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 31, 2014 at 9:07 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 13.500 Ask price: 13.500 30-day historical volatility: 32.91%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,198 Volume: 0
14 NOV 11.000 2.460 2.730 0 -- 0 0
14 NOV 12.000 1.480 1.710 1.850 46.3% 0 0
14 NOV 13.000 0.750 0.910 1.000 39.8% 5 0
14 NOV 14.000 0.170 0.410 0.410 37.3% 297 0
14 NOV 15.000 0 0.240 0.150 38.6% 323 0
14 NOV 16.000 0 0.240 0.080 42.6% 1,113 0
14 NOV 17.000 0 0.240 0.050 50.0% 2,211 0
14 NOV 18.000 0 0.240 0.040 51.8% 227 0
14 NOV 19.000 0 0.240 0.040 82.5% 56 0
14 NOV 20.000 0 0.100 0.060 -- 10 0
14 NOV 21.000 0 0.240 0.060 -- 46 0
14 NOV 22.000 0 0.240 0.060 -- 0 0
14 DEC 11.000 2.490 2.780 0 -- 0 0
14 DEC 12.000 1.660 1.830 1.950 40.0% 0 0
14 DEC 13.000 0.950 1.120 1.180 37.0% 1 0
14 DEC 14.000 0.390 0.630 0.630 35.9% 22 0
14 DEC 15.000 0.120 0.360 0.310 36.2% 91 0
14 DEC 16.000 0 0.240 0.160 37.4% 34 0
14 DEC 17.000 0 0.240 0.110 40.5% 8 0
14 DEC 18.000 0 0.240 0.080 46.1% 42 0
14 DEC 19.000 0 0.140 0.060 56.1% 7 0
15 JAN 11.000 2.550 2.850 0 -- 0 0
15 JAN 12.000 1.780 1.950 2.050 38.5% 237 0
15 JAN 13.000 1.110 1.280 1.340 36.9% 68 0
15 JAN 14.000 0.570 0.800 0.790 35.5% 166 0
15 JAN 15.000 0.250 0.490 0.450 35.7% 502 0
15 JAN 16.000 0.090 0.330 0.260 36.1% 403 0
15 JAN 17.000 0.060 0.240 0.160 38.4% 400 0
15 JAN 18.000 0 0.240 0.120 39.3% 394 0
15 JAN 19.000 0 0.240 0.090 43.6% 630 0
15 JAN 20.000 0 0.240 0.070 51.9% 1,163 0
15 JAN 21.000 0 0.240 0.060 57.4% 420 0
15 JAN 22.000 0 0.240 0.060 45.9% 1,179 0
15 JAN 23.000 0 0.240 0.050 46.8% 621 0
15 JAN 24.000 0 0.240 0.050 50.1% 1,244 0
15 JAN 25.000 0 0.240 0.050 53.1% 617 0
15 JAN 26.000 0 0.240 0.050 79.0% 163 0
15 JAN 27.000 0 0.240 0.050 58.8% 137 0
15 JAN 28.000 0 0.240 0.050 61.5% 500 0
15 JAN 29.000 0 0.240 0.040 88.2% 495 0
15 JAN 30.000 0 0.240 0.050 -- 800 0
15 JAN 32.000 0 0.240 0.050 -- 330 0
15 JAN 34.000 0 0.240 0.040 -- 220 0
15 JAN 36.000 0 0.240 0.040 -- 107 0
15 JAN 38.000 0 0.240 0.040 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0.240 0.040 -- 54 0
15 JAN 44.000 0 0.200 0.040 -- 44 0
15 JAN 46.000 0 0.240 0.040 -- 48 0
15 JAN 48.000 0 0.240 0.040 -- 52 0
15 APR 11.000 2.800 3.100 0 -- 0 0
15 APR 12.000 2.030 2.280 2.380 37.7% 35 0
15 APR 13.000 1.500 1.680 1.740 36.6% 38 0
15 APR 14.000 1.020 1.210 1.250 36.0% 106 0
15 APR 15.000 0.870 0.870 0.870 35.5% 77 0
15 APR 16.000 0.370 0.610 0.610 36.3% 50 0
15 APR 17.000 0.230 0.470 0.440 36.4% 48 0
15 APR 18.000 0.130 0.370 0.320 37.0% 137 0
15 APR 19.000 0.040 0.240 0.240 37.7% 147 0
15 APR 20.000 0 0.150 0.150 37.4% 51 0
