Canadian Derivatives Exchange*

牌价

Interest rate derivative trading will cease at 1:30 p.m. today, August 1, 2014. Furthermore, the Exchange's markets will be closed on August 4, 2014 (Civic Day).

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: August 1, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 19.750 Ask price: 19.750 30-day historical volatility: 29.59%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,224 Volume: 0
14 AUG 14.000 0 0 5.800 88.7% 0 0
14 AUG 15.000 0 0 4.800 73.4% 13 0
14 AUG 16.000 0 0 3.800 58.5% 0 0
14 AUG 17.000 0 0 2.770 44.0% 0 0
14 AUG 18.000 0 0 1.790 34.0% 76 0
14 AUG 19.000 0 1.450 0.930 30.1% 322 0
14 AUG 20.000 0 1.650 0.340 28.5% 560 0
14 AUG 20.500 0 0 0.180 28.0% 371 0
14 AUG 21.000 0 0.500 0.110 29.2% 569 0
14 AUG 21.500 0 0 0.070 31.4% 1,693 0
14 AUG 22.000 0 0.300 0.050 36.1% 1,281 0
14 AUG 23.000 0 0 0.040 50.8% 160 0
14 AUG 24.000 0 0 0.030 61.8% 38 0
14 AUG 25.000 0 0 0.030 49.1% 0 0
14 SEP 16.000 0 0 3.800 35.9% 0 0
14 SEP 17.000 0 0 2.830 30.9% 0 0
14 SEP 18.000 0 0 1.970 29.5% 90 0
14 SEP 19.000 0 0 1.230 28.1% 0 0
14 SEP 20.000 0 0 0.710 28.0% 90 0
14 SEP 21.000 0 0.850 0.370 28.0% 182 0
14 SEP 22.000 0 0.500 0.190 28.7% 179 0
14 SEP 23.000 0 0.350 0.110 29.4% 49 0
14 SEP 24.000 0 0 0.060 35.4% 35 0
14 SEP 25.000 0 0 0.060 42.2% 0 0
14 OCT 14.000 0 0 5.800 40.8% 34 0
14 OCT 15.000 0 0 4.800 36.7% 79 0
14 OCT 16.000 0 0 3.850 33.5% 6 0
14 OCT 17.000 0 0 2.930 30.8% 35 0
14 OCT 18.000 0 0 2.130 29.8% 64 0
14 OCT 19.000 0 0 1.460 29.2% 277 0
14 OCT 20.000 0 0 0.940 28.8% 524 0
14 OCT 21.000 0 0 0.580 28.8% 751 0
14 OCT 22.000 0 0.500 0.350 29.6% 1,051 0
14 OCT 23.000 0 1.500 0.200 29.3% 259 0
14 OCT 24.000 0 0.500 0.160 31.1% 274 0
14 OCT 25.000 0 1.000 0.110 32.0% 283 0
14 OCT 26.000 0 2.000 0.090 39.2% 113 0
14 OCT 27.000 0 0 0.060 43.4% 55 0
14 OCT 28.000 0 0 0.050 47.2% 63 0
14 OCT 29.000 0 0 0.050 50.4% 85 0
15 JAN 12.000 0 0 7.800 44.4% 90 0
15 JAN 13.000 0 0 6.850 39.9% 33 0
15 JAN 14.000 0 0 5.850 35.3% 110 0
15 JAN 15.000 0 0 4.950 34.1% 359 0
15 JAN 16.000 0 0 4.100 33.0% 276 0
15 JAN 17.000 0 0 3.300 31.6% 153 0
15 JAN 18.000 0 4.000 2.600 30.9% 145 0
15 JAN 19.000 1.700 0 2.000 30.4% 548 0
15 JAN 20.000 1.250 0 1.510 30.2% 838 0
15 JAN 21.000 0.200 3.000 1.100 29.8% 263 0
15 JAN 22.000 0.250 0.900 0.810 29.8% 787 0
15 JAN 23.000 0 0.700 0.590 30.0% 619 0
