Welcome, guest! Login Register
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: June 19, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 19.240 Net change: -0.510 Bid price: 19.240 Ask price: 19.300 30-day historical volatility: 47.73%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 47,856 Volume: 1,943
13 JUN 14.000 5.250 5.350 5.350 53.8% 2 0
13 JUN 15.000 4.250 4.350 4.350 53.8% 0 0
13 JUN 16.000 3.250 3.350 3.350 53.8% 1 0
13 JUN 17.000 2.270 2.340 2.340 54.1% 0 5
13 JUN 18.000 1.320 1.360 1.360 56.7% 113 1
13 JUN 19.000 0.510 0.540 0.540 82.1% 117 15
13 JUN 20.000 0.100 0.160 0.160 71.2% 1,803 180
13 JUN 21.000 0.020 0.040 0.040 91.2% 2,087 992
13 JUN 22.000 0 0.030 0.030 438.0% 1,102 0
13 JUN 23.000 0 0.030 0.030 -- 1,137 0
13 JUN 24.000 0 0.030 0.030 -- 229 0
13 JUN 25.000 0 0.030 0.030 -- 55 0
13 JUN 26.000 0 0.030 0.030 -- 0 0
13 JUL 14.000 5.300 5.400 5.400 53.2% 0 0
13 JUL 15.000 4.350 4.450 4.450 54.3% 30 0
13 JUL 16.000 3.400 3.500 3.500 55.6% 25 0
13 JUL 17.000 2.530 2.600 2.600 60.6% 88 6
13 JUL 18.000 1.750 1.800 1.800 69.3% 255 27
13 JUL 19.000 1.120 1.150 1.150 84.2% 95 127
13 JUL 20.000 0.670 0.710 0.710 75.3% 2,015 29
13 JUL 21.000 0.370 0.410 0.410 66.3% 245 174
13 JUL 22.000 0.200 0.230 0.230 -- 8,807 26
13 JUL 23.000 0.100 0.140 0.140 66.4% 353 49
13 JUL 24.000 0.080 0.090 0.090 67.1% 294 0
13 JUL 25.000 0.040 0.110 0.110 73.7% 306 0
13 JUL 26.000 0.030 0.100 0.100 103.0% 144 0
13 JUL 27.000 0.020 0.100 0.100 135.4% 220 0
13 JUL 28.000 0.020 0.100 0.100 205.5% 207 0
13 JUL 29.000 0.020 0.040 0.040 197.1% 122 0
13 JUL 30.000 0.020 0.090 0.090 -- 370 0
13 JUL 32.000 0.020 0.090 0.090 -- 751 0
13 JUL 34.000 0.010 0.080 0.080 -- 1,154 0
13 JUL 36.000 0 0.080 0.080 -- 954 0
13 JUL 38.000 0 0.080 0.080 -- 1,000 0
13 JUL 40.000 0 0.080 0.080 -- 530 0
13 JUL 42.000 0 0.080 0.080 -- 359 0
13 OCT 14.000 5.500 5.600 5.600 37.9% 23 0
13 OCT 15.000 4.650 4.750 4.750 59.0% 20 0
13 OCT 16.000 3.900 3.950 3.950 63.2% 80 0
13 OCT 17.000 3.150 3.250 3.250 137.6% 20 0
13 OCT 18.000 2.520 2.590 2.590 135.9% 56 19
13 OCT 19.000 1.990 2.040 2.040 140.3% 34 4
13 OCT 20.000 1.530 1.580 1.580 137.5% 349 40
13 OCT 21.000 1.160 1.220 1.220 129.9% 153 33
13 OCT 22.000 0.880 0.930 0.930 67.6% 263 20
