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 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.200 Net change: 0.180 Bid price: 3.200 Ask price: 3.230 30-day historical volatility: 74.41%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 210,276 Volume: 195
14 DEC 2.500 0.700 0.810 0.810 87.5% 0 0
14 DEC 3.000 0.360 0.440 0.440 84.6% 105 0
14 DEC 4.000 0.060 0.110 0.110 88.1% 230 0
14 DEC 5.000 0.010 0.070 0.070 -- 32 0
14 DEC 6.000 0 0.050 0.050 -- 15 0
15 JAN 2.500 0.830 0.890 0.890 94.8% 20 0
15 JAN 3.000 0.500 0.550 0.550 86.2% 132 20
15 JAN 4.000 0.170 0.250 0.250 92.0% 2,283 0
15 JAN 5.000 0.060 0.090 0.090 92.2% 2,505 0
15 JAN 6.000 0.020 0.110 0.110 -- 556 0
15 JAN 6.500 0.010 0.100 0.100 -- 383 0
15 JAN 7.000 0 0.020 0.020 -- 1,952 0
15 JAN 7.500 0 0.090 0.090 -- 542 0
15 JAN 8.000 0 0.060 0.060 -- 13,442 0
15 JAN 9.000 0 0.040 0.040 -- 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 1.260 1.360 1.360 97.7% 0 0
15 FEB 2.500 0.870 0.950 0.950 85.5% 600 0
15 FEB 3.000 0.590 0.650 0.650 83.8% 25 0
15 FEB 4.000 0.230 0.300 0.300 81.8% 50 11
15 FEB 5.000 0.100 0.190 0.190 89.3% 0 0
15 FEB 5.500 0.070 0.180 0.180 95.7% 100 0
15 FEB 6.000 0.050 0.150 0.150 -- 35 0
15 FEB 6.500 0.030 0.130 0.130 -- 25 0
15 FEB 7.000 0.020 0.110 0.110 -- 0 0
15 FEB 7.500 0.010 0.100 0.100 -- 0 0
15 FEB 8.000 0.010 0.070 0.070 -- 29 0
15 FEB 8.500 0 0.110 0.110 -- 237 0
15 FEB 9.000 0 0.100 0.100 -- 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 1.300 1.400 1.400 96.0% 0 100
15 MAR 2.500 0.930 1.000 1.000 84.7% 0 0
15 MAR 3.000 0.630 0.700 0.700 79.7% 0 0
15 MAR 4.000 0.280 0.340 0.340 77.8% 55 29
15 MAR 5.000 0.120 0.190 0.190 79.8% 45 0
15 MAR 5.500 0.090 0.160 0.160 83.5% 200 0
15 MAR 6.000 0.050 0.130 0.130 83.7% 35 0
15 MAR 6.500 0.030 0.100 0.100 83.8% 123 0
15 MAR 7.000 0.020 0.080 0.080 -- 12 0
15 MAR 7.500 0.020 0.070 0.070 -- 0 0
15 MAR 8.000 0.020 0.070 0.070 -- 50 0
15 MAR 8.500 0.010 0.060 0.060 -- 150 0
15 MAR 9.000 0.010 0.060 0.060 -- 10,000 0
15 MAR 9.500 0 0.060 0.060 -- 50 0
15 MAR 10.000 0 0.050 0.050 -- 20 0
15 MAR 10.500 0 0.050 0.050 -- 0 0
15 MAR 11.000 0 0.050 0.050 -- 35 0
15 MAR 11.500 0 0.050 0.050 -- 0 0
15 MAR 12.000 0 0.050 0.050 -- 0 0
15 APR 2.500 0.930 1.050 1.050 80.1% 0 0
15 APR 3.000 0.640 0.760 0.760 76.1% 62 0
15 APR 4.000 0.310 0.410 0.410 76.3% 237 35
15 APR 5.000 0.090 0.250 0.250 74.1% 60 0
15 APR 6.000 0.060 0.170 0.170 80.4% 5 0
15 APR 7.000 0.010 0.120 0.120 80.7% 8 0
15 APR 8.000 0.010 0.090 0.090 -- 263 0
