Canadian Derivatives Exchange*

牌價

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: September 22, 2014 at 11:57 a.m.   (Data 15 minutes delayed)
  Last price: 17.000 Net change: -0.100 Bid price: 17.000 Ask price: 17.010 30-day historical volatility: 22.37%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,654 Volume: 249
14 OCT 14.000 2.980 3.050 3.200 42.4% 10 0
14 OCT 15.000 2.020 2.080 2.210 36.3% 15 0
14 OCT 16.000 1.130 1.190 1.150 30.9% 12 10
14 OCT 17.000 0.480 0.510 0.450 28.5% 231 15
14 OCT 18.000 0.150 0.180 0.170 28.5% 934 20
14 OCT 19.000 0.040 0.090 0.100 32.3% 945 0
14 OCT 20.000 0.020 0.050 0.050 39.8% 630 0
14 OCT 21.000 0.010 0.050 0.050 52.4% 969 0
14 OCT 22.000 0.010 0.040 0.040 62.4% 1,066 0
14 OCT 23.000 0 0.040 0.040 48.9% 378 0
14 OCT 24.000 0 0.040 0.050 79.3% 322 0
14 OCT 25.000 0 0.040 0.040 60.2% 283 0
14 OCT 26.000 0 0.040 0.050 -- 113 0
14 OCT 27.000 0 0.030 0.040 -- 54 0
14 OCT 28.000 0 0.030 0.040 -- 63 0
14 OCT 29.000 0 0.030 0.040 -- 85 0
14 NOV 14.000 3.050 3.100 3.250 34.5% 0 0
14 NOV 15.000 2.160 2.220 2.340 33.6% 0 0
14 NOV 16.000 1.390 1.450 1.540 31.2% 0 0
14 NOV 17.000 0.790 0.820 0.900 29.6% 11 0
14 NOV 18.000 0.400 0.440 0.400 29.3% 142 58
14 NOV 19.000 0.190 0.220 0.250 29.3% 13 0
14 NOV 20.000 0.080 0.130 0.150 30.6% 0 0
14 NOV 21.000 0.040 0.080 0.090 32.8% 0 0
14 NOV 22.000 0.020 0.060 0.070 40.9% 0 0
15 JAN 12.000 5.000 5.100 5.250 41.4% 72 0
15 JAN 13.000 4.050 4.150 4.250 35.4% 33 0
15 JAN 14.000 3.150 3.250 3.350 33.2% 103 0
15 JAN 15.000 2.350 2.400 2.300 31.7% 377 5
15 JAN 16.000 1.640 1.690 1.790 29.9% 311 0
15 JAN 17.000 1.080 1.110 1.050 28.9% 259 10
15 JAN 18.000 0.670 0.710 0.650 28.7% 170 8
15 JAN 19.000 0.410 0.440 0.480 28.8% 474 0
15 JAN 20.000 0.240 0.260 0.250 29.2% 877 50
15 JAN 21.000 0.140 0.170 0.190 29.8% 336 0
15 JAN 22.000 0.080 0.120 0.130 30.7% 1,183 0
15 JAN 23.000 0.040 0.080 0.090 33.5% 621 0
15 JAN 24.000 0.050 0.060 0.060 38.8% 1,244 10
15 JAN 25.000 0.020 0.050 0.030 42.3% 599 0
15 JAN 26.000 0.010 0.040 0.050 44.9% 171 0
15 JAN 27.000 0.010 0.060 0.060 49.6% 137 0
15 JAN 28.000 0.010 0.050 0.060 52.3% 500 0
15 JAN 29.000 0 0.050 0.050 54.5% 495 0
15 JAN 30.000 0.010 0.060 0.010 59.0% 901 5
15 JAN 32.000 0 0.050 0.050 62.8% 330 0
15 JAN 34.000 0 0.050 0.050 47.7% 220 0
15 JAN 36.000 0 0.040 0.050 50.4% 107 0
15 JAN 38.000 0 0.040 0.050 78.8% 50 0
15 JAN 40.000 0 0.040 0.050 73.4% 355 0
15 JAN 42.000 0 0.040 0.050 57.5% 54 0
15 JAN 44.000 0 0.040 0.050 78.8% 44 0
15 JAN 46.000 0 0.040 0.050 -- 48 0
15 JAN 48.000 0 0.040 0.050 -- 52 0
15 APR 14.000 3.300 3.600 3.550 33.8% 6 40
15 APR 15.000 2.540 2.740 2.840 31.3% 0 0
