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: July 25, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 6.850 Ask price: 6.980 30-day historical volatility: 31.37%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 306,029 Volume: 0
14 AUG 5.000 0 0 1.940 82.4% 50 0
14 AUG 6.000 0 0 1.140 80.0% 171 0
14 AUG 7.000 0 0 0.510 84.5% 18,995 0
14 AUG 7.500 0 0 0.300 76.3% 34,131 0
14 AUG 8.000 0 0.200 0.200 79.1% 7,131 0
14 AUG 8.500 0 0 0.130 78.9% 4,010 0
14 AUG 9.000 0 0 0.110 85.2% 99 0
14 AUG 10.000 0 0 0.090 -- 0 0
14 SEP 5.000 0 0 2.050 73.6% 0 0
14 SEP 6.000 0 0 1.340 71.8% 0 0
14 SEP 7.000 0 0 0.770 71.1% 175 0
14 SEP 8.000 0 0.490 0.470 73.8% 45 0
14 SEP 9.000 0 0.240 0.240 70.9% 10 0
14 OCT 5.000 0 0 2.220 77.7% 140 0
14 OCT 6.000 0 0 1.500 73.0% 155 0
14 OCT 7.000 0.200 0 0.900 68.7% 215 0
14 OCT 8.000 0 0 0.630 72.6% 17,293 0
14 OCT 9.000 0 0.350 0.350 68.8% 9,723 0
14 OCT 10.000 0 0.300 0.280 72.7% 150 0
14 OCT 11.000 0 0 0.150 72.6% 109 0
14 OCT 12.000 0 0 0.120 75.6% 15 0
14 NOV 8.000 0 0 0.710 65.6% 12,028 0
15 JAN 4.000 0 0 3.100 64.0% 55 0
15 JAN 5.000 2.250 0 2.350 69.2% 75 0
15 JAN 6.000 0 0 1.690 60.9% 217 0
15 JAN 6.500 0 0 1.420 60.3% 53 0
15 JAN 7.000 0 0 1.190 60.4% 630 0
15 JAN 7.500 0 0 1.000 60.1% 430 0
15 JAN 8.000 0 0 0.870 61.7% 13,585 0
15 JAN 9.000 0 0.700 0.600 60.6% 173,841 0
15 JAN 10.000 0 0 0.450 61.6% 452 0
15 JAN 11.000 0 0 0.300 58.9% 144 0
15 JAN 12.000 0 0 0.260 61.1% 115 0
15 JAN 13.000 0 0 0.200 64.3% 10 0
15 JAN 14.000 0 0 0.180 67.1% 80 0
15 JAN 15.000 0 0 0.090 63.6% 10 0
15 JAN 16.000 0 0 0.090 70.8% 70 0
15 FEB 5.500 0 0 2.100 62.7% 0 0
15 FEB 6.000 0 0 1.800 61.7% 0 0
15 FEB 6.500 0 0 1.540 60.9% 0 0
15 FEB 7.000 0 0 1.310 60.3% 0 0
15 FEB 7.500 0 0 1.110 59.7% 0 0
15 FEB 8.000 0 0 0.950 59.8% 0 0
15 FEB 8.500 0 0 0.810 59.7% 20 0
15 FEB 9.000 0 0 0.700 59.8% 0 0
15 FEB 9.500 0 0 0.600 59.8% 0 0
15 FEB 10.000 0 0 0.530 60.4% 0 0
15 FEB 10.500 0 0 0.460 60.3% 0 0
15 FEB 11.000 0 0 0.410 60.8% 0 0
15 FEB 11.500 0 0 0.360 61.1% 0 0
15 FEB 12.000 0 0 0.320 61.2% 0 0
15 MAR 5.500 0 0 2.110 60.2% 0 0
15 MAR 6.000 0 0 1.880 61.8% 25 0
15 MAR 6.500 0 0 1.620 60.5% 0 0
15 MAR 7.000 0 0 1.400 60.0% 5 0
15 MAR 7.500 0 0 1.210 59.9% 0 0
15 MAR 8.000 0 0 1.040 59.5% 0 0
15 MAR 8.500 0 0 0.910 59.7% 0 0
15 MAR 9.000 0 0 0.790 59.7% 10,010 0
15 MAR 9.500 0 0 0.690 59.6% 0 0
15 MAR 10.000 0 0.550 0.550 58.5% 0 0
15 MAR 10.500 0 0 0.540 60.2% 0 0
15 MAR 11.000 0 0 0.480 60.6% 0 0
15 MAR 11.500 0 0 0.430 60.8% 0 0
15 MAR 12.000 0 0 0.390 61.2% 0 0
16 JAN 4.000 0.500 0 3.650 63.5% 120 0
16 JAN 5.000 0 0 3.000 59.8% 6 0
16 JAN 6.000 0 0 2.470 58.0% 30 0
16 JAN 6.500 0 0 3.500 56.3% 0 0
16 JAN 7.000 0 2.250 2.250 40.3% 72 0
16 JAN 7.500 0 0 3.100 55.1% 10 0
16 JAN 8.000 0 0 3.000 56.6% 199 0
16 JAN 9.000 0 0 1.320 54.9% 185 0
16 JAN 10.000 0 2.990 1.080 54.0% 875 0
17 JAN 5.000 0 0 3.550 57.1% 10 0
17 JAN 6.000 0 0 3.050 54.8% 0 0
