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: November 26, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 14.530 Net change: -0.300 Bid price: 14.480 Ask price: 14.540 30-day historical volatility: 54.93%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,045 Volume: 133
14 DEC 10.000 4.500 4.600 4.600 81.8% 0 0
14 DEC 11.000 3.500 3.600 3.600 63.8% 0 0
14 DEC 12.000 2.550 2.630 2.630 55.8% 0 0
14 DEC 13.000 1.630 1.710 1.710 47.2% 53 5
14 DEC 14.000 0.870 0.930 0.930 42.6% 1,119 8
14 DEC 15.000 0.370 0.420 0.420 41.1% 554 25
14 DEC 16.000 0.130 0.170 0.170 41.5% 1,671 0
14 DEC 17.000 0.040 0.090 0.090 45.0% 39 20
14 DEC 18.000 0.020 0.080 0.080 53.3% 42 0
14 DEC 19.000 0.010 0.050 0.050 51.8% 27 0
15 JAN 10.000 4.550 4.650 4.650 66.8% 20 0
15 JAN 11.000 3.600 3.700 3.700 59.0% 56 0
15 JAN 12.000 2.680 2.750 2.750 50.3% 283 0
15 JAN 13.000 1.830 1.910 1.910 45.1% 100 0
15 JAN 14.000 1.150 1.220 1.220 42.6% 294 6
15 JAN 15.000 0.640 0.710 0.710 40.8% 521 10
15 JAN 16.000 0.330 0.380 0.380 40.1% 5,069 3
15 JAN 17.000 0.160 0.220 0.220 41.1% 615 0
15 JAN 18.000 0.090 0.150 0.150 44.1% 5,357 0
15 JAN 19.000 0.070 0.130 0.130 49.6% 648 0
15 JAN 20.000 0.040 0.080 0.080 48.4% 1,120 0
15 JAN 21.000 0.020 0.110 0.110 54.0% 474 0
15 JAN 22.000 0.010 0.110 0.110 57.0% 1,185 0
15 JAN 23.000 0.010 0.100 0.100 77.2% 605 0
15 JAN 24.000 0.010 0.100 0.100 64.3% 1,242 3
15 JAN 25.000 0.010 0.040 0.040 60.0% 617 0
15 JAN 26.000 0 0.060 0.060 91.5% 153 0
15 JAN 27.000 0 0.060 0.060 -- 137 0
15 JAN 28.000 0 0.010 0.010 69.0% 500 0
15 JAN 29.000 0 0.060 0.060 -- 495 0
15 JAN 30.000 0.030 0.060 0.060 -- 785 0
15 JAN 32.000 0 0.060 0.060 -- 330 0
15 JAN 34.000 0 0.060 0.060 -- 220 0
15 JAN 36.000 0 0.060 0.060 -- 107 0
15 JAN 38.000 0 0.060 0.060 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0.060 0.060 -- 54 0
15 JAN 44.000 0 0.060 0.060 -- 44 0
15 JAN 46.000 0 0.080 0.080 -- 48 0
15 JAN 48.000 0 0.080 0.080 -- 52 0
15 APR 10.000 4.550 4.800 4.800 49.1% 0 0
15 APR 11.000 3.750 3.950 3.950 48.5% 0 0
15 APR 12.000 2.910 3.150 3.150 45.0% 68 10
15 APR 13.000 2.270 2.400 2.400 43.5% 83 0
15 APR 14.000 1.680 1.810 1.810 42.3% 237 0
15 APR 15.000 1.200 1.330 1.330 41.4% 161 5
15 APR 16.000 0.870 0.980 0.980 41.6% 87 0
15 APR 17.000 0.620 0.730 0.730 42.0% 48 0
15 APR 18.000 0.440 0.560 0.560 42.8% 240 0
15 APR 19.000 0.300 0.410 0.410 42.9% 157 0
15 APR 20.000 0.210 0.290 0.290 43.0% 51 0
15 APR 21.000 0.160 0.250 0.250 44.8% 37 0
15 APR 22.000 0.120 0.200 0.200 45.8% 15 0
15 APR 23.000 0.090 0.170 0.170 47.1% 46 0
15 APR 24.000 0.060 0.150 0.150 48.2% 14 0
15 APR 25.000 0.040 0.130 0.130 53.7% 0 0
15 JUL 11.000 3.900 4.150 4.150 45.1% 0 0
15 JUL 12.000 3.200 3.400 3.400 43.7% 0 0
15 JUL 13.000 2.540 2.740 2.740 42.0% 0 0
