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 1, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 16.390 Ask price: 16.750 30-day historical volatility: 21.07%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,661 Volume: 0
14 OCT 13.000 0 0 0 -- 0 0
14 OCT 14.000 0 0 2.500 34.3% 10 0
14 OCT 15.000 0 0 1.540 32.1% 15 0
14 OCT 16.000 0 0 0.720 30.9% 65 0
14 OCT 17.000 0 0 0.250 31.2% 1,249 0
14 OCT 18.000 0 0.700 0.080 33.6% 1,698 0
14 OCT 19.000 0 1.000 0.040 44.1% 945 0
14 OCT 20.000 0 0.300 0.030 59.2% 630 0
14 OCT 21.000 0 0.100 0.070 58.1% 969 0
14 OCT 22.000 0 0 0.070 87.0% 1,066 0
14 OCT 23.000 0 0.200 0.040 -- 378 0
14 OCT 24.000 0 1.500 0.040 -- 322 0
14 OCT 25.000 0 0 0.040 -- 283 0
14 OCT 26.000 0 2.000 0.040 -- 113 0
14 OCT 27.000 0 0 0.030 -- 54 0
14 OCT 28.000 0 0 0.030 -- 63 0
14 OCT 29.000 0 0 0.030 -- 85 0
14 NOV 13.000 0 0 0 -- 0 0
14 NOV 14.000 0 0 2.610 35.2% 20 0
14 NOV 15.000 0 0 1.750 33.0% 30 0
14 NOV 16.000 0 0 1.060 31.9% 23 0
14 NOV 17.000 0 0 0.580 31.7% 42 0
14 NOV 18.000 0.200 0 0.290 31.7% 266 0
14 NOV 19.000 0 0 0.160 32.9% 36 0
14 NOV 20.000 0 0 0.100 35.1% 10 0
14 NOV 21.000 0 0 0.070 42.2% 6 0
14 NOV 22.000 0 0 0.060 49.8% 0 0
15 JAN 12.000 0 0 4.600 38.9% 102 0
15 JAN 13.000 0 0 3.650 36.1% 33 0
15 JAN 14.000 0 0 2.770 33.7% 113 0
15 JAN 15.000 0 0 2.000 32.1% 382 0
15 JAN 16.000 0 0 1.370 31.3% 315 0
15 JAN 17.000 0 0 0.880 30.7% 344 0
15 JAN 18.000 0 0.850 0.560 30.7% 344 0
15 JAN 19.000 0 0 0.340 30.9% 604 0
15 JAN 20.000 0 0.690 0.200 31.0% 1,108 0
15 JAN 21.000 0 1.000 0.150 32.5% 356 0
15 JAN 22.000 0 1.500 0.110 33.9% 1,179 0
15 JAN 23.000 0 1.500 0.090 39.5% 621 0
15 JAN 24.000 0 0.320 0.070 44.1% 1,244 0
15 JAN 25.000 0 0 0.060 47.7% 599 0
15 JAN 26.000 0 0 0.060 50.9% 171 0
15 JAN 27.000 0 0 0.050 53.6% 137 0
15 JAN 28.000 0 0 0.050 56.9% 500 0
15 JAN 29.000 0 0 0.050 60.0% 495 0
15 JAN 30.000 0.010 1.000 0.060 46.3% 886 0
15 JAN 32.000 0 19.000 0.050 48.2% 330 0
15 JAN 34.000 0 0 0.040 50.2% 220 0
15 JAN 36.000 0 0 0.040 79.4% 107 0
15 JAN 38.000 0 0 0.040 58.1% 50 0
15 JAN 40.000 0 0.020 0.020 56.9% 355 0
15 JAN 42.000 0 0 0.040 -- 54 0
15 JAN 44.000 0 0.500 0.040 -- 44 0
15 JAN 46.000 0 0 0.040 -- 48 0
15 JAN 48.000 0 0 0.040 -- 52 0
15 APR 13.000 0 0 0 -- 0 0
15 APR 14.000 0 0 3.250 35.6% 96 0
