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: December 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 12.850 Net change: 0.270 Bid price: 12.840 Ask price: 12.880 30-day historical volatility: 61.52%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,731 Volume: 546
14 DEC 10.000 2.810 2.910 2.910 201.0% 0 0
14 DEC 11.000 1.820 1.910 1.910 166.6% 2 0
14 DEC 12.000 0.820 0.890 0.890 70.1% 55 3
14 DEC 13.000 0.060 0.150 0.150 62.9% 122 10
14 DEC 14.000 0 0.070 0.070 -- 1,740 0
14 DEC 15.000 0 0.040 0.040 -- 480 0
14 DEC 16.000 0 0.040 0.040 -- 1,547 0
14 DEC 17.000 0 0.040 0.040 -- 39 0
14 DEC 18.000 0 0.030 0.030 -- 42 0
14 DEC 19.000 0 0.030 0.030 -- 27 0
15 JAN 10.000 2.890 3.000 3.000 70.7% 31 9
15 JAN 11.000 1.980 2.110 2.110 61.8% 57 0
15 JAN 12.000 1.210 1.340 1.340 56.7% 159 30
15 JAN 13.000 0.660 0.750 0.750 54.2% 153 5
15 JAN 14.000 0.320 0.390 0.390 53.7% 398 371
15 JAN 15.000 0.150 0.210 0.210 55.4% 758 10
15 JAN 16.000 0.100 0.150 0.150 62.3% 5,125 6
15 JAN 17.000 0.040 0.110 0.110 65.4% 636 40
15 JAN 18.000 0.020 0.150 0.150 77.2% 5,432 0
15 JAN 19.000 0.020 0.080 0.080 71.3% 651 0
15 JAN 20.000 0.020 0.100 0.100 -- 1,065 10
15 JAN 21.000 0.020 0.160 0.160 -- 474 0
15 JAN 22.000 0.020 0.070 0.070 -- 1,185 0
15 JAN 23.000 0 0.060 0.060 -- 605 20
15 JAN 24.000 0 0.060 0.060 -- 1,239 0
15 JAN 25.000 0 0.050 0.050 -- 617 0
15 JAN 26.000 0 0.060 0.060 -- 153 0
15 JAN 27.000 0 0.060 0.060 -- 137 0
15 JAN 28.000 0 0.060 0.060 -- 500 0
15 JAN 29.000 0 0.060 0.060 -- 495 0
15 JAN 30.000 0 0.060 0.060 -- 785 0
15 JAN 32.000 0 0.060 0.060 -- 330 0
15 JAN 34.000 0 0.060 0.060 -- 220 0
15 JAN 36.000 0 0.050 0.050 -- 107 0
15 JAN 38.000 0 0.050 0.050 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 349 0
15 JAN 42.000 0 0.150 0.150 -- 54 0
15 JAN 44.000 0 0.100 0.100 -- 44 0
15 JAN 46.000 0 0.150 0.150 -- 48 0
15 JAN 48.000 0 0.150 0.150 -- 52 0
15 FEB 10.000 2.990 3.100 3.100 58.8% 0 0
15 FEB 11.000 2.170 2.400 2.400 58.5% 0 0
15 FEB 12.000 1.460 1.610 1.610 52.2% 0 0
15 FEB 13.000 0.930 1.040 1.040 50.1% 0 0
15 FEB 14.000 0.570 0.670 0.670 50.0% 0 3
15 FEB 15.000 0.330 0.450 0.450 50.9% 0 0
15 FEB 16.000 0.190 0.350 0.350 53.7% 0 0
15 APR 10.000 3.150 3.450 3.450 58.4% 0 0
15 APR 11.000 2.430 2.600 2.600 53.3% 0 0