15 JUL 14.000 2.050 2.190 2.190 41.9% 0 0
15 JUL 15.000 1.590 1.730 1.730 41.2% 0 0
15 JUL 16.000 1.240 1.360 1.360 41.0% 0 20
15 JUL 17.000 0.960 1.080 1.080 41.2% 0 0
15 JUL 18.000 0.730 0.870 0.870 41.4% 0 0
16 JAN 11.000 4.250 4.650 4.650 45.2% 0 0
16 JAN 12.000 3.900 4.000 4.000 46.9% 180 18
16 JAN 13.000 3.050 3.400 3.400 43.0% 16 0
16 JAN 14.000 2.500 2.890 2.890 41.8% 407 0
16 JAN 15.000 2.110 2.460 2.460 41.7% 63 0
16 JAN 16.000 1.750 2.110 2.110 41.6% 60 0
16 JAN 17.000 1.450 1.800 1.800 41.4% 58 0
16 JAN 18.000 1.100 1.460 1.460 39.9% 102 0
16 JAN 19.000 0.920 1.250 1.250 40.1% 39 0
16 JAN 20.000 0.770 1.070 1.070 40.4% 62 0
16 JAN 21.000 0.630 0.950 0.950 40.8% 24 0
16 JAN 22.000 0.520 0.840 0.840 41.1% 55 0
16 JAN 23.000 0.390 0.720 0.720 40.7% 1 0
16 JAN 24.000 0.300 0.680 0.680 41.4% 197 0
16 JAN 25.000 0.310 0.610 0.610 42.6% 84 0
17 JAN 11.000 5.000 5.600 5.600 48.3% 0 0
17 JAN 12.000 4.300 5.000 5.000 45.8% 57 0
17 JAN 13.000 3.750 4.450 4.450 44.2% 9 0
17 JAN 14.000 3.250 3.950 3.950 43.0% 0 0
17 JAN 15.000 2.870 3.500 3.500 42.3% 49 0
17 JAN 16.000 2.460 3.100 3.100 41.3% 28 0
17 JAN 17.000 2.160 2.860 2.860 41.6% 27 0
17 JAN 18.000 2.020 2.490 2.490 41.6% 10 0
17 JAN 19.000 1.740 2.210 2.210 41.0% 86 0
17 JAN 20.000 1.610 1.980 1.980 41.3% 53 0
17 JAN 21.000 1.320 1.760 1.760 40.4% 5 0
17 JAN 22.000 1.160 1.600 1.600 40.4% 8 0
17 JAN 23.000 1.040 1.480 1.480 40.7% 80 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,469 Volume: 110
14 DEC 10.000 0 0.040 0.040 74.3% 0 0
14 DEC 11.000 0.010 0.050 0.050 62.2% 0 0
14 DEC 12.000 0.040 0.080 0.080 53.0% 94 0
14 DEC 13.000 0.130 0.160 0.160 46.2% 497 100
14 DEC 14.000 0.340 0.380 0.380 40.8% 244 0
14 DEC 15.000 0.820 0.870 0.870 38.6% 189 10
14 DEC 16.000 1.570 1.640 1.640 38.5% 101 0
14 DEC 17.000 2.500 2.560 2.560 41.4% 0 0
14 DEC 18.000 3.450 3.550 3.550 55.2% 0 0
14 DEC 19.000 4.400 4.550 4.550 -- 15 0
15 JAN 10.000 0.020 0.060 0.060 56.6% 0 0
15 JAN 11.000 0.070 0.100 0.100 52.1% 90 0
15 JAN 12.000 0.140 0.180 0.180 46.7% 360 0
15 JAN 13.000 0.300 0.340 0.340 42.9% 1,621 0
15 JAN 14.000 0.600 0.640 0.640 40.2% 540 0
15 JAN 15.000 1.090 1.140 1.140 38.8% 352 0
15 JAN 16.000 1.780 1.850 1.850 39.0% 377 0
15 JAN 17.000 2.600 2.680 2.680 38.8% 638 0
15 JAN 18.000 3.500 3.600 3.600 38.8% 642 0
15 JAN 19.000 4.450 4.550 4.550 46.2% 395 0
15 JAN 20.000 5.450 5.550 5.550 54.1% 575 0
15 JAN 21.000 6.450 6.550 6.550 61.3% 374 0
15 JAN 22.000 7.450 7.550 7.550 48.3% 146 0
15 JAN 23.000 8.400 8.500 8.500 -- 91 0
15 JAN 24.000 9.400 9.500 9.500 -- 240 0
15 JAN 25.000 10.400 10.500 10.500 -- 163 0
15 JAN 26.000 11.400 11.500 11.500 -- 66 0
15 JAN 27.000 12.400 12.500 12.500 -- 70 0
15 JAN 28.000 13.400 13.500 13.500 -- 40 0
