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: November 28, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 2.560 Ask price: 2.790 30-day historical volatility: 69.50%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 211,350 Volume: 0
14 DEC 2.500 0 0 0.330 101.5% 3 0
14 DEC 3.000 0 0 0.150 99.9% 160 0
14 DEC 4.000 0 0 0.070 -- 230 0
14 DEC 5.000 0 0 0.050 -- 32 0
14 DEC 6.000 0 0 0.050 -- 15 0
15 JAN 2.500 0 0 0.460 99.5% 20 0
15 JAN 3.000 0 0 0.260 97.9% 320 0
15 JAN 4.000 0 1.000 0.140 -- 2,283 0
15 JAN 5.000 0 0 0.090 -- 2,505 0
15 JAN 6.000 0 0 0.100 -- 556 0
15 JAN 6.500 0 0 0.090 -- 383 0
15 JAN 7.000 0 0 0.020 -- 1,952 0
15 JAN 7.500 0 0.050 0.050 -- 542 0
15 JAN 8.000 0 0 0.060 -- 13,442 0
15 JAN 9.000 0 0 0.020 -- 172,360 0
15 JAN 10.000 0 0 0.020 -- 493 0
15 JAN 11.000 0 0 0.080 -- 132 0
15 JAN 12.000 0 0 0.080 -- 155 0
15 JAN 13.000 0 0 0.080 -- 10 0
15 JAN 14.000 0 0 0.080 -- 80 0
15 JAN 15.000 0 0 0.080 -- 10 0
15 JAN 16.000 0 0 0.080 -- 70 0
15 FEB 2.000 0 0 0.840 102.0% 0 0
15 FEB 2.500 0 0 0.540 91.3% 600 0
15 FEB 3.000 0 0 0.350 93.8% 280 0
15 FEB 4.000 0 0 0.170 97.0% 61 0
15 FEB 5.000 0 0 0.130 -- 0 0
15 FEB 5.500 0 0.250 0.140 -- 100 0
15 FEB 6.000 0 0 0.130 -- 35 0
15 FEB 6.500 0 0 0.070 -- 25 0
15 FEB 7.000 0 0 0.070 -- 0 0
15 FEB 7.500 0 0 0.110 -- 100 0
15 FEB 8.000 0 0 0.110 -- 29 0
15 FEB 8.500 0 0 0.110 -- 237 0
15 FEB 9.000 0 0 0.100 -- 59 0
15 FEB 9.500 0 0 0.040 -- 50 0
15 FEB 10.000 0 0 0.040 -- 20 0
15 FEB 10.500 0 0 0.040 -- 0 0
15 FEB 11.000 0 0 0.040 -- 0 0
15 FEB 11.500 0 0 0.040 -- 0 0
15 FEB 12.000 0 0 0.040 -- 0 0
15 MAR 2.000 0 0 0.900 96.3% 100 0
15 MAR 2.500 0 0 0.600 89.0% 0 0
15 MAR 3.000 0 0 0.420 89.0% 0 0
15 MAR 4.000 0 0 0.220 91.5% 84 0
15 MAR 5.000 0 0 0.140 -- 45 0
15 MAR 5.500 0 0 0.100 -- 200 0
15 MAR 6.000 0 0 0.090 -- 35 0
15 MAR 6.500 0 0 0.070 -- 123 0
15 MAR 7.000 0 0 0.070 -- 12 0
15 MAR 7.500 0 0 0.070 -- 0 0
15 MAR 8.000 0 0 0.060 -- 50 0
15 MAR 8.500 0 0.700 0.060 -- 150 0
15 MAR 9.000 0 0 0.050 -- 10,000 0
15 MAR 9.500 0 0 0.050 -- 50 0
15 MAR 10.000 0 0 0.050 -- 20 0
15 MAR 10.500 0 0 0.050 -- 0 0
15 MAR 11.000 0 0 0.050 -- 35 0
15 MAR 11.500 0 0 0.050 -- 0 0
