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: February 1, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 16.250 Net change: 0.760 Bid price: 16.210 Ask price: 16.280 30-day historical volatility: 54.21%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 15,295 Volume: 436
15 FEB 13.500-W 2.570 2.970 2.970 81.7% 0 0
15 FEB 14.000-W 2.230 2.340 2.340 75.4% 0 0
15 FEB 14.500-W 1.750 1.850 1.850 66.1% 0 0
15 FEB 15.000-W 1.300 1.390 1.390 61.3% 0 0
15 FEB 15.500-W 0.880 0.950 0.950 55.0% 0 0
15 FEB 16.000-W 0.560 0.600 0.600 54.1% 2 1
15 FEB 16.500-W 0.310 0.360 0.360 53.8% 0 0
15 FEB 17.000-W 0.160 0.210 0.210 55.1% 0 55
15 FEB 17.500-W 0.070 0.170 0.170 60.9% 0 0
15 FEB 18.000-W 0.030 0.120 0.120 65.0% 0 0
15 FEB 9.000 7.200 7.300 7.300 85.3% 0 0
15 FEB 10.000 6.200 6.300 6.300 82.6% 10 0
15 FEB 11.000 5.200 5.350 5.350 91.2% 50 0
15 FEB 12.000 4.200 4.350 4.350 73.7% 64 0
15 FEB 13.000 3.250 3.350 3.350 63.4% 1,787 55
15 FEB 14.000 2.330 2.410 2.410 56.8% 1,402 5
15 FEB 15.000 1.490 1.570 1.570 51.9% 934 17
15 FEB 16.000 0.840 0.910 0.910 49.9% 947 50
15 FEB 17.000 0.410 0.470 0.470 49.1% 437 76
15 FEB 18.000 0.170 0.230 0.230 49.3% 117 0
15 FEB 19.000 0.080 0.140 0.140 53.5% 40 0
15 MAR 10.000 6.200 6.300 6.300 65.8% 0 0
15 MAR 11.000 5.250 5.350 5.350 66.8% 93 0
15 MAR 12.000 4.250 4.400 4.400 57.9% 20 0
15 MAR 13.000 3.350 3.450 3.450 53.1% 60 0
15 MAR 14.000 2.490 2.590 2.590 49.5% 242 0
15 MAR 15.000 1.790 1.850 1.850 48.7% 94 0
15 MAR 16.000 1.180 1.240 1.240 46.9% 174 5
15 MAR 17.000 0.730 0.790 0.790 46.0% 144 5
15 MAR 18.000 0.440 0.500 0.500 46.3% 104 10
15 MAR 19.000 0.250 0.320 0.320 46.9% 185 0
15 APR 9.000 7.200 7.300 7.300 67.6% 21 0
15 APR 10.000 6.250 6.350 6.350 66.3% 71 0
15 APR 11.000 5.250 5.400 5.400 58.3% 60 0
15 APR 12.000 4.350 4.450 4.450 54.3% 187 0
15 APR 13.000 3.450 3.550 3.550 49.7% 108 0
15 APR 14.000 2.660 2.740 2.740 47.6% 262 0
15 APR 15.000 1.960 2.040 2.040 46.0% 586 9
15 APR 16.000 1.390 1.460 1.460 44.9% 241 6
15 APR 17.000 0.950 1.000 1.000 44.1% 181 15
15 APR 18.000 0.620 0.670 0.670 43.6% 310 20
15 APR 19.000 0.400 0.450 0.450 43.8% 549 12
15 APR 20.000 0.260 0.320 0.320 44.8% 394 0
15 APR 21.000 0.180 0.220 0.220 45.8% 180 35
15 APR 22.000 0.130 0.160 0.160 47.3% 71 8
15 APR 23.000 0.100 0.130 0.130 49.6% 136 0
15 APR 24.000 0.080 0.110 0.110 51.9% 34 0
15 APR 25.000 0.070 0.090 0.090 50.7% 14 0
15 JUL 9.000 7.250 7.400 7.400 60.4% 30 0
15 JUL 10.000 6.300 6.450 6.450 54.7% 92 0
15 JUL 11.000 5.400 5.550 5.550 51.4% 0 0
15 JUL 12.000 4.550 4.650 4.650 47.9% 58 0
15 JUL 13.000 3.750 3.850 3.850 45.8% 103 0
15 JUL 14.000 3.000 3.150 3.150 44.1% 116 0
15 JUL 15.000 2.380 2.490 2.490 42.7% 580 0
