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 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.380 Net change: -0.230 Bid price: 4.380 Ask price: 4.400 30-day historical volatility: 55.31%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 220,434 Volume: 1,242
14 NOV 2.500 1.860 1.940 1.940 115.2% 0 0
14 NOV 3.000 1.380 1.460 1.460 97.0% 0 0
14 NOV 4.000 0.560 0.640 0.640 79.5% 90 0
14 NOV 5.000 0.150 0.200 0.200 77.3% 206 100
14 NOV 6.000 0.050 0.130 0.130 96.6% 227 0
14 NOV 7.000 0.040 0.100 0.100 -- 7 0
14 NOV 8.000 0.050 0.090 0.090 -- 12,782 1,100
14 NOV 9.000 0 0.090 0.090 -- 0 0
14 DEC 2.500 1.880 1.970 1.970 97.3% 0 0
14 DEC 3.000 1.440 1.520 1.520 90.1% 0 0
14 DEC 4.000 0.650 0.760 0.760 73.6% 0 0
14 DEC 5.000 0.250 0.330 0.330 73.1% 4 5
14 DEC 6.000 0.100 0.150 0.150 77.0% 0 0
15 JAN 2.500 1.910 2.010 2.010 93.1% 0 0
15 JAN 3.000 1.470 1.560 1.560 82.0% 35 0
15 JAN 4.000 0.750 0.850 0.850 72.7% 710 0
15 JAN 5.000 0.350 0.440 0.440 72.7% 2,615 0
15 JAN 6.000 0.160 0.250 0.250 75.8% 556 0
15 JAN 6.500 0.120 0.200 0.200 78.9% 283 0
15 JAN 7.000 0.080 0.130 0.130 77.3% 1,837 10
15 JAN 7.500 0.050 0.160 0.160 84.7% 542 0
15 JAN 8.000 0.030 0.090 0.090 80.1% 13,446 19
15 JAN 9.000 0.050 0.090 0.090 -- 172,725 0
15 JAN 10.000 0 0.040 0.040 -- 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 0.070 0.070 -- 10 0
15 JAN 14.000 0 0.070 0.070 -- 80 0
15 JAN 15.000 0 0.070 0.070 -- 10 0
15 JAN 16.000 0 0.190 0.190 -- 70 0
15 FEB 5.500 0.280 0.380 0.380 67.8% 55 0
15 FEB 6.000 0.190 0.290 0.290 68.3% 35 0
15 FEB 6.500 0.140 0.230 0.230 70.1% 25 0
15 FEB 7.000 0.100 0.190 0.190 71.9% 0 0
15 FEB 7.500 0.070 0.150 0.150 72.6% 0 0
15 FEB 8.000 0.040 0.130 0.130 73.4% 29 0
15 FEB 8.500 0.030 0.110 0.110 75.1% 237 0
15 FEB 9.000 0.010 0.100 0.100 75.8% 59 0
15 FEB 9.500 0.010 0.080 0.080 77.0% 50 0
15 FEB 10.000 0.010 0.080 0.080 -- 20 0
15 FEB 10.500 0 0.070 0.070 -- 0 0
15 FEB 11.000 0 0.060 0.060 -- 0 0
15 FEB 11.500 0 0.060 0.060 -- 0 0
15 FEB 12.000 0 0.060 0.060 -- 0 0
15 MAR 5.500 0.310 0.420 0.420 64.4% 120 0
15 MAR 6.000 0.230 0.320 0.320 65.1% 35 0
15 MAR 6.500 0.150 0.250 0.250 64.9% 123 0
15 MAR 7.000 0.100 0.200 0.200 65.3% 12 0
15 MAR 7.500 0.090 0.160 0.160 67.6% 0 0
15 MAR 8.000 0.060 0.170 0.170 71.3% 50 0
15 MAR 8.500 0.040 0.140 0.140 71.6% 150 0
15 MAR 9.000 0.020 0.120 0.120 71.7% 10,000 0
15 MAR 9.500 0.010 0.110 0.110 73.1% 50 0
15 MAR 10.000 0.010 0.100 0.100 75.4% 20 0
15 MAR 10.500 0.010 0.090 0.090 77.3% 0 0
