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: October 24, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 4.250 Ask price: 4.250 30-day historical volatility: 55.27%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 220,554 Volume: 0
14 NOV 2.500 0 0 1.850 -- 0 0
14 NOV 3.000 0 0 1.370 81.3% 1 0
14 NOV 4.000 0 0 0.570 78.1% 70 0
14 NOV 5.000 0 0 0.170 76.4% 296 0
14 NOV 6.000 0 0 0.120 -- 227 0
14 NOV 7.000 0 0 0.100 -- 7 0
14 NOV 8.000 0 0 0.090 -- 12,773 0
14 NOV 9.000 0 0 0.080 -- 0 0
14 DEC 2.500 0 0 1.880 79.1% 0 0
14 DEC 3.000 0 0 1.440 83.7% 25 0
14 DEC 4.000 0 0 0.690 72.2% 0 0
14 DEC 5.000 0 0 0.290 72.3% 9 0
14 DEC 6.000 0 0.150 0.130 76.1% 15 0
15 JAN 2.500 0 0 1.910 78.0% 0 0
15 JAN 3.000 0 0 1.460 72.0% 35 0
15 JAN 4.000 0.600 0 0.770 68.7% 710 0
15 JAN 5.000 0 0 0.390 70.5% 2,615 0
15 JAN 6.000 0 0.300 0.220 75.8% 556 0
15 JAN 6.500 0 0 0.170 77.3% 283 0
15 JAN 7.000 0 0.180 0.100 73.1% 1,847 0
15 JAN 7.500 0 0 0.140 83.9% 542 0
15 JAN 8.000 0 0 0.050 73.2% 13,441 0
15 JAN 9.000 0 0 0.090 -- 172,725 0
15 JAN 10.000 0 0.090 0.020 -- 493 0
15 JAN 11.000 0 0 0.080 -- 132 0
15 JAN 12.000 0 0 0.070 -- 155 0
15 JAN 13.000 0 0 0.190 -- 10 0
15 JAN 14.000 0 0 0.190 -- 80 0
15 JAN 15.000 0 0 0.190 -- 10 0
15 JAN 16.000 0 0 0.190 -- 70 0
15 FEB 5.500 0 0 0.330 65.8% 55 0
15 FEB 6.000 0 0 0.250 66.5% 35 0
15 FEB 6.500 0 0 0.200 67.5% 25 0
15 FEB 7.000 0 0 0.160 69.2% 0 0
15 FEB 7.500 0 0 0.130 70.8% 0 0
15 FEB 8.000 0 0 0.110 73.2% 29 0
15 FEB 8.500 0 0 0.090 73.1% 237 0
15 FEB 9.000 0 0 0.080 74.6% 59 0
15 FEB 9.500 0 0 0.070 78.9% 50 0
15 FEB 10.000 0 0 0.070 -- 20 0
15 FEB 10.500 0 0 0.060 -- 0 0
15 FEB 11.000 0 0 0.060 -- 0 0
15 FEB 11.500 0 0 0.060 -- 0 0
15 FEB 12.000 0 0 0.050 -- 0 0
15 MAR 5.500 0 0 0.360 63.1% 120 0
15 MAR 6.000 0 0 0.280 63.7% 35 0
15 MAR 6.500 0 0 0.210 64.6% 123 0
15 MAR 7.000 0 0 0.170 65.2% 12 0
15 MAR 7.500 0 0 0.140 66.3% 0 0
15 MAR 8.000 0 0 0.140 69.6% 50 0
15 MAR 8.500 0 0.750 0.120 70.3% 150 0
15 MAR 9.000 0 0 0.110 72.2% 10,000 0
15 MAR 9.500 0 0 0.100 73.5% 50 0
15 MAR 10.000 0 0 0.090 75.6% 20 0
