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: April 16, 2014 at 11:46 a.m.   (Data 15 minutes delayed)
  Last price: 8.060 Net change: 0.030 Bid price: 8.060 Ask price: 8.070 30-day historical volatility: 21.72%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 180,447 Volume: 0
14 APR 4.000 4.000 4.100 4.100 218.0% 40 0
14 APR 5.000 3.000 3.100 3.100 217.3% 35 0
14 APR 6.000 2.030 2.100 2.070 191.5% 133 0
14 APR 6.500 1.530 1.600 1.570 152.9% 57 0
14 APR 7.000 1.030 1.100 1.070 107.6% 17,558 0
14 APR 7.500 0.530 0.600 0.570 61.8% 229 0
14 APR 8.000 0.090 0.150 0.130 35.3% 16,391 0
14 APR 9.000 0 0.070 0.020 -- 34,150 0
14 APR 10.000 0 0.050 0.020 -- 4,110 0
14 APR 11.000 0 0.070 0.060 -- 0 0
14 APR 12.000 0 0.070 0.060 -- 0 0
14 MAY 6.000 2.050 2.120 2.080 61.7% 0 0
14 MAY 7.000 1.100 1.160 1.140 45.0% 0 0
14 MAY 8.000 0.370 0.400 0.390 39.2% 7,645 0
14 MAY 9.000 0.070 0.080 0.110 38.5% 87 0
14 MAY 10.000 0 0.090 0.090 52.7% 0 0
14 JUL 4.000 4.050 4.100 4.100 74.2% 108 0
14 JUL 5.000 3.050 3.150 3.100 52.3% 20 0
14 JUL 6.000 2.150 2.200 2.160 49.6% 50 0
14 JUL 7.000 1.280 1.360 1.330 42.3% 328 0
14 JUL 8.000 0.650 0.720 0.710 40.1% 1,153 0
14 JUL 9.000 0.260 0.340 0.340 39.0% 625 0
14 JUL 10.000 0.100 0.140 0.140 39.4% 231 0
14 JUL 11.000 0.040 0.090 0.090 42.4% 35 0
14 JUL 12.000 0.010 0.090 0.090 48.1% 0 0
14 OCT 6.000 2.250 2.400 2.380 45.3% 20 0
14 OCT 7.000 1.500 1.670 1.660 44.4% 0 0
14 OCT 8.000 0.960 1.080 1.060 43.2% 40 0
14 OCT 9.000 0.550 0.680 0.670 41.6% 632 0
14 OCT 10.000 0.310 0.440 0.440 41.3% 153 0
14 OCT 11.000 0.200 0.290 0.300 43.8% 0 0
14 OCT 12.000 0.110 0.200 0.200 44.5% 5 0
15 JAN 4.000 4.050 4.350 4.350 62.0% 10 0
15 JAN 5.000 3.050 3.500 3.500 51.6% 64 0
15 JAN 6.000 2.260 2.700 2.700 48.2% 197 0
15 JAN 6.500 2.120 2.290 2.300 50.2% 27 0
15 JAN 7.000 1.760 2.020 1.980 48.6% 108 0
15 JAN 7.500 1.490 1.650 1.640 46.8% 170 0
15 JAN 8.000 1.240 1.250 1.470 43.1% 1,426 0
15 JAN 9.000 0.850 1.030 1.070 45.6% 92,892 0
15 JAN 10.000 0.550 0.760 0.770 45.1% 414 0
15 JAN 11.000 0.330 0.560 0.560 44.9% 109 0
15 JAN 12.000 0.210 0.430 0.430 45.5% 115 0
15 JAN 13.000 0.200 0.340 0.340 48.2% 10 0
15 JAN 14.000 0.050 0.290 0.280 46.5% 80 0
15 JAN 15.000 0.020 0.230 0.230 47.0% 10 0
15 JAN 16.000 0.010 0.180 0.180 47.6% 70 0
16 JAN 4.000 4.050 4.750 4.750 52.4% 160 0
16 JAN 5.000 3.350 4.050 4.050 51.8% 6 0
16 JAN 6.000 2.950 3.350 3.300 51.8% 20 0
16 JAN 6.500 2.650 3.000 3.000 50.8% 0 0
16 JAN 7.000 2.430 2.830 2.810 51.6% 30 0
16 JAN 7.500 2.160 2.480 2.480 49.4% 0 0
16 JAN 8.000 1.980 2.420 2.430 51.1% 174 0
