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 2, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 19.780 Ask price: 19.780 30-day historical volatility: 19.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,320 Volume: 0
14 SEP 16.000 0 0 4.050 48.6% 0 0
14 SEP 17.000 0 0 3.050 41.9% 0 0
14 SEP 18.000 0 0 2.050 29.6% 42 0
14 SEP 19.000 0 0 1.150 24.7% 230 0
14 SEP 20.000 0 0.500 0.450 23.1% 721 0
14 SEP 21.000 0 0.150 0.140 23.6% 714 0
14 SEP 21.500 0 0.350 0.090 24.9% 641 0
14 SEP 22.000 0 0.100 0.060 26.9% 1,083 0
14 SEP 23.000 0 0 0.030 38.6% 67 0
14 SEP 24.000 0 0 0.030 48.8% 35 0
14 SEP 25.000 0 0.220 0.030 58.1% 0 0
14 OCT 14.000 0 0 6.050 47.6% 0 0
14 OCT 15.000 0 0 5.050 39.1% 5 0
14 OCT 16.000 0 0 4.100 39.5% 11 0
14 OCT 17.000 0 0 3.100 30.6% 35 0
14 OCT 18.000 0 0 2.180 28.7% 129 0
14 OCT 19.000 0 0 1.400 27.1% 410 0
14 OCT 20.000 0 2.500 0.790 26.3% 733 0
14 OCT 21.000 0 2.000 0.390 25.9% 968 0
14 OCT 22.000 0 0.350 0.180 26.4% 1,116 0
14 OCT 23.000 0 0.300 0.100 27.1% 384 0
14 OCT 24.000 0 1.500 0.070 32.9% 322 0
14 OCT 25.000 0 1.000 0.050 39.6% 283 0
14 OCT 26.000 0 2.000 0.040 44.8% 113 0
14 OCT 27.000 0 0 0.040 50.3% 54 0
14 OCT 28.000 0 0 0.040 55.4% 63 0
14 OCT 29.000 0 0 0.040 60.3% 85 0
15 JAN 12.000 0 0 8.100 50.2% 62 0
15 JAN 13.000 0 0 7.100 43.1% 33 0
15 JAN 14.000 0 0 6.100 36.5% 103 0
15 JAN 15.000 0 0 5.150 33.7% 372 0
15 JAN 16.000 0 0 4.250 32.2% 286 0
15 JAN 17.000 0 6.500 3.400 30.7% 153 0
15 JAN 18.000 0 5.000 2.660 29.7% 145 0
15 JAN 19.000 0 4.000 1.980 28.8% 520 0
15 JAN 20.000 0 0 1.420 28.2% 850 0
15 JAN 21.000 0.200 0 0.970 27.5% 397 0
15 JAN 22.000 0 2.000 0.660 27.4% 1,203 0
15 JAN 23.000 0 0.500 0.440 27.5% 627 0
15 JAN 24.000 0 0.320 0.300 27.8% 1,249 0
15 JAN 25.000 0 0 0.200 28.1% 599 0
15 JAN 26.000 0 0 0.150 28.8% 171 0
15 JAN 27.000 0 0.600 0.110 29.6% 137 0
15 JAN 28.000 0 0 0.080 35.0% 500 0
15 JAN 29.000 0 0 0.080 38.2% 495 0
15 JAN 30.000 0.010 0.040 0.040 39.2% 927 0
15 JAN 32.000 0 19.000 0.070 45.6% 330 0
15 JAN 34.000 0 0 0.070 50.5% 220 0
15 JAN 36.000 0 0 0.060 54.3% 107 0
15 JAN 38.000 0 0 0.060 58.4% 50 0
15 JAN 40.000 0 0.060 0.050 61.3% 355 0
15 JAN 42.000 0 0 0.060 46.4% 54 0