15 MAR 10.500 0 0 0.080 78.2% 0 0
15 MAR 11.000 0 0 0.180 -- 35 0
15 MAR 11.500 0 0 0.070 -- 0 0
15 MAR 12.000 0 0 0.070 -- 0 0
15 APR 2.500 0 0 2.000 74.0% 0 0
15 APR 3.000 0 0 1.580 68.0% 0 0
15 APR 4.000 0 0 0.950 63.4% 7 0
15 APR 5.000 0.200 0 0.560 62.6% 30 0
15 APR 6.000 0 0 0.350 63.8% 5 0
15 APR 7.000 0 0 0.230 65.3% 8 0
15 APR 8.000 0 0 0.170 69.9% 263 0
15 APR 9.000 0 0 0.130 69.2% 216 0
15 APR 10.000 0 0 0.110 71.7% 0 0
16 JAN 2.500 0 0 2.240 68.1% 0 0
16 JAN 3.000 0 0 1.900 64.1% 0 0
16 JAN 4.000 0.500 0 1.370 61.1% 130 0
16 JAN 5.000 0 8.000 0.990 59.6% 29 0
16 JAN 6.000 0 0 0.730 58.9% 30 0
16 JAN 6.500 0 0 0.620 58.3% 20 0
16 JAN 7.000 0.350 1.750 0.500 56.2% 112 0
16 JAN 7.500 0 0 0.430 54.2% 10 0
16 JAN 8.000 0 0 0.380 55.4% 238 0
16 JAN 9.000 0 0 0.300 54.3% 235 0
16 JAN 10.000 0 0 0.240 53.8% 870 0
17 JAN 2.500 0.500 0 2.560 61.0% 0 0
17 JAN 3.000 0.200 0 2.250 57.7% 0 0
17 JAN 4.000 0 20.000 1.770 55.1% 10 0
17 JAN 5.000 0.150 0 1.380 52.4% 30 0
17 JAN 6.000 0 0 1.090 50.7% 0 0
17 JAN 7.000 0 0 0.910 50.8% 78 0
17 JAN 8.000 0 0 0.750 49.9% 1 0
17 JAN 9.000 0 0 0.640 49.5% 0 0
17 JAN 10.000 0 0 0.560 49.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,366 Volume: 0
14 NOV 2.500 0 0 0.040 114.6% 0 0
14 NOV 3.000 0 0 0.060 92.5% 0 0
14 NOV 4.000 0 0 0.250 77.0% 130 0
14 NOV 5.000 0 0 0.860 75.2% 0 0
14 NOV 6.000 0 0 1.760 79.4% 10 0
14 NOV 7.000 0 0 2.730 -- 30 0
14 NOV 8.000 0 0 3.750 -- 68 0
14 NOV 9.000 0 0 4.750 -- 0 0
14 DEC 2.500 0 0 0.070 95.2% 0 0
14 DEC 3.000 0 0 0.120 83.4% 0 0
14 DEC 4.000 0 0 0.370 73.0% 11 0
14 DEC 5.000 0 0 0.970 71.0% 0 0
14 DEC 6.000 0 0 1.820 75.6% 0 0
15 JAN 2.500 0 0 0.100 84.5% 0 0
15 JAN 3.000 0 0 0.150 77.2% 80 0
15 JAN 4.000 0 0 0.440 67.8% 265 0
15 JAN 5.000 0 0 1.040 66.8% 845 0
15 JAN 6.000 0 0 1.860 70.5% 1,184 0
15 JAN 6.500 0 0 2.320 72.2% 190 0
15 JAN 7.000 0.150 0 2.790 71.6% 618 0
15 JAN 7.500 0 0 3.300 73.1% 245 0
15 JAN 8.000 0 0 3.800 79.6% 333 0
15 JAN 9.000 0 0 4.750 -- 825 0
15 JAN 10.000 0 0 5.750 -- 142 0
15 JAN 11.000 0 0 6.750 -- 0 0
15 JAN 12.000 0 0 7.750 -- 90 0
