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 30, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 4.000 Ask price: 4.000 30-day historical volatility: 56.99%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 221,120 Volume: 0
14 NOV 2.500 0 0 1.420 95.2% 0 0
14 NOV 3.000 0 0 0.950 87.2% 1 0
14 NOV 4.000 0 0 0.240 71.2% 70 0
14 NOV 5.000 0 0 0.080 83.9% 301 0
14 NOV 6.000 0 0.080 0.070 -- 227 0
14 NOV 7.000 0 0 0.080 -- 7 0
14 NOV 8.000 0 0 0.090 -- 12,782 0
14 NOV 9.000 0 0 0.080 -- 0 0
14 DEC 2.500 0 0 1.440 81.7% 0 0
14 DEC 3.000 0 0 1.000 72.9% 25 0
14 DEC 4.000 0 0 0.350 65.7% 200 0
14 DEC 5.000 0 0 0.130 72.4% 9 0
14 DEC 6.000 0 0 0.080 81.8% 15 0
15 JAN 2.500 0 0 1.500 82.8% 0 0
15 JAN 3.000 0 0 1.070 75.2% 35 0
15 JAN 4.000 0.300 0.900 0.500 72.1% 754 0
15 JAN 5.000 0 0 0.220 73.9% 2,615 0
15 JAN 6.000 0 0.120 0.100 75.3% 556 0
15 JAN 6.500 0 0 0.120 83.0% 383 0
15 JAN 7.000 0 0.180 0.060 77.7% 1,947 0
15 JAN 7.500 0 0 0.120 -- 542 0
15 JAN 8.000 0 0 0.040 -- 13,441 0
15 JAN 9.000 0 0 0.060 -- 172,725 0
15 JAN 10.000 0 0 0.020 -- 493 0
15 JAN 11.000 0 0 0.070 -- 132 0
15 JAN 12.000 0 0 0.190 -- 155 0
15 JAN 13.000 0 0 0.190 -- 10 0
15 JAN 14.000 0 0 0.020 -- 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 0.150 0 0.240 72.3% 55 0
15 FEB 6.000 0 0 0.200 74.7% 35 0
15 FEB 6.500 0 0 0.160 75.5% 25 0
15 FEB 7.000 0 0 0.140 78.3% 0 0
15 FEB 7.500 0 0 0.110 78.1% 0 0
15 FEB 8.000 0 0 0.100 80.5% 29 0
15 FEB 8.500 0 0 0.090 -- 237 0
15 FEB 9.000 0 0 0.080 -- 59 0
15 FEB 9.500 0 0 0.070 -- 50 0
15 FEB 10.000 0 0 0.060 -- 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 0.270 68.4% 120 0
15 MAR 6.000 0 0 0.220 69.0% 35 0
15 MAR 6.500 0 0 0.180 71.0% 123 0
15 MAR 7.000 0 0 0.150 71.9% 12 0
15 MAR 7.500 0 0 0.120 72.2% 0 0
15 MAR 8.000 0 0 0.130 78.2% 50 0
15 MAR 8.500 0 0.750 0.120 79.1% 150 0
15 MAR 9.000 0 0 0.100 80.4% 10,000 0
15 MAR 9.500 0 0 0.090 -- 50 0
15 MAR 10.000 0 0 0.080 -- 20 0
15 MAR 10.500 0 0 0.080 -- 0 0
15 MAR 11.000 0 0 0.070 -- 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 1.630 78.2% 0 0
15 APR 3.000 0 0 1.270 74.8% 50 0
15 APR 4.000 0 0 0.750 71.1% 12 0
15 APR 5.000 0.200 0 0.470 69.6% 60 0
15 APR 6.000 0 0 0.310 69.9% 5 0
15 APR 7.000 0 0 0.220 75.0% 8 0
15 APR 8.000 0 0 0.160 75.3% 263 0
15 APR 9.000 0 0 0.130 79.4% 216 0
15 APR 10.000 0 0 0.100 80.0% 0 0
16 JAN 2.500 0 0 1.900 71.3% 0 0
16 JAN 3.000 0 0 1.610 68.9% 0 0
16 JAN 4.000 0.500 0 1.150 65.9% 130 0
16 JAN 5.000 0 8.000 0.830 64.3% 32 0
16 JAN 6.000 0 0 0.630 63.7% 30 0
16 JAN 6.500 0 0 0.530 62.9% 20 0
16 JAN 7.000 0 1.750 0.440 59.4% 112 0
16 JAN 7.500 0 0 0.390 59.4% 10 0
16 JAN 8.000 0 0 0.340 60.0% 238 0
16 JAN 9.000 0 0 0.280 59.1% 235 0
16 JAN 10.000 0 0 0.230 58.6% 870 0
17 JAN 2.500 0.500 0 2.270 67.9% 0 0
17 JAN 3.000 0 0 2.000 64.4% 0 0
17 JAN 4.000 0 20.000 1.570 59.9% 10 0
17 JAN 5.000 0.150 0 1.270 59.4% 50 0
17 JAN 6.000 0 0 1.000 55.8% 0 0
17 JAN 7.000 0 0 0.840 55.5% 78 0
17 JAN 8.000 0 0 0.710 54.8% 1 0
17 JAN 9.000 0 0 0.620 56.2% 0 0
