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: April 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 19.590 Net change: 0.220 Bid price: 19.590 Ask price: 19.660 30-day historical volatility: 31.81%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,189 Volume: 1,248
14 MAY 15.000 4.600 4.700 4.700 67.9% 0 0
14 MAY 16.000 3.600 3.700 3.700 54.3% 0 0
14 MAY 17.000 2.670 2.730 2.730 47.3% 0 0
14 MAY 18.000 1.760 1.830 1.830 40.5% 14 0
14 MAY 19.000 1.010 1.070 1.070 37.0% 87 0
14 MAY 20.000 0.490 0.540 0.540 35.7% 541 489
14 MAY 21.000 0.210 0.260 0.260 36.4% 1,735 133
14 MAY 22.000 0.070 0.130 0.130 37.4% 470 50
14 MAY 23.000 0.030 0.070 0.070 40.5% 621 0
14 MAY 24.000 0.010 0.050 0.050 53.6% 120 6
14 MAY 25.000 0 0.040 0.040 61.5% 68 0
14 MAY 26.000 0 0.040 0.040 47.9% 31 0
14 JUN 15.000 4.650 4.750 4.750 48.1% 0 0
14 JUN 16.000 3.700 3.750 3.750 40.7% 0 0
14 JUN 17.000 2.800 2.860 2.860 37.5% 55 20
14 JUN 18.000 1.990 2.050 2.050 35.0% 85 0
14 JUN 19.000 1.320 1.380 1.380 33.7% 40 80
14 JUN 20.000 0.830 0.870 0.870 33.3% 46 44
14 JUN 21.000 0.480 0.520 0.520 32.9% 56 5
14 JUN 22.000 0.260 0.300 0.300 32.9% 36 0
14 JUN 23.000 0.130 0.170 0.170 33.1% 41 12
14 JUN 24.000 0.060 0.090 0.090 33.0% 15 34
14 JUL 13.000 6.600 6.700 6.700 51.4% 0 0
14 JUL 14.000 5.650 5.750 5.750 48.3% 10 0
14 JUL 15.000 4.700 4.750 4.750 41.9% 100 0
14 JUL 16.000 3.750 3.850 3.850 38.1% 0 0
14 JUL 17.000 2.900 2.980 2.980 35.6% 65 0
14 JUL 18.000 2.140 2.190 2.190 33.6% 36 0
14 JUL 19.000 1.500 1.550 1.550 32.6% 123 0
14 JUL 20.000 1.010 1.050 1.050 32.1% 122 23
14 JUL 21.000 0.630 0.690 0.690 31.7% 13,129 54
14 JUL 22.000 0.390 0.440 0.440 31.8% 573 0
14 JUL 23.000 0.230 0.280 0.280 32.0% 4,202 11
14 JUL 24.000 0.130 0.170 0.170 32.0% 701 2
14 JUL 25.000 0.070 0.110 0.110 32.4% 1,134 0
14 JUL 26.000 0.040 0.080 0.080 37.9% 398 5
14 JUL 27.000 0.020 0.070 0.070 42.5% 6,203 0
14 JUL 28.000 0.010 0.080 0.080 46.8% 125 0
14 JUL 29.000 0 0.070 0.070 50.0% 57 0
14 OCT 15.000 4.850 4.950 4.950 37.2% 0 0
14 OCT 16.000 4.050 4.150 4.150 36.5% 1 0
14 OCT 17.000 3.250 3.350 3.350 34.3% 0 20
14 OCT 18.000 2.600 2.690 2.690 33.8% 7 0
14 OCT 19.000 2.010 2.110 2.110 33.1% 0 0
14 OCT 20.000 1.530 1.600 1.600 32.4% 292 1
14 OCT 21.000 1.140 1.210 1.210 32.1% 104 7
14 OCT 22.000 0.830 0.900 0.900 31.8% 161 71
14 OCT 23.000 0.610 0.660 0.660 31.8% 162 16
14 OCT 24.000 0.430 0.490 0.490 31.8% 68 3
14 OCT 25.000 0.310 0.360 0.360 32.0% 298 140
14 OCT 26.000 0.220 0.270 0.270 32.2% 26 3
14 OCT 27.000 0.160 0.200 0.200 32.5% 50 1
14 OCT 28.000 0.110 0.150 0.150 32.7% 63 0
14 OCT 29.000 0.080 0.110 0.110 35.1% 85 0
15 JAN 12.000 7.700 7.950 7.950 46.2% 24 0
15 JAN 13.000 6.750 7.000 7.000 41.8% 1 0
15 JAN 14.000 5.900 6.100 6.100 39.6% 21 0
15 JAN 15.000 5.050 5.250 5.250 37.3% 237 0
15 JAN 16.000 4.300 4.500 4.500 36.5% 94 0
15 JAN 17.000 3.600 3.750 3.750 35.1% 55 0