15 APR 16.000 1.960 2.100 2.180 30.9% 0 0
15 APR 17.000 1.430 1.570 1.640 30.0% 1 0
15 APR 18.000 1.020 1.160 1.210 29.6% 8 0
15 APR 19.000 0.690 0.840 0.870 29.6% 100 0
15 APR 20.000 0.480 0.620 0.530 29.8% 46 2
15 APR 21.000 0.320 0.460 0.480 29.7% 22 0
15 APR 22.000 0.260 0.340 0.360 30.8% 21 0
15 APR 23.000 0.140 0.270 0.280 30.8% 26 0
15 APR 24.000 0.090 0.210 0.120 31.4% 0 4
15 APR 25.000 0.050 0.170 0.190 31.9% 0 0
16 JAN 12.000 5.350 5.850 5.950 37.4% 18 0
16 JAN 13.000 4.600 5.100 5.150 37.1% 0 0
16 JAN 14.000 4.000 4.450 4.300 35.8% 323 4
16 JAN 15.000 3.300 3.750 3.850 34.2% 6 0
16 JAN 16.000 2.730 3.200 3.300 34.4% 22 0
16 JAN 17.000 2.300 2.730 2.800 33.4% 48 0
16 JAN 18.000 1.930 2.330 2.390 33.7% 42 0
16 JAN 19.000 1.590 1.990 2.040 33.7% 30 0
16 JAN 20.000 1.300 1.700 1.740 33.6% 59 0
16 JAN 21.000 1.070 1.420 1.470 33.5% 15 0
16 JAN 22.000 0.880 1.240 1.280 33.6% 45 0
16 JAN 23.000 0.720 1.080 1.110 33.4% 5 0
16 JAN 24.000 0.570 0.940 0.970 33.5% 177 0
16 JAN 25.000 0.460 0.840 0.850 33.9% 37 0
17 JAN 15.000 4.100 4.800 4.900 37.4% 27 0
17 JAN 16.000 3.600 4.300 4.400 36.8% 13 0
17 JAN 17.000 3.100 3.800 3.900 35.8% 1 0
17 JAN 18.000 2.700 3.400 3.450 35.5% 10 0
17 JAN 19.000 2.320 3.000 2.750 34.8% 87 8
17 JAN 20.000 2.210 2.350 2.630 35.2% 15 0
17 JAN 21.000 1.850 2.320 2.340 34.0% 5 0
17 JAN 22.000 1.600 2.040 2.090 33.8% 8 0
17 JAN 23.000 1.550 1.830 1.870 34.3% 32 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,722 Volume: 180
14 OCT 14.000 0 0.030 0.030 38.8% 32 0
14 OCT 15.000 0.020 0.070 0.050 33.8% 11 0
14 OCT 16.000 0.130 0.150 0.150 28.5% 125 10
14 OCT 17.000 0.460 0.490 0.460 26.8% 438 0
14 OCT 18.000 1.110 1.180 1.150 26.8% 942 60
14 OCT 19.000 2.010 2.070 1.990 26.8% 1,152 10
14 OCT 20.000 2.990 3.050 2.920 23.6% 626 0
14 OCT 21.000 3.950 4.050 3.950 23.7% 276 0
14 OCT 22.000 4.950 5.050 4.950 47.5% 309 0
14 OCT 23.000 5.950 6.050 5.950 -- 128 0
14 OCT 24.000 6.950 7.050 6.950 -- 90 0
14 OCT 25.000 7.950 8.050 7.950 -- 100 0
14 OCT 26.000 8.950 9.050 8.950 -- 186 0
14 OCT 27.000 9.950 10.050 9.950 -- 20 0
14 OCT 28.000 10.950 11.050 10.950 -- 100 0
14 OCT 29.000 11.950 12.050 11.950 -- 70 0
14 NOV 14.000 0.040 0.090 0.080 33.3% 0 0
14 NOV 15.000 0.140 0.170 0.160 30.2% 0 0
14 NOV 16.000 0.360 0.390 0.360 29.2% 30 0
14 NOV 17.000 0.750 0.790 0.810 28.0% 35 40
14 NOV 18.000 1.350 1.410 1.340 28.0% 3 0
14 NOV 19.000 2.140 2.190 2.120 27.6% 0 0
14 NOV 20.000 3.050 3.100 3.000 29.3% 6 0
14 NOV 21.000 4.000 4.050 3.950 33.8% 0 0
14 NOV 22.000 4.950 5.050 4.950 38.0% 0 0
15 JAN 12.000 0.030 0.080 0.080 36.3% 212 0
15 JAN 13.000 0.070 0.130 0.120 34.1% 77 0
15 JAN 14.000 0.150 0.190 0.170 30.6% 197 0