15 APR 12.000 1.800 1.960 1.960 51.3% 118 10
15 APR 13.000 1.290 1.450 1.450 50.0% 127 0
15 APR 14.000 0.910 1.040 1.040 49.2% 241 0
15 APR 15.000 0.660 0.810 0.810 50.7% 326 0
15 APR 16.000 0.470 0.620 0.620 51.6% 87 0
15 APR 17.000 0.340 0.480 0.480 52.7% 148 0
15 APR 18.000 0.250 0.380 0.380 53.9% 236 0
15 APR 19.000 0.180 0.310 0.310 55.2% 157 0
15 APR 20.000 0.140 0.290 0.290 57.9% 141 0
15 APR 21.000 0.100 0.260 0.260 59.6% 37 0
15 APR 22.000 0.050 0.240 0.240 60.6% 15 0
15 APR 23.000 0.060 0.220 0.220 63.7% 46 0
15 APR 24.000 0.020 0.210 0.210 64.5% 14 0
15 APR 25.000 0.020 0.200 0.200 67.7% 0 0
15 JUL 10.000 3.400 3.550 3.550 51.7% 40 0
15 JUL 11.000 2.690 2.860 2.860 49.1% 0 0
15 JUL 12.000 2.110 2.270 2.270 47.8% 16 0
15 JUL 13.000 1.650 1.780 1.780 47.2% 57 10
15 JUL 14.000 1.250 1.380 1.380 46.3% 26 0
15 JUL 15.000 0.940 1.110 1.110 46.5% 20 2
15 JUL 16.000 0.730 0.870 0.870 46.8% 30 0
15 JUL 17.000 0.560 0.660 0.660 46.6% 50 0
15 JUL 18.000 0.430 0.580 0.580 47.9% 40 0
16 JAN 10.000 3.750 4.050 4.050 50.3% 0 0
16 JAN 11.000 3.150 3.400 3.400 48.3% 11 0
16 JAN 12.000 2.560 2.840 2.840 46.3% 214 0
16 JAN 13.000 2.090 2.390 2.390 45.5% 16 0
16 JAN 14.000 1.680 2.000 2.000 44.6% 215 5
16 JAN 15.000 1.360 1.680 1.680 44.3% 60 0
16 JAN 16.000 1.130 1.440 1.440 44.6% 60 0
16 JAN 17.000 0.920 1.240 1.240 44.8% 58 0
16 JAN 18.000 0.690 0.990 0.990 43.4% 102 0
16 JAN 19.000 0.560 0.830 0.830 43.4% 39 0
16 JAN 20.000 0.510 0.710 0.710 44.2% 74 0
16 JAN 21.000 0.370 0.630 0.630 44.0% 24 0
16 JAN 22.000 0.320 0.560 0.560 44.7% 55 0
16 JAN 23.000 0.250 0.510 0.510 45.1% 1 0
16 JAN 24.000 0.220 0.470 0.470 46.0% 182 0
16 JAN 25.000 0.190 0.430 0.430 46.7% 84 0
17 JAN 10.000 4.450 5.100 5.100 53.7% 0 0
17 JAN 11.000 3.900 4.600 4.600 52.2% 24 0
17 JAN 12.000 3.500 4.200 4.200 52.1% 187 0
17 JAN 13.000 2.980 3.650 3.650 49.3% 9 0
17 JAN 14.000 2.600 3.250 3.250 48.3% 0 0
17 JAN 15.000 2.210 2.860 2.860 46.9% 64 2
17 JAN 16.000 2.090 2.570 2.570 47.6% 28 0
17 JAN 17.000 1.870 2.350 2.350 47.7% 27 0
17 JAN 18.000 1.640 2.060 2.060 46.9% 10 0
17 JAN 19.000 1.440 1.550 1.550 44.3% 105 0
17 JAN 20.000 1.240 1.660 1.660 46.0% 54 0
17 JAN 21.000 1.110 1.530 1.530 46.1% 5 0
17 JAN 22.000 0.980 1.410 1.410 46.2% 8 0