13 OCT 23.000 0.650 0.700 0.700 64.0% 241 0
13 OCT 24.000 0.490 0.520 0.520 61.4% 903 0
13 OCT 25.000 0.370 0.400 0.400 -- 377 19
13 OCT 26.000 0.280 0.300 0.300 -- 194 0
13 OCT 27.000 0.210 0.240 0.240 63.8% 69 0
13 OCT 28.000 0.150 0.190 0.190 62.0% 75 0
13 OCT 29.000 0.110 0.150 0.150 60.7% 217 0
13 OCT 30.000 0.080 0.150 0.150 61.1% 468 0
13 OCT 32.000 0.060 0.110 0.110 61.6% 541 0
13 OCT 34.000 0.040 0.090 0.090 1.0% 129 0
13 OCT 36.000 0.030 0.070 0.070 72.6% 120 0
13 OCT 38.000 0.020 0.070 0.070 80.5% 276 0
14 JAN 14.000 5.700 5.800 5.800 59.0% 80 3
14 JAN 15.000 4.950 5.050 5.050 124.6% 83 0
14 JAN 16.000 4.250 4.300 4.300 125.5% 20 20
14 JAN 17.000 3.600 3.650 3.650 131.6% 13 10
14 JAN 18.000 3.000 3.100 3.100 127.5% 68 40
14 JAN 19.000 2.510 2.580 2.580 128.7% 166 0
14 JAN 20.000 2.070 2.140 2.140 127.8% 9,239 25
14 JAN 21.000 1.700 1.760 1.760 125.1% 239 0
14 JAN 22.000 1.390 1.450 1.450 120.6% 275 0
14 JAN 23.000 1.140 1.180 1.180 124.1% 136 0
14 JAN 24.000 0.910 0.970 0.970 64.4% 92 5
14 JAN 25.000 0.740 0.790 0.790 62.4% 190 0
14 JAN 26.000 0.600 0.650 0.650 -- 208 0
14 JAN 27.000 0.490 0.540 0.540 -- 253 0
14 JAN 28.000 0.400 0.440 0.440 -- 372 40
14 JAN 29.000 0.330 0.380 0.380 -- 277 0
14 JAN 30.000 0.270 0.310 0.310 63.0% 671 0
14 JAN 32.000 0.180 0.230 0.230 61.1% 432 0
14 JAN 34.000 0.130 0.180 0.180 60.3% 468 0
14 JAN 36.000 0.080 0.150 0.150 59.4% 305 0
14 JAN 38.000 0.060 0.150 0.150 14.0% 269 0
14 JAN 40.000 0.060 0.130 0.130 15.4% 445 0
14 JAN 42.000 0.040 0.120 0.120 16.2% 485 0
14 JAN 44.000 0.030 0.110 0.110 72.5% 209 0
14 JAN 46.000 0.030 0.090 0.090 74.6% 242 0
14 JAN 48.000 0.020 0.090 0.090 78.7% 77 0
14 JAN 50.000 0.020 0.090 0.090 86.8% 387 0
14 JAN 52.000 0.010 0.090 0.090 92.8% 19 0
14 JAN 54.000 0.020 0.090 0.090 110.4% 43 0
14 JAN 56.000 0.010 0.070 0.070 70.0% 86 0
14 JAN 58.000 0 0.070 0.070 76.8% 84 0
15 JAN 14.000 6.100 6.550 6.550 107.1% 7 0
15 JAN 15.000 5.500 5.950 5.950 109.2% 120 0
15 JAN 16.000 4.950 5.350 5.350 105.9% 0 0
15 JAN 17.000 4.550 4.800 4.800 107.5% 10 0
15 JAN 18.000 3.950 4.300 4.300 106.6% 17 0
15 JAN 19.000 3.650 3.950 3.950 108.2% 311 5
15 JAN 20.000 3.100 3.500 3.500 106.4% 205 0
15 JAN 21.000 2.800 3.200 3.200 106.8% 39 0
15 JAN 22.000 2.510 2.890 2.890 106.5% 65 0