17 JAN 10.000 0 0 0.550 54.5% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,376 Volume: 0
14 NOV 2.500 0 0 0.040 109.1% 0 0
14 NOV 3.000 0 0 0.080 90.1% 0 0
14 NOV 4.000 0 0 0.390 69.9% 120 0
14 NOV 5.000 0 0 1.210 73.3% 0 0
14 NOV 6.000 0 0 2.170 -- 10 0
14 NOV 7.000 0 0 3.200 -- 30 0
14 NOV 8.000 0 0 4.200 -- 58 0
14 NOV 9.000 0 0 5.200 -- 0 0
14 DEC 2.500 0 0 0.080 89.0% 0 0
14 DEC 3.000 0 0 0.110 74.0% 0 0
14 DEC 4.000 0 0 0.510 69.1% 11 0
14 DEC 5.000 0 0 1.260 71.5% 0 0
14 DEC 6.000 0 0 2.210 78.6% 0 0
15 JAN 2.500 0 0 0.120 82.8% 0 0
15 JAN 3.000 0 0 0.180 74.3% 100 0
15 JAN 4.000 0 0 0.620 71.8% 270 0
15 JAN 5.000 0 0 1.360 73.0% 845 0
15 JAN 6.000 0 0 2.250 74.4% 1,184 0
15 JAN 6.500 0 0 2.730 78.0% 190 0
15 JAN 7.000 0 0 3.250 84.4% 618 0
15 JAN 7.500 0 0 3.700 -- 245 0
15 JAN 8.000 0 0 4.200 89.6% 333 0
15 JAN 9.000 0 0 5.200 -- 825 0
15 JAN 10.000 0 0 6.200 -- 142 0
15 JAN 11.000 0 0 7.200 -- 0 0
15 JAN 12.000 0 0 8.200 -- 90 0
15 JAN 13.000 0 0 9.200 -- 1 0
15 JAN 14.000 0 0 10.200 -- 0 0
15 JAN 15.000 0 0 11.200 -- 10 0
15 JAN 16.000 0 0 12.200 -- 0 0
15 FEB 5.500 0 0 1.860 70.8% 40 0
15 FEB 6.000 0 0 2.310 71.6% 36 0
15 FEB 6.500 0 0 2.780 75.1% 30 0
15 FEB 7.000 0 0 3.250 72.0% 0 0
15 FEB 7.500 0 0 3.750 78.3% 0 0
15 FEB 8.000 0 0 4.250 84.0% 60 0
15 FEB 8.500 0 0 4.700 63.7% 0 0
15 FEB 9.000 0 0 5.200 68.3% 0 0
15 FEB 9.500 0 0 5.700 -- 0 0
15 FEB 10.000 0 0 6.200 -- 15 0
15 FEB 10.500 0 0 6.700 -- 0 0
15 FEB 11.000 0 0 7.200 -- 0 0
15 FEB 11.500 0 0 7.700 -- 0 0
15 FEB 12.000 0 0 8.200 -- 0 0
15 MAR 5.500 0 0 1.880 65.7% 261 0
15 MAR 6.000 0 0 2.330 67.6% 45 0
15 MAR 6.500 0 0 2.780 67.1% 0 0
15 MAR 7.000 0 0 3.250 65.5% 0 0
15 MAR 7.500 0 0 3.750 71.2% 2 0
15 MAR 8.000 0 0 4.250 76.4% 0 0
15 MAR 8.500 0 0 4.750 81.3% 0 0
15 MAR 9.000 0 0 5.200 64.5% 10 0
15 MAR 9.500 0 0 5.700 83.7% 0 0
15 MAR 10.000 0 0 6.200 -- 0 0
15 MAR 10.500 0 0 6.700 -- 0 0
15 MAR 11.000 0 0 7.200 -- 0 0
15 MAR 11.500 0 0 7.700 -- 0 0
15 MAR 12.000 0 0 8.200 -- 0 0
15 APR 2.500 0 0 0.180 67.3% 0 0
15 APR 3.000 0 0 0.330 66.1% 0 0
15 APR 4.000 0 0 0.800 64.5% 100 0
15 APR 5.000 0 0 1.530 62.6% 130 0
15 APR 6.000 0 0 2.360 59.6% 78 0
15 APR 7.000 0 0 3.300 49.6% 109 0
15 APR 8.000 0 0 4.250 53.9% 0 0
15 APR 9.000 0 0 5.200 47.6% 0 0
15 APR 10.000 0 0 6.250 -- 0 0
16 JAN 2.500 0 0 0.430 65.0% 0 0
16 JAN 3.000 0 0 0.620 63.4% 0 0
16 JAN 4.000 0 2.000 1.140 60.6% 6,000 0
16 JAN 5.000 0 0 1.890 60.5% 3,161 0
16 JAN 6.000 0 0 2.680 57.0% 130 0
16 JAN 6.500 0 0 3.050 52.7% 40 0
16 JAN 7.000 0 0 3.550 58.5% 6 0
16 JAN 7.500 0 0 4.000 46.3% 10 0
16 JAN 8.000 0 0 4.450 44.3% 0 0
16 JAN 9.000 0 0 5.400 -- 0 0
16 JAN 10.000 0.200 0 6.300 49.4% 0 0
17 JAN 2.500 0 0 0.690 55.6% 0 0
17 JAN 3.000 0 0.900 0.870 53.0% 0 0
17 JAN 4.000 0 0 1.460 52.4% 0 0
17 JAN 5.000 0 0 2.150 52.2% 0 0
17 JAN 6.000 0 0 3.000 49.5% 6 0
17 JAN 7.000 0 0 3.850 49.6% 0 0
17 JAN 8.000 0 0 4.750 51.0% 25 0
17 JAN 9.000 0 0 5.650 51.0% 0 0
17 JAN 10.000 0 0 6.700 53.0% 0 0

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