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: December 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 2.860 Net change: 0.100 Bid price: 2.860 Ask price: 2.870 30-day historical volatility: 82.54%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 212,055 Volume: 228
14 DEC 2.500 0.300 0.390 0.390 -- 110 23
14 DEC 3.000 0 0.030 0.030 -- 230 0
14 DEC 4.000 0 0.030 0.030 -- 230 0
14 DEC 5.000 0 0.050 0.050 -- 32 0
14 DEC 6.000 0 0.050 0.050 -- 15 0
15 JAN 2.500 0.440 0.520 0.520 88.7% 219 0
15 JAN 3.000 0.190 0.220 0.220 83.4% 334 25
15 JAN 4.000 0.020 0.070 0.070 -- 2,281 40
15 JAN 5.000 0 0.070 0.070 -- 2,502 0
15 JAN 6.000 0 0.080 0.080 -- 556 0
15 JAN 6.500 0 0.080 0.080 -- 383 0
15 JAN 7.000 0 0.030 0.030 -- 1,952 0
15 JAN 7.500 0 0.080 0.080 -- 542 0
15 JAN 8.000 0 0.060 0.060 -- 13,442 0
15 JAN 9.000 0 0.020 0.020 -- 172,360 0
15 JAN 10.000 0 0.020 0.020 -- 493 0
15 JAN 11.000 0 0.080 0.080 -- 132 0
15 JAN 12.000 0 0.080 0.080 -- 155 0
15 JAN 13.000 0 0.080 0.080 -- 10 0
15 JAN 14.000 0 0.080 0.080 -- 80 0
15 JAN 15.000 0 0.080 0.080 -- 10 0
15 JAN 16.000 0 0.080 0.080 -- 70 0
15 FEB 2.000 0.910 1.020 1.020 99.6% 0 0
15 FEB 2.500 0.580 0.660 0.660 94.5% 610 0
15 FEB 3.000 0.360 0.430 0.430 96.1% 226 0
15 FEB 4.000 0.120 0.190 0.190 98.1% 61 15
15 FEB 5.000 0.050 0.120 0.120 -- 0 0
15 FEB 5.500 0.020 0.140 0.140 -- 100 0
15 FEB 6.000 0.010 0.120 0.120 -- 35 0
15 FEB 6.500 0 0.110 0.110 -- 25 0
15 FEB 7.000 0 0.070 0.070 -- 0 0
15 FEB 7.500 0 0.070 0.070 -- 100 0
15 FEB 8.000 0 0.070 0.070 -- 29 0
15 FEB 8.500 0 0.070 0.070 -- 237 0
15 FEB 9.000 0 0.070 0.070 -- 59 0
15 FEB 9.500 0 0.040 0.040 -- 50 0
15 FEB 10.000 0 0.040 0.040 -- 20 0
15 FEB 10.500 0 0.040 0.040 -- 0 0
15 FEB 11.000 0 0.040 0.040 -- 0 0
15 FEB 11.500 0 0.040 0.040 -- 0 0
15 FEB 12.000 0 0.040 0.040 -- 0 0
15 MAR 2.000 0.970 1.080 1.080 100.2% 100 0
15 MAR 2.500 0.650 0.750 0.750 94.5% 45 0
15 MAR 3.000 0.440 0.510 0.510 93.8% 0 0
15 MAR 4.000 0.190 0.250 0.250 94.7% 84 0
15 MAR 5.000 0.090 0.150 0.150 -- 45 0
15 MAR 5.500 0.060 0.120 0.120 -- 200 0
15 MAR 6.000 0.040 0.100 0.100 -- 35 0
15 MAR 6.500 0.020 0.080 0.080 -- 123 0
15 MAR 7.000 0.020 0.070 0.070 -- 12 0
15 MAR 7.500 0.010 0.060 0.060 -- 0 0
15 MAR 8.000 0 0.050 0.050 -- 50 0
15 MAR 8.500 0 0.050 0.050 -- 150 0
15 MAR 9.000 0 0.050 0.050 -- 10,000 0
15 MAR 9.500 0 0.040 0.040 -- 50 0
15 MAR 10.000 0 0.040 0.040 -- 20 0
15 MAR 10.500 0 0.040 0.040 -- 0 0
15 MAR 11.000 0 0.040 0.040 -- 35 0
15 MAR 11.500 0 0.040 0.040 -- 0 0
15 MAR 12.000 0 0.040 0.040 -- 0 0
15 APR 2.500 0.640 0.790 0.790 85.0% 23 0
15 APR 3.000 0.420 0.560 0.560 84.2% 112 0
