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: October 22, 2014 at 7:47 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 15.310 Ask price: 15.310 30-day historical volatility: 29.21%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,979 Volume: 0
14 NOV 12.000 0 0 3.350 47.0% 0 0
14 NOV 13.000 0 0 2.400 44.5% 5 0
14 NOV 14.000 0 0 1.520 39.1% 30 0
14 NOV 15.000 0 0 0.820 36.7% 255 0
14 NOV 16.000 0 1.000 0.370 35.8% 1,224 0
14 NOV 17.000 0 0.500 0.170 37.3% 2,176 0
14 NOV 18.000 0 0 0.100 40.1% 227 0
14 NOV 19.000 0 0 0.060 49.5% 56 0
14 NOV 20.000 0 0.100 0.080 48.8% 10 0
14 NOV 21.000 0 0 0.070 53.6% 46 0
14 NOV 22.000 0 0 0.070 79.8% 0 0
14 DEC 12.000 0 0 3.400 42.2% 0 0
14 DEC 13.000 0 0 2.480 39.0% 0 0
14 DEC 14.000 0 0 1.660 36.1% 0 0
14 DEC 15.000 0 0 1.020 35.1% 32 0
14 DEC 16.000 0 0.600 0.570 34.5% 12 0
14 DEC 17.000 0 0 0.320 35.2% 8 0
14 DEC 18.000 0 0 0.190 36.8% 3 0
14 DEC 19.000 0 0.140 0.130 39.5% 7 0
15 JAN 12.000 0 0 3.450 40.1% 147 0
15 JAN 13.000 0 0 2.570 37.7% 48 0
15 JAN 14.000 0 0 1.790 35.5% 141 0
15 JAN 15.000 1.000 2.100 1.170 34.4% 421 0
15 JAN 16.000 0 1.400 0.740 34.1% 401 0
15 JAN 17.000 0.200 0.880 0.450 34.4% 369 0
15 JAN 18.000 0 0 0.280 35.2% 384 0
15 JAN 19.000 0.020 0.200 0.180 36.5% 604 0
15 JAN 20.000 0 0.690 0.140 38.0% 1,108 0
15 JAN 21.000 0 2.000 0.110 40.1% 416 0
15 JAN 22.000 0.070 4.100 0.090 45.4% 1,179 0
15 JAN 23.000 0 0 0.070 52.7% 621 0
15 JAN 24.000 0 0 0.070 57.5% 1,244 0
15 JAN 25.000 0 0 0.060 61.3% 617 0
15 JAN 26.000 0 0 0.060 47.1% 171 0
15 JAN 27.000 0 0 0.050 48.7% 137 0
15 JAN 28.000 0 0 0.050 51.3% 500 0
15 JAN 29.000 0 0 0.050 52.5% 495 0
15 JAN 30.000 0 1.000 0.050 77.7% 800 0
15 JAN 32.000 0 19.000 0.050 59.3% 330 0
15 JAN 34.000 0 0 0.050 89.2% 220 0
15 JAN 36.000 0 0 0.040 -- 107 0
15 JAN 38.000 0 0 0.040 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0 0.040 -- 54 0
15 JAN 44.000 0 0.250 0.040 -- 44 0
15 JAN 46.000 0 0 0.040 -- 48 0
15 JAN 48.000 0 0 0.040 -- 52 0
15 APR 12.000 0 4.050 3.600 36.5% 35 0
15 APR 13.000 0 0 2.850 36.4% 38 0
15 APR 14.000 0 0 2.160 35.0% 96 0
15 APR 15.000 0 0 1.590 34.0% 33 0
15 APR 16.000 0 0 1.130 33.4% 40 0
15 APR 17.000 0 0 0.820 33.6% 14 0