15 JAN 18.000 2.990 3.150 3.150 34.7% 85 0
15 JAN 19.000 2.450 2.560 2.560 33.9% 518 10
15 JAN 20.000 1.980 2.090 2.090 33.5% 428 0
15 JAN 21.000 1.580 1.680 1.680 33.1% 99 4
15 JAN 22.000 1.250 1.410 1.410 33.4% 205 0
15 JAN 23.000 0.990 1.090 1.090 32.9% 328 0
15 JAN 24.000 0.770 0.850 0.850 32.6% 1,099 3
15 JAN 25.000 0.610 0.680 0.680 32.7% 464 0
15 JAN 26.000 0.480 0.550 0.550 32.9% 144 0
15 JAN 27.000 0.380 0.460 0.460 33.3% 152 0
15 JAN 28.000 0.290 0.350 0.350 33.0% 515 0
15 JAN 29.000 0.240 0.290 0.290 33.5% 496 0
15 JAN 30.000 0.200 0.240 0.240 34.0% 861 0
15 JAN 32.000 0.090 0.170 0.170 34.1% 330 0
15 JAN 34.000 0.080 0.150 0.150 39.4% 222 0
15 JAN 36.000 0.060 0.160 0.160 43.4% 114 0
15 JAN 38.000 0.020 0.150 0.150 46.6% 50 0
15 JAN 40.000 0.030 0.090 0.090 48.7% 355 0
15 JAN 42.000 0.020 0.130 0.130 52.1% 54 0
15 JAN 44.000 0.010 0.130 0.130 54.5% 44 0
15 JAN 46.000 0.010 0.130 0.130 56.9% 48 0
15 JAN 48.000 0.010 0.120 0.120 58.9% 65 0
16 JAN 12.000 8.200 8.650 8.650 45.2% 0 0
16 JAN 13.000 7.200 7.900 7.900 41.8% 0 0
16 JAN 14.000 6.550 6.900 6.900 39.1% 316 1
16 JAN 15.000 5.800 6.450 6.450 39.3% 20 0
16 JAN 16.000 5.150 5.800 5.800 38.3% 22 0
16 JAN 17.000 4.600 5.200 5.200 37.7% 54 0
16 JAN 18.000 4.050 4.650 4.650 37.0% 21 0
16 JAN 19.000 3.600 4.200 4.200 36.9% 30 0
16 JAN 20.000 3.150 3.750 3.750 36.4% 20 0
16 JAN 21.000 2.740 3.350 3.350 35.9% 26 0
16 JAN 22.000 2.410 3.000 3.000 35.8% 15 0
16 JAN 23.000 2.110 2.560 2.560 35.0% 0 0
16 JAN 24.000 1.860 2.280 2.280 34.9% 177 0
16 JAN 25.000 1.750 2.020 2.020 35.4% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 11,939 Volume: 121
14 MAY 15.000 0 0.040 0.040 53.3% 0 0
14 MAY 16.000 0 0.050 0.050 43.7% 0 0
14 MAY 17.000 0.020 0.080 0.080 37.4% 0 0
14 MAY 18.000 0.110 0.140 0.140 32.9% 300 0
14 MAY 19.000 0.350 0.390 0.390 31.9% 101 25
14 MAY 20.000 0.820 0.880 0.880 31.0% 180 0
14 MAY 21.000 1.540 1.590 1.590 29.8% 265 0
14 MAY 22.000 2.390 2.460 2.460 15.5% 150 0
14 MAY 23.000 3.300 3.400 3.400 -- 10 0
14 MAY 24.000 4.300 4.400 4.400 -- 0 0
14 MAY 25.000 5.300 5.400 5.400 -- 0 0
14 MAY 26.000 6.300 6.400 6.400 -- 0 0
14 JUN 15.000 0.020 0.070 0.070 38.7% 0 0
14 JUN 16.000 0.060 0.090 0.090 34.4% 1,050 0
14 JUN 17.000 0.150 0.190 0.190 32.9% 0 0
14 JUN 18.000 0.340 0.380 0.380 31.8% 3 0
14 JUN 19.000 0.670 0.710 0.710 31.1% 70 0
14 JUN 20.000 1.170 1.220 1.220 31.0% 30 0
14 JUN 21.000 1.820 1.880 1.880 30.6% 50 0
14 JUN 22.000 2.590 2.670 2.670 30.0% 40 0
14 JUN 23.000 3.450 3.550 3.550 28.8% 0 0
14 JUN 24.000 4.350 4.450 4.450 -- 0 0
14 JUL 13.000 0.010 0.070 0.070 44.9% 0 0
14 JUL 14.000 0.020 0.070 0.070 38.6% 0 0
14 JUL 15.000 0.050 0.080 0.080 34.2% 79 0
14 JUL 16.000 0.110 0.140 0.140 32.0% 39 0
14 JUL 17.000 0.250 0.290 0.290 31.6% 92 0
14 JUL 18.000 0.470 0.520 0.520 30.6% 697 0
14 JUL 19.000 0.830 0.870 0.870 30.0% 359 20
14 JUL 20.000 1.320 1.380 1.380 29.5% 289 48
14 JUL 21.000 1.950 2.020 2.020 29.1% 499 0