17 JAN 23.000 0.890 1.330 1.330 46.6% 80 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,510 Volume: 193
14 DEC 10.000 0 0.030 0.030 236.2% 0 0
14 DEC 11.000 0 0.030 0.030 165.3% 0 0
14 DEC 12.000 0 0.040 0.040 90.9% 195 0
14 DEC 13.000 0.230 0.300 0.300 66.6% 212 3
14 DEC 14.000 1.120 1.190 1.190 -- 244 0
14 DEC 15.000 2.110 2.180 2.180 -- 152 0
14 DEC 16.000 3.100 3.200 3.200 43.6% 45 0
14 DEC 17.000 4.100 4.200 4.200 43.6% 0 0
14 DEC 18.000 5.100 5.200 5.200 43.6% 0 0
14 DEC 19.000 6.100 6.200 6.200 43.6% 16 0
15 JAN 10.000 0.040 0.150 0.150 67.4% 0 0
15 JAN 11.000 0.130 0.190 0.190 55.6% 146 40
15 JAN 12.000 0.360 0.440 0.440 53.3% 572 50
15 JAN 13.000 0.790 0.870 0.870 51.2% 1,776 0
15 JAN 14.000 1.440 1.550 1.550 51.4% 401 0
15 JAN 15.000 2.260 2.410 2.410 53.9% 382 0
15 JAN 16.000 3.150 3.300 3.300 51.2% 377 0
15 JAN 17.000 4.100 4.250 4.250 57.6% 643 20
15 JAN 18.000 5.100 5.250 5.250 46.4% 642 0
15 JAN 19.000 6.100 6.250 6.250 53.3% 349 0
15 JAN 20.000 7.100 7.200 7.200 -- 433 0
15 JAN 21.000 8.100 8.200 8.200 -- 382 0
15 JAN 22.000 9.100 9.200 9.200 -- 146 0
15 JAN 23.000 10.100 10.200 10.200 -- 91 0
15 JAN 24.000 11.100 11.200 11.200 -- 217 0
15 JAN 25.000 12.100 12.200 12.200 -- 136 0
15 JAN 26.000 13.100 13.200 13.200 -- 66 0
15 JAN 27.000 14.100 14.200 14.200 -- 55 0
15 JAN 28.000 15.100 15.200 15.200 -- 40 0
15 JAN 29.000 16.100 16.200 16.200 -- 91 0
15 JAN 30.000 17.100 17.200 17.200 -- 367 0
15 JAN 32.000 19.100 19.200 19.200 -- 78 0
15 JAN 34.000 21.100 21.200 21.200 -- 28 0
15 JAN 36.000 23.100 23.200 23.200 -- 25 0
15 JAN 38.000 25.100 25.200 25.200 -- 85 0
15 JAN 40.000 27.100 27.200 27.200 -- 114 3
15 JAN 42.000 29.100 29.200 29.200 -- 83 0
15 JAN 44.000 31.100 31.200 31.200 -- 11 0
15 JAN 46.000 33.100 33.200 33.200 -- 17 0
15 JAN 48.000 35.100 35.200 35.200 -- 20 0
15 FEB 10.000 0.150 0.230 0.230 56.0% 0 0
15 FEB 11.000 0.320 0.410 0.410 52.5% 0 0
15 FEB 12.000 0.600 0.700 0.700 49.3% 0 15
15 FEB 13.000 1.050 1.180 1.180 48.2% 0 0
15 FEB 14.000 1.670 1.830 1.830 48.1% 0 20
15 FEB 15.000 2.440 2.750 2.750 53.0% 0 0
15 FEB 16.000 3.250 3.550 3.550 51.1% 0 0
15 APR 10.000 0.290 0.450 0.450 51.6% 0 0
15 APR 11.000 0.530 0.690 0.690 49.1% 10 0
15 APR 12.000 0.900 1.050 1.050 47.8% 27 0
15 APR 13.000 1.380 1.520 1.520 46.3% 95 0