15 APR 18.000 0 1.100 0.590 33.9% 33 0
15 APR 19.000 0.200 1.000 0.410 34.0% 132 0
15 APR 20.000 0 0 0.300 34.5% 51 0
15 APR 21.000 0 0.250 0.230 35.4% 22 0
15 APR 22.000 0 1.170 0.170 36.0% 21 0
15 APR 23.000 0 0 0.160 37.9% 46 0
15 APR 24.000 0.100 0 0.140 40.4% 4 0
15 APR 25.000 0 1.000 0.120 44.0% 0 0
16 JAN 12.000 0 0 4.350 38.9% 15 0
16 JAN 13.000 0 0 3.700 37.8% 0 0
16 JAN 14.000 0 4.100 3.000 36.1% 347 0
16 JAN 15.000 0.500 0 2.590 36.1% 46 0
16 JAN 16.000 0 0 2.160 34.9% 28 0
16 JAN 17.000 0 0 1.780 34.4% 52 0
16 JAN 18.000 1.050 3.000 1.500 34.4% 62 0
16 JAN 19.000 0 0 1.260 34.4% 29 0
16 JAN 20.000 0 1.150 1.080 34.8% 71 0
16 JAN 21.000 0 0 0.920 34.7% 14 0
16 JAN 22.000 0 0 0.810 35.7% 45 0
16 JAN 23.000 0 0 0.700 35.4% 5 0
16 JAN 24.000 0 0 0.630 36.3% 187 0
16 JAN 25.000 0 2.000 0.560 36.7% 84 0
17 JAN 13.000 0 0 4.650 38.4% 0 0
17 JAN 14.000 0 0 4.100 37.5% 0 0
17 JAN 15.000 1.000 0 3.250 34.6% 37 0
17 JAN 16.000 2.600 0 3.150 36.7% 13 0
17 JAN 17.000 0 0 2.820 35.7% 1 0
17 JAN 18.000 0 6.000 2.370 35.3% 10 0
17 JAN 19.000 0 0 1.950 34.2% 91 0
17 JAN 20.000 0 0 1.810 34.4% 48 0
17 JAN 21.000 0 0 1.630 34.6% 5 0
17 JAN 22.000 0 0 1.460 34.5% 8 0
17 JAN 23.000 0 0 1.330 34.8% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,177 Volume: 0
14 NOV 12.000 0 0 0.060 48.7% 0 0
14 NOV 13.000 0 0 0.100 41.9% 18 0
14 NOV 14.000 0 0 0.210 36.8% 55 0
14 NOV 15.000 0 0 0.520 35.0% 498 0
14 NOV 16.000 0 0 1.090 34.3% 265 0
14 NOV 17.000 0 0 1.880 34.2% 224 0
14 NOV 18.000 0.100 0 2.790 37.8% 43 0
14 NOV 19.000 0 0 3.800 48.9% 0 0
14 NOV 20.000 0 0 4.800 -- 37 0
14 NOV 21.000 0 0 5.800 -- 0 0
14 NOV 22.000 0 0 6.800 -- 0 0
14 DEC 12.000 0 0 0.110 42.2% 0 0
14 DEC 13.000 0 0 0.180 37.6% 0 0
14 DEC 14.000 0 0 0.370 35.5% 0 0
14 DEC 15.000 0 0 0.740 34.9% 0 0
14 DEC 16.000 0 0 1.310 34.6% 50 0
14 DEC 17.000 0 0 2.050 34.8% 0 0
14 DEC 18.000 0 0 2.920 36.0% 0 0
14 DEC 19.000 0 0 3.850 37.0% 15 0
15 JAN 12.000 0 0 0.160 39.8% 212 0
15 JAN 13.000 0 0 0.260 36.0% 17 0
15 JAN 14.000 0 1.000 0.500 34.5% 242 0
15 JAN 15.000 0 8.000 0.890 33.8% 303 0
15 JAN 16.000 0 0 1.450 33.2% 384 0
15 JAN 17.000 0 0 2.170 33.2% 644 0