14 JUL 22.000 2.710 2.780 2.780 28.9% 199 0
14 JUL 23.000 3.550 3.650 3.650 29.0% 158 0
14 JUL 24.000 4.450 4.550 4.550 28.3% 98 0
14 JUL 25.000 5.400 5.500 5.500 33.1% 60 0
14 JUL 26.000 6.350 6.450 6.450 -- 90 0
14 JUL 27.000 7.350 7.400 7.400 -- 0 0
14 JUL 28.000 8.300 8.400 8.400 -- 0 0
14 JUL 29.000 9.300 9.400 9.400 -- 10 0
14 OCT 15.000 0.230 0.260 0.260 33.3% 0 0
14 OCT 16.000 0.370 0.420 0.420 32.2% 78 0
14 OCT 17.000 0.600 0.660 0.660 31.6% 26 0
14 OCT 18.000 0.910 0.960 0.960 30.8% 214 10
14 OCT 19.000 1.310 1.370 1.370 30.2% 176 0
14 OCT 20.000 1.820 1.890 1.890 29.9% 157 0
14 OCT 21.000 2.430 2.500 2.500 29.6% 84 0
14 OCT 22.000 3.100 3.200 3.200 29.2% 179 0
14 OCT 23.000 3.850 3.950 3.950 28.4% 78 0
14 OCT 24.000 4.700 4.800 4.800 28.7% 80 0
14 OCT 25.000 5.550 5.650 5.650 27.4% 70 0
14 OCT 26.000 6.500 6.600 6.600 28.5% 186 0
14 OCT 27.000 7.400 7.550 7.550 26.1% 20 0
14 OCT 28.000 8.400 8.500 8.500 25.5% 100 0
14 OCT 29.000 9.350 9.450 9.450 22.1% 70 0
15 JAN 12.000 0.110 0.140 0.140 36.9% 232 0
15 JAN 13.000 0.170 0.210 0.210 35.1% 53 0
15 JAN 14.000 0.270 0.320 0.320 34.0% 145 0
15 JAN 15.000 0.430 0.520 0.520 33.8% 177 0
15 JAN 16.000 0.630 0.710 0.710 32.5% 270 0
15 JAN 17.000 0.910 0.990 0.990 31.9% 371 0
15 JAN 18.000 1.270 1.410 1.410 31.9% 96 0
15 JAN 19.000 1.710 1.860 1.860 31.5% 119 8
15 JAN 20.000 2.220 2.320 2.320 30.6% 457 0
15 JAN 21.000 2.810 2.920 2.920 30.3% 103 0
15 JAN 22.000 3.450 3.650 3.650 30.3% 12 10
15 JAN 23.000 4.200 4.350 4.350 30.0% 21 0
15 JAN 24.000 4.950 5.150 5.150 29.6% 475 0
15 JAN 25.000 5.800 5.950 5.950 29.3% 188 0
15 JAN 26.000 6.650 6.850 6.850 29.4% 62 0
15 JAN 27.000 7.550 7.750 7.750 29.3% 84 0
15 JAN 28.000 8.450 8.700 8.700 29.3% 53 0
15 JAN 29.000 9.400 9.600 9.600 28.6% 85 0
15 JAN 30.000 10.350 10.550 10.550 26.2% 373 0
15 JAN 32.000 12.300 12.500 12.500 26.0% 134 0
15 JAN 34.000 14.250 14.450 14.450 24.5% 45 0
15 JAN 36.000 16.250 16.400 16.400 26.0% 63 0
15 JAN 38.000 18.250 18.400 18.400 41.0% 95 0
15 JAN 40.000 20.250 20.400 20.400 46.8% 119 0
15 JAN 42.000 22.250 22.400 22.400 50.7% 83 0
15 JAN 44.000 24.250 24.400 24.400 54.1% 11 0
15 JAN 46.000 26.250 26.400 26.400 57.3% 17 0
15 JAN 48.000 28.250 28.400 28.400 46.1% 20 0
16 JAN 12.000 0.280 0.730 0.730 35.0% 123 0
16 JAN 13.000 0.510 0.950 0.950 35.0% 122 0
16 JAN 14.000 0.750 1.180 1.180 34.3% 153 0
16 JAN 15.000 1.110 1.390 1.390 33.7% 122 0
16 JAN 16.000 1.370 1.840 1.840 33.5% 12 0
16 JAN 17.000 1.720 2.160 2.160 32.4% 124 0
16 JAN 18.000 2.180 2.750 2.750 32.9% 215 0
16 JAN 19.000 2.650 3.150 3.150 32.0% 155 0
16 JAN 20.000 3.200 3.750 3.750 32.0% 176 0
16 JAN 21.000 3.800 4.350 4.350 31.9% 124 0
16 JAN 22.000 4.450 5.000 5.000 31.8% 33 0
16 JAN 23.000 5.100 5.700 5.700 31.6% 30 0
16 JAN 24.000 5.800 6.400 6.400 31.2% 151 0
16 JAN 25.000 6.550 7.200 7.200 31.4% 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。