15 APR 4.000 0.200 0.300 0.300 87.7% 362 0
15 APR 5.000 0.100 0.190 0.190 92.5% 160 0
15 APR 6.000 0.040 0.130 0.130 -- 5 0
15 APR 7.000 0.010 0.090 0.090 -- 8 0
15 APR 8.000 0.010 0.070 0.070 -- 263 0
15 APR 9.000 0 0.060 0.060 -- 216 0
15 APR 10.000 0 0.050 0.050 -- 0 0
15 JUL 2.500 0.800 0.910 0.910 82.1% 3 0
15 JUL 3.000 0.580 0.690 0.690 80.0% 60 0
15 JUL 4.000 0.280 0.420 0.420 77.9% 122 40
15 JUL 5.000 0.180 0.280 0.280 81.8% 10 0
15 JUL 6.000 0.100 0.210 0.210 83.9% 0 55
16 JAN 2.500 0.960 1.140 1.140 78.9% 185 0
16 JAN 3.000 0.800 0.930 0.930 78.5% 35 0
16 JAN 4.000 0.440 0.650 0.650 73.4% 112 0
16 JAN 5.000 0.270 0.490 0.490 73.6% 32 0
16 JAN 6.000 0.160 0.390 0.390 74.1% 35 30
16 JAN 6.500 0.120 0.360 0.360 74.7% 20 0
16 JAN 7.000 0.080 0.210 0.210 67.4% 112 0
16 JAN 7.500 0.010 0.190 0.190 64.2% 10 0
16 JAN 8.000 0.070 0.170 0.170 70.1% 238 0
16 JAN 9.000 0 0.130 0.130 65.8% 235 0
16 JAN 10.000 0 0.110 0.110 67.8% 870 0
17 JAN 2.500 1.100 1.600 1.600 78.2% 0 0
17 JAN 3.000 0.900 1.400 1.400 74.7% 34 0
17 JAN 4.000 0.590 1.090 1.090 70.1% 10 0
17 JAN 5.000 0.410 0.910 0.910 69.6% 50 0
17 JAN 6.000 0.240 0.740 0.740 66.9% 0 0
17 JAN 7.000 0.150 0.650 0.650 67.2% 78 0
17 JAN 8.000 0.070 0.570 0.570 66.5% 16 0
17 JAN 9.000 0.010 0.510 0.510 66.1% 0 0
17 JAN 10.000 0 0.500 0.500 68.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,860 Volume: 123
14 DEC 2.500 0 0.030 0.030 -- 90 0
14 DEC 3.000 0.110 0.190 0.190 -- 55 0
14 DEC 4.000 1.110 1.190 1.190 -- 20 0
14 DEC 5.000 2.110 2.190 2.190 -- 0 0
14 DEC 6.000 3.100 3.200 3.200 -- 0 0
15 JAN 2.500 0.110 0.160 0.160 94.5% 150 40
15 JAN 3.000 0.350 0.370 0.370 88.1% 245 50
15 JAN 4.000 1.140 1.220 1.220 -- 190 0
15 JAN 5.000 2.110 2.190 2.190 -- 607 0
15 JAN 6.000 3.100 3.200 3.200 -- 905 0
15 JAN 6.500 3.600 3.700 3.700 -- 110 0
15 JAN 7.000 4.100 4.200 4.200 -- 556 0
15 JAN 7.500 4.600 4.700 4.700 -- 230 0
15 JAN 8.000 5.100 5.200 5.200 -- 104 0
15 JAN 9.000 6.100 6.200 6.200 -- 815 0
15 JAN 10.000 7.100 7.200 7.200 -- 132 0
15 JAN 11.000 8.100 8.200 8.200 -- 0 0
15 JAN 12.000 9.100 9.200 9.200 -- 90 0
15 JAN 13.000 10.100 10.200 10.200 -- 1 0
15 JAN 14.000 11.100 11.200 11.200 -- 0 0
15 JAN 15.000 12.100 12.200 12.200 -- 10 0
15 JAN 16.000 13.100 13.200 13.200 -- 0 0
15 FEB 2.000 0.090 0.140 0.140 104.5% 48 0
15 FEB 2.500 0.250 0.300 0.300 99.1% 200 5
15 FEB 3.000 0.500 0.560 0.560 96.0% 120 0
15 FEB 4.000 1.250 1.330 1.330 98.4% 0 0
15 FEB 5.000 2.160 2.250 2.250 -- 35 3
15 FEB 5.500 2.640 2.730 2.730 -- 40 0
15 FEB 6.000 3.100 3.250 3.250 -- 36 0
15 FEB 6.500 3.600 3.700 3.700 -- 30 0