16 JAN 9.000 1.440 1.950 1.930 47.3% 150 0
16 JAN 10.000 1.220 1.470 1.450 45.7% 370 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,966 Volume: 0
14 APR 4.000 0 0.070 0.050 -- 60 0
14 APR 5.000 0 0.070 0.050 382.6% 344 0
14 APR 6.000 0 0.070 0.050 256.3% 262 0
14 APR 6.500 0 0.070 0.060 198.4% 102 0
14 APR 7.000 0 0.070 0.060 142.4% 2,421 0
14 APR 7.500 0 0.060 0.060 82.3% 1,845 0
14 APR 8.000 0.020 0.070 0.100 30.9% 15,460 0
14 APR 9.000 0.910 0.970 1.040 28.4% 1,093 0
14 APR 10.000 1.900 1.970 2.010 -- 135 0
14 APR 11.000 2.900 3.000 3.050 50.0% 0 0
14 APR 12.000 3.900 4.000 4.050 -- 0 0
14 MAY 6.000 0 0.070 0.070 66.2% 0 0
14 MAY 7.000 0.040 0.090 0.090 44.0% 3 0
14 MAY 8.000 0.300 0.350 0.370 37.6% 7,550 0
14 MAY 9.000 0.970 1.050 1.090 38.5% 0 0
14 MAY 10.000 1.910 1.980 2.020 15.4% 0 0
14 JUL 4.000 0 0.070 0.080 78.7% 20 0
14 JUL 5.000 0.010 0.090 0.090 60.8% 180 0
14 JUL 6.000 0.060 0.120 0.120 47.9% 231 0
14 JUL 7.000 0.180 0.240 0.240 39.5% 344 0
14 JUL 8.000 0.550 0.600 0.640 38.7% 341 0
14 JUL 9.000 1.180 1.230 1.240 37.7% 220 0
14 JUL 10.000 1.960 2.100 2.100 37.1% 88 0
14 JUL 11.000 2.940 3.050 3.050 43.2% 25 0
14 JUL 12.000 3.900 4.000 4.050 49.3% 4 0
14 OCT 6.000 0.160 0.210 0.200 44.3% 70 0
14 OCT 7.000 0.410 0.500 0.500 42.1% 60 0
14 OCT 8.000 0.820 0.950 0.950 41.5% 694 0
14 OCT 9.000 1.440 1.540 1.590 40.6% 140 0
14 OCT 10.000 2.180 2.310 2.350 41.6% 0 0
14 OCT 11.000 3.050 3.200 3.200 42.0% 0 0
14 OCT 12.000 3.950 4.150 4.150 43.8% 0 0
15 JAN 4.000 0.010 0.150 0.180 54.7% 0 0
15 JAN 5.000 0.150 0.290 0.300 53.2% 363 0
15 JAN 6.000 0.230 0.450 0.470 45.0% 527 0
15 JAN 6.500 0.390 0.600 0.600 44.8% 50 0
15 JAN 7.000 0.580 0.790 0.800 44.8% 95 0
15 JAN 7.500 0.790 0.990 0.990 43.6% 43 0
15 JAN 8.000 1.060 1.280 1.290 45.0% 204 0
15 JAN 9.000 1.710 1.880 1.990 45.0% 700 0
15 JAN 10.000 2.310 2.600 2.650 42.9% 84 0
15 JAN 11.000 3.100 3.450 3.500 42.6% 0 0
15 JAN 12.000 3.950 4.350 4.350 43.2% 155 0
15 JAN 13.000 4.900 5.250 5.250 44.5% 1 0
15 JAN 14.000 5.700 6.150 6.150 42.2% 0 0
15 JAN 15.000 6.850 7.100 7.150 46.6% 10 0
15 JAN 16.000 7.850 8.100 8.100 50.7% 0 0
16 JAN 4.000 0.220 0.470 0.460 55.4% 12 0
16 JAN 5.000 0.500 0.670 0.670 52.1% 5 0
16 JAN 6.000 0.850 0.990 1.000 50.1% 20 0
16 JAN 6.500 0.960 1.190 1.200 47.7% 0 0
16 JAN 7.000 1.210 1.460 1.470 48.3% 5 0
16 JAN 7.500 1.430 1.850 1.880 48.9% 0 0
16 JAN 8.000 1.670 2.120 2.150 48.1% 0 0
16 JAN 9.000 2.210 2.490 2.510 43.8% 0 0
16 JAN 10.000 2.870 3.200 3.200 43.5% 0 0

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