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: December 22, 2014 at 4:17 p.m.   (Data 15 minutes delayed)
  Last price: 12.020 Net change: -0.570 Bid price: 12.020 Ask price: 12.050 30-day historical volatility: 59.00%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 26,320 Volume: 1,130
15 JAN 10.000 2.070 2.150 2.150 60.3% 36 20
15 JAN 11.000 1.220 1.290 1.290 52.5% 67 15
15 JAN 12.000 0.590 0.650 0.650 49.3% 129 25
15 JAN 13.000 0.240 0.290 0.290 49.4% 143 723
15 JAN 14.000 0.090 0.150 0.150 52.9% 1,059 8
15 JAN 15.000 0.040 0.150 0.150 63.9% 784 60
15 JAN 16.000 0.020 0.160 0.160 75.8% 5,114 0
15 JAN 17.000 0.010 0.150 0.150 -- 606 0
15 JAN 18.000 0.050 0.160 0.160 -- 5,432 0
15 JAN 19.000 0.010 0.060 0.060 -- 651 0
15 JAN 20.000 0.010 0.050 0.050 -- 1,055 0
15 JAN 21.000 0 0.150 0.150 -- 474 0
15 JAN 22.000 0 0.060 0.060 -- 1,185 0
15 JAN 23.000 0 0.050 0.050 -- 585 0
15 JAN 24.000 0 0.050 0.050 -- 1,239 0
15 JAN 25.000 0 0.050 0.050 -- 617 0
15 JAN 26.000 0 0.050 0.050 -- 153 0
15 JAN 27.000 0 0.050 0.050 -- 137 0
15 JAN 28.000 0 0.050 0.050 -- 500 0
15 JAN 29.000 0 0.050 0.050 -- 495 0
15 JAN 30.000 0 0.050 0.050 -- 785 0
15 JAN 32.000 0 0.150 0.150 -- 330 0
15 JAN 34.000 0 0.150 0.150 -- 220 0
15 JAN 36.000 0 0.150 0.150 -- 107 0
15 JAN 38.000 0 0.150 0.150 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 349 0
15 JAN 42.000 0 0.150 0.150 -- 54 0
15 JAN 44.000 0 0.100 0.100 -- 44 0
15 JAN 46.000 0 0.150 0.150 -- 48 0
15 JAN 48.000 0 0.150 0.150 -- 52 0
15 FEB 10.000 2.220 2.330 2.330 55.0% 10 30
15 FEB 11.000 1.480 1.570 1.570 51.3% 0 0
15 FEB 12.000 0.900 0.960 0.960 48.5% 0 0
15 FEB 13.000 0.500 0.570 0.570 47.7% 5 45
15 FEB 14.000 0.280 0.340 0.340 48.7% 26 40
15 FEB 15.000 0.160 0.210 0.210 50.4% 6 24
15 FEB 16.000 0.100 0.160 0.160 54.1% 30 0
15 APR 10.000 2.460 2.730 2.730 57.0% 0 0
15 APR 11.000 1.800 1.990 1.990 52.8% 0 0
15 APR 12.000 1.270 1.450 1.450 51.3% 92 5
15 APR 13.000 0.870 1.040 1.040 50.6% 127 0
15 APR 14.000 0.590 0.760 0.760 50.9% 241 0
15 APR 15.000 0.420 0.600 0.600 52.8% 326 60
15 APR 16.000 0.300 0.450 0.450 53.9% 87 0
15 APR 17.000 0.220 0.370 0.370 55.9% 148 0
15 APR 18.000 0.170 0.320 0.320 58.4% 236 0
15 APR 19.000 0.120 0.260 0.260 59.5% 159 0
15 APR 20.000 0.090 0.250 0.250 62.4% 141 0
15 APR 21.000 0.060 0.220 0.220 63.8% 37 0
15 APR 22.000 0.040 0.220 0.220 66.5% 15 0
15 APR 23.000 0.040 0.200 0.200 69.0% 46 0
15 APR 24.000 0.020 0.190 0.190 70.5% 14 0
15 APR 25.000 0.020 0.180 0.180 70.1% 0 0
15 JUL 10.000 2.730 2.890 2.890 51.2% 40 40
15 JUL 11.000 2.110 2.270 2.270 49.2% 0 0
15 JUL 12.000 1.600 1.760 1.760 48.0% 16 0
15 JUL 13.000 1.210 1.340 1.340 47.2% 57 0
15 JUL 14.000 0.900 1.030 1.030 47.0% 26 0
15 JUL 15.000 0.680 0.820 0.820 47.5% 22 0
