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: January 31, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 1.860 Net change: 0.140 Bid price: 1.840 Ask price: 1.860 30-day historical volatility: 103.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,734 Volume: 10
15 FEB 1.500 0.360 0.430 0.430 97.2% 0 0
15 FEB 2.000 0.090 0.120 0.120 92.1% 110 10
15 FEB 2.500 0.010 0.060 0.060 -- 639 0
15 FEB 3.000 0 0.030 0.030 -- 246 0
15 FEB 4.000 0 0.020 0.020 -- 76 0
15 FEB 5.000 0 0.020 0.020 -- 0 0
15 FEB 5.500 0 0.020 0.020 -- 100 0
15 FEB 6.000 0 0.020 0.020 -- 35 0
15 FEB 6.500 0 0.020 0.020 -- 25 0
15 FEB 7.000 0 0.020 0.020 -- 0 0
15 FEB 7.500 0 0.020 0.020 -- 100 0
15 FEB 8.000 0 0.020 0.020 -- 29 0
15 FEB 8.500 0 0.020 0.020 -- 237 0
15 FEB 9.000 0 0.080 0.080 -- 59 0
15 FEB 9.500 0 0.020 0.020 -- 50 0
15 FEB 10.000 0 0.020 0.020 -- 20 0
15 FEB 10.500 0 0.020 0.020 -- 0 0
15 FEB 11.000 0 0.020 0.020 -- 0 0
15 FEB 11.500 0 0.020 0.020 -- 0 0
15 FEB 12.000 0 0.020 0.020 -- 0 0
15 MAR 1.500 0.420 0.480 0.480 93.3% 0 0
15 MAR 2.000 0.170 0.200 0.200 89.3% 120 0
15 MAR 2.500 0.060 0.100 0.100 95.0% 125 0
15 MAR 3.000 0.020 0.060 0.060 -- 35 0
15 MAR 4.000 0 0.030 0.030 -- 90 0
15 MAR 5.000 0 0.030 0.030 -- 45 0
15 MAR 5.500 0 0.030 0.030 -- 200 0
15 MAR 6.000 0 0.030 0.030 -- 35 0
15 MAR 6.500 0 0.030 0.030 -- 123 0
15 MAR 7.000 0 0.030 0.030 -- 12 0
15 MAR 7.500 0 0.030 0.030 -- 0 0
15 MAR 8.000 0 0.030 0.030 -- 50 0
15 MAR 8.500 0 0.030 0.030 -- 150 0
15 MAR 9.000 0 0.030 0.030 -- 10,000 0
15 MAR 9.500 0 0.030 0.030 -- 50 0
15 MAR 10.000 0 0.030 0.030 -- 20 0
15 MAR 10.500 0 0.030 0.030 -- 0 0
15 MAR 11.000 0 0.030 0.030 -- 35 0
15 MAR 11.500 0 0.030 0.030 -- 0 0
15 MAR 12.000 0 0.030 0.030 -- 0 0
15 APR 1.500 0.460 0.520 0.520 89.8% 0 0
15 APR 2.000 0.230 0.270 0.270 90.1% 10 0
15 APR 2.500 0.100 0.160 0.160 92.9% 89 0
15 APR 3.000 0.050 0.090 0.090 95.3% 132 0
15 APR 4.000 0.020 0.050 0.050 -- 1,148 0
15 APR 5.000 0 0.070 0.070 -- 170 0
15 APR 6.000 0 0.060 0.060 -- 5 0
15 APR 7.000 0 0.030 0.030 -- 8 0
15 APR 8.000 0 0.030 0.030 -- 263 0
15 APR 9.000 0 0.030 0.030 -- 216 0
15 APR 10.000 0 0.030 0.030 -- 0 0
15 JUL 1.500 0.520 0.620 0.620 80.6% 10 0
15 JUL 2.000 0.300 0.390 0.390 79.6% 0 0
15 JUL 2.500 0.150 0.250 0.250 77.5% 53 0
15 JUL 3.000 0.150 0.180 0.180 88.0% 110 0
15 JUL 4.000 0.050 0.100 0.100 88.2% 160 0
15 JUL 5.000 0.020 0.070 0.070 -- 30 0
15 JUL 6.000 0.020 0.060 0.060 -- 10 0
16 JAN 2.500 0.280 0.350 0.350 69.6% 447 0
16 JAN 3.000 0.170 0.340 0.340 74.1% 77 0
16 JAN 4.000 0.030 0.240 0.240 72.7% 125 0
16 JAN 5.000 0.010 0.200 0.200 78.5% 32 0
16 JAN 6.000 0.010 0.140 0.140 80.3% 65 0
16 JAN 6.500 0.010 0.160 0.160 86.3% 20 0
16 JAN 7.000 0.010 0.120 0.120 -- 112 0
16 JAN 7.500 0.010 0.110 0.110 -- 10 0
16 JAN 8.000 0 0.110 0.110 -- 238 0
16 JAN 9.000 0 0.100 0.100 -- 235 0
16 JAN 10.000 0 0.100 0.100 -- 870 0
17 JAN 2.500 0.460 0.780 0.780 77.8% 35 0
17 JAN 3.000 0.290 0.700 0.700 74.6% 34 0
17 JAN 4.000 0.130 0.630 0.630 76.3% 10 0
17 JAN 5.000 0.100 0.570 0.570 80.6% 50 0
17 JAN 6.000 0 0.500 0.500 78.5% 50 0
17 JAN 7.000 0 0.500 0.500 83.8% 78 0
17 JAN 8.000 0 0.500 0.500 88.2% 16 0
17 JAN 9.000 0 0.500 0.500 92.0% 0 0