15 MAR 11.000 0.010 0.070 0.070 73.1% 35 0
15 MAR 11.500 0 0.070 0.070 -- 0 0
15 MAR 12.000 0 0.070 0.070 -- 0 0
15 APR 2.500 1.960 2.080 2.080 77.1% 0 0
15 APR 3.000 1.560 1.650 1.650 70.0% 0 0
15 APR 4.000 0.920 1.000 1.000 64.9% 7 0
15 APR 5.000 0.510 0.630 0.630 65.1% 30 0
15 APR 6.000 0.280 0.400 0.400 65.7% 5 0
15 APR 7.000 0.150 0.260 0.260 66.3% 0 8
15 APR 8.000 0.090 0.200 0.200 69.6% 263 0
15 APR 9.000 0.050 0.150 0.150 71.2% 216 0
15 APR 10.000 0.010 0.120 0.120 71.4% 0 0
16 JAN 2.500 2.140 2.330 2.330 69.9% 0 0
16 JAN 3.000 1.800 1.990 1.990 66.2% 0 0
16 JAN 4.000 1.260 1.450 1.450 62.6% 130 0
16 JAN 5.000 0.880 1.040 1.040 60.4% 29 0
16 JAN 6.000 0.610 0.770 0.770 59.5% 30 0
16 JAN 6.500 0.510 0.650 0.650 58.9% 20 0
16 JAN 7.000 0.340 0.540 0.540 55.6% 112 0
16 JAN 7.500 0.270 0.470 0.470 55.4% 10 0
16 JAN 8.000 0.230 0.410 0.410 55.8% 238 0
16 JAN 9.000 0.130 0.330 0.330 55.5% 235 0
16 JAN 10.000 0.070 0.260 0.260 55.1% 870 0
17 JAN 2.500 2.080 2.810 2.810 65.4% 0 0
17 JAN 3.000 1.920 2.340 2.340 61.5% 0 0
17 JAN 4.000 1.330 1.830 1.830 55.5% 10 0
17 JAN 5.000 1.100 1.440 1.440 56.3% 30 0
17 JAN 6.000 0.640 1.140 1.140 51.3% 0 0
17 JAN 7.000 0.440 0.940 0.940 50.8% 78 0
17 JAN 8.000 0.270 0.770 0.770 49.7% 1 0
17 JAN 9.000 0.160 0.660 0.660 49.5% 0 0
17 JAN 10.000 0.080 0.580 0.580 49.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,305 Volume: 20
14 NOV 2.500 0 0.040 0.040 115.2% 0 0
14 NOV 3.000 0.010 0.060 0.060 93.8% 0 0
14 NOV 4.000 0.170 0.240 0.240 76.1% 130 0
14 NOV 5.000 0.740 0.810 0.810 72.7% 0 0
14 NOV 6.000 1.610 1.690 1.690 72.4% 10 0
14 NOV 7.000 2.580 2.660 2.660 29.4% 30 0
14 NOV 8.000 3.550 3.650 3.650 -- 68 0
14 NOV 9.000 4.550 4.650 4.650 -- 0 0
14 DEC 2.500 0.010 0.070 0.070 96.4% 0 0
14 DEC 3.000 0.040 0.120 0.120 85.0% 0 0
14 DEC 4.000 0.260 0.300 0.300 67.3% 0 0
14 DEC 5.000 0.850 0.920 0.920 70.4% 0 0
14 DEC 6.000 1.650 1.750 1.750 68.8% 0 0
15 JAN 2.500 0.010 0.100 0.100 85.6% 0 0
15 JAN 3.000 0.080 0.150 0.150 78.7% 80 0
15 JAN 4.000 0.350 0.430 0.430 69.8% 265 0
15 JAN 5.000 0.930 1.010 1.010 68.5% 845 0
15 JAN 6.000 1.720 1.810 1.810 68.5% 1,184 0
15 JAN 6.500 2.160 2.260 2.260 68.7% 190 0
15 JAN 7.000 2.620 2.730 2.730 69.3% 618 0
15 JAN 7.500 3.100 3.200 3.200 69.4% 245 0
15 JAN 8.000 3.550 3.700 3.700 75.6% 333 0
15 JAN 9.000 4.550 4.700 4.700 -- 825 0
15 JAN 10.000 5.550 5.700 5.700 -- 142 0
15 JAN 11.000 6.550 6.700 6.700 -- 0 0
15 JAN 12.000 7.550 7.700 7.700 -- 90 0
15 JAN 13.000 8.550 8.700 8.700 -- 1 0
15 JAN 14.000 9.550 9.700 9.700 -- 0 0
