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: August 28, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 19.750 Net change: 0.090 Bid price: 19.730 Ask price: 19.800 30-day historical volatility: 19.47%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,094 Volume: 148
14 SEP 16.000 3.750 3.800 3.800 49.8% 0 0
14 SEP 17.000 2.750 2.810 2.810 38.7% 0 0
14 SEP 18.000 1.770 1.830 1.830 29.2% 42 0
14 SEP 19.000 0.910 0.950 0.950 24.9% 210 10
14 SEP 20.000 0.310 0.360 0.360 23.4% 569 30
14 SEP 21.000 0.070 0.110 0.110 24.0% 694 10
14 SEP 21.500 0.030 0.080 0.080 26.0% 641 0
14 SEP 22.000 0.020 0.050 0.050 28.1% 1,083 0
14 SEP 23.000 0 0.030 0.030 40.6% 67 0
14 SEP 24.000 0 0.030 0.030 50.5% 35 0
14 SEP 25.000 0 0.030 0.030 59.5% 0 0
14 OCT 14.000 5.750 5.850 5.850 54.8% 0 0
14 OCT 15.000 4.750 4.850 4.850 45.3% 5 0
14 OCT 16.000 3.750 3.850 3.850 36.2% 11 0
14 OCT 17.000 2.810 2.870 2.870 31.3% 35 0
14 OCT 18.000 1.920 1.980 1.980 28.5% 129 0
14 OCT 19.000 1.170 1.230 1.230 27.0% 400 0
14 OCT 20.000 0.630 0.670 0.670 26.3% 713 25
14 OCT 21.000 0.280 0.330 0.330 25.8% 958 0
14 OCT 22.000 0.110 0.160 0.160 26.2% 1,116 0
14 OCT 23.000 0.040 0.080 0.080 27.1% 380 0
14 OCT 24.000 0.010 0.060 0.060 35.0% 328 30
14 OCT 25.000 0 0.050 0.050 41.1% 283 0
14 OCT 26.000 0 0.040 0.040 46.2% 113 0
14 OCT 27.000 0 0.040 0.040 51.5% 54 0
14 OCT 28.000 0 0.040 0.040 56.6% 63 0
14 OCT 29.000 0 0.040 0.040 61.4% 85 0
15 JAN 12.000 7.750 7.850 7.850 48.1% 62 0
15 JAN 13.000 6.750 6.850 6.850 41.1% 33 0
15 JAN 14.000 5.800 5.900 5.900 38.5% 103 0
15 JAN 15.000 4.850 4.950 4.950 34.8% 372 0
15 JAN 16.000 3.950 4.050 4.050 32.5% 286 0
15 JAN 17.000 3.100 3.200 3.200 30.4% 153 0
15 JAN 18.000 2.360 2.440 2.440 29.3% 145 0
15 JAN 19.000 1.720 1.810 1.810 28.6% 524 23
15 JAN 20.000 1.220 1.290 1.290 28.2% 850 0
15 JAN 21.000 0.830 0.890 0.890 27.9% 397 0
15 JAN 22.000 0.550 0.600 0.600 27.8% 1,213 10
15 JAN 23.000 0.350 0.400 0.400 27.7% 627 0
15 JAN 24.000 0.220 0.270 0.270 27.9% 1,249 0
15 JAN 25.000 0.140 0.180 0.180 28.3% 599 0
15 JAN 26.000 0.090 0.130 0.130 28.9% 171 0
15 JAN 27.000 0.060 0.100 0.100 31.6% 137 0
15 JAN 28.000 0.040 0.080 0.080 36.1% 500 0
15 JAN 29.000 0.020 0.080 0.080 39.1% 495 0
15 JAN 30.000 0.010 0.040 0.040 40.1% 927 0
15 JAN 32.000 0 0.070 0.070 46.5% 330 0
15 JAN 34.000 0 0.070 0.070 51.3% 220 0
15 JAN 36.000 0 0.060 0.060 55.1% 107 0
15 JAN 38.000 0 0.060 0.060 59.1% 50 0
15 JAN 40.000 0 0.050 0.050 61.8% 355 0
15 JAN 42.000 0 0.060 0.060 47.0% 54 0
15 JAN 44.000 0 0.060 0.060 49.4% 44 10
15 JAN 46.000 0 0.060 0.060 51.8% 48 0
15 JAN 48.000 0 0.060 0.060 75.5% 61 0
