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 30, 2014 at 8:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 5.950 Ask price: 5.950 30-day historical volatility: 41.71%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 312,738 Volume: 0
14 AUG 5.000 0 0 1.150 97.1% 50 0
14 AUG 6.000 0 1.000 0.510 88.5% 204 0
14 AUG 7.000 0 0 0.200 91.1% 20,009 0
14 AUG 7.500 0 0 0.160 -- 34,441 0
14 AUG 8.000 0 0.350 0.150 -- 7,131 0
14 AUG 8.500 0 0 0.090 -- 4,037 0
14 AUG 9.000 0 0 0.080 -- 99 0
14 AUG 10.000 0 0 0.190 -- 0 0
14 SEP 5.000 0.100 0 1.310 79.8% 10 0
14 SEP 6.000 0.100 0 0.710 75.4% 0 0
14 SEP 7.000 0 0 0.420 79.6% 178 0
14 SEP 8.000 0 0.490 0.220 81.5% 110 0
14 SEP 9.000 0 0.240 0.180 88.2% 10 0
14 OCT 5.000 0 0 1.400 76.1% 140 0
14 OCT 6.000 0 0 0.850 73.4% 155 0
14 OCT 7.000 0 0 0.550 78.3% 2,382 0
14 OCT 8.000 0.290 0 0.350 80.5% 17,293 0
14 OCT 9.000 0 0.350 0.210 76.4% 12,718 0
14 OCT 10.000 0 0.300 0.180 83.7% 150 0
14 OCT 11.000 0 0 0.140 -- 109 0
14 OCT 12.000 0 0 0.120 -- 15 0
14 NOV 8.000 0 0 0.400 69.7% 12,056 0
15 JAN 4.000 0.300 0 2.330 68.9% 55 0
15 JAN 5.000 0.500 0 1.640 72.2% 75 0
15 JAN 6.000 0 0 1.070 62.9% 217 0
15 JAN 6.500 0 0 0.890 63.0% 53 0
15 JAN 7.000 0 0 0.750 63.6% 638 0
15 JAN 7.500 0 0 0.610 64.0% 430 0
15 JAN 8.000 0 0 0.500 63.6% 13,574 0
15 JAN 9.000 0 0.700 0.380 64.6% 173,841 0
15 JAN 10.000 0 0 0.260 64.4% 452 0
15 JAN 11.000 0 0 0.200 62.2% 144 0
15 JAN 12.000 0 0 0.200 69.5% 115 0
15 JAN 13.000 0 0 0.180 72.2% 10 0
15 JAN 14.000 0 0 0.140 72.9% 80 0
15 JAN 15.000 0 0 0.090 68.4% 10 0
15 JAN 16.000 0 0 0.090 82.5% 70 0
15 FEB 5.500 0 0 1.440 63.2% 0 0
15 FEB 6.000 0 0 1.210 62.5% 10 0
15 FEB 6.500 0 0 1.010 61.9% 0 0
15 FEB 7.000 0 0 0.840 61.7% 0 0
15 FEB 7.500 0 0 0.710 61.6% 0 0
15 FEB 8.000 0 0 0.600 61.7% 0 0
15 FEB 8.500 0 0 0.510 61.6% 20 0
15 FEB 9.000 0 0 0.440 62.1% 0 0
15 FEB 9.500 0 0 0.380 62.2% 0 0
15 FEB 10.000 0 0 0.340 63.0% 0 0
15 FEB 10.500 0 0 0.300 63.1% 0 0
15 FEB 11.000 0 0 0.260 63.1% 0 0
15 FEB 11.500 0 0 0.240 63.5% 0 0
15 FEB 12.000 0 0 0.210 63.5% 0 0
15 MAR 5.500 0 0 1.500 62.6% 8 0
15 MAR 6.000 0 0 1.300 63.1% 25 0
15 MAR 6.500 0 0 1.100 62.2% 0 0
15 MAR 7.000 0 0 0.940 62.0% 12 0
15 MAR 7.500 0 0 0.800 61.8% 0 0
15 MAR 8.000 0 0 0.690 61.8% 0 0
15 MAR 8.500 0 0 0.600 63.9% 0 0
15 MAR 9.000 0 0 0.520 64.2% 10,010 0
15 MAR 9.500 0 0 0.460 62.7% 0 0
15 MAR 10.000 0 0.550 0.410 63.0% 0 0
15 MAR 10.500 0 0 0.360 63.1% 0 0
15 MAR 11.000 0 0 0.320 63.1% 0 0
15 MAR 11.500 0 0 0.290 63.3% 0 0
15 MAR 12.000 0 0 0.260 65.1% 0 0
16 JAN 4.000 2.500 0 2.910 70.3% 130 0
16 JAN 5.000 0 0 3.600 60.6% 6 0
16 JAN 6.000 0 0 3.150 58.8% 30 0
16 JAN 6.500 0 0 1.610 58.4% 0 0
16 JAN 7.000 0 2.250 1.510 60.8% 72 0
16 JAN 7.500 0 0 1.310 57.8% 10 0
16 JAN 8.000 0 0 1.230 59.8% 224 0
16 JAN 9.000 0 0 0.980 57.3% 185 0
16 JAN 10.000 0 2.990 0.800 56.4% 875 0
17 JAN 5.000 0 0 2.910 58.9% 10 0
17 JAN 6.000 0 0 2.340 56.9% 0 0