17 JAN 10.000 0 0.500 0.500 95.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,080 Volume: 10
15 FEB 1.500 0.030 0.080 0.080 116.0% 0 0
15 FEB 2.000 0.240 0.300 0.300 106.8% 120 0
15 FEB 2.500 0.650 0.700 0.700 -- 212 0
15 FEB 3.000 1.120 1.190 1.190 -- 120 0
15 FEB 4.000 2.120 2.180 2.180 -- 0 0
15 FEB 5.000 3.100 3.200 3.200 -- 32 0
15 FEB 5.500 3.600 3.700 3.700 -- 35 0
15 FEB 6.000 4.100 4.200 4.200 -- 25 0
15 FEB 6.500 4.600 4.700 4.700 -- 30 0
15 FEB 7.000 5.100 5.200 5.200 -- 10 0
15 FEB 7.500 5.600 5.700 5.700 -- 0 0
15 FEB 8.000 6.100 6.200 6.200 -- 0 0
15 FEB 8.500 6.600 6.700 6.700 -- 0 0
15 FEB 9.000 7.100 7.200 7.200 -- 0 0
15 FEB 9.500 7.600 7.700 7.700 -- 0 0
15 FEB 10.000 8.100 8.200 8.200 -- 0 0
15 FEB 10.500 8.600 8.700 8.700 -- 0 0
15 FEB 11.000 9.100 9.200 9.200 -- 0 0
15 FEB 11.500 9.600 9.700 9.700 -- 0 0
15 FEB 12.000 10.100 10.200 10.200 -- 0 0
15 MAR 1.500 0.090 0.130 0.130 104.0% 10 0
15 MAR 2.000 0.320 0.370 0.370 97.3% 120 0
15 MAR 2.500 0.700 0.750 0.750 98.2% 89 0
15 MAR 3.000 1.160 1.220 1.220 -- 25 0
15 MAR 4.000 2.120 2.190 2.190 -- 0 0
15 MAR 5.000 3.100 3.200 3.200 -- 0 0
15 MAR 5.500 3.600 3.700 3.700 -- 261 0
15 MAR 6.000 4.100 4.200 4.200 -- 15 0
15 MAR 6.500 4.600 4.700 4.700 -- 0 0
15 MAR 7.000 5.100 5.200 5.200 -- 17 0
15 MAR 7.500 5.600 5.700 5.700 -- 2 0
15 MAR 8.000 6.100 6.200 6.200 -- 0 0
15 MAR 8.500 6.600 6.700 6.700 -- 0 0
15 MAR 9.000 7.100 7.200 7.200 -- 0 0
15 MAR 9.500 7.600 7.700 7.700 -- 0 0
15 MAR 10.000 8.100 8.200 8.200 -- 0 0
15 MAR 10.500 8.600 8.700 8.700 -- 0 0
15 MAR 11.000 9.100 9.200 9.200 -- 0 0
15 MAR 11.500 9.600 9.700 9.700 -- 0 0
15 MAR 12.000 10.100 10.200 10.200 -- 10 0
15 APR 1.500 0.120 0.160 0.160 94.4% 80 0
15 APR 2.000 0.370 0.400 0.400 89.3% 95 0
15 APR 2.500 0.730 0.790 0.790 90.6% 8 0
15 APR 3.000 1.170 1.240 1.240 94.8% 160 0
15 APR 4.000 2.110 2.190 2.190 -- 135 0
15 APR 5.000 3.100 3.200 3.200 -- 114 0
15 APR 6.000 4.100 4.200 4.200 -- 78 0
15 APR 7.000 5.100 5.200 5.200 -- 255 0
15 APR 8.000 6.100 6.200 6.200 -- 30 0
15 APR 9.000 7.100 7.200 7.200 -- 0 0
15 APR 10.000 8.100 8.200 8.200 -- 41 0
15 JUL 1.500 0.190 0.250 0.250 84.1% 15 5
15 JUL 2.000 0.460 0.510 0.510 80.7% 75 0
15 JUL 2.500 0.820 0.900 0.900 83.1% 60 0
15 JUL 3.000 1.240 1.310 1.310 83.0% 90 0
15 JUL 4.000 2.160 2.250 2.250 88.5% 5 5
15 JUL 5.000 3.100 3.250 3.250 -- 30 0
15 JUL 6.000 4.100 4.200 4.200 -- 10 0
16 JAN 2.500 0.900 1.040 1.040 73.5% 233 0
16 JAN 3.000 1.300 1.450 1.450 73.6% 30 0
16 JAN 4.000 2.180 2.280 2.280 68.4% 6,005 0
16 JAN 5.000 3.100 3.250 3.250 68.6% 6,095 0
16 JAN 6.000 3.750 4.300 4.300 -- 189 0
16 JAN 6.500 4.250 4.750 4.750 -- 40 0
16 JAN 7.000 5.050 5.250 5.250 79.3% 6 0
16 JAN 7.500 5.550 5.750 5.750 -- 10 0
16 JAN 8.000 6.050 6.250 6.250 -- 0 0
16 JAN 9.000 6.200 7.250 7.250 -- 0 0
16 JAN 10.000 7.200 8.250 8.250 -- 0 0
17 JAN 2.500 0.960 1.390 1.390 72.1% 0 0
17 JAN 3.000 1.290 1.780 1.780 68.2% 20 0
17 JAN 4.000 2.000 2.800 2.800 68.8% 7 0
17 JAN 5.000 2.930 3.700 3.700 69.8% 0 0
17 JAN 6.000 3.850 4.650 4.650 70.1% 6 0
17 JAN 7.000 4.800 5.600 5.600 70.2% 0 0
17 JAN 8.000 5.700 6.700 6.700 76.0% 25 0
17 JAN 9.000 6.650 7.650 7.650 74.0% 0 0
17 JAN 10.000 7.650 8.650 8.650 78.8% 0 0

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