15 APR 9.000 0.010 0.070 0.070 -- 216 0
15 APR 10.000 0 0.060 0.060 -- 0 0
15 JUL 2.500 0.990 1.160 1.160 73.3% 0 0
15 JUL 3.000 0.740 0.880 0.880 71.0% 0 0
15 JUL 4.000 0.380 0.520 0.520 68.5% 0 0
15 JUL 5.000 0.220 0.330 0.330 70.2% 0 0
15 JUL 6.000 0.110 0.230 0.230 70.9% 0 0
16 JAN 2.500 1.190 1.360 1.360 73.5% 45 0
16 JAN 3.000 0.940 1.110 1.110 70.3% 15 0
16 JAN 4.000 0.570 0.760 0.760 66.9% 147 0
16 JAN 5.000 0.340 0.540 0.540 65.5% 32 0
16 JAN 6.000 0.210 0.410 0.410 65.8% 33 0
16 JAN 6.500 0.160 0.370 0.370 66.1% 20 0
16 JAN 7.000 0.120 0.250 0.250 62.2% 112 0
16 JAN 7.500 0.100 0.220 0.220 62.9% 10 0
16 JAN 8.000 0.090 0.190 0.190 63.5% 238 0
16 JAN 9.000 0.050 0.150 0.150 63.4% 235 0
16 JAN 10.000 0 0.120 0.120 60.9% 870 0
17 JAN 2.500 1.270 1.710 1.710 67.8% 0 0
17 JAN 3.000 1.050 1.500 1.500 65.8% 7 0
17 JAN 4.000 0.900 1.210 1.210 69.4% 10 0
17 JAN 5.000 0.500 1.000 1.000 63.9% 50 0
17 JAN 6.000 0.300 0.800 0.800 61.2% 0 0
17 JAN 7.000 0.200 0.700 0.700 61.8% 78 0
17 JAN 8.000 0.160 0.610 0.610 63.0% 11 0
17 JAN 9.000 0.120 0.540 0.540 63.7% 0 0
17 JAN 10.000 0 0.500 0.500 61.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,601 Volume: 320
14 DEC 2.500 0.030 0.080 0.080 87.5% 90 0
14 DEC 3.000 0.150 0.210 0.210 78.5% 5 20
14 DEC 4.000 0.810 0.910 0.910 77.9% 20 0
14 DEC 5.000 1.770 1.850 1.850 -- 0 0
14 DEC 6.000 2.750 2.830 2.830 -- 0 0
15 JAN 2.500 0.110 0.160 0.160 88.5% 115 0
15 JAN 3.000 0.280 0.340 0.340 83.8% 135 0
15 JAN 4.000 0.940 1.010 1.010 85.4% 280 0
15 JAN 5.000 1.810 1.890 1.890 85.5% 675 0
15 JAN 6.000 2.770 2.850 2.850 -- 1,134 100
15 JAN 6.500 3.250 3.350 3.350 -- 190 0
15 JAN 7.000 3.750 3.850 3.850 -- 618 50
15 JAN 7.500 4.200 4.350 4.350 -- 245 0
15 JAN 8.000 4.700 4.850 4.850 -- 333 0
15 JAN 9.000 5.700 5.850 5.850 -- 825 0
15 JAN 10.000 6.700 6.850 6.850 -- 142 0
15 JAN 11.000 7.700 7.850 7.850 -- 0 0
15 JAN 12.000 8.700 8.850 8.850 -- 90 0
15 JAN 13.000 9.700 9.850 9.850 -- 1 0
15 JAN 14.000 10.700 10.850 10.850 -- 0 0
15 JAN 15.000 11.700 11.850 11.850 -- 10 0
15 JAN 16.000 12.700 12.850 12.850 -- 0 0
15 FEB 2.000 0.050 0.130 0.130 92.4% 0 0
15 FEB 2.500 0.150 0.200 0.200 79.0% 0 0
15 FEB 3.000 0.350 0.410 0.410 78.1% 0 60
15 FEB 4.000 0.990 1.070 1.070 77.4% 0 0
15 FEB 5.000 1.840 1.930 1.930 78.1% 0 0
15 FEB 5.500 2.300 2.400 2.400 78.8% 40 0
15 FEB 6.000 2.760 2.880 2.880 76.1% 36 0
15 FEB 6.500 3.250 3.400 3.400 -- 30 0
15 FEB 7.000 3.750 3.850 3.850 -- 23 0
15 FEB 7.500 4.250 4.350 4.350 -- 0 0
15 FEB 8.000 4.700 4.850 4.850 -- 60 0