15 JAN 15.000 0.320 0.350 0.330 29.3% 250 0
15 JAN 16.000 0.600 0.640 0.610 28.5% 274 0
15 JAN 17.000 1.040 1.080 1.040 27.6% 650 10
15 JAN 18.000 1.620 1.670 1.590 26.9% 816 0
15 JAN 19.000 2.360 2.410 2.320 27.0% 370 0
15 JAN 20.000 3.200 3.300 3.200 27.5% 569 0
15 JAN 21.000 4.100 4.150 4.050 28.0% 405 0
15 JAN 22.000 5.050 5.100 5.000 29.2% 110 0
15 JAN 23.000 6.000 6.100 5.950 34.2% 91 0
15 JAN 24.000 6.950 7.050 6.950 -- 491 0
15 JAN 25.000 7.950 8.050 7.900 -- 187 0
15 JAN 26.000 8.900 9.050 9.050 -- 69 10
15 JAN 27.000 9.950 10.050 10.050 -- 84 10
15 JAN 28.000 10.950 11.050 11.050 30.8% 53 10
15 JAN 29.000 11.950 12.050 12.050 53.6% 90 10
15 JAN 30.000 12.950 13.050 13.050 46.8% 372 10
15 JAN 32.000 14.950 15.050 14.900 63.7% 99 0
15 JAN 34.000 16.950 17.050 16.900 46.1% 28 0
15 JAN 36.000 18.950 19.050 18.900 51.2% 25 0
15 JAN 38.000 20.950 21.050 20.900 78.0% 85 0
15 JAN 40.000 22.950 23.050 22.900 60.0% 114 0
15 JAN 42.000 24.950 25.050 24.900 88.0% 83 0
15 JAN 44.000 26.950 27.050 26.900 -- 11 0
15 JAN 46.000 28.950 29.050 28.900 -- 17 0
15 JAN 48.000 30.950 31.050 30.900 -- 20 0
15 APR 14.000 0.260 0.480 0.400 30.3% 0 0
15 APR 15.000 0.550 0.680 0.660 29.1% 0 0
15 APR 16.000 0.910 1.040 0.980 28.3% 16 0
15 APR 17.000 1.380 1.510 1.450 27.9% 121 0
15 APR 18.000 1.960 2.090 2.020 27.8% 87 0
15 APR 19.000 2.630 2.780 2.710 27.4% 55 0
15 APR 20.000 3.400 3.550 3.500 27.3% 0 0
15 APR 21.000 4.250 4.400 4.300 27.0% 0 0
15 APR 22.000 5.100 5.300 5.200 27.5% 0 0
15 APR 23.000 6.050 6.250 6.150 27.7% 20 0
15 APR 24.000 7.000 7.200 7.050 24.7% 0 0
15 APR 25.000 7.950 8.150 8.050 24.5% 0 0
16 JAN 12.000 0.380 0.730 0.690 34.1% 143 0
16 JAN 13.000 0.620 0.970 0.910 33.4% 132 0
16 JAN 14.000 0.920 1.280 1.210 32.3% 73 0
16 JAN 15.000 1.270 1.630 1.540 31.6% 108 0
16 JAN 16.000 1.710 2.050 2.010 31.1% 13 0
16 JAN 17.000 2.180 2.530 2.380 30.6% 135 0
16 JAN 18.000 2.760 3.200 2.890 30.2% 255 0
16 JAN 19.000 3.400 3.850 3.800 30.3% 166 0
16 JAN 20.000 4.100 4.550 4.500 30.2% 164 0
16 JAN 21.000 4.800 5.300 5.200 29.8% 144 0
16 JAN 22.000 5.650 6.100 6.000 29.9% 30 0
16 JAN 23.000 6.450 6.950 6.800 30.3% 30 0
16 JAN 24.000 7.350 7.800 7.600 30.2% 151 0
16 JAN 25.000 8.200 8.700 8.500 29.6% 40 0
17 JAN 15.000 1.640 2.100 2.010 28.3% 158 0
17 JAN 16.000 2.140 2.600 2.560 28.4% 32 0
17 JAN 17.000 2.520 3.200 3.100 28.3% 12 0
17 JAN 18.000 3.100 3.800 3.800 28.2% 100 0
17 JAN 19.000 3.700 4.400 4.400 27.7% 0 0
17 JAN 20.000 4.400 5.100 5.050 26.8% 8 0
17 JAN 21.000 5.100 5.800 5.750 26.5% 1 0
17 JAN 22.000 5.750 6.650 6.600 27.1% 0 0
17 JAN 23.000 6.550 7.450 7.400 26.0% 0 0

底層股票的牌價由多倫多證券交易所(TSX)提供,故會延時(至少)15分鐘才顯示。