15 JAN 18.000 0 0 3.000 33.8% 797 0
15 JAN 19.000 0 0 3.950 39.0% 395 0
15 JAN 20.000 0 0 4.850 35.6% 681 0
15 JAN 21.000 0 0 5.800 41.7% 427 0
15 JAN 22.000 0 0 6.800 47.2% 156 0
15 JAN 23.000 0 0 7.800 52.3% 91 0
15 JAN 24.000 0 0 8.800 57.1% 496 0
15 JAN 25.000 0 0 9.800 44.9% 173 0
15 JAN 26.000 0 0 10.800 48.2% 69 0
15 JAN 27.000 0 0 11.800 51.4% 70 0
15 JAN 28.000 0 0 12.750 -- 40 0
15 JAN 29.000 0 0 13.750 -- 93 0
15 JAN 30.000 0 0 14.750 -- 382 0
15 JAN 32.000 0 0 16.750 70.5% 89 0
15 JAN 34.000 0 0 18.750 91.1% 28 0
15 JAN 36.000 0 0 20.750 92.4% 25 0
15 JAN 38.000 0 0 22.750 -- 85 0
15 JAN 40.000 0 0 24.750 -- 114 0
15 JAN 42.000 0 0 26.750 -- 83 0
15 JAN 44.000 0 0 28.750 -- 11 0
15 JAN 46.000 0 0 30.750 -- 17 0
15 JAN 48.000 0 0 32.750 -- 20 0
15 APR 12.000 0 0 0.310 35.4% 35 0
15 APR 13.000 0 0 0.520 34.2% 0 0
15 APR 14.000 0 0 0.830 33.1% 15 0
15 APR 15.000 0 0 1.260 32.3% 90 0
15 APR 16.000 0 0 1.830 32.0% 100 0
15 APR 17.000 0 0 2.490 31.9% 123 0
15 APR 18.000 0 3.600 3.250 32.0% 155 0
15 APR 19.000 0 0 4.100 31.7% 76 0
15 APR 20.000 0 0 5.000 32.4% 30 0
15 APR 21.000 4.500 0 5.950 32.7% 40 0
15 APR 22.000 0 0 6.900 33.2% 10 0
15 APR 23.000 0 0 7.850 36.2% 20 0
15 APR 24.000 0 0 8.800 40.1% 0 0
15 APR 25.000 0 0 9.800 43.4% 0 0
16 JAN 12.000 0 1.000 0.970 34.0% 143 0
16 JAN 13.000 0 0 1.300 33.4% 133 0
16 JAN 14.000 0 0 1.740 33.2% 78 0
16 JAN 15.000 0 0 2.200 32.6% 107 0
16 JAN 16.000 0 0 2.810 31.8% 7 0
16 JAN 17.000 0 0 3.450 31.4% 135 0
16 JAN 18.000 0 0 4.150 31.0% 260 0
16 JAN 19.000 0 0 4.900 30.8% 166 0
16 JAN 20.000 0 0 5.700 31.6% 194 0
16 JAN 21.000 0 0 6.450 28.7% 154 0
16 JAN 22.000 0 0 7.300 28.5% 30 0
16 JAN 23.000 0 0 8.200 27.4% 30 0
16 JAN 24.000 0 0 9.150 28.1% 141 0
16 JAN 25.000 0 0 10.050 25.1% 99 0
17 JAN 13.000 0 0 1.630 29.0% 57 0
17 JAN 14.000 0 0 2.220 29.6% 16 0
17 JAN 15.000 0 0 2.500 27.1% 160 0
17 JAN 16.000 0 0 3.350 28.2% 88 0
17 JAN 17.000 0 0 3.950 27.7% 12 0
17 JAN 18.000 0 0 4.750 28.3% 100 0
17 JAN 19.000 0 0 5.450 27.9% 0 0
17 JAN 20.000 0 0 6.300 27.5% 14 0
17 JAN 21.000 0 0 7.100 27.4% 9 0
17 JAN 22.000 0 0 7.950 27.5% 0 0
17 JAN 23.000 0 0 8.750 26.9% 1 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。