15 FEB 8.500 5.200 5.350 5.350 -- 0 0
15 FEB 9.000 5.700 5.850 5.850 -- 0 0
15 FEB 9.500 6.200 6.350 6.350 -- 0 0
15 FEB 10.000 6.700 6.850 6.850 -- 15 0
15 FEB 10.500 7.200 7.350 7.350 -- 0 0
15 FEB 11.000 7.700 7.850 7.850 -- 0 0
15 FEB 11.500 8.200 8.350 8.350 -- 0 0
15 FEB 12.000 8.700 8.850 8.850 -- 0 0
15 MAR 2.000 0.080 0.170 0.170 90.9% 5 0
15 MAR 2.500 0.200 0.240 0.240 77.7% 70 0
15 MAR 3.000 0.400 0.490 0.490 78.0% 0 0
15 MAR 4.000 1.050 1.120 1.120 75.9% 0 0
15 MAR 5.000 1.880 1.970 1.970 76.9% 0 0
15 MAR 5.500 2.340 2.440 2.440 79.4% 261 0
15 MAR 6.000 2.800 2.910 2.910 79.2% 45 0
15 MAR 6.500 3.250 3.400 3.400 76.8% 0 0
15 MAR 7.000 3.750 3.900 3.900 -- 87 0
15 MAR 7.500 4.250 4.400 4.400 -- 2 0
15 MAR 8.000 4.750 4.850 4.850 -- 0 0
15 MAR 8.500 5.200 5.350 5.350 2.0% 0 0
15 MAR 9.000 5.700 5.850 5.850 63.0% 10 0
15 MAR 9.500 6.200 6.350 6.350 -- 0 0
15 MAR 10.000 6.700 6.850 6.850 -- 0 0
15 MAR 10.500 7.200 7.350 7.350 -- 0 0
15 MAR 11.000 7.700 7.850 7.850 -- 0 0
15 MAR 11.500 8.200 8.350 8.350 -- 0 0
15 MAR 12.000 8.700 8.850 8.850 -- 0 0
15 APR 2.500 0.200 0.290 0.290 74.2% 0 0
15 APR 3.000 0.400 0.500 0.500 70.9% 155 0
15 APR 4.000 1.030 1.160 1.160 69.8% 105 0
15 APR 5.000 1.850 1.990 1.990 68.8% 130 0
15 APR 6.000 2.760 2.910 2.910 67.0% 78 0
15 APR 7.000 3.700 3.900 3.900 72.5% 129 0
15 APR 8.000 4.650 4.850 4.850 -- 30 0
15 APR 9.000 5.650 5.850 5.850 -- 0 0
15 APR 10.000 6.650 6.850 6.850 -- 0 0
15 JUL 2.500 0.300 0.400 0.400 72.0% 0 0
15 JUL 3.000 0.520 0.620 0.620 68.7% 0 90
15 JUL 4.000 1.140 1.270 1.270 66.4% 0 0
15 JUL 5.000 1.940 2.080 2.080 66.3% 0 0
15 JUL 6.000 2.840 2.980 2.980 67.6% 0 0
16 JAN 2.500 0.430 0.550 0.550 67.9% 4 0
16 JAN 3.000 0.680 0.800 0.800 65.9% 0 0
16 JAN 4.000 1.290 1.440 1.440 62.7% 6,000 0
16 JAN 5.000 2.040 2.220 2.220 61.1% 3,161 0
16 JAN 6.000 2.880 3.100 3.100 60.9% 130 0
16 JAN 6.500 3.350 3.550 3.550 61.9% 40 0
16 JAN 7.000 3.400 4.050 4.050 -- 6 0
16 JAN 7.500 3.900 4.500 4.500 -- 10 0
16 JAN 8.000 4.300 4.950 4.950 -- 0 0
16 JAN 9.000 5.700 5.950 5.950 66.2% 0 0
16 JAN 10.000 5.800 6.900 6.900 -- 0 0
17 JAN 2.500 0.450 0.880 0.880 62.5% 0 0
17 JAN 3.000 0.680 1.150 1.150 59.6% 0 0
17 JAN 4.000 1.310 1.810 1.810 57.6% 0 0
17 JAN 5.000 2.090 2.590 2.590 58.0% 0 0
17 JAN 6.000 2.750 3.550 3.550 56.8% 6 0
17 JAN 7.000 3.650 4.450 4.450 58.3% 0 0
17 JAN 8.000 4.550 5.350 5.350 58.3% 25 0
17 JAN 9.000 5.400 6.400 6.400 60.4% 0 0
17 JAN 10.000 6.350 7.350 7.350 61.8% 0 0

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