15 JAN 44.000 0 0.500 0.060 48.9% 44 0
15 JAN 46.000 0 0 0.060 51.2% 48 0
15 JAN 48.000 0 0 0.060 74.4% 61 0
15 APR 17.000 0 0 3.750 30.5% 0 0
15 APR 18.000 0 0 3.050 30.2% 0 0
15 APR 19.000 0 0 2.450 29.9% 0 0
15 APR 20.000 0 0 1.950 29.8% 0 0
15 APR 21.000 0 0 1.530 29.6% 12 0
15 APR 22.000 0 0 1.180 29.4% 16 0
15 APR 23.000 0 0 0.910 29.5% 6 0
15 APR 24.000 0 0 0.700 29.2% 0 0
15 APR 25.000 0 0 0.540 29.5% 0 0
16 JAN 12.000 0 0 8.600 35.9% 18 0
16 JAN 13.000 0 0 7.750 34.8% 0 0
16 JAN 14.000 0 0 6.750 32.1% 309 0
16 JAN 15.000 0.500 7.000 6.150 33.1% 6 0
16 JAN 16.000 0 0 5.450 34.5% 22 0
16 JAN 17.000 0 0 4.750 33.1% 48 0
16 JAN 18.000 0 0 4.150 32.8% 22 0
16 JAN 19.000 0 0 3.650 32.2% 30 0
16 JAN 20.000 2.700 0 2.990 31.3% 36 0
16 JAN 21.000 0 0 2.770 32.2% 26 0
16 JAN 22.000 0 0 2.330 31.7% 45 0
16 JAN 23.000 0 0 2.020 31.6% 5 0
16 JAN 24.000 0 0 1.740 31.5% 177 0
16 JAN 25.000 0 2.000 1.540 31.7% 31 0
17 JAN 15.000 0 0 6.750 34.7% 18 0
17 JAN 16.000 0 0 6.600 36.7% 13 0
17 JAN 17.000 0 0 5.900 35.6% 1 0
17 JAN 18.000 0 0 5.400 35.3% 0 0
17 JAN 19.000 0 0 4.550 33.2% 87 0
17 JAN 20.000 3.600 0 4.450 34.3% 15 0
17 JAN 21.000 0 0 3.950 33.6% 5 0
17 JAN 22.000 0 0 3.550 33.2% 0 0
17 JAN 23.000 0 0 3.250 33.0% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,060 Volume: 0
14 SEP 16.000 0 0 0.030 45.5% 0 0
14 SEP 17.000 0 0 0.030 34.6% 0 0
14 SEP 18.000 0 0 0.050 27.4% 353 0
14 SEP 19.000 0 0 0.120 22.5% 290 0
14 SEP 20.000 0 1.400 0.470 22.4% 333 0
14 SEP 21.000 0 0 1.160 21.8% 102 0
14 SEP 21.500 0 0 1.600 20.8% 5 0
14 SEP 22.000 0 0 2.070 17.3% 13 0
14 SEP 23.000 0 0 3.050 -- 0 0
14 SEP 24.000 0 0 4.050 -- 10 0
14 SEP 25.000 0 0 5.050 -- 0 0
14 OCT 14.000 0 0 0.040 46.9% 32 0
14 OCT 15.000 0 0 0.040 38.9% 11 0
14 OCT 16.000 0 0 0.060 33.5% 125 0
14 OCT 17.000 0 0 0.070 28.5% 358 0
14 OCT 18.000 0 1.050 0.160 26.7% 699 0
14 OCT 19.000 0 0.500 0.360 25.4% 1,215 0
14 OCT 20.000 0 0 0.760 24.9% 631 0
14 OCT 21.000 0 0 1.400 24.8% 274 0
14 OCT 22.000 0 0 2.190 24.6% 309 0
14 OCT 23.000 0 0 3.100 22.2% 128 0
14 OCT 24.000 0 0 4.100 21.8% 90 0
14 OCT 25.000 2.100 0 5.050 -- 100 0
14 OCT 26.000 0 0 6.050 -- 186 0
14 OCT 27.000 0 0 7.050 -- 20 0
14 OCT 28.000 0 0 8.050 -- 100 0