15 JUL 16.000 0.510 0.650 0.650 48.0% 30 0
15 JUL 17.000 0.380 0.540 0.540 48.7% 50 0
15 JUL 18.000 0.310 0.460 0.460 50.2% 40 17
16 JAN 10.000 3.150 3.350 3.350 49.7% 0 12
16 JAN 11.000 2.530 2.760 2.760 47.1% 11 0
16 JAN 12.000 2.020 2.200 2.200 44.8% 214 0
16 JAN 13.000 1.660 1.900 1.900 45.6% 16 0
16 JAN 14.000 1.250 1.500 1.500 43.5% 210 0
16 JAN 15.000 1.020 1.320 1.320 44.4% 60 0
16 JAN 16.000 0.820 1.130 1.130 44.7% 60 0
16 JAN 17.000 0.660 0.980 0.980 45.1% 58 0
16 JAN 18.000 0.490 0.770 0.770 43.9% 102 0
16 JAN 19.000 0.420 0.660 0.660 44.6% 39 0
16 JAN 20.000 0.500 0.580 0.580 47.4% 74 0
16 JAN 21.000 0.310 0.510 0.510 46.0% 24 0
16 JAN 22.000 0.250 0.480 0.480 46.8% 55 0
16 JAN 23.000 0.190 0.440 0.440 47.2% 1 0
16 JAN 24.000 0.100 0.400 0.400 46.5% 182 0
16 JAN 25.000 0.130 0.380 0.380 48.6% 84 0
17 JAN 10.000 3.800 4.550 4.550 54.1% 0 0
17 JAN 11.000 3.300 4.050 4.050 52.3% 24 0
17 JAN 12.000 3.250 3.700 3.700 54.9% 187 3
17 JAN 13.000 2.460 3.200 3.200 49.7% 9 0
17 JAN 14.000 2.120 2.840 2.840 48.7% 0 0
17 JAN 15.000 1.950 2.100 2.100 45.7% 66 2
17 JAN 16.000 1.900 2.160 2.160 49.2% 28 0
17 JAN 17.000 1.520 1.980 1.980 47.9% 27 0
17 JAN 18.000 1.320 1.790 1.790 47.6% 10 0
17 JAN 19.000 1.150 1.300 1.300 44.8% 105 1
17 JAN 20.000 0.990 1.460 1.460 47.0% 54 0
17 JAN 21.000 0.880 1.310 1.310 46.9% 5 0
17 JAN 22.000 0.770 1.210 1.210 46.9% 8 0
17 JAN 23.000 0.710 1.150 1.150 47.6% 80 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 11,841 Volume: 418
15 JAN 10.000 0.080 0.150 0.150 61.9% 0 0
15 JAN 11.000 0.230 0.260 0.260 51.9% 186 0
15 JAN 12.000 0.570 0.630 0.630 48.1% 672 120
15 JAN 13.000 1.200 1.290 1.290 47.9% 1,776 15
15 JAN 14.000 2.050 2.160 2.160 51.3% 401 120
15 JAN 15.000 2.990 3.100 3.100 54.7% 372 0
15 JAN 16.000 3.950 4.050 4.050 66.4% 377 0
15 JAN 17.000 4.950 5.050 5.050 50.0% 643 0
15 JAN 18.000 5.950 6.050 6.050 87.7% 642 0
15 JAN 19.000 6.950 7.050 7.050 83.6% 349 0
15 JAN 20.000 7.950 8.050 8.050 -- 423 0
15 JAN 21.000 8.950 9.050 9.050 -- 382 50
15 JAN 22.000 9.950 10.050 10.050 -- 146 0
15 JAN 23.000 10.950 11.050 11.050 -- 91 0
15 JAN 24.000 11.950 12.050 12.050 -- 217 0
15 JAN 25.000 12.950 13.050 13.050 -- 126 0
15 JAN 26.000 13.950 14.050 14.050 -- 66 0
15 JAN 27.000 14.950 15.050 15.050 -- 55 0
15 JAN 28.000 15.950 16.050 16.050 -- 40 0
15 JAN 29.000 16.950 17.050 17.050 -- 91 0
15 JAN 30.000 17.950 18.050 18.050 -- 367 0
15 JAN 32.000 19.950 20.050 20.050 -- 78 0
15 JAN 34.000 21.950 22.050 22.050 -- 28 0
15 JAN 36.000 23.950 24.050 24.050 -- 25 0
15 JAN 38.000 25.950 26.050 26.050 -- 71 0
15 JAN 40.000 27.950 28.050 28.050 -- 114 0
15 JAN 42.000 29.950 30.050 30.050 -- 83 0
15 JAN 44.000 31.950 32.050 32.050 -- 11 0
15 JAN 46.000 33.950 34.050 34.050 -- 17 0