15 MAR 12.000 0 0 0.050 -- 0 0
15 APR 2.500 0.470 0 0.650 89.4% 0 0
15 APR 3.000 0 0 0.460 85.7% 62 0
15 APR 4.000 0 0 0.260 89.0% 387 0
15 APR 5.000 0 0 0.180 88.7% 160 0
15 APR 6.000 0 0 0.120 -- 5 0
15 APR 7.000 0 0.300 0.090 -- 8 0
15 APR 8.000 0 0 0.080 -- 263 0
15 APR 9.000 0 0 0.070 -- 216 0
15 APR 10.000 0 0 0.060 -- 0 0
15 JUL 2.500 0.200 0 0.750 79.1% 3 0
15 JUL 3.000 0 0 0.560 76.8% 0 0
15 JUL 4.000 0 0 0.340 79.8% 5 0
15 JUL 5.000 0 0 0.230 79.1% 10 0
15 JUL 6.000 0 0 0.170 80.5% 0 0
16 JAN 2.500 0.840 0 0.940 79.6% 75 0
16 JAN 3.000 0 0 0.760 76.9% 20 0
16 JAN 4.000 0 0 0.520 72.6% 152 0
16 JAN 5.000 0 3.500 0.320 69.8% 32 0
16 JAN 6.000 0 0 0.310 75.1% 33 0
16 JAN 6.500 0 0 0.280 75.5% 20 0
16 JAN 7.000 0 1.750 0.170 66.1% 112 0
16 JAN 7.500 0 0 0.150 65.8% 10 0
16 JAN 8.000 0 0 0.130 68.4% 238 0
16 JAN 9.000 0 0 0.110 69.2% 235 0
16 JAN 10.000 0 0 0.090 68.4% 870 0
17 JAN 2.500 0.300 0 1.350 74.0% 0 0
17 JAN 3.000 0 8.000 1.180 80.8% 27 0
17 JAN 4.000 0 20.000 0.950 69.8% 10 0
17 JAN 5.000 0 0 0.810 70.4% 50 0
17 JAN 6.000 0.200 0 0.550 65.0% 0 0
17 JAN 7.000 0 0 0.600 68.9% 78 0
17 JAN 8.000 0 6.500 0.520 70.5% 16 0
17 JAN 9.000 0 0 0.500 72.9% 0 0
17 JAN 10.000 0 0 0.500 73.0% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,775 Volume: 0
14 DEC 2.500 0 0 0.210 91.3% 90 0
14 DEC 3.000 0 0 0.530 88.6% 60 0
14 DEC 4.000 0 0 1.440 -- 20 0
14 DEC 5.000 0 0 2.430 -- 0 0
14 DEC 6.000 0 0 3.450 -- 0 0
15 JAN 2.500 0 0 0.320 92.2% 115 0
15 JAN 3.000 0 2.300 0.650 93.5% 245 0
15 JAN 4.000 0 0 1.510 -- 260 0
15 JAN 5.000 0 0 2.460 -- 627 0
15 JAN 6.000 0 0 3.450 -- 1,134 0
15 JAN 6.500 0 0 3.950 -- 190 0
15 JAN 7.000 0 0 4.450 -- 618 0
15 JAN 7.500 0 0 4.950 -- 235 0
15 JAN 8.000 0 0 5.450 -- 104 0
15 JAN 9.000 0 0 6.450 -- 825 0
15 JAN 10.000 0 0 7.450 -- 142 0
15 JAN 11.000 0 0 8.450 -- 0 0
15 JAN 12.000 0 0 9.450 -- 90 0
15 JAN 13.000 0 0 10.450 -- 1 0
15 JAN 14.000 0 0 11.450 -- 0 0
15 JAN 15.000 0 0 12.450 -- 10 0
15 JAN 16.000 0 0 13.450 -- 0 0
15 FEB 2.000 0 0 0.190 92.1% 10 0
15 FEB 2.500 0 0 0.410 87.1% 0 0
15 FEB 3.000 0 0 0.720 85.9% 80 0
15 FEB 4.000 0 0 1.550 87.1% 0 0
15 FEB 5.000 0 0 2.490 -- 35 0
15 FEB 5.500 0 0 2.970 -- 40 0
