Canadian Derivatives Exchange*

牌价

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.

ABX – Barrick Gold Corporation

 Last update: September 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 17.100 Net change: -0.420 Bid price: 17.060 Ask price: 17.150 30-day historical volatility: 22.37%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,691 Volume: 1,251
14 OCT 14.000 3.100 3.200 3.200 49.1% 0 10
14 OCT 15.000 2.130 2.210 2.210 37.9% 15 0
14 OCT 16.000 1.220 1.310 1.310 31.0% 12 0
14 OCT 17.000 0.520 0.600 0.600 27.5% 60 206
14 OCT 18.000 0.190 0.220 0.220 28.1% 339 602
14 OCT 19.000 0.050 0.100 0.100 30.4% 954 14
14 OCT 20.000 0.040 0.050 0.050 36.1% 630 30
14 OCT 21.000 0.010 0.050 0.050 49.4% 969 0
14 OCT 22.000 0.010 0.040 0.040 58.9% 1,066 0
14 OCT 23.000 0.010 0.040 0.040 47.8% 378 0
14 OCT 24.000 0 0.050 0.050 53.4% 322 0
14 OCT 25.000 0 0.040 0.040 82.4% 283 0
14 OCT 26.000 0 0.050 0.050 63.7% 113 0
14 OCT 27.000 0 0.040 0.040 -- 54 0
14 OCT 28.000 0 0.040 0.040 -- 63 0
14 OCT 29.000 0 0.040 0.040 -- 85 0
14 NOV 14.000 3.150 3.250 3.250 37.6% 0 0
14 NOV 15.000 2.250 2.340 2.340 33.5% 0 0
14 NOV 16.000 1.420 1.540 1.540 30.2% 0 0
14 NOV 17.000 0.830 0.900 0.900 29.1% 0 16
14 NOV 18.000 0.430 0.490 0.490 28.9% 14 128
14 NOV 19.000 0.200 0.250 0.250 29.0% 5 10
14 NOV 20.000 0.090 0.150 0.150 30.5% 0 0
14 NOV 21.000 0.050 0.090 0.090 32.5% 0 0
14 NOV 22.000 0.020 0.070 0.070 39.8% 0 0
15 JAN 12.000 5.100 5.250 5.250 42.4% 72 0
15 JAN 13.000 4.150 4.250 4.250 36.1% 33 0
15 JAN 14.000 3.250 3.350 3.350 33.6% 103 0
15 JAN 15.000 2.420 2.520 2.520 31.6% 372 5
15 JAN 16.000 1.690 1.790 1.790 29.9% 311 0
15 JAN 17.000 1.120 1.190 1.190 28.8% 228 71
15 JAN 18.000 0.700 0.760 0.760 28.4% 160 10
15 JAN 19.000 0.430 0.480 0.480 28.7% 511 61
15 JAN 20.000 0.270 0.310 0.310 29.5% 877 26
15 JAN 21.000 0.150 0.190 0.190 29.6% 343 7
15 JAN 22.000 0.090 0.130 0.130 30.5% 1,184 1
15 JAN 23.000 0.050 0.090 0.090 32.3% 621 0
15 JAN 24.000 0.040 0.070 0.070 38.3% 1,244 0
15 JAN 25.000 0.020 0.030 0.030 40.8% 599 0
15 JAN 26.000 0.010 0.050 0.050 44.9% 171 0
15 JAN 27.000 0.010 0.060 0.060 48.9% 137 0
15 JAN 28.000 0.010 0.060 0.060 52.2% 500 0
15 JAN 29.000 0 0.050 0.050 53.8% 495 0
15 JAN 30.000 0.010 0.060 0.060 58.2% 902 1
15 JAN 32.000 0 0.050 0.050 61.9% 330 0
15 JAN 34.000 0 0.050 0.050 47.0% 220 0
15 JAN 36.000 0 0.050 0.050 50.3% 107 0
15 JAN 38.000 0 0.050 0.050 75.4% 50 0
15 JAN 40.000 0 0.050 0.050 78.7% 355 0
15 JAN 42.000 0 0.050 0.050 58.7% 54 0
15 JAN 44.000 0 0.050 0.050 82.9% 44 0
15 JAN 46.000 0 0.050 0.050 -- 48 0
15 JAN 48.000 0 0.050 0.050 -- 52 0
15 APR 14.000 3.400 3.700 3.700 34.0% 6 0
