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: October 24, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 15.130 Net change: 0.060 Bid price: 15.100 Ask price: 15.160 30-day historical volatility: 29.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,106 Volume: 214
14 NOV 12.000 3.050 3.150 3.150 11.6% 0 0
14 NOV 13.000 2.140 2.210 2.210 39.4% 5 0
14 NOV 14.000 1.270 1.330 1.330 35.6% 30 0
14 NOV 15.000 0.600 0.640 0.640 33.2% 255 23
14 NOV 16.000 0.230 0.260 0.260 33.5% 1,159 29
14 NOV 17.000 0.070 0.120 0.120 35.6% 2,216 0
14 NOV 18.000 0.030 0.070 0.070 40.3% 227 0
14 NOV 19.000 0.010 0.050 0.050 53.5% 56 0
14 NOV 20.000 0.010 0.060 0.060 48.8% 10 0
14 NOV 21.000 0.010 0.060 0.060 55.3% 46 0
14 NOV 22.000 0.010 0.060 0.060 84.1% 0 0
14 DEC 12.000 3.100 3.200 3.200 35.4% 0 0
14 DEC 13.000 2.220 2.290 2.290 35.6% 1 0
14 DEC 14.000 1.420 1.500 1.500 34.1% 0 0
14 DEC 15.000 0.820 0.890 0.890 33.6% 32 6
14 DEC 16.000 0.420 0.460 0.460 32.9% 12 0
14 DEC 17.000 0.210 0.240 0.240 33.9% 8 0
14 DEC 18.000 0.100 0.160 0.160 36.5% 3 0
14 DEC 19.000 0.040 0.100 0.100 38.0% 7 0
15 JAN 12.000 3.150 3.250 3.250 35.8% 147 0
15 JAN 13.000 2.300 2.390 2.390 35.0% 48 0
15 JAN 14.000 1.550 1.640 1.640 33.7% 141 5
15 JAN 15.000 0.980 1.050 1.050 33.2% 421 10
15 JAN 16.000 0.570 0.610 0.610 32.5% 401 2
15 JAN 17.000 0.320 0.350 0.350 32.8% 385 0
15 JAN 18.000 0.170 0.210 0.210 33.6% 384 4
15 JAN 19.000 0.090 0.160 0.160 35.8% 604 26
15 JAN 20.000 0.050 0.120 0.120 37.8% 1,123 64
15 JAN 21.000 0.030 0.090 0.090 43.3% 416 0
15 JAN 22.000 0.020 0.080 0.080 49.7% 1,179 8
15 JAN 23.000 0.010 0.070 0.070 54.6% 621 16
15 JAN 24.000 0.010 0.060 0.060 58.8% 1,244 0
15 JAN 25.000 0.010 0.060 0.060 45.6% 617 0
15 JAN 26.000 0.010 0.060 0.060 48.5% 171 0
15 JAN 27.000 0.010 0.060 0.060 51.3% 137 0
15 JAN 28.000 0.010 0.050 0.050 52.8% 500 0
15 JAN 29.000 0.010 0.050 0.050 77.5% 495 0
15 JAN 30.000 0 0.050 0.050 79.6% 800 0
15 JAN 32.000 0 0.050 0.050 60.8% 330 0
15 JAN 34.000 0 0.050 0.050 -- 220 0
15 JAN 36.000 0 0.050 0.050 -- 107 0
15 JAN 38.000 0 0.040 0.040 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0.040 0.040 -- 54 0
15 JAN 44.000 0 0.040 0.040 -- 44 0
15 JAN 46.000 0 0.040 0.040 -- 48 0
15 JAN 48.000 0 0.040 0.040 -- 52 0
15 APR 12.000 3.350 3.450 3.450 36.1% 35 12
15 APR 13.000 2.580 2.670 2.670 34.7% 38 0
15 APR 14.000 1.900 2.000 2.000 33.6% 96 0
15 APR 15.000 1.360 1.430 1.430 32.7% 53 0
15 APR 16.000 0.950 1.030 1.030 32.8% 50 0
15 APR 17.000 0.660 0.710 0.710 32.8% 14 0
15 APR 18.000 0.450 0.500 0.500 33.1% 113 4
15 APR 19.000 0.300 0.350 0.350 33.4% 142 0