15 JAN 48.000 35.950 36.050 36.050 -- 20 0
15 FEB 10.000 0.220 0.250 0.250 51.5% 10 0
15 FEB 11.000 0.470 0.500 0.500 48.8% 0 30
15 FEB 12.000 0.870 0.920 0.920 46.6% 15 0
15 FEB 13.000 1.460 1.530 1.530 45.5% 0 0
15 FEB 14.000 2.220 2.350 2.350 47.2% 26 0
15 FEB 15.000 3.050 3.200 3.200 45.3% 0 0
15 FEB 16.000 4.000 4.150 4.150 48.2% 0 0
15 APR 10.000 0.400 0.570 0.570 50.3% 0 0
15 APR 11.000 0.740 0.870 0.870 48.2% 10 0
15 APR 12.000 1.190 1.340 1.340 47.0% 27 0
15 APR 13.000 1.790 1.960 1.960 46.9% 95 0
15 APR 14.000 2.460 2.720 2.720 46.8% 74 0
15 APR 15.000 3.250 3.550 3.550 47.2% 90 0
15 APR 16.000 4.100 4.350 4.350 45.0% 70 0
15 APR 17.000 5.050 5.250 5.250 45.8% 185 0
15 APR 18.000 6.050 6.200 6.200 49.0% 168 33
15 APR 19.000 6.950 7.150 7.150 51.5% 205 0
15 APR 20.000 7.950 8.100 8.100 55.3% 30 0
15 APR 21.000 8.900 9.100 9.100 46.3% 40 0
15 APR 22.000 9.900 10.050 10.050 -- 10 0
15 APR 23.000 10.850 11.050 11.050 -- 18 0
15 APR 24.000 11.850 12.050 12.050 -- 15 0
15 APR 25.000 12.850 13.050 13.050 -- 20 0
15 JUL 10.000 0.620 0.740 0.740 44.6% 10 0
15 JUL 11.000 1.000 1.110 1.110 43.5% 10 0
15 JUL 12.000 1.470 1.610 1.610 42.6% 60 0
15 JUL 13.000 2.050 2.210 2.210 42.0% 0 0
15 JUL 14.000 2.730 2.900 2.900 41.4% 17 0
15 JUL 15.000 3.500 3.700 3.700 41.7% 0 0
15 JUL 16.000 4.350 4.500 4.500 41.4% 0 0
15 JUL 17.000 5.250 5.400 5.400 42.4% 3 0
15 JUL 18.000 6.150 6.300 6.300 42.0% 0 0
16 JAN 10.000 0.840 1.100 1.100 39.6% 0 0
16 JAN 11.000 1.260 1.540 1.540 39.1% 14 10
16 JAN 12.000 1.770 2.010 2.010 38.0% 180 0
16 JAN 13.000 2.370 2.630 2.630 37.8% 163 0
16 JAN 14.000 3.000 3.350 3.350 37.4% 141 0
16 JAN 15.000 3.750 4.100 4.100 37.4% 112 0
16 JAN 16.000 4.500 4.850 4.850 36.1% 5 0
16 JAN 17.000 5.350 5.650 5.650 35.5% 55 0
16 JAN 18.000 6.200 6.500 6.500 34.4% 230 0
16 JAN 19.000 7.100 7.450 7.450 34.8% 146 0
16 JAN 20.000 8.050 8.350 8.350 34.5% 230 0
16 JAN 21.000 8.950 9.300 9.300 33.3% 184 0
16 JAN 22.000 9.900 10.250 10.250 36.3% 30 0
16 JAN 23.000 10.950 11.200 11.200 38.5% 40 0
16 JAN 24.000 11.850 12.150 12.150 25.0% 554 0
16 JAN 25.000 12.800 13.150 13.150 -- 150 10
17 JAN 10.000 1.390 1.840 1.840 39.4% 0 0
17 JAN 11.000 1.870 2.360 2.360 39.1% 10 0
17 JAN 12.000 2.320 3.100 3.100 39.2% 10 0
17 JAN 13.000 2.840 3.600 3.600 37.3% 68 0
17 JAN 14.000 3.500 4.300 4.300 37.2% 26 0
17 JAN 15.000 4.100 4.850 4.850 34.8% 165 20
17 JAN 16.000 4.900 5.650 5.650 35.3% 115 0
17 JAN 17.000 5.600 6.550 6.550 35.2% 12 0
17 JAN 18.000 6.450 7.400 7.400 35.5% 100 0
17 JAN 19.000 7.250 8.250 8.250 34.9% 0 0
17 JAN 20.000 8.100 9.050 9.050 33.8% 14 0
17 JAN 21.000 9.000 9.950 9.950 33.8% 9 0
17 JAN 22.000 9.900 10.850 10.850 33.5% 0 0
17 JAN 23.000 10.550 11.900 11.900 31.1% 1 10

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。