15 JAN 23.000 2.240 2.600 2.600 105.9% 63 0
15 JAN 24.000 2.020 2.250 2.250 104.5% 5 0
15 JAN 25.000 1.780 1.990 1.990 102.9% 275 0
15 JAN 26.000 1.600 1.830 1.830 101.9% 0 0
15 JAN 27.000 1.420 1.660 1.660 105.4% 30 0
15 JAN 28.000 1.290 1.520 1.520 104.5% 17 0
15 JAN 29.000 1.150 1.380 1.380 104.6% 77 0
15 JAN 30.000 1.060 1.260 1.260 -- 328 24
15 JAN 32.000 0.840 1.010 1.010 90.3% 88 0
15 JAN 34.000 0.800 0.880 0.880 254.6% 215 0
15 JAN 36.000 0.560 0.730 0.730 -- 101 0
15 JAN 38.000 0.430 0.610 0.610 -- 15 0
15 JAN 40.000 0.400 0.550 0.550 -- 81 5
15 JAN 42.000 0.300 0.470 0.470 60.8% 52 0
15 JAN 44.000 0.350 0.410 0.410 61.5% 37 0
15 JAN 46.000 0.150 0.370 0.370 58.5% 57 0
15 JAN 48.000 0.110 0.330 0.330 57.8% 68 0
16 JAN 17.000 5.000 5.400 5.400 97.5% 15 0
16 JAN 18.000 4.600 5.000 5.000 97.7% 0 0
16 JAN 19.000 4.200 4.600 4.600 97.4% 16 0
16 JAN 20.000 3.850 4.250 4.250 97.3% 1 0
16 JAN 21.000 3.550 3.900 3.900 97.1% 20 0
16 JAN 22.000 3.250 3.600 3.600 96.9% 10 0
16 JAN 23.000 2.990 3.350 3.350 96.8% 0 0
16 JAN 24.000 2.740 3.100 3.100 96.6% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,653 Volume: 1,444
13 JUN 14.000 0 0.030 0.030 50.9% 20 0
13 JUN 15.000 0 0.030 0.030 50.9% 289 0
13 JUN 16.000 0 0.030 0.030 50.9% 165 0
13 JUN 17.000 0 0.030 0.030 50.9% 332 0
13 JUN 18.000 0.010 0.060 0.060 52.2% 354 5
13 JUN 19.000 0.210 0.230 0.230 74.2% 373 100
13 JUN 20.000 0.780 0.820 0.820 55.4% 421 10
13 JUN 21.000 1.680 1.730 1.730 -- 208 40
13 JUN 22.000 2.670 2.730 2.730 -- 196 10
13 JUN 23.000 3.650 3.750 3.750 -- 85 0
13 JUN 24.000 4.650 4.750 4.750 -- 0 0
13 JUN 25.000 5.650 5.750 5.750 -- 1 0
13 JUN 26.000 6.650 6.750 6.750 -- 0 0
13 JUL 14.000 0.020 0.070 0.070 50.8% 45 0
13 JUL 15.000 0.050 0.090 0.090 51.3% 214 0
13 JUL 16.000 0.100 0.150 0.150 52.5% 327 0
13 JUL 17.000 0.220 0.250 0.250 56.3% 831 75
13 JUL 18.000 0.430 0.470 0.470 64.4% 4,286 725
13 JUL 19.000 0.790 0.840 0.840 78.9% 665 11
13 JUL 20.000 1.330 1.390 1.390 69.5% 3,114 270
13 JUL 21.000 2.030 2.110 2.110 60.1% 632 0
13 JUL 22.000 2.860 2.930 2.930 -- 175 0
13 JUL 23.000 3.750 3.850 3.850 46.1% 103 0
13 JUL 24.000 4.700 4.800 4.800 34.1% 129 0
13 JUL 25.000 5.700 5.750 5.750 17.2% 315 0
13 JUL 26.000 6.650 6.750 6.750 -- 169 0
13 JUL 27.000 7.650 7.750 7.750 -- 120 0