15 JUL 16.000 1.840 1.950 1.950 41.8% 333 0
15 JUL 17.000 1.410 1.500 1.500 41.2% 348 4
15 JUL 18.000 1.060 1.130 1.130 40.7% 416 2
15 JUL 19.000 0.800 0.850 0.850 40.6% 108 24
16 JAN 10.000 6.300 6.750 6.750 47.5% 34 0
16 JAN 11.000 5.400 5.850 5.850 43.2% 7 0
16 JAN 12.000 4.550 4.900 4.900 38.6% 202 0
16 JAN 13.000 3.850 4.300 4.300 39.3% 28 10
16 JAN 14.000 3.150 3.500 3.500 36.5% 222 0
16 JAN 15.000 2.570 3.100 3.100 37.4% 75 0
16 JAN 16.000 2.260 2.550 2.550 38.0% 86 0
16 JAN 17.000 1.720 2.100 2.100 36.5% 143 0
16 JAN 18.000 1.300 1.580 1.580 34.4% 750 0
16 JAN 19.000 1.020 1.390 1.390 35.1% 67 0
16 JAN 20.000 0.760 1.140 1.140 34.7% 185 0
16 JAN 21.000 0.590 0.970 0.970 35.0% 24 0
16 JAN 22.000 0.480 0.840 0.840 35.8% 55 0
16 JAN 23.000 0.350 0.710 0.710 35.7% 4 0
16 JAN 24.000 0.230 0.590 0.590 35.3% 182 0
16 JAN 25.000 0.160 0.530 0.530 35.8% 94 11
17 JAN 10.000 6.650 7.600 7.600 49.3% 10 0
17 JAN 11.000 5.900 6.850 6.850 46.7% 22 0
17 JAN 12.000 5.300 6.050 6.050 44.6% 187 0
17 JAN 13.000 4.700 5.450 5.450 43.5% 9 0
17 JAN 14.000 4.100 4.850 4.850 42.0% 25 0
17 JAN 15.000 3.500 3.900 3.900 37.9% 78 1
17 JAN 16.000 3.100 3.800 3.800 39.8% 8 0
17 JAN 17.000 2.770 3.250 3.250 38.9% 27 0
17 JAN 18.000 2.320 3.050 3.050 38.9% 20 0
17 JAN 19.000 2.140 2.300 2.300 36.9% 105 0
17 JAN 20.000 1.870 2.100 2.100 37.2% 42 0
17 JAN 21.000 1.570 2.040 2.040 37.7% 5 0
17 JAN 22.000 1.360 1.830 1.830 37.6% 24 0
17 JAN 23.000 1.210 1.650 1.650 37.8% 80 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 9,925 Volume: 502
15 FEB 13.500-W 0 0.240 0.240 118.1% 0 0
15 FEB 14.000-W 0 0.160 0.160 89.7% 0 0
15 FEB 14.500-W 0.010 0.070 0.070 61.3% 0 0
15 FEB 15.000-W 0.050 0.110 0.110 57.1% 0 40
15 FEB 15.500-W 0.140 0.180 0.180 53.6% 100 2
15 FEB 16.000-W 0.300 0.340 0.340 52.4% 0 12
15 FEB 16.500-W 0.560 0.600 0.600 52.7% 0 100
15 FEB 17.000-W 0.870 0.960 0.960 51.6% 0 0
15 FEB 17.500-W 1.290 1.380 1.380 53.3% 0 0
15 FEB 18.000-W 1.760 1.860 1.860 60.1% 0 0
15 FEB 9.000 0 0.040 0.040 100.0% 1 0
15 FEB 10.000 0 0.040 0.040 93.0% 17 0
15 FEB 11.000 0 0.050 0.050 84.1% 66 0
15 FEB 12.000 0 0.060 0.060 70.4% 20 0
15 FEB 13.000 0.030 0.070 0.070 60.2% 401 0
15 FEB 14.000 0.090 0.150 0.150 55.0% 218 0
15 FEB 15.000 0.260 0.290 0.290 50.3% 453 0
15 FEB 16.000 0.600 0.640 0.640 48.7% 75 213
15 FEB 17.000 1.160 1.220 1.220 48.2% 110 0
15 FEB 18.000 1.920 1.990 1.990 48.5% 0 0
15 FEB 19.000 2.810 2.890 2.890 50.2% 0 0
15 MAR 10.000 0.010 0.060 0.060 69.9% 0 0
15 MAR 11.000 0.020 0.080 0.080 61.8% 30 0
15 MAR 12.000 0.060 0.130 0.130 57.4% 30 0
15 MAR 13.000 0.150 0.180 0.180 52.4% 50 0
15 MAR 14.000 0.300 0.340 0.340 50.1% 100 0
15 MAR 15.000 0.560 0.600 0.600 48.2% 35 0
15 MAR 16.000 0.940 0.990 0.990 46.2% 194 0