15 JAN 15.000 10.550 10.700 10.700 -- 10 0
15 JAN 16.000 11.550 11.700 11.700 -- 0 0
15 FEB 5.500 1.360 1.470 1.470 65.8% 40 0
15 FEB 6.000 1.770 1.880 1.880 66.2% 36 0
15 FEB 6.500 2.200 2.320 2.320 66.5% 30 0
15 FEB 7.000 2.650 2.780 2.780 67.1% 0 0
15 FEB 7.500 3.100 3.250 3.250 66.1% 0 0
15 FEB 8.000 3.600 3.700 3.700 65.9% 60 0
15 FEB 8.500 4.050 4.200 4.200 69.2% 0 0
15 FEB 9.000 4.550 4.700 4.700 74.6% 0 0
15 FEB 9.500 5.050 5.200 5.200 67.7% 0 0
15 FEB 10.000 5.550 5.700 5.700 84.1% 15 0
15 FEB 10.500 6.050 6.200 6.200 -- 0 0
15 FEB 11.000 6.550 6.700 6.700 -- 0 0
15 FEB 11.500 7.050 7.200 7.200 -- 0 0
15 FEB 12.000 7.550 7.700 7.700 -- 0 0
15 MAR 5.500 1.400 1.530 1.530 64.3% 261 0
15 MAR 6.000 1.810 1.940 1.940 65.3% 15 0
15 MAR 6.500 2.250 2.360 2.360 65.8% 0 0
15 MAR 7.000 2.700 2.810 2.810 66.7% 0 0
15 MAR 7.500 3.150 3.250 3.250 64.7% 2 0
15 MAR 8.000 3.600 3.750 3.750 65.7% 0 0
15 MAR 8.500 4.100 4.200 4.200 65.4% 0 0
15 MAR 9.000 4.550 4.700 4.700 65.2% 10 0
15 MAR 9.500 5.050 5.200 5.200 69.9% 0 0
15 MAR 10.000 5.550 5.700 5.700 68.9% 0 0
15 MAR 10.500 6.050 6.200 6.200 77.9% 0 0
15 MAR 11.000 6.550 6.700 6.700 -- 0 0
15 MAR 11.500 7.050 7.200 7.200 -- 0 0
15 MAR 12.000 7.550 7.700 7.700 -- 0 0
15 APR 2.500 0.050 0.140 0.140 69.9% 0 0
15 APR 3.000 0.110 0.200 0.200 61.6% 0 0
15 APR 4.000 0.470 0.580 0.580 61.4% 75 20
15 APR 5.000 1.040 1.170 1.170 59.8% 130 0
15 APR 6.000 1.800 1.940 1.940 59.7% 78 0
15 APR 7.000 2.700 2.810 2.810 61.7% 109 0
15 APR 8.000 3.600 3.750 3.750 61.2% 0 0
15 APR 9.000 4.550 4.700 4.700 59.5% 0 0
15 APR 10.000 5.550 5.700 5.700 67.2% 0 0
16 JAN 2.500 0.220 0.350 0.350 65.7% 0 0
16 JAN 3.000 0.360 0.500 0.500 62.2% 0 0
16 JAN 4.000 0.760 0.960 0.960 58.5% 4,000 0
16 JAN 5.000 1.340 1.530 1.530 55.8% 3,161 0
16 JAN 6.000 2.040 2.300 2.300 55.8% 130 0
16 JAN 6.500 2.350 2.690 2.690 53.1% 40 0
16 JAN 7.000 2.780 3.150 3.150 54.7% 6 0
16 JAN 7.500 3.250 3.550 3.550 55.1% 10 0
16 JAN 8.000 3.350 4.000 4.000 43.2% 0 0
16 JAN 9.000 4.450 4.900 4.900 49.6% 0 0
16 JAN 10.000 5.400 5.800 5.800 47.9% 0 0
17 JAN 2.500 0.110 0.580 0.580 53.6% 0 0
17 JAN 3.000 0.290 0.740 0.740 51.6% 0 0
17 JAN 4.000 0.720 1.220 1.220 49.0% 0 0
17 JAN 5.000 1.310 1.810 1.810 47.3% 0 0
17 JAN 6.000 2.010 2.510 2.510 46.4% 6 0
17 JAN 7.000 2.670 3.450 3.450 46.6% 0 0
17 JAN 8.000 3.500 4.300 4.300 46.4% 25 0
17 JAN 9.000 4.400 5.200 5.200 47.4% 0 0
17 JAN 10.000 5.200 6.200 6.200 47.3% 0 0

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