17 JAN 7.000 0 0 1.980 55.1% 50 0
17 JAN 8.000 0 0 1.710 54.5% 0 0
17 JAN 9.000 0 0 1.500 54.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,374 Volume: 0
14 AUG 5.000 0 0 0.150 97.1% 3,085 0
14 AUG 6.000 0 0 0.450 77.7% 4,264 0
14 AUG 7.000 0 0 1.250 85.9% 843 0
14 AUG 7.500 0 0 1.710 97.2% 0 0
14 AUG 8.000 0 0 2.200 -- 150 0
14 AUG 8.500 0 0 2.640 -- 3 0
14 AUG 9.000 0 0 3.150 -- 62 0
14 AUG 10.000 0 0 4.150 -- 0 0
14 SEP 5.000 0 0 0.310 76.4% 104 0
14 SEP 6.000 0.400 0 0.650 69.0% 20 0
14 SEP 7.000 0 0 1.450 78.9% 55 0
14 SEP 8.000 0 0 2.260 81.6% 0 0
14 SEP 9.000 0 0 3.200 85.6% 0 0
14 OCT 5.000 0 0 0.410 73.9% 5,888 0
14 OCT 6.000 0 0 0.880 71.7% 4,755 0
14 OCT 7.000 0 0 1.460 69.8% 3,239 0
14 OCT 8.000 0 0 2.420 79.0% 819 0
14 OCT 9.000 0 0 3.300 77.6% 187 0
14 OCT 10.000 0 0 4.200 77.4% 75 0
14 OCT 11.000 0 0 5.200 82.1% 0 0
14 OCT 12.000 0 0 6.150 88.9% 0 0
14 NOV 8.000 0 0 2.460 69.1% 0 0
15 JAN 4.000 0 0 0.200 60.4% 0 0
15 JAN 5.000 0 0 0.580 62.3% 495 0
15 JAN 6.000 0 0 1.100 62.4% 816 0
15 JAN 6.500 0 0 1.410 62.4% 160 0
15 JAN 7.000 0 0 1.750 62.4% 363 0
15 JAN 7.500 0.500 0 2.130 62.3% 225 0
15 JAN 8.000 0 0 2.550 63.7% 303 0
15 JAN 9.000 0 0 3.400 63.4% 770 0
15 JAN 10.000 0 0 4.300 63.9% 115 0
15 JAN 11.000 0 0 5.250 66.3% 0 0
15 JAN 12.000 0 0 6.200 66.6% 95 0
15 JAN 13.000 0 0 7.200 68.7% 1 0
15 JAN 14.000 0 0 8.200 74.2% 0 0
15 JAN 15.000 0 0 9.200 74.9% 10 0
15 JAN 16.000 0 0 10.200 -- 0 0
15 FEB 5.500 0 0 0.940 61.3% 0 0
15 FEB 6.000 0 0 1.140 58.9% 0 0
15 FEB 6.500 0 0 1.510 60.3% 10 0
15 FEB 7.000 0 0 1.840 59.9% 0 0
15 FEB 7.500 0 0 2.210 60.2% 0 0
15 FEB 8.000 0 0 2.600 56.7% 0 0
15 FEB 8.500 0 0 3.050 58.4% 0 0
15 FEB 9.000 0 0 3.450 58.5% 0 0
15 FEB 9.500 0 0 3.900 57.2% 0 0
15 FEB 10.000 0 0 4.350 59.2% 0 0
15 FEB 10.500 0 0 4.800 58.2% 0 0
15 FEB 11.000 0 0 5.300 61.7% 0 0
15 FEB 11.500 0 0 5.750 52.3% 0 0
15 FEB 12.000 0 0 6.250 55.3% 0 0
15 MAR 5.500 0 0 0.940 60.0% 145 0
15 MAR 6.000 0 0 1.270 60.8% 10 0
15 MAR 6.500 0 0 1.570 60.2% 0 0
15 MAR 7.000 0 0 1.880 58.5% 0 0
15 MAR 7.500 0 0 2.260 59.2% 2 0
15 MAR 8.000 0 0 2.680 58.1% 0 0
15 MAR 8.500 0 0 3.050 54.8% 0 0
15 MAR 9.000 0 0 3.550 60.2% 0 0
15 MAR 9.500 0 0 3.950 59.6% 0 0
15 MAR 10.000 0 0 4.400 59.9% 0 0
15 MAR 10.500 0 0 4.850 59.6% 0 0
15 MAR 11.000 0 0 5.350 60.8% 0 0
15 MAR 11.500 0 0 5.800 56.6% 0 0
15 MAR 12.000 0 0 6.300 56.5% 0 0
16 JAN 4.000 0 0 0.710 59.0% 12 0
16 JAN 5.000 0 0 1.120 56.4% 3,006 0
16 JAN 6.000 0 0 2.000 46.6% 220 0
16 JAN 6.500 0 0 3.300 53.8% 30 0
16 JAN 7.000 0 0 2.420 56.1% 6 0
16 JAN 7.500 0 0 2.730 54.4% 0 0
16 JAN 8.000 0 0 3.150 55.9% 0 0
16 JAN 9.000 0 0 5.150 53.3% 0 0
16 JAN 10.000 0 0 6.000 53.3% 0 0
17 JAN 5.000 0 1.400 1.400 51.6% 0 0
17 JAN 6.000 0 5.400 2.100 52.6% 6 0
17 JAN 7.000 0 0 2.890 51.8% 0 0
17 JAN 8.000 0 0 3.600 51.3% 25 0
17 JAN 9.000 0 0 4.350 50.7% 0 0

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