15 APR 14.000 1.960 2.120 2.120 45.0% 74 0
15 APR 15.000 2.680 2.940 2.940 46.7% 90 0
15 APR 16.000 3.450 3.750 3.750 46.4% 70 0
15 APR 17.000 4.350 4.600 4.600 47.2% 185 0
15 APR 18.000 5.250 5.600 5.600 50.4% 168 0
15 APR 19.000 6.150 6.350 6.350 42.3% 205 0
15 APR 20.000 7.150 7.300 7.300 48.9% 30 0
15 APR 21.000 8.100 8.250 8.250 49.3% 40 0
15 APR 22.000 9.100 9.250 9.250 53.3% 10 0
15 APR 23.000 10.100 10.250 10.250 57.9% 18 0
15 APR 24.000 11.100 11.200 11.200 -- 15 0
15 APR 25.000 12.100 12.200 12.200 -- 20 0
15 JUL 10.000 0.470 0.590 0.590 45.2% 10 0
15 JUL 11.000 0.760 0.880 0.880 43.5% 10 0
15 JUL 12.000 1.170 1.270 1.270 42.6% 60 0
15 JUL 13.000 1.680 1.780 1.780 41.9% 0 0
15 JUL 14.000 2.290 2.400 2.400 41.7% 0 17
15 JUL 15.000 3.000 3.100 3.100 41.6% 0 0
15 JUL 16.000 3.750 3.850 3.850 40.9% 0 0
15 JUL 17.000 4.550 4.700 4.700 40.7% 3 0
15 JUL 18.000 5.400 5.600 5.600 40.7% 0 0
16 JAN 10.000 0.790 0.990 0.990 42.5% 0 0
16 JAN 11.000 1.140 1.340 1.340 41.1% 14 0
16 JAN 12.000 1.540 1.730 1.730 39.3% 180 0
16 JAN 13.000 2.050 2.330 2.330 39.3% 163 0
16 JAN 14.000 2.610 2.930 2.930 38.3% 141 0
16 JAN 15.000 3.300 3.600 3.600 38.0% 112 0
16 JAN 16.000 4.050 4.300 4.300 37.6% 5 0
16 JAN 17.000 4.800 5.100 5.100 37.1% 49 0
16 JAN 18.000 5.600 5.950 5.950 36.7% 230 0
16 JAN 19.000 6.500 6.800 6.800 36.9% 146 0
16 JAN 20.000 7.350 7.700 7.700 36.2% 230 0
16 JAN 21.000 8.300 8.600 8.600 36.5% 184 0
16 JAN 22.000 9.250 9.500 9.500 36.1% 30 0
16 JAN 23.000 10.150 10.450 10.450 35.0% 40 0
16 JAN 24.000 11.100 11.400 11.400 36.5% 554 0
16 JAN 25.000 12.100 12.400 12.400 38.1% 150 0
17 JAN 10.000 1.190 1.680 1.680 40.0% 0 0
17 JAN 11.000 1.630 2.120 2.120 39.4% 10 0
17 JAN 12.000 2.150 2.650 2.650 39.2% 10 0
17 JAN 13.000 2.530 3.300 3.300 38.1% 68 0
17 JAN 14.000 3.250 3.900 3.900 38.3% 26 0
17 JAN 15.000 3.700 4.500 4.500 36.0% 160 5
17 JAN 16.000 4.400 5.200 5.200 35.6% 95 20
17 JAN 17.000 5.100 6.100 6.100 36.1% 12 0
17 JAN 18.000 5.900 6.900 6.900 36.1% 100 0
17 JAN 19.000 6.750 7.700 7.700 36.2% 0 0
17 JAN 20.000 7.500 8.500 8.500 34.9% 14 0
17 JAN 21.000 8.350 9.350 9.350 34.6% 9 0
17 JAN 22.000 9.300 10.250 10.250 35.3% 0 0
17 JAN 23.000 10.150 11.150 11.150 34.8% 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。