15 APR 15.000 0 0 2.360 31.6% 5 0
15 APR 16.000 0 0 1.790 31.8% 10 0
15 APR 17.000 0 0 1.330 31.5% 3 0
15 APR 18.000 0 0 0.960 30.8% 21 0
15 APR 19.000 0 1.000 0.710 31.3% 123 0
15 APR 20.000 0 0 0.520 31.1% 46 0
15 APR 21.000 0 0 0.380 31.5% 22 0
15 APR 22.000 0 0 0.300 32.6% 21 0
15 APR 23.000 0 0 0.230 32.6% 26 0
15 APR 24.000 0.100 0 0.180 34.3% 4 0
15 APR 25.000 0 0 0.160 34.2% 0 0
16 JAN 12.000 0 0 5.400 41.3% 15 0
16 JAN 13.000 0 0 4.700 38.1% 0 0
16 JAN 14.000 0 0 4.050 37.9% 342 0
16 JAN 15.000 0.500 0 3.450 35.2% 46 0
16 JAN 16.000 2.700 2.850 2.850 35.9% 22 0
16 JAN 17.000 0 0 2.500 35.0% 48 0
16 JAN 18.000 0 0 2.140 34.8% 42 0
16 JAN 19.000 0 0 1.840 34.8% 30 0
16 JAN 20.000 0 5.300 1.570 34.7% 69 0
16 JAN 21.000 0 0 1.290 34.3% 15 0
16 JAN 22.000 0 0 1.140 34.6% 45 0
16 JAN 23.000 0 0 0.990 34.7% 5 0
16 JAN 24.000 0 0 0.870 35.0% 177 0
16 JAN 25.000 0 2.000 0.760 35.0% 57 0
17 JAN 14.000 0 0 0 -- 0 0
17 JAN 15.000 1.000 0 4.600 38.5% 27 0
17 JAN 16.000 0 0 4.100 37.8% 13 0
17 JAN 17.000 0 0 3.600 36.5% 1 0
17 JAN 18.000 0 7.000 3.200 35.9% 10 0
17 JAN 19.000 0 0 2.640 34.3% 79 0
17 JAN 20.000 0 0 2.450 35.2% 25 0
17 JAN 21.000 0 0 2.190 35.0% 5 0
17 JAN 22.000 0 0 1.960 34.9% 8 0
17 JAN 23.000 0 0 1.760 34.7% 32 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,073 Volume: 0
14 OCT 13.000 0 0 0 -- 0 0
14 OCT 14.000 0 0 0.030 39.8% 32 0
14 OCT 15.000 0 0 0.070 32.0% 11 0
14 OCT 16.000 0 0 0.250 30.1% 135 0
14 OCT 17.000 0 0 0.780 30.0% 491 0
14 OCT 18.000 0 0 1.630 32.8% 882 0
14 OCT 19.000 0 0 2.610 44.2% 1,138 0
14 OCT 20.000 0 0 3.600 55.9% 626 0
14 OCT 21.000 0 0 4.600 45.4% 253 0
14 OCT 22.000 0 0 5.600 52.8% 259 0
14 OCT 23.000 0 0 6.600 60.1% 128 0
14 OCT 24.000 0 0 7.600 -- 90 0
14 OCT 25.000 2.100 0 8.600 -- 100 0
14 OCT 26.000 0 0 9.600 -- 186 0
14 OCT 27.000 0 0 10.600 -- 20 0
14 OCT 28.000 0 0 11.600 -- 100 0
14 OCT 29.000 0 0 12.600 -- 70 0
14 NOV 13.000 0 0 0 -- 0 0
14 NOV 14.000 0 0 0.120 33.9% 0 0
14 NOV 15.000 0 0 0.250 31.7% 20 0
14 NOV 16.000 0 0 0.570 31.1% 90 0
14 NOV 17.000 0 0 1.100 30.8% 229 0
14 NOV 18.000 0 0 1.820 30.7% 3 0
14 NOV 19.000 0 0 2.680 31.3% 0 0
14 NOV 20.000 0 0 3.650 33.9% 6 0
14 NOV 21.000 0 0 4.600 40.5% 0 0
14 NOV 22.000 0 0 5.600 47.4% 0 0
15 JAN 12.000 0 0 0.100 36.4% 212 0