17 JAN 7.000 0 0 2.510 53.6% 50 0
17 JAN 8.000 0 0 2.180 53.0% 0 0
17 JAN 9.000 0 0 1.910 52.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 23,803 Volume: 0
14 AUG 5.000 0 0 0.070 87.9% 955 0
14 AUG 6.000 0 0 0.210 82.0% 3,670 0
14 AUG 7.000 0 0 0.640 77.0% 711 0
14 AUG 7.500 0 0 1.020 78.7% 0 0
14 AUG 8.000 0 0 1.420 82.8% 150 0
14 AUG 8.500 0 0 1.770 71.0% 3 0
14 AUG 9.000 0 0 2.250 71.0% 62 0
14 AUG 10.000 0 0 3.250 93.9% 0 0
14 SEP 5.000 0 0 0.090 65.5% 54 0
14 SEP 6.000 0 0 0.410 70.0% 20 0
14 SEP 7.000 0 0 0.820 68.3% 30 0
14 SEP 8.000 0 0 1.610 71.5% 0 0
14 SEP 9.000 0 0 2.460 74.5% 0 0
14 OCT 5.000 0 0 0.180 66.9% 5,853 0
14 OCT 6.000 0 0.650 0.500 66.1% 4,630 0
14 OCT 7.000 0 0 1.040 70.2% 3,235 0
14 OCT 8.000 0 0 1.750 71.7% 819 0
14 OCT 9.000 0 0 2.550 72.5% 187 0
14 OCT 10.000 0 0 3.400 72.3% 75 0
14 OCT 11.000 0 0 4.300 70.1% 0 0
14 OCT 12.000 0 0 5.250 69.7% 0 0
14 NOV 8.000 0 0 1.800 62.6% 0 0
15 JAN 4.000 0 0 0.250 69.4% 0 0
15 JAN 5.000 0 0 0.320 58.3% 460 0
15 JAN 6.000 0 0 0.720 59.3% 616 0
15 JAN 6.500 0 0 1.000 60.2% 155 0
15 JAN 7.000 0 0 1.140 55.7% 363 0
15 JAN 7.500 0.500 0 1.590 60.3% 225 0
15 JAN 8.000 0 0 1.950 61.3% 303 0
15 JAN 9.000 0 0 2.680 59.2% 770 0
15 JAN 10.000 0 0 3.550 60.7% 115 0
15 JAN 11.000 0 0 4.450 62.1% 0 0
15 JAN 12.000 0 0 5.350 60.7% 95 0
15 JAN 13.000 0 0 6.350 64.3% 1 0
15 JAN 14.000 0 0 7.300 63.8% 0 0
15 JAN 15.000 0 0 8.300 68.9% 10 0
15 JAN 16.000 0 0 9.300 73.6% 0 0
15 FEB 5.500 0 0 0.680 60.9% 0 0
15 FEB 6.000 0 0 0.890 60.3% 0 0
15 FEB 6.500 0 0 1.120 59.4% 10 0
15 FEB 7.000 0 0 1.390 58.8% 0 0
15 FEB 7.500 0 0 1.700 58.6% 0 0
15 FEB 8.000 0 0 2.030 58.6% 0 0
15 FEB 8.500 0 0 2.390 56.1% 0 0
15 FEB 9.000 0 0 2.780 56.2% 0 0
15 FEB 9.500 0 0 3.200 56.7% 0 0
15 FEB 10.000 0 0 3.600 56.1% 0 0
15 FEB 10.500 0 0 4.050 57.1% 0 0
15 FEB 11.000 0 0 4.500 57.6% 0 0
15 FEB 11.500 0 0 4.950 57.4% 0 0
15 FEB 12.000 0 0 5.400 54.3% 0 0
15 MAR 5.500 0 0 0.670 58.5% 25 0
15 MAR 6.000 0 0.800 0.800 55.9% 0 0
15 MAR 6.500 0 0 1.180 58.6% 0 0
15 MAR 7.000 0 0 1.460 58.4% 0 0
15 MAR 7.500 0 0 1.770 58.2% 2 0
15 MAR 8.000 0 0 2.110 58.2% 0 0
15 MAR 8.500 0 0 2.470 56.6% 0 0
15 MAR 9.000 0 0 2.860 56.0% 0 0
15 MAR 9.500 0 0 3.300 57.4% 0 0
15 MAR 10.000 0 0 3.700 57.2% 0 0
15 MAR 10.500 0 0 4.150 58.4% 0 0
15 MAR 11.000 0 0 4.550 57.7% 0 0
15 MAR 11.500 0 0 5.000 57.9% 0 0
15 MAR 12.000 0 0 5.450 57.5% 0 0
16 JAN 4.000 0 0 0.560 58.0% 12 0
16 JAN 5.000 0 0 0.890 55.5% 6 0
16 JAN 6.000 0 0 1.340 54.2% 120 0
16 JAN 6.500 0 0 1.590 53.2% 30 0
16 JAN 7.000 0 0 3.300 54.7% 6 0
16 JAN 7.500 0 0 3.550 52.6% 0 0
16 JAN 8.000 0 0 2.650 54.0% 0 0
16 JAN 9.000 0 0 3.300 52.2% 0 0
16 JAN 10.000 0 0 5.350 51.3% 0 0
17 JAN 5.000 0 0 1.320 53.4% 0 0
17 JAN 6.000 0 1.550 1.550 48.3% 0 0
17 JAN 7.000 0 6.400 2.360 50.6% 0 0
17 JAN 8.000 0 0 3.150 49.9% 25 0
17 JAN 9.000 0 0 3.850 49.5% 0 0

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