15 APR 20.000 0.210 0.260 0.260 34.3% 51 0
15 APR 21.000 0.150 0.200 0.200 35.3% 22 0
15 APR 22.000 0.100 0.160 0.160 36.1% 21 0
15 APR 23.000 0.070 0.140 0.140 37.5% 46 0
15 APR 24.000 0.100 0.120 0.120 40.7% 4 4
15 APR 25.000 0.040 0.110 0.110 45.3% 0 0
16 JAN 12.000 3.850 4.150 4.150 37.5% 15 0
16 JAN 13.000 3.100 3.500 3.500 35.4% 0 0
16 JAN 14.000 2.630 2.920 2.920 35.4% 347 0
16 JAN 15.000 2.100 2.430 2.430 34.5% 46 0
16 JAN 16.000 1.690 2.020 2.020 34.2% 28 0
16 JAN 17.000 1.350 1.680 1.680 34.0% 52 0
16 JAN 18.000 1.060 1.410 1.410 33.9% 62 0
16 JAN 19.000 0.830 1.180 1.180 33.9% 29 0
16 JAN 20.000 0.660 1.000 1.000 34.1% 71 1
16 JAN 21.000 0.540 0.820 0.820 34.2% 14 0
16 JAN 22.000 0.410 0.750 0.750 34.7% 45 0
16 JAN 23.000 0.300 0.520 0.520 33.2% 5 0
16 JAN 24.000 0.230 0.450 0.450 33.5% 187 0
16 JAN 25.000 0.170 0.390 0.390 33.7% 84 0
17 JAN 13.000 3.700 4.450 4.450 37.6% 0 0
17 JAN 14.000 3.150 3.950 3.950 36.7% 0 0
17 JAN 15.000 2.730 3.200 3.200 34.6% 37 0
17 JAN 16.000 2.600 3.000 3.000 36.8% 13 0
17 JAN 17.000 2.040 2.510 2.510 34.5% 1 0
17 JAN 18.000 1.750 2.220 2.220 34.4% 10 0
17 JAN 19.000 1.440 1.920 1.920 33.7% 91 0
17 JAN 20.000 1.220 1.670 1.670 33.4% 48 0
17 JAN 21.000 1.040 1.490 1.490 33.5% 5 0
17 JAN 22.000 0.880 1.330 1.330 33.5% 8 0
17 JAN 23.000 0.740 1.190 1.190 33.5% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,007 Volume: 408
14 NOV 12.000 0 0.050 0.050 45.6% 0 0
14 NOV 13.000 0.040 0.090 0.090 39.8% 18 0
14 NOV 14.000 0.160 0.200 0.200 35.0% 55 50
14 NOV 15.000 0.490 0.500 0.500 32.5% 308 6
14 NOV 16.000 1.110 1.160 1.160 33.6% 265 50
14 NOV 17.000 1.950 2.010 2.010 35.3% 224 0
14 NOV 18.000 2.900 2.950 2.950 39.8% 43 0
14 NOV 19.000 3.850 3.950 3.950 50.7% 0 0
14 NOV 20.000 4.850 4.950 4.950 60.3% 37 0
14 NOV 21.000 5.850 5.950 5.950 46.9% 0 0
14 NOV 22.000 6.850 6.950 6.950 52.6% 0 0
14 DEC 12.000 0.040 0.100 0.100 40.3% 0 0
14 DEC 13.000 0.130 0.170 0.170 36.2% 0 0
14 DEC 14.000 0.320 0.370 0.370 34.0% 0 0
14 DEC 15.000 0.720 0.780 0.780 34.0% 0 0
14 DEC 16.000 1.310 1.380 1.380 33.9% 50 0
14 DEC 17.000 2.090 2.180 2.180 35.5% 0 0
14 DEC 18.000 2.980 3.050 3.050 36.8% 0 0
14 DEC 19.000 3.900 4.000 4.000 38.0% 15 0
15 JAN 12.000 0.090 0.160 0.160 38.2% 212 0
15 JAN 13.000 0.220 0.250 0.250 34.7% 17 0
15 JAN 14.000 0.460 0.510 0.510 33.5% 242 0
15 JAN 15.000 0.860 0.910 0.910 32.5% 303 20
15 JAN 16.000 1.440 1.510 1.510 32.4% 384 0
15 JAN 17.000 2.180 2.260 2.260 32.7% 644 0
15 JAN 18.000 3.000 3.100 3.100 32.1% 797 0
15 JAN 19.000 3.950 4.050 4.050 35.1% 395 10
15 JAN 20.000 4.900 5.000 5.000 36.1% 681 0