15 JAN 13.000 0 0 8.750 -- 1 0
15 JAN 14.000 0 0 9.750 -- 0 0
15 JAN 15.000 0 0 10.750 -- 10 0
15 JAN 16.000 0 0 11.750 -- 0 0
15 FEB 5.500 0 0 1.500 64.8% 40 0
15 FEB 6.000 0 0 1.920 65.6% 36 0
15 FEB 6.500 0 0 2.370 65.8% 30 0
15 FEB 7.000 0 0 2.830 65.6% 0 0
15 FEB 7.500 0 0 3.350 74.0% 0 0
15 FEB 8.000 0 0 3.800 69.1% 60 0
15 FEB 8.500 0 0 4.300 74.3% 0 0
15 FEB 9.000 0 0 4.800 79.3% 0 0
15 FEB 9.500 0 0 5.300 -- 0 0
15 FEB 10.000 0 0 5.750 -- 15 0
15 FEB 10.500 0 0 6.250 88.0% 0 0
15 FEB 11.000 0 0 6.750 -- 0 0
15 FEB 11.500 0 0 7.250 -- 0 0
15 FEB 12.000 0 0 7.750 -- 0 0
15 MAR 5.500 0 0 1.520 61.6% 261 0
15 MAR 6.000 0 0 1.930 61.7% 45 0
15 MAR 6.500 0 0 2.370 60.5% 0 0
15 MAR 7.000 0 0 2.830 63.7% 0 0
15 MAR 7.500 0 0 3.350 67.4% 2 0
15 MAR 8.000 0 0 3.850 72.9% 0 0
15 MAR 8.500 0 0 4.300 68.2% 0 0
15 MAR 9.000 0 0 4.800 72.7% 10 0
15 MAR 9.500 0 0 5.300 76.9% 0 0
15 MAR 10.000 0 0 5.800 80.9% 0 0
15 MAR 10.500 0 0 6.300 78.0% 0 0
15 MAR 11.000 0 0 6.750 84.6% 0 0
15 MAR 11.500 0 0 7.250 -- 0 0
15 MAR 12.000 0 0 7.750 -- 0 0
15 APR 2.500 0 0 0.140 68.9% 0 0
15 APR 3.000 0 0 0.200 61.9% 0 0
15 APR 4.000 0 0 0.590 61.3% 95 0
15 APR 5.000 0 0 1.190 59.7% 130 0
15 APR 6.000 0 0 1.970 61.4% 78 0
15 APR 7.000 0 0 2.860 61.0% 109 0
15 APR 8.000 0 0 3.800 63.6% 0 0
15 APR 9.000 0 0 4.800 67.8% 0 0
15 APR 10.000 0 0 5.800 75.5% 0 0
16 JAN 2.500 0 0 0.360 64.9% 0 0
16 JAN 3.000 0 0 0.510 61.2% 0 0
16 JAN 4.000 0 0 0.940 56.9% 4,000 0
16 JAN 5.000 0 0 1.570 54.9% 3,161 0
16 JAN 6.000 0 0 2.330 55.2% 130 0
16 JAN 6.500 0 0 2.730 52.3% 40 0
16 JAN 7.000 0 0 3.150 51.3% 6 0
16 JAN 7.500 0 0 3.550 50.2% 10 0
16 JAN 8.000 0 0 4.050 42.4% 0 0
16 JAN 9.000 0 0 4.950 38.4% 0 0
16 JAN 10.000 0 0 5.900 54.3% 0 0
17 JAN 2.500 0 0 0.580 52.2% 0 0
17 JAN 3.000 0 0.900 0.750 50.6% 0 0
17 JAN 4.000 0.300 0 1.240 48.9% 0 0
17 JAN 5.000 0 0 1.840 47.3% 0 0
17 JAN 6.000 0 0 2.550 46.5% 6 0
17 JAN 7.000 0 0 3.500 46.8% 0 0
17 JAN 8.000 0 0 4.350 46.5% 25 0
17 JAN 9.000 0 0 5.250 47.3% 0 0
17 JAN 10.000 0 0 6.300 49.5% 0 0

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