15 APR 15.000 2.660 2.840 2.840 31.4% 0 0
15 APR 16.000 2.030 2.180 2.180 30.6% 0 0
15 APR 17.000 1.470 1.640 1.640 29.8% 0 1
15 APR 18.000 1.050 1.210 1.210 29.5% 3 8
15 APR 19.000 0.720 0.870 0.870 29.1% 100 0
15 APR 20.000 0.610 0.650 0.650 30.8% 20 26
15 APR 21.000 0.370 0.480 0.480 30.2% 22 0
15 APR 22.000 0.240 0.360 0.360 30.4% 21 0
15 APR 23.000 0.200 0.280 0.280 31.7% 16 10
15 APR 24.000 0.120 0.230 0.230 32.0% 0 0
15 APR 25.000 0.080 0.190 0.190 32.7% 0 0
16 JAN 12.000 5.450 5.950 5.950 38.2% 18 0
16 JAN 13.000 4.750 5.150 5.150 36.9% 0 0
16 JAN 14.000 4.300 4.500 4.500 38.1% 321 2
16 JAN 15.000 3.500 3.850 3.850 35.5% 6 0
16 JAN 16.000 2.890 3.300 3.300 34.4% 22 0
16 JAN 17.000 2.410 2.800 2.800 33.9% 48 0
16 JAN 18.000 1.980 2.390 2.390 33.5% 42 0
16 JAN 19.000 1.650 2.040 2.040 33.5% 30 0
16 JAN 20.000 1.340 1.740 1.740 33.3% 59 0
16 JAN 21.000 1.100 1.470 1.470 33.1% 15 0
16 JAN 22.000 0.890 1.280 1.280 33.3% 45 0
16 JAN 23.000 0.760 1.110 1.110 33.7% 5 0
16 JAN 24.000 0.650 0.970 0.970 34.1% 177 1
16 JAN 25.000 0.500 0.850 0.850 34.0% 37 0
17 JAN 15.000 4.100 4.900 4.900 36.7% 22 5
17 JAN 16.000 3.600 4.400 4.400 36.1% 13 0
17 JAN 17.000 3.150 3.900 3.900 35.4% 1 0
17 JAN 18.000 2.730 3.450 3.450 34.7% 10 0
17 JAN 19.000 2.750 3.000 3.000 35.8% 87 0
17 JAN 20.000 2.140 2.630 2.630 33.8% 15 0
17 JAN 21.000 1.880 2.340 2.340 33.7% 5 0
17 JAN 22.000 1.620 2.090 2.090 33.4% 8 0
17 JAN 23.000 1.600 1.870 1.870 34.3% 32 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,621 Volume: 604
14 OCT 14.000 0 0.030 0.030 36.8% 32 0
14 OCT 15.000 0.020 0.050 0.050 30.3% 11 0
14 OCT 16.000 0.110 0.150 0.150 27.0% 125 0
14 OCT 17.000 0.410 0.460 0.460 25.3% 363 277
14 OCT 18.000 1.020 1.120 1.120 24.7% 980 44
14 OCT 19.000 1.890 1.970 1.970 18.4% 1,152 3
14 OCT 20.000 2.850 2.920 2.920 -- 626 31
14 OCT 21.000 3.850 3.950 3.950 -- 296 30
14 OCT 22.000 4.850 4.950 4.950 -- 309 0
14 OCT 23.000 5.850 5.950 5.950 -- 128 0
14 OCT 24.000 6.850 6.950 6.950 -- 90 0
14 OCT 25.000 7.850 7.950 7.950 -- 100 0
14 OCT 26.000 8.800 8.950 8.950 -- 186 0
14 OCT 27.000 9.800 9.950 9.950 -- 20 0
14 OCT 28.000 10.800 10.950 10.950 -- 100 0
14 OCT 29.000 11.800 11.950 11.950 -- 70 0
14 NOV 14.000 0.030 0.080 0.080 31.4% 0 0
14 NOV 15.000 0.110 0.160 0.160 28.9% 0 0
14 NOV 16.000 0.310 0.360 0.360 27.7% 0 30
14 NOV 17.000 0.680 0.740 0.740 26.7% 30 25
14 NOV 18.000 1.260 1.340 1.340 26.2% 0 3
14 NOV 19.000 2.030 2.120 2.120 26.0% 0 0
14 NOV 20.000 2.920 3.000 3.000 25.0% 0 6
14 NOV 21.000 3.850 3.950 3.950 -- 0 0
14 NOV 22.000 4.850 4.950 4.950 -- 0 0
15 JAN 12.000 0.030 0.080 0.080 36.5% 212 0
15 JAN 13.000 0.060 0.120 0.120 32.8% 77 0