15 JAN 21.000 5.900 6.000 6.000 41.8% 427 53
15 JAN 22.000 6.850 7.000 7.000 49.7% 156 0
15 JAN 23.000 7.850 7.950 7.950 52.8% 91 0
15 JAN 24.000 8.850 8.950 8.950 57.7% 496 0
15 JAN 25.000 9.850 9.950 9.950 62.3% 173 0
15 JAN 26.000 10.850 10.950 10.950 47.5% 69 0
15 JAN 27.000 11.850 11.950 11.950 50.8% 70 0
15 JAN 28.000 12.850 12.950 12.950 74.9% 40 0
15 JAN 29.000 13.850 13.950 13.950 78.7% 93 0
15 JAN 30.000 14.850 14.950 14.950 59.8% 382 0
15 JAN 32.000 16.850 16.950 16.950 89.4% 89 0
15 JAN 34.000 18.850 18.950 18.950 -- 28 0
15 JAN 36.000 20.850 20.950 20.950 -- 25 0
15 JAN 38.000 22.850 22.950 22.950 -- 85 0
15 JAN 40.000 24.850 24.950 24.950 -- 114 0
15 JAN 42.000 26.850 26.950 26.950 -- 83 0
15 JAN 44.000 28.850 28.950 28.950 -- 11 0
15 JAN 46.000 30.850 30.950 30.950 -- 17 0
15 JAN 48.000 32.850 32.950 32.950 -- 20 0
15 APR 12.000 0.270 0.310 0.310 34.6% 35 0
15 APR 13.000 0.490 0.520 0.520 33.4% 0 35
15 APR 14.000 0.800 0.850 0.850 32.5% 35 0
15 APR 15.000 1.230 1.300 1.300 31.7% 90 40
15 APR 16.000 1.830 1.880 1.880 31.7% 100 0
15 APR 17.000 2.520 2.570 2.570 31.6% 123 0
15 APR 18.000 3.300 3.400 3.400 32.4% 155 0
15 APR 19.000 4.150 4.250 4.250 32.6% 76 10
15 APR 20.000 5.050 5.150 5.150 33.1% 30 0
15 APR 21.000 6.000 6.100 6.100 34.6% 40 0
15 APR 22.000 6.950 7.050 7.050 35.3% 10 0
15 APR 23.000 7.900 8.000 8.000 38.2% 20 0
15 APR 24.000 8.900 9.000 9.000 41.8% 0 0
15 APR 25.000 9.850 9.950 9.950 43.6% 0 20
16 JAN 12.000 0.620 0.950 0.950 32.9% 143 0
16 JAN 13.000 0.960 1.260 1.260 32.1% 133 0
16 JAN 14.000 1.370 1.710 1.710 31.8% 78 50
16 JAN 15.000 1.870 2.090 2.090 30.5% 107 0
16 JAN 16.000 2.360 2.790 2.790 30.5% 7 0
16 JAN 17.000 3.050 3.450 3.450 30.7% 135 6
16 JAN 18.000 3.750 4.100 4.100 29.9% 260 0
16 JAN 19.000 4.500 4.950 4.950 30.3% 166 0
16 JAN 20.000 5.300 5.700 5.700 29.4% 194 0
16 JAN 21.000 6.050 6.500 6.500 27.5% 154 50
16 JAN 22.000 6.950 7.400 7.400 27.6% 30 0
16 JAN 23.000 7.850 8.300 8.300 26.9% 30 0
16 JAN 24.000 8.750 9.250 9.250 26.3% 141 0
16 JAN 25.000 9.700 10.150 10.150 22.2% 99 0
17 JAN 13.000 1.230 1.650 1.650 27.9% 57 8
17 JAN 14.000 1.700 2.160 2.160 28.1% 16 0
17 JAN 15.000 2.140 2.610 2.610 26.9% 160 0
17 JAN 16.000 2.590 3.150 3.150 25.7% 88 0
17 JAN 17.000 3.250 3.950 3.950 26.5% 12 0
17 JAN 18.000 3.950 4.700 4.700 26.7% 100 0
17 JAN 19.000 4.600 5.400 5.400 25.7% 0 0
17 JAN 20.000 5.300 6.150 6.150 24.8% 14 0
17 JAN 21.000 6.150 7.050 7.050 25.4% 9 0
17 JAN 22.000 6.950 7.900 7.900 24.9% 0 0
17 JAN 23.000 7.850 8.800 8.800 25.2% 1 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。