15 FEB 7.000 4.100 4.200 4.200 -- 23 0
15 FEB 7.500 4.600 4.700 4.700 -- 0 0
15 FEB 8.000 5.100 5.200 5.200 -- 60 0
15 FEB 8.500 5.600 5.700 5.700 -- 0 0
15 FEB 9.000 6.100 6.200 6.200 -- 0 0
15 FEB 9.500 6.600 6.700 6.700 -- 0 0
15 FEB 10.000 7.100 7.200 7.200 -- 0 0
15 FEB 10.500 7.600 7.700 7.700 -- 0 0
15 FEB 11.000 8.100 8.200 8.200 -- 0 0
15 FEB 11.500 8.600 8.700 8.700 -- 0 0
15 FEB 12.000 9.100 9.200 9.200 -- 0 0
15 MAR 2.000 0.140 0.200 0.200 102.9% 185 0
15 MAR 2.500 0.310 0.350 0.350 93.6% 89 0
15 MAR 3.000 0.590 0.650 0.650 95.9% 0 25
15 MAR 4.000 1.300 1.400 1.400 94.4% 0 0
15 MAR 5.000 2.210 2.300 2.300 -- 0 0
15 MAR 5.500 2.660 2.770 2.770 -- 261 0
15 MAR 6.000 3.150 3.250 3.250 -- 15 0
15 MAR 6.500 3.600 3.750 3.750 -- 0 0
15 MAR 7.000 4.100 4.250 4.250 -- 17 0
15 MAR 7.500 4.600 4.750 4.750 -- 2 0
15 MAR 8.000 5.100 5.200 5.200 -- 0 0
15 MAR 8.500 5.600 5.700 5.700 -- 0 0
15 MAR 9.000 6.100 6.200 6.200 -- 10 0
15 MAR 9.500 6.600 6.700 6.700 -- 0 0
15 MAR 10.000 7.100 7.200 7.200 -- 0 0
15 MAR 10.500 7.600 7.700 7.700 -- 0 0
15 MAR 11.000 8.100 8.200 8.200 -- 0 0
15 MAR 11.500 8.600 8.700 8.700 -- 0 0
15 MAR 12.000 9.100 9.200 9.200 -- 10 0
15 APR 2.500 0.300 0.350 0.350 81.0% 0 0
15 APR 3.000 0.560 0.670 0.670 83.2% 160 0
15 APR 4.000 1.300 1.410 1.410 83.7% 135 0
15 APR 5.000 2.140 2.300 2.300 81.0% 114 0
15 APR 6.000 3.050 3.250 3.250 73.7% 78 0
15 APR 7.000 4.050 4.250 4.250 -- 145 0
15 APR 8.000 5.000 5.200 5.200 -- 30 0
15 APR 9.000 6.000 6.200 6.200 -- 0 0
15 APR 10.000 7.050 7.200 7.200 -- 0 0
15 JUL 2.500 0.420 0.530 0.530 81.2% 10 0
15 JUL 3.000 0.690 0.790 0.790 77.8% 90 0
15 JUL 4.000 1.420 1.540 1.540 79.3% 0 0
15 JUL 5.000 2.280 2.380 2.380 79.9% 30 0
15 JUL 6.000 3.200 3.350 3.350 85.9% 10 0
16 JAN 2.500 0.510 0.690 0.690 72.3% 179 0
16 JAN 3.000 0.800 0.980 0.980 70.8% 40 0
16 JAN 4.000 1.490 1.660 1.660 67.4% 6,000 0
16 JAN 5.000 2.290 2.520 2.520 67.7% 6,095 0
16 JAN 6.000 3.150 3.450 3.450 68.4% 139 0
16 JAN 6.500 3.300 3.950 3.950 49.0% 40 0
16 JAN 7.000 3.800 4.400 4.400 48.0% 6 0
16 JAN 7.500 4.250 4.850 4.850 -- 10 0
16 JAN 8.000 5.050 5.350 5.350 72.8% 0 0
16 JAN 9.000 6.000 6.350 6.350 75.9% 0 0
16 JAN 10.000 6.200 7.300 7.300 -- 0 0
17 JAN 2.500 0.510 0.950 0.950 62.2% 0 0
17 JAN 3.000 0.780 1.240 1.240 59.7% 20 0
17 JAN 4.000 1.460 1.960 1.960 58.3% 7 0
17 JAN 5.000 2.130 2.930 2.930 59.0% 0 0
17 JAN 6.000 2.970 3.750 3.750 56.9% 6 0
17 JAN 7.000 3.900 4.700 4.700 59.9% 0 0
17 JAN 8.000 4.850 5.650 5.650 62.4% 25 0
17 JAN 9.000 5.700 6.700 6.700 64.0% 0 0
17 JAN 10.000 6.700 7.700 7.700 69.0% 0 0

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