15 APR 21.000 0 0.240 0.150 38.6% 22 0
15 APR 22.000 0 0.240 0.130 43.0% 21 0
15 APR 23.000 0 0.240 0.110 47.3% 46 0
15 APR 24.000 0 0.240 0.100 50.8% 14 0
15 APR 25.000 0 0.240 0.090 53.9% 0 0
16 JAN 12.000 2.610 3.400 3.250 39.8% 138 0
16 JAN 13.000 2.040 2.830 2.700 38.6% 11 0
16 JAN 14.000 1.780 2.270 2.260 38.4% 362 0
16 JAN 15.000 1.340 1.830 1.880 37.9% 48 0
16 JAN 16.000 1.350 1.530 1.520 38.1% 28 0
16 JAN 17.000 0.780 1.270 1.280 36.5% 52 0
16 JAN 18.000 0.600 1.090 1.080 37.1% 102 0
16 JAN 19.000 0.410 0.900 0.920 37.4% 29 0
16 JAN 20.000 0.310 0.800 0.690 36.8% 73 0
16 JAN 21.000 0.170 0.660 0.540 35.5% 14 0
16 JAN 22.000 0.140 0.630 0.610 38.6% 45 0
16 JAN 23.000 0.070 0.560 0.550 39.3% 5 0
16 JAN 24.000 0.030 0.520 0.500 39.9% 187 0
16 JAN 25.000 0 0.490 0.450 39.2% 84 0
17 JAN 12.000 3.350 4.100 4.300 42.6% 12 0
17 JAN 13.000 2.810 3.600 3.750 40.8% 4 0
17 JAN 14.000 2.380 3.150 3.350 40.1% 0 0
17 JAN 15.000 2.350 2.600 2.600 38.4% 37 0
17 JAN 16.000 1.800 2.290 2.410 38.2% 28 0
17 JAN 17.000 1.550 2.040 2.150 38.2% 27 0
17 JAN 18.000 1.320 1.810 1.910 37.8% 10 0
17 JAN 19.000 1.090 1.580 1.540 36.9% 91 0
17 JAN 20.000 0.900 1.390 1.460 36.7% 52 0
17 JAN 21.000 0.770 1.260 1.330 37.5% 5 0
17 JAN 22.000 0.650 1.140 1.200 37.5% 8 0
17 JAN 23.000 0.570 1.060 1.110 37.8% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,563 Volume: 0
14 NOV 11.000 0 0.240 0 -- 0 0
14 NOV 12.000 0 0.240 0.080 42.2% 0 0
14 NOV 13.000 0.150 0.400 0.220 36.8% 68 0
14 NOV 14.000 0.650 0.820 0.630 34.0% 70 0
14 NOV 15.000 1.460 1.710 1.380 34.2% 312 0
14 NOV 16.000 2.330 2.600 2.300 40.8% 265 0
14 NOV 17.000 3.300 3.600 3.300 -- 202 0
14 NOV 18.000 4.300 4.650 4.300 -- 43 0
14 NOV 19.000 5.250 5.650 5.300 -- 0 0
14 NOV 20.000 6.250 6.650 6.300 -- 37 0
14 NOV 21.000 7.250 7.650 7.300 -- 0 0
14 NOV 22.000 8.250 8.650 8.300 -- 0 0
14 DEC 11.000 0 0.240 0 -- 0 0
14 DEC 12.000 0.090 0.330 0.180 38.3% 0 0
14 DEC 13.000 0.370 0.600 0.440 36.8% 0 0
14 DEC 14.000 0.890 1.120 0.890 36.0% 50 0
14 DEC 15.000 1.620 1.790 1.580 35.8% 0 0
14 DEC 16.000 2.430 2.710 2.420 36.9% 50 0
14 DEC 17.000 3.350 3.650 3.350 38.5% 0 0
14 DEC 18.000 4.350 4.600 4.350 47.5% 0 0
14 DEC 19.000 5.250 5.700 5.350 56.6% 15 0
15 JAN 11.000 0.020 0.260 0 -- 0 0
15 JAN 12.000 0.200 0.440 0.290 37.1% 252 0
15 JAN 13.000 0.520 0.740 0.570 35.2% 47 0
15 JAN 14.000 1.040 1.270 1.040 34.4% 299 0
15 JAN 15.000 1.740 1.980 1.710 34.8% 363 0
15 JAN 16.000 2.510 2.810 2.520 35.1% 407 0
15 JAN 17.000 3.400 3.750 3.400 35.2% 644 0
15 JAN 18.000 4.350 4.700 4.350 38.3% 797 0
15 JAN 19.000 5.250 5.700 5.350 45.4% 395 0
15 JAN 20.000 6.250 6.650 6.350 51.9% 681 0