15 JAN 24.000 0 0.650 0.420 29.9% 1,244 0
15 JAN 25.000 0 0 0.320 30.7% 592 0
15 JAN 26.000 0 1.250 0.230 30.9% 180 0
15 JAN 27.000 0 0.600 0.180 31.4% 137 0
15 JAN 28.000 0.050 0 0.150 31.8% 505 0
15 JAN 29.000 0 0 0.130 34.5% 485 0
15 JAN 30.000 0.020 0.220 0.120 39.0% 927 0
15 JAN 32.000 0 19.000 0.110 44.5% 330 0
15 JAN 34.000 0 0 0.080 48.3% 220 0
15 JAN 36.000 0 0 0.070 51.1% 107 0
15 JAN 38.000 0 0 0.060 54.2% 50 0
15 JAN 40.000 0 0.080 0.070 58.4% 355 0
15 JAN 42.000 0 0 0.050 61.2% 54 0
15 JAN 44.000 0 0.500 0.060 45.3% 44 0
15 JAN 46.000 0 0 0.060 47.4% 48 0
15 JAN 48.000 0.010 0 0.060 50.3% 61 0
16 JAN 12.000 0 0 8.400 39.9% 18 0
16 JAN 13.000 0 0 7.550 37.8% 0 0
16 JAN 14.000 0 0 6.750 36.8% 309 0
16 JAN 15.000 0.500 0 6.050 35.6% 6 0
16 JAN 16.000 0 0 5.300 34.5% 30 0
16 JAN 17.000 0 0 4.650 33.9% 48 0
16 JAN 18.000 0 0 4.150 33.9% 32 0
16 JAN 19.000 0 0 3.650 33.6% 30 0
16 JAN 20.000 0 0 3.200 33.1% 35 0
16 JAN 21.000 0 0 2.790 32.7% 26 0
16 JAN 22.000 0 0 2.400 32.6% 45 0
16 JAN 23.000 0 0 2.090 32.5% 0 0
16 JAN 24.000 0 0 1.830 32.5% 177 0
16 JAN 25.000 1.300 0 1.580 33.5% 22 0
17 JAN 15.000 0 0 7.250 40.0% 0 0
17 JAN 16.000 0 0 6.650 39.1% 13 0
17 JAN 17.000 0 0 6.100 38.4% 1 0
17 JAN 18.000 0 0 5.500 37.7% 0 0
17 JAN 19.000 0 0 5.000 37.1% 84 0
17 JAN 20.000 3.600 0 4.550 36.5% 16 0
17 JAN 21.000 0 0 4.200 36.3% 81 0
17 JAN 22.000 0 0 3.800 35.6% 0 0
17 JAN 23.000 0 0 3.450 35.3% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,402 Volume: 0
14 AUG 14.000 0 0 0.030 75.6% 0 0
14 AUG 15.000 0 0 0.030 63.9% 0 0
14 AUG 16.000 0 0 0.030 50.8% 0 0
14 AUG 17.000 0 0 0.040 39.8% 0 0
14 AUG 18.000 0 0 0.070 31.8% 35 0
14 AUG 19.000 0 0 0.200 27.9% 874 0
14 AUG 20.000 0.350 0 0.630 26.7% 335 0
14 AUG 20.500 0 0 0.980 26.4% 15 0
14 AUG 21.000 0.570 0 1.400 25.8% 135 0
14 AUG 21.500 0 0 1.860 20.3% 30 0
14 AUG 22.000 0 0 2.340 -- 13 0
14 AUG 23.000 0 0 3.350 -- 0 0
14 AUG 24.000 0 0 4.350 -- 0 0
14 AUG 25.000 0 0 5.350 -- 0 0
14 SEP 16.000 0 0 0.060 33.1% 0 0
14 SEP 17.000 0 0 0.100 30.2% 0 0
14 SEP 18.000 0 0 0.220 28.2% 353 0
14 SEP 19.000 0 0.600 0.510 27.7% 229 0
14 SEP 20.000 0 0 1.010 27.8% 43 0
14 SEP 21.000 0 0 1.690 28.3% 5 0
14 SEP 22.000 0 0 2.510 28.9% 13 0
14 SEP 23.000 0 0 3.450 31.1% 0 0
14 SEP 24.000 0 0 4.400 34.6% 0 0
14 SEP 25.000 0 0 5.400 42.2% 0 0
14 OCT 14.000 0 0 0.060 38.3% 32 0
14 OCT 15.000 0 0 0.050 33.2% 11 0