15 JAN 13.000 0 0 0.150 33.7% 77 0
15 JAN 14.000 0 0 0.250 31.5% 197 0
15 JAN 15.000 0 0 0.500 30.7% 272 0
15 JAN 16.000 0 8.000 0.870 30.0% 324 0
15 JAN 17.000 0 8.000 1.390 29.4% 650 0
15 JAN 18.000 0 0 2.070 29.3% 796 0
15 JAN 19.000 0 0 2.870 29.7% 350 0
15 JAN 20.000 0 0 3.750 29.6% 599 0
15 JAN 21.000 0 0 4.700 31.6% 435 0
15 JAN 22.000 0 0 5.650 33.6% 106 0
15 JAN 23.000 0 0 6.600 25.4% 91 0
15 JAN 24.000 0 0 7.600 41.6% 496 0
15 JAN 25.000 0 0 8.600 45.9% 187 0
15 JAN 26.000 0 0 9.600 50.0% 79 0
15 JAN 27.000 0 0 10.600 53.9% 74 0
15 JAN 28.000 0 0 11.600 57.7% 40 0
15 JAN 29.000 0 0 12.600 61.2% 93 0
15 JAN 30.000 0 0 13.600 46.3% 372 0
15 JAN 32.000 0 0 15.600 51.4% 99 0
15 JAN 34.000 0 0 17.600 77.1% 28 0
15 JAN 36.000 0 0 19.600 60.9% 25 0
15 JAN 38.000 0 0 21.600 87.9% 85 0
15 JAN 40.000 0 0 23.600 -- 114 0
15 JAN 42.000 0 0 25.600 -- 83 0
15 JAN 44.000 0 0 27.600 -- 11 0
15 JAN 46.000 0 0 29.600 -- 17 0
15 JAN 48.000 0 0 31.600 -- 20 0
15 APR 13.000 0 0 0 -- 0 0
15 APR 14.000 0 0 0.580 30.6% 0 0
15 APR 15.000 0 0 0.850 30.1% 31 0
15 APR 16.000 0 0 1.280 29.9% 16 0
15 APR 17.000 0 0 1.810 29.4% 123 0
15 APR 18.000 0 0 2.430 29.0% 97 0
15 APR 19.000 0 0 3.200 28.8% 55 0
15 APR 20.000 0 0 4.000 28.4% 0 0
15 APR 21.000 0 0 4.850 28.5% 0 0
15 APR 22.000 0 0 5.800 29.1% 10 0
15 APR 23.000 0 0 6.750 28.4% 20 0
15 APR 24.000 0 0 7.700 32.4% 0 0
15 APR 25.000 0 0 8.650 36.0% 0 0
16 JAN 12.000 0 1.100 0.770 34.1% 143 0
16 JAN 13.000 0 1.500 1.090 33.9% 132 0
16 JAN 14.000 0 1.600 1.400 33.1% 73 0
16 JAN 15.000 0 0 1.820 32.5% 106 0
16 JAN 16.000 0 0 2.280 31.8% 13 0
16 JAN 17.000 0 0 2.910 31.9% 135 0
16 JAN 18.000 0 0 3.450 30.9% 255 0
16 JAN 19.000 0 0 4.150 29.6% 166 0
16 JAN 20.000 0 0 4.850 29.0% 174 0
16 JAN 21.000 0 0 5.650 28.7% 154 0
16 JAN 22.000 0 0 6.500 28.6% 30 0
16 JAN 23.000 0 0 7.300 27.9% 30 0
16 JAN 24.000 0 0 8.200 27.5% 141 0
16 JAN 25.000 0 0 9.100 27.1% 55 0
17 JAN 14.000 0 0 0 -- 0 0
17 JAN 15.000 0 0 2.320 29.2% 160 0
17 JAN 16.000 0 0 2.970 29.0% 32 0
17 JAN 17.000 0 0 3.550 28.8% 12 0
17 JAN 18.000 0 0 4.150 28.5% 100 0
17 JAN 19.000 0 0 4.750 27.7% 0 0
17 JAN 20.000 0 0 5.450 27.5% 8 0
17 JAN 21.000 0 0 6.300 27.4% 1 0
17 JAN 22.000 0 0 7.050 27.2% 0 0
17 JAN 23.000 0 0 7.850 26.9% 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。