15 APR 17.000 3.400 3.600 3.600 31.7% 0 0
15 APR 18.000 2.720 2.900 2.900 30.7% 0 0
15 APR 19.000 2.150 2.320 2.320 30.3% 0 0
15 APR 20.000 1.660 1.830 1.830 30.0% 0 0
15 APR 21.000 1.260 1.430 1.430 29.8% 12 0
15 APR 22.000 0.950 1.110 1.110 29.8% 6 0
15 APR 23.000 0.710 0.870 0.870 29.9% 6 0
15 APR 24.000 0.530 0.680 0.680 30.2% 0 0
15 APR 25.000 0.400 0.540 0.540 30.6% 0 0
16 JAN 12.000 7.850 8.350 8.350 39.1% 18 0
16 JAN 13.000 7.000 7.500 7.500 37.3% 0 0
16 JAN 14.000 6.200 6.550 6.550 34.6% 309 0
16 JAN 15.000 5.450 5.950 5.950 35.0% 6 0
16 JAN 16.000 4.750 5.250 5.250 34.2% 22 0
16 JAN 17.000 4.100 4.600 4.600 33.4% 48 0
16 JAN 18.000 3.650 4.000 4.000 33.5% 22 0
16 JAN 19.000 3.050 3.500 3.500 32.7% 30 0
16 JAN 20.000 2.710 3.050 3.050 33.1% 36 0
16 JAN 21.000 2.180 2.590 2.590 31.8% 26 0
16 JAN 22.000 1.870 2.240 2.240 31.8% 45 0
16 JAN 23.000 1.580 1.940 1.940 31.8% 5 0
16 JAN 24.000 1.340 1.690 1.690 31.9% 177 0
16 JAN 25.000 1.130 1.230 1.230 30.5% 31 0
17 JAN 15.000 6.100 6.550 6.550 34.8% 18 0
17 JAN 16.000 5.500 6.450 6.450 37.0% 13 0
17 JAN 17.000 5.000 5.750 5.750 36.0% 1 0
17 JAN 18.000 4.450 5.250 5.250 35.4% 0 0
17 JAN 19.000 3.950 4.400 4.400 33.2% 87 0
17 JAN 20.000 3.650 4.300 4.300 34.9% 15 0
17 JAN 21.000 3.100 3.900 3.900 33.9% 5 0
17 JAN 22.000 2.760 3.500 3.500 33.5% 0 0
17 JAN 23.000 2.420 3.200 3.200 33.3% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,042 Volume: 14
14 SEP 16.000 0 0.030 0.030 42.4% 0 0
14 SEP 17.000 0 0.030 0.030 31.7% 0 0
14 SEP 18.000 0.020 0.070 0.070 26.7% 353 0
14 SEP 19.000 0.140 0.170 0.170 22.5% 280 10
14 SEP 20.000 0.540 0.590 0.590 21.6% 333 4
14 SEP 21.000 1.290 1.350 1.350 20.8% 102 0
14 SEP 21.500 1.740 1.810 1.810 16.6% 5 0
14 SEP 22.000 2.220 2.280 2.280 -- 13 0
14 SEP 23.000 3.200 3.300 3.300 -- 0 0
14 SEP 24.000 4.200 4.300 4.300 -- 10 0
14 SEP 25.000 5.200 5.300 5.300 -- 0 0
14 OCT 14.000 0 0.040 0.040 45.2% 32 0
14 OCT 15.000 0 0.040 0.040 37.2% 11 0
14 OCT 16.000 0.010 0.060 0.060 32.6% 125 0
14 OCT 17.000 0.040 0.080 0.080 27.7% 358 0
14 OCT 18.000 0.140 0.180 0.180 25.9% 699 0
14 OCT 19.000 0.380 0.430 0.430 25.1% 1,215 0
14 OCT 20.000 0.830 0.880 0.880 24.6% 631 0
14 OCT 21.000 1.480 1.550 1.550 24.1% 274 0
14 OCT 22.000 2.310 2.380 2.380 23.5% 309 0
14 OCT 23.000 3.200 3.300 3.300 -- 128 0
14 OCT 24.000 4.200 4.300 4.300 18.1% 90 0
14 OCT 25.000 5.200 5.300 5.300 23.8% 100 0
14 OCT 26.000 6.200 6.300 6.300 25.6% 186 0
14 OCT 27.000 7.200 7.300 7.300 48.1% 20 0
14 OCT 28.000 8.200 8.300 8.300 45.2% 100 0
14 OCT 29.000 9.200 9.300 9.300 47.7% 70 0
15 JAN 12.000 0 0.070 0.070 40.6% 212 0