14 OCT 16.000 0 0 0.100 31.2% 125 0
14 OCT 17.000 0 0 0.200 29.9% 372 0
14 OCT 18.000 0 1.050 0.400 29.1% 685 0
14 OCT 19.000 0 0 0.720 28.3% 889 0
14 OCT 20.000 0 0 1.220 28.3% 647 0
14 OCT 21.000 0 0 1.860 28.1% 259 0
14 OCT 22.000 0 0 2.640 28.4% 309 0
14 OCT 23.000 0 0 3.550 29.0% 120 0
14 OCT 24.000 0 0 4.450 29.8% 90 0
14 OCT 25.000 0 0 5.450 32.4% 90 0
14 OCT 26.000 0 0 6.400 39.1% 186 0
14 OCT 27.000 0 0 7.400 43.2% 20 0
14 OCT 28.000 0 0 8.400 47.6% 100 0
14 OCT 29.000 0 0 9.400 51.9% 70 0
15 JAN 12.000 0 0 0.060 37.8% 212 0
15 JAN 13.000 0 0 0.090 35.3% 77 0
15 JAN 14.000 0 0 0.120 33.1% 183 0
15 JAN 15.000 0 0 0.200 31.9% 215 0
15 JAN 16.000 0 0 0.350 31.2% 289 0
15 JAN 17.000 0 0 0.540 30.2% 599 0
15 JAN 18.000 0 0 0.840 29.6% 821 0
15 JAN 19.000 0 0 1.240 29.2% 351 0
15 JAN 20.000 0 0 1.750 28.9% 494 0
15 JAN 21.000 0 0 2.350 28.6% 270 0
15 JAN 22.000 2.000 0 3.100 29.0% 114 0
15 JAN 23.000 0 0 3.850 28.8% 91 0
15 JAN 24.000 0 0 4.700 28.4% 485 0
15 JAN 25.000 0 0 5.600 28.9% 188 0
15 JAN 26.000 0 0 6.550 30.3% 69 0
15 JAN 27.000 0 0 7.500 31.1% 84 0
15 JAN 28.000 0 0 8.450 31.4% 53 0
15 JAN 29.000 0 0 9.400 36.1% 90 0
15 JAN 30.000 0 0 10.400 39.1% 362 0
15 JAN 32.000 0 0 12.350 43.2% 99 0
15 JAN 34.000 0 0 14.350 48.4% 35 0
15 JAN 36.000 0 0 16.350 53.2% 25 0
15 JAN 38.000 0 0 18.350 57.6% 85 0
15 JAN 40.000 0 0 20.350 46.7% 114 0
15 JAN 42.000 0 0 22.350 50.2% 83 0
15 JAN 44.000 0 0 24.350 53.5% 11 0
15 JAN 46.000 0 0 26.350 72.7% 17 0
15 JAN 48.000 0 0 28.350 75.9% 20 0
16 JAN 12.000 0.150 0 0.490 33.5% 143 0
16 JAN 13.000 0 0 0.640 32.3% 132 0
16 JAN 14.000 0 0.850 0.810 31.6% 73 0
16 JAN 15.000 0 0 1.070 31.3% 108 0
16 JAN 16.000 0 0 1.430 31.2% 12 0
16 JAN 17.000 0 0 1.740 30.6% 124 0
16 JAN 18.000 0 2.400 2.180 30.5% 245 0
16 JAN 19.000 0 0 2.620 29.7% 166 0
16 JAN 20.000 0 0 3.200 29.6% 164 0
16 JAN 21.000 0 0 3.750 29.1% 144 0
16 JAN 22.000 0 0 4.400 28.5% 30 0
16 JAN 23.000 0 0 5.100 29.3% 30 0
16 JAN 24.000 0 0 5.900 28.5% 151 0
16 JAN 25.000 0 0 6.600 27.8% 40 0
17 JAN 15.000 0 0 1.760 31.7% 67 0
17 JAN 16.000 0 2.000 1.990 30.7% 32 0
17 JAN 17.000 0 0 2.520 31.0% 12 0
17 JAN 18.000 0 0 3.150 30.8% 100 0
17 JAN 19.000 0 4.150 3.650 30.5% 0 0
17 JAN 20.000 0 0 4.200 30.1% 8 0
17 JAN 21.000 0 0 4.750 30.0% 0 0
17 JAN 22.000 0 0 5.350 29.4% 0 0
17 JAN 23.000 0 0 6.050 28.9% 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。