15 MAR 17.000 1.490 1.550 1.550 45.5% 314 0
15 MAR 18.000 2.180 2.290 2.290 46.1% 70 0
15 MAR 19.000 2.980 3.100 3.100 46.1% 0 0
15 APR 9.000 0.010 0.070 0.070 67.4% 18 0
15 APR 10.000 0.030 0.090 0.090 61.2% 55 0
15 APR 11.000 0.070 0.130 0.130 56.6% 173 0
15 APR 12.000 0.130 0.170 0.170 51.1% 125 0
15 APR 13.000 0.260 0.280 0.280 48.7% 201 0
15 APR 14.000 0.450 0.480 0.480 46.7% 234 0
15 APR 15.000 0.740 0.780 0.780 45.1% 169 0
15 APR 16.000 1.150 1.190 1.190 43.6% 100 0
15 APR 17.000 1.700 1.750 1.750 43.0% 232 0
15 APR 18.000 2.360 2.430 2.430 42.5% 146 0
15 APR 19.000 3.100 3.250 3.250 42.5% 195 0
15 APR 20.000 3.950 4.100 4.100 42.5% 40 0
15 APR 21.000 4.900 5.000 5.000 44.1% 61 0
15 APR 22.000 5.850 5.950 5.950 45.7% 75 0
15 APR 23.000 6.800 6.900 6.900 47.0% 40 0
15 APR 24.000 7.800 7.900 7.900 50.0% 115 0
15 APR 25.000 8.800 8.900 8.900 50.6% 160 0
15 JUL 9.000 0.060 0.140 0.140 54.0% 0 0
15 JUL 10.000 0.100 0.170 0.170 48.9% 10 0
15 JUL 11.000 0.190 0.240 0.240 46.2% 85 0
15 JUL 12.000 0.340 0.370 0.370 44.7% 155 0
15 JUL 13.000 0.540 0.580 0.580 43.5% 235 0
15 JUL 14.000 0.810 0.860 0.860 42.2% 223 0
15 JUL 15.000 1.170 1.220 1.220 41.2% 204 20
15 JUL 16.000 1.630 1.680 1.680 40.4% 145 20
15 JUL 17.000 2.180 2.240 2.240 39.8% 113 30
15 JUL 18.000 2.820 2.870 2.870 39.2% 215 20
15 JUL 19.000 3.500 3.650 3.650 39.0% 10 0
16 JAN 10.000 0.040 0.430 0.430 38.7% 0 0
16 JAN 11.000 0.130 0.560 0.560 36.6% 44 0
16 JAN 12.000 0.350 0.720 0.720 35.7% 848 0
16 JAN 13.000 0.580 0.990 0.990 34.9% 205 0
16 JAN 14.000 0.920 1.260 1.260 33.8% 144 5
16 JAN 15.000 1.330 1.700 1.700 33.6% 110 0
16 JAN 16.000 1.780 2.170 2.170 32.7% 15 0
16 JAN 17.000 2.260 2.730 2.730 31.5% 63 0
16 JAN 18.000 2.870 3.350 3.350 30.8% 241 0
16 JAN 19.000 3.600 4.100 4.100 31.1% 176 30
16 JAN 20.000 4.300 4.850 4.850 30.0% 230 0
16 JAN 21.000 5.100 5.650 5.650 29.4% 184 0
16 JAN 22.000 5.950 6.500 6.500 28.9% 30 0
16 JAN 23.000 6.800 7.300 7.300 26.4% 40 0
16 JAN 24.000 7.700 8.200 8.200 24.5% 554 0
16 JAN 25.000 8.650 9.200 9.200 23.5% 143 0
17 JAN 10.000 0.290 0.750 0.750 34.2% 150 0
17 JAN 11.000 0.490 0.930 0.930 32.9% 290 0
17 JAN 12.000 0.860 1.290 1.290 33.7% 110 0
17 JAN 13.000 1.160 1.620 1.620 32.7% 68 0
17 JAN 14.000 1.570 2.020 2.020 32.2% 26 0
17 JAN 15.000 1.940 2.410 2.410 30.8% 145 0
17 JAN 16.000 2.340 3.100 3.100 30.7% 115 0
17 JAN 17.000 2.950 3.700 3.700 30.6% 12 0
17 JAN 18.000 3.600 4.350 4.350 30.5% 100 10
17 JAN 19.000 4.200 4.950 4.950 29.3% 0 0
17 JAN 20.000 4.950 5.650 5.650 29.0% 14 0
17 JAN 21.000 5.550 6.450 6.450 28.0% 9 0
17 JAN 22.000 6.400 7.350 7.350 28.7% 0 0
17 JAN 23.000 7.150 8.050 8.050 26.9% 41 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。