15 JAN 21.000 7.250 7.650 7.300 54.5% 387 0
15 JAN 22.000 8.250 8.650 8.300 60.0% 156 0
15 JAN 23.000 9.250 9.650 9.300 45.6% 91 0
15 JAN 24.000 10.150 10.900 10.300 -- 496 0
15 JAN 25.000 11.150 11.900 11.300 -- 173 0
15 JAN 26.000 12.150 12.900 12.300 41.9% 66 0
15 JAN 27.000 13.150 13.900 13.300 52.0% 70 0
15 JAN 28.000 14.150 14.900 14.300 58.6% 40 0
15 JAN 29.000 15.150 15.900 15.300 89.3% 93 0
15 JAN 30.000 16.150 16.900 16.300 58.0% 367 0
15 JAN 32.000 18.150 18.900 18.300 -- 89 0
15 JAN 34.000 20.050 21.000 20.300 -- 28 0
15 JAN 36.000 22.050 23.000 22.300 -- 25 0
15 JAN 38.000 24.050 25.000 24.300 -- 85 0
15 JAN 40.000 26.050 27.000 26.300 -- 114 0
15 JAN 42.000 28.050 29.000 28.300 -- 83 0
15 JAN 44.000 30.050 31.000 30.300 -- 11 0
15 JAN 46.000 32.050 32.950 32.300 -- 17 0
15 JAN 48.000 34.050 34.950 34.300 -- 20 0
15 APR 11.000 0.220 0.460 0 -- 0 0
15 APR 12.000 0.480 0.730 0.590 35.2% 35 0
15 APR 13.000 0.860 1.000 0.920 32.5% 45 0
15 APR 14.000 1.390 1.640 1.420 32.1% 65 0
15 APR 15.000 2.060 2.310 2.080 33.4% 130 0
15 APR 16.000 2.740 3.050 2.810 33.4% 100 0
15 APR 17.000 3.550 3.850 3.650 30.5% 123 0
15 APR 18.000 4.450 4.750 4.500 29.3% 165 0
15 APR 19.000 5.350 5.750 5.450 25.5% 86 0
15 APR 20.000 6.300 6.750 6.400 19.6% 30 0
15 APR 21.000 7.300 7.700 7.350 -- 40 0
15 APR 22.000 8.250 8.700 8.350 -- 10 0
15 APR 23.000 9.250 9.650 9.350 -- 20 0
15 APR 24.000 10.150 10.900 10.350 -- 0 0
15 APR 25.000 11.150 11.900 11.350 -- 20 0
16 JAN 12.000 0.950 1.390 1.240 33.3% 155 0
16 JAN 13.000 1.390 1.880 1.660 32.5% 143 0
16 JAN 14.000 1.940 2.430 2.300 33.0% 118 0
16 JAN 15.000 2.390 3.150 2.820 31.2% 109 0
16 JAN 16.000 3.100 3.850 3.650 31.6% 7 0
16 JAN 17.000 3.850 4.600 4.400 31.5% 129 0
16 JAN 18.000 4.700 5.450 5.200 31.4% 260 0
16 JAN 19.000 5.400 6.350 6.050 31.0% 166 0
16 JAN 20.000 6.300 7.250 6.800 28.7% 200 0
16 JAN 21.000 7.200 8.150 7.700 28.2% 204 0
16 JAN 22.000 8.200 9.150 8.650 29.7% 30 0
16 JAN 23.000 9.100 10.050 9.600 28.8% 30 0
16 JAN 24.000 10.100 11.050 10.550 26.1% 141 0
16 JAN 25.000 10.750 12.300 11.500 23.7% 99 0
17 JAN 12.000 1.450 1.940 1.810 30.6% 0 0
17 JAN 13.000 1.900 2.390 2.240 29.6% 88 0
17 JAN 14.000 2.320 3.100 2.930 29.3% 16 0
17 JAN 15.000 2.880 3.650 3.450 28.0% 160 0
17 JAN 16.000 3.600 4.350 4.150 27.9% 95 0
17 JAN 17.000 4.350 5.100 4.850 27.7% 12 0
17 JAN 18.000 5.050 6.000 5.700 28.0% 100 0
17 JAN 19.000 5.800 6.750 6.450 26.2% 0 0
17 JAN 20.000 6.600 7.550 7.250 25.3% 14 0
17 JAN 21.000 7.500 8.450 8.250 26.6% 9 0
17 JAN 22.000 8.400 9.350 9.150 26.7% 0 0
17 JAN 23.000 9.300 10.250 10.050 26.5% 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。