.900 78.1% 17 0
13 JUN 8.000 1.670 1.760 1.760 93.8% 0 0
13 JUN 9.000 2.590 2.720 2.720 15.0% 0 0
13 JUN 10.000 3.600 3.750 3.750 -- 0 0
13 JUL 4.000 0.030 0.150 0.150 53.7% 0 0
13 JUL 5.000 0.170 0.210 0.210 58.6% 254 0
13 JUL 6.000 0.450 0.510 0.510 86.1% 140 20
13 JUL 7.000 1.000 1.080 1.080 84.0% 30 0
13 JUL 8.000 1.780 1.880 1.880 100.2% 45 0
13 JUL 9.000 2.690 2.760 2.760 99.6% 337 0
13 JUL 10.000 3.600 3.750 3.750 133.5% 174 0
13 JUL 10.500 4.100 4.250 4.250 203.5% 0 0
13 JUL 11.000 4.600 4.700 4.700 106.4% 358 0
13 JUL 12.000 5.600 5.700 5.700 406.5% 145 0
13 JUL 13.000 6.600 6.700 6.700 -- 237 0
13 OCT 4.000 0.150 0.220 0.220 54.9% 30 0
13 OCT 5.000 0.400 0.440 0.440 65.5% 494 0
13 OCT 6.000 0.780 0.840 0.840 88.1% 10,030 18
13 OCT 6.500 1.030 1.110 1.110 95.0% 0 0
13 OCT 7.000 1.330 1.400 1.400 86.8% 125 0
13 OCT 7.500 1.680 1.750 1.750 81.0% 20 0
13 OCT 8.000 2.050 2.160 2.160 77.8% 2,085 0
13 OCT 9.000 2.880 2.980 2.980 -- 10,278 0
13 OCT 10.000 3.750 3.900 3.900 93.4% 86 0
13 OCT 11.000 4.700 4.800 4.800 93.4% 102 0
13 OCT 12.000 5.650 5.750 5.750 39.2% 105 0
13 OCT 13.000 6.600 6.750 6.750 138.6% 0 0
14 JAN 4.000 0.260 0.330 0.330 43.4% 30,020 0
14 JAN 5.000 0.560 0.630 0.630 68.2% 170 0
14 JAN 6.000 0.980 1.070 1.070 116.7% 622 0
14 JAN 7.000 1.520 1.650 1.650 88.0% 82 0
14 JAN 8.000 2.200 2.320 2.320 77.2% 334 0
14 JAN 9.000 2.970 3.150 3.150 13.1% 309 0
14 JAN 10.000 3.850 4.000 4.000 10.6% 305 0
14 JAN 11.000 4.750 4.850 4.850 80.8% 247 0
14 JAN 12.000 5.700 5.850 5.850 86.9% 121 0
14 JAN 13.000 6.650 6.850 6.850 94.6% 0 0
14 JAN 14.000 7.600 7.800 7.800 51.4% 170 0
14 JAN 15.000 8.550 8.800 8.800 59.6% 25 0
14 JAN 16.000 9.550 9.750 9.750 147.0% 10 0
15 JAN 4.000 0.460 0.650 0.650 45.6% 0 0
15 JAN 5.000 0.760 1.000 1.000 67.6% 30 50
15 JAN 6.000 1.270 1.480 1.480 96.4% 50 0
15 JAN 7.000 1.850 2.100 2.100 100.4% 35 0
15 JAN 8.000 2.490 2.800 2.800 98.2% 152 0
15 JAN 9.000 3.250 3.600 3.600 73.0% 0 0
15 JAN 10.000 4.050 4.400 4.400 32.1% 6 0
15 JAN 11.000 4.900 5.250 5.250 29.7% 0 0
15 JAN 12.000 5.750 6.150 6.150 27.8% 15 0
15 JAN 13.000 6.700 7.050 7.050 27.2% 1 0
15 JAN 14.000 7.600 8.000 8.000 26.5% 0 0
15 JAN 15.000 8.550 8.950 8.950 26.7% 15 0
15 JAN 16.000 9.500 9.900 9.900 76.4% 0 0
16 JAN 4.000 0.710 0.950 0.950 49.1% 0 0
16 JAN 5.000 1.140 1.390 1.390 95.1% 0 0
16 JAN 6.000 1.690 1.940 1.940 92.3% 0 0
16 JAN 7.000 2.230 2.610 2.610 95.4% 3 0
16 JAN 8.000 2.910 3.300 3.300 96.4% 0 0
Top of page

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