15 JAN 14.000 0.130 0.170 0.170 29.4% 197 0
15 JAN 15.000 0.280 0.330 0.330 28.2% 250 0
15 JAN 16.000 0.550 0.610 0.610 27.5% 274 3
15 JAN 17.000 0.980 1.020 1.020 26.9% 640 30
15 JAN 18.000 1.550 1.590 1.590 26.3% 846 32
15 JAN 19.000 2.240 2.320 2.320 25.9% 370 20
15 JAN 20.000 3.050 3.200 3.200 26.5% 529 40
15 JAN 21.000 3.950 4.050 4.050 25.2% 395 20
15 JAN 22.000 4.900 5.000 5.000 23.0% 110 0
15 JAN 23.000 5.850 5.950 5.950 -- 91 0
15 JAN 24.000 6.850 6.950 6.950 17.3% 491 0
15 JAN 25.000 7.850 7.900 7.900 -- 187 0
15 JAN 26.000 8.850 8.900 8.900 -- 69 0
15 JAN 27.000 9.850 9.900 9.900 -- 84 0
15 JAN 28.000 10.850 10.900 10.900 -- 53 0
15 JAN 29.000 11.850 11.900 11.900 -- 90 0
15 JAN 30.000 12.850 12.900 12.900 -- 372 0
15 JAN 32.000 14.850 14.900 14.900 -- 99 0
15 JAN 34.000 16.850 16.900 16.900 44.9% 28 0
15 JAN 36.000 18.850 18.900 18.900 45.6% 25 0
15 JAN 38.000 20.850 20.900 20.900 50.6% 85 0
15 JAN 40.000 22.850 22.900 22.900 76.5% 114 0
15 JAN 42.000 24.850 24.900 24.900 60.2% 83 0
15 JAN 44.000 26.850 26.900 26.900 -- 11 0
15 JAN 46.000 28.850 28.900 28.900 -- 17 0
15 JAN 48.000 30.850 30.900 30.900 -- 20 0
15 APR 14.000 0.220 0.400 0.400 28.1% 0 0
15 APR 15.000 0.540 0.660 0.660 29.0% 0 0
15 APR 16.000 0.870 0.980 0.980 28.1% 16 0
15 APR 17.000 1.320 1.450 1.450 27.8% 121 0
15 APR 18.000 1.880 2.020 2.020 27.4% 87 0
15 APR 19.000 2.550 2.710 2.710 27.3% 55 0
15 APR 20.000 3.300 3.500 3.500 27.3% 0 0
15 APR 21.000 4.150 4.300 4.300 27.1% 0 0
15 APR 22.000 5.000 5.200 5.200 26.7% 0 0
15 APR 23.000 5.950 6.150 6.150 28.0% 20 0
15 APR 24.000 6.900 7.050 7.050 26.2% 0 0
15 APR 25.000 7.850 8.050 8.050 25.3% 0 0
16 JAN 12.000 0.340 0.690 0.690 33.1% 143 0
16 JAN 13.000 0.570 0.910 0.910 32.3% 132 0
16 JAN 14.000 0.870 1.210 1.210 31.9% 73 0
16 JAN 15.000 1.220 1.540 1.540 31.1% 108 0
16 JAN 16.000 1.660 2.010 2.010 31.0% 13 0
16 JAN 17.000 2.150 2.380 2.380 29.7% 125 10
16 JAN 18.000 2.720 2.890 2.890 29.0% 255 0
16 JAN 19.000 3.350 3.800 3.800 30.6% 166 0
16 JAN 20.000 4.050 4.500 4.500 30.5% 164 0
16 JAN 21.000 4.750 5.200 5.200 29.8% 144 0
16 JAN 22.000 5.550 6.000 6.000 29.9% 30 0
16 JAN 23.000 6.350 6.800 6.800 29.5% 30 0
16 JAN 24.000 7.200 7.600 7.600 28.8% 151 0
16 JAN 25.000 8.100 8.500 8.500 29.1% 40 0
17 JAN 15.000 1.580 2.010 2.010 28.0% 158 0
17 JAN 16.000 2.080 2.560 2.560 28.4% 32 0
17 JAN 17.000 2.440 3.100 3.100 27.4% 12 0
17 JAN 18.000 3.000 3.800 3.800 27.7% 100 0
17 JAN 19.000 3.600 4.400 4.400 27.2% 0 0
17 JAN 20.000 4.250 5.050 5.050 26.8% 8 0
17 JAN 21.000 5.000 5.750 5.750 26.7% 1 0
17 JAN 22.000 5.650 6.600 6.600 26.6% 0 0
17 JAN 23.000 6.400 7.400 7.400 26.3% 0 0

底层股票的牌价由多伦多证券交易所(TSX)提供,故会延时(至少)15分钟才显示。