14 OCT 29.000 0 0 9.050 -- 70 0
15 JAN 12.000 0 0 0.070 41.6% 212 0
15 JAN 13.000 0 0 0.090 38.0% 77 0
15 JAN 14.000 0 0 0.100 33.4% 183 0
15 JAN 15.000 0 0 0.100 30.0% 215 0
15 JAN 16.000 0 0 0.200 29.4% 274 0
15 JAN 17.000 0.200 0 0.330 28.3% 590 0
15 JAN 18.000 0 0 0.570 27.6% 831 0
15 JAN 19.000 0 0 0.910 27.1% 371 0
15 JAN 20.000 0 0 1.370 26.7% 504 0
15 JAN 21.000 0 0 1.950 26.4% 395 0
15 JAN 22.000 0 0 2.660 26.3% 110 0
15 JAN 23.000 0 0 3.450 26.1% 91 0
15 JAN 24.000 0 0 4.300 25.8% 485 0
15 JAN 25.000 0 0 5.200 25.4% 188 0
15 JAN 26.000 0 0 6.150 25.4% 69 0
15 JAN 27.000 0 0 7.100 24.3% 84 0
15 JAN 28.000 0 0 8.050 20.7% 53 0
15 JAN 29.000 0 0 9.050 22.4% 90 0
15 JAN 30.000 0 0 10.050 25.4% 372 0
15 JAN 32.000 0 0 12.050 43.8% 99 0
15 JAN 34.000 10.150 0 14.050 49.7% 35 0
15 JAN 36.000 0 0 16.050 55.1% 25 0
15 JAN 38.000 0 0 18.050 60.1% 85 0
15 JAN 40.000 0 0 20.050 47.0% 114 0
15 JAN 42.000 0 0 22.050 50.7% 83 0
15 JAN 44.000 0 0 24.050 73.3% 11 0
15 JAN 46.000 0 0 26.050 77.2% 17 0
15 JAN 48.000 0 0 28.050 60.9% 20 0
15 APR 17.000 0 0.700 0.690 29.6% 10 0
15 APR 18.000 0 0 0.980 28.8% 45 0
15 APR 19.000 0 0 1.370 28.4% 0 0
15 APR 20.000 0 0 1.860 28.1% 0 0
15 APR 21.000 0 0 2.430 27.9% 0 0
15 APR 22.000 0 0 3.050 27.5% 0 0
15 APR 23.000 0 0 3.850 27.8% 0 0
15 APR 24.000 0 0 4.650 27.9% 0 0
15 APR 25.000 0 0 5.500 28.0% 0 0
16 JAN 12.000 0 0 0.490 33.9% 143 0
16 JAN 13.000 0 0 0.570 32.6% 132 0
16 JAN 14.000 0 0 0.740 31.5% 73 0
16 JAN 15.000 0 0 0.960 31.0% 108 0
16 JAN 16.000 0 0 1.230 30.6% 13 0
16 JAN 17.000 0 0 1.560 30.2% 124 0
16 JAN 18.000 0 1.900 1.890 29.5% 245 0
16 JAN 19.000 0 0 2.400 29.7% 166 0
16 JAN 20.000 0 0 2.990 29.9% 164 0
16 JAN 21.000 0 0 3.550 29.5% 144 0
16 JAN 22.000 0 0 4.200 29.6% 30 0
16 JAN 23.000 0 0 4.900 29.7% 30 0
16 JAN 24.000 0 0 5.600 29.4% 151 0
16 JAN 25.000 0 0 6.350 29.1% 40 0
17 JAN 15.000 0 0 1.480 29.9% 152 0
17 JAN 16.000 0 0 1.870 29.7% 32 0
17 JAN 17.000 0 0 2.250 29.4% 12 0
17 JAN 18.000 0 0 2.830 29.6% 100 0
17 JAN 19.000 0 0 3.300 28.8% 0 0
17 JAN 20.000 0 0 3.850 28.6% 8 0
17 JAN 21.000 0 0 4.400 28.2% 1 0
17 JAN 22.000 0 0 5.000 27.9% 0 0
17 JAN 23.000 0 0 5.650 27.7% 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。