15 FEB 6.000 0 0 3.500 -- 36 0
15 FEB 6.500 0 0 3.950 -- 30 0
15 FEB 7.000 0 0 4.450 -- 23 0
15 FEB 7.500 0 0 4.950 -- 0 0
15 FEB 8.000 0 0 5.450 -- 60 0
15 FEB 8.500 0 0 5.950 -- 0 0
15 FEB 9.000 0 0 6.450 -- 0 0
15 FEB 9.500 0 0 6.950 -- 0 0
15 FEB 10.000 0 0 7.450 -- 15 0
15 FEB 10.500 0 0 7.950 -- 0 0
15 FEB 11.000 0 0 8.450 -- 0 0
15 FEB 11.500 0 0 8.950 -- 0 0
15 FEB 12.000 0 0 9.450 -- 0 0
15 MAR 2.000 0 0 0.240 87.1% 5 0
15 MAR 2.500 0 0 0.490 87.6% 70 0
15 MAR 3.000 0 0 0.790 85.2% 0 0
15 MAR 4.000 0 0 1.600 86.4% 0 0
15 MAR 5.000 0 0 2.520 88.9% 0 0
15 MAR 5.500 0 0 3.000 -- 261 0
15 MAR 6.000 0 0 3.500 -- 45 0
15 MAR 6.500 0 0 4.000 -- 0 0
15 MAR 7.000 0 0 4.500 -- 87 0
15 MAR 7.500 0 0 4.950 -- 2 0
15 MAR 8.000 0 0 5.450 -- 0 0
15 MAR 8.500 0 0 5.950 -- 0 0
15 MAR 9.000 0 0 6.450 -- 10 0
15 MAR 9.500 0 0 6.950 -- 0 0
15 MAR 10.000 0 0 7.450 -- 0 0
15 MAR 10.500 0 0 7.950 -- 0 0
15 MAR 11.000 0 0 8.450 -- 0 0
15 MAR 11.500 0 0 8.950 -- 0 0
15 MAR 12.000 0 0 9.450 -- 0 0
15 APR 2.500 0 0 0.500 78.5% 0 0
15 APR 3.000 0 0 0.810 77.2% 160 0
15 APR 4.000 0 0 1.600 76.8% 105 0
15 APR 5.000 0 0 2.520 50.0% 134 0
15 APR 6.000 0 0 3.500 78.1% 78 0
15 APR 7.000 0 0 4.450 -- 129 0
15 APR 8.000 0 0 5.450 -- 30 0
15 APR 9.000 0 0 6.450 -- 0 0
15 APR 10.000 0 0 7.450 -- 0 0
15 JUL 2.500 0 0 0.600 75.1% 10 0
15 JUL 3.000 0 0 0.900 72.3% 90 0
15 JUL 4.000 0 0 1.680 72.3% 0 0
15 JUL 5.000 0 0 2.570 73.2% 0 0
15 JUL 6.000 0 0 3.550 78.5% 0 0
16 JAN 2.500 0 1.550 0.740 69.2% 49 0
16 JAN 3.000 0 0 1.040 66.8% 30 0
16 JAN 4.000 1.300 0 1.810 62.5% 6,000 0
16 JAN 5.000 0 0 2.680 60.3% 3,161 0
16 JAN 6.000 0 0 3.600 62.5% 130 0
16 JAN 6.500 0 0 4.100 -- 40 0
16 JAN 7.000 0 0 4.550 -- 6 0
16 JAN 7.500 0 0 5.050 -- 10 0
16 JAN 8.000 0 0 5.550 66.3% 0 0
16 JAN 9.000 0 0 6.500 68.0% 0 0
16 JAN 10.000 0 0 7.500 -- 0 0
17 JAN 2.500 0.400 1.200 1.050 61.2% 0 0
17 JAN 3.000 0 2.900 1.370 60.4% 0 0
17 JAN 4.000 0 0 2.110 58.5% 7 0
17 JAN 5.000 0 0 3.100 59.5% 0 0
17 JAN 6.000 0 0 4.000 60.2% 6 0
17 JAN 7.000 0 0 4.900 59.5% 0 0
17 JAN 8.000 0 0 5.850 61.3% 25 0
17 JAN 9.000 0 0 6.900 62.2% 0 0
17 JAN 10.000 0 0 7.900 67.4% 0 0

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