15 JAN 13.000 0.020 0.090 0.090 37.6% 77 0
15 JAN 14.000 0.040 0.120 0.120 34.3% 183 0
15 JAN 15.000 0.090 0.110 0.110 30.0% 215 0
15 JAN 16.000 0.180 0.210 0.210 29.1% 274 0
15 JAN 17.000 0.330 0.360 0.360 28.1% 590 0
15 JAN 18.000 0.570 0.600 0.600 27.2% 831 0
15 JAN 19.000 0.920 0.970 0.970 26.8% 371 0
15 JAN 20.000 1.400 1.460 1.460 26.4% 504 0
15 JAN 21.000 2.000 2.070 2.070 26.1% 395 0
15 JAN 22.000 2.710 2.790 2.790 25.9% 110 0
15 JAN 23.000 3.500 3.600 3.600 25.5% 91 0
15 JAN 24.000 4.350 4.450 4.450 24.4% 485 0
15 JAN 25.000 5.300 5.400 5.400 25.6% 188 0
15 JAN 26.000 6.250 6.300 6.300 20.8% 69 0
15 JAN 27.000 7.200 7.300 7.300 20.1% 84 0
15 JAN 28.000 8.200 8.300 8.300 22.7% 53 0
15 JAN 29.000 9.200 9.300 9.300 25.3% 90 0
15 JAN 30.000 10.200 10.300 10.300 40.1% 372 0
15 JAN 32.000 12.200 12.300 12.300 46.2% 99 0
15 JAN 34.000 14.200 14.300 14.300 51.8% 35 0
15 JAN 36.000 16.200 16.300 16.300 57.0% 25 0
15 JAN 38.000 18.200 18.300 18.300 45.1% 85 0
15 JAN 40.000 20.200 20.300 20.300 49.0% 114 0
15 JAN 42.000 22.200 22.300 22.300 52.6% 83 0
15 JAN 44.000 24.200 24.300 24.300 74.7% 11 0
15 JAN 46.000 26.200 26.300 26.300 78.5% 17 0
15 JAN 48.000 28.200 28.300 28.300 62.8% 20 0
15 APR 17.000 0.600 0.700 0.700 28.9% 10 0
15 APR 18.000 0.930 1.060 1.060 29.0% 37 0
15 APR 19.000 1.340 1.470 1.470 28.6% 0 0
15 APR 20.000 1.830 1.990 1.990 28.4% 0 0
15 APR 21.000 2.430 2.590 2.590 28.3% 0 0
15 APR 22.000 3.100 3.300 3.300 28.4% 0 0
15 APR 23.000 3.850 4.050 4.050 28.3% 0 0
15 APR 24.000 4.650 4.850 4.850 28.2% 0 0
15 APR 25.000 5.500 5.700 5.700 28.1% 0 0
16 JAN 12.000 0.080 0.500 0.500 33.5% 143 0
16 JAN 13.000 0.220 0.590 0.590 32.2% 132 0
16 JAN 14.000 0.390 0.770 0.770 31.6% 73 0
16 JAN 15.000 0.610 1.000 1.000 31.0% 108 0
16 JAN 16.000 0.890 1.290 1.290 30.6% 13 0
16 JAN 17.000 1.230 1.630 1.630 30.2% 124 0
16 JAN 18.000 1.640 1.890 1.890 29.1% 245 0
16 JAN 19.000 2.110 2.500 2.500 29.7% 166 0
16 JAN 20.000 2.640 3.150 3.150 30.1% 164 0
16 JAN 21.000 3.200 3.700 3.700 29.6% 144 0
16 JAN 22.000 3.850 4.350 4.350 29.5% 30 0
16 JAN 23.000 4.550 5.050 5.050 29.5% 30 0
16 JAN 24.000 5.300 5.800 5.800 29.6% 151 0
16 JAN 25.000 6.050 6.600 6.600 29.6% 40 0
17 JAN 15.000 1.040 1.530 1.530 29.5% 152 0
17 JAN 16.000 1.440 1.930 1.930 29.8% 32 0
17 JAN 17.000 1.840 2.330 2.330 29.5% 12 0
17 JAN 18.000 2.140 2.920 2.920 29.2% 100 0
17 JAN 19.000 2.630 3.400 3.400 28.9% 0 0
17 JAN 20.000 3.150 3.950 3.950 28.6% 8 0
17 JAN 21.000 3.750 4.500 4.500 28.3% 1 0
17 JAN 22.000 4.350 5.150 5.150 28.1% 0 0
17 JAN 23.000 5.000 5.800 5.800 27.8% 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。