15 JAN 29.000 14.400 14.500 14.500 -- 93 0
15 JAN 30.000 15.400 15.500 15.500 -- 367 0
15 JAN 32.000 17.400 17.500 17.500 -- 78 0
15 JAN 34.000 19.400 19.500 19.500 -- 28 0
15 JAN 36.000 21.400 21.500 21.500 -- 25 0
15 JAN 38.000 23.400 23.500 23.500 -- 85 0
15 JAN 40.000 25.400 25.500 25.500 -- 114 0
15 JAN 42.000 27.400 27.500 27.500 -- 83 0
15 JAN 44.000 29.400 29.500 29.500 -- 11 0
15 JAN 46.000 31.400 31.500 31.500 -- 17 0
15 JAN 48.000 33.400 33.500 33.500 -- 20 0
15 APR 10.000 0.110 0.190 0.190 45.6% 0 0
15 APR 11.000 0.220 0.310 0.310 43.2% 0 0
15 APR 12.000 0.410 0.510 0.510 41.7% 57 0
15 APR 13.000 0.720 0.800 0.800 40.7% 78 0
15 APR 14.000 1.070 1.180 1.180 38.6% 74 0
15 APR 15.000 1.590 1.710 1.710 38.1% 90 0
15 APR 16.000 2.220 2.360 2.360 37.7% 70 0
15 APR 17.000 2.930 3.100 3.100 37.0% 125 0
15 APR 18.000 3.750 3.950 3.950 37.5% 168 0
15 APR 19.000 4.650 4.800 4.800 37.6% 61 0
15 APR 20.000 5.550 5.750 5.750 38.3% 30 0
15 APR 21.000 6.500 6.650 6.650 37.2% 40 0
15 APR 22.000 7.400 7.650 7.650 42.4% 10 0
15 APR 23.000 8.400 8.600 8.600 44.5% 18 0
15 APR 24.000 9.400 9.550 9.550 43.9% 0 0
15 APR 25.000 10.350 10.550 10.550 -- 20 0
15 JUL 11.000 0.420 0.550 0.550 42.0% 0 0
15 JUL 12.000 0.670 0.800 0.800 40.6% 0 0
15 JUL 13.000 1.010 1.140 1.140 39.5% 0 0
15 JUL 14.000 1.450 1.580 1.580 38.8% 0 0
15 JUL 15.000 1.990 2.120 2.120 38.4% 0 0
15 JUL 16.000 2.610 2.760 2.760 38.1% 0 0
15 JUL 17.000 3.300 3.500 3.500 38.1% 3 0
15 JUL 18.000 4.050 4.250 4.250 37.4% 0 0
16 JAN 11.000 0.610 0.970 0.970 39.0% 0 0
16 JAN 12.000 0.930 1.210 1.210 37.3% 168 0
16 JAN 13.000 1.330 1.690 1.690 37.4% 163 0
16 JAN 14.000 1.780 2.110 2.110 36.2% 132 0
16 JAN 15.000 2.320 2.660 2.660 35.7% 109 0
16 JAN 16.000 2.940 3.300 3.300 35.5% 7 0
16 JAN 17.000 3.650 4.000 4.000 35.6% 129 0
16 JAN 18.000 4.350 4.750 4.750 35.2% 270 0
16 JAN 19.000 5.100 5.450 5.450 33.8% 166 0
16 JAN 20.000 5.950 6.350 6.350 34.7% 230 0
16 JAN 21.000 6.800 7.200 7.200 34.4% 194 0
16 JAN 22.000 7.700 8.100 8.100 34.7% 30 0
16 JAN 23.000 8.600 9.000 9.000 34.4% 30 0
16 JAN 24.000 9.500 9.900 9.900 33.5% 550 0
16 JAN 25.000 10.450 10.850 10.850 33.9% 100 0
17 JAN 11.000 1.000 1.480 1.480 35.7% 0 0
17 JAN 12.000 1.390 1.860 1.860 35.0% 0 0
17 JAN 13.000 1.820 2.280 2.280 34.2% 93 0
17 JAN 14.000 2.190 2.950 2.950 34.0% 22 0
17 JAN 15.000 2.680 3.400 3.400 32.4% 160 0
17 JAN 16.000 3.350 4.050 4.050 32.6% 95 0
17 JAN 17.000 4.050 4.750 4.750 32.8% 12 0
17 JAN 18.000 4.800 5.500 5.500 33.0% 100 0
17 JAN 19.000 5.400 6.300 6.300 32.2% 0 0
17 JAN 20.000 6.200 7.100 7.100 32.2% 14 0
17 JAN 21.000 7.000 7.900 7.900 31.9% 9 0
17 JAN 22.000 7.850 8.750 8.750 31.9% 0 0
17 JAN 23.000 8.700 9.600 9.600 31.7% 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。