13 JUL 28.000 8.650 8.750 8.750 -- 255 0
13 JUL 29.000 9.650 9.750 9.750 -- 271 0
13 JUL 30.000 10.650 10.750 10.750 -- 355 0
13 JUL 32.000 12.650 12.750 12.750 -- 1,211 0
13 JUL 34.000 14.650 14.750 14.750 -- 405 0
13 JUL 36.000 16.650 16.750 16.750 -- 191 0
13 JUL 38.000 18.650 18.750 18.750 -- 75 0
13 JUL 40.000 20.650 20.750 20.750 -- 20 0
13 JUL 42.000 22.650 22.750 22.750 -- 19 0
13 OCT 14.000 0.270 0.290 0.290 32.8% 81 40
13 OCT 15.000 0.430 0.460 0.460 55.9% 65 0
13 OCT 16.000 0.640 0.680 0.680 59.7% 290 0
13 OCT 17.000 0.930 0.970 0.970 65.3% 275 40
13 OCT 18.000 1.300 1.340 1.340 126.4% 180 35
13 OCT 19.000 1.760 1.810 1.810 119.6% 207 0
13 OCT 20.000 2.290 2.350 2.350 128.4% 258 0
13 OCT 21.000 2.930 2.990 2.990 104.6% 144 0
13 OCT 22.000 3.650 3.700 3.700 64.0% 65 0
13 OCT 23.000 4.400 4.500 4.500 60.4% 127 0
13 OCT 24.000 5.250 5.300 5.300 57.4% 100 0
13 OCT 25.000 6.100 6.200 6.200 -- 76 0
13 OCT 26.000 7.000 7.100 7.100 -- 152 0
13 OCT 27.000 7.950 8.050 8.050 53.8% 593 0
13 OCT 28.000 8.900 9.000 9.000 51.1% 82 0
13 OCT 29.000 9.850 9.950 9.950 47.5% 83 0
13 OCT 30.000 10.850 10.900 10.900 44.9% 458 2
13 OCT 32.000 12.800 12.900 12.900 40.4% 363 0
13 OCT 34.000 14.750 14.850 14.850 -- 96 0
13 OCT 36.000 16.750 16.850 16.850 1.6% 70 0
13 OCT 38.000 18.750 18.850 18.850 -- 11 0
14 JAN 14.000 0.560 0.600 0.600 55.9% 212 0
14 JAN 15.000 0.790 0.830 0.830 58.9% 38 0
14 JAN 16.000 1.080 1.130 1.130 112.4% 52 0
14 JAN 17.000 1.440 1.500 1.500 113.6% 49 10
14 JAN 18.000 1.850 1.920 1.920 118.7% 276 0
14 JAN 19.000 2.350 2.410 2.410 120.4% 107 0
14 JAN 20.000 2.900 2.970 2.970 119.3% 572 0
14 JAN 21.000 3.550 3.600 3.600 116.5% 85 20
14 JAN 22.000 4.250 4.300 4.300 111.2% 45 0
14 JAN 23.000 4.950 5.050 5.050 63.4% 90 0
14 JAN 24.000 5.750 5.850 5.850 61.0% 100 0
14 JAN 25.000 6.550 6.650 6.650 58.5% 216 0
14 JAN 26.000 7.400 7.500 7.500 -- 307 0
14 JAN 27.000 8.300 8.400 8.400 -- 209 0
14 JAN 28.000 9.200 9.300 9.300 -- 146 0
14 JAN 29.000 10.100 10.200 10.200 -- 344 2
14 JAN 30.000 11.050 11.150 11.150 52.4% 311 0
14 JAN 32.000 12.950 13.050 13.050 48.1% 440 0
14 JAN 34.000 14.900 15.000 15.000 45.2% 225 0
14 JAN 36.000 16.850 16.950 16.950 41.0% 203 0
14 JAN 38.000 18.850 18.900 18.900 -- 284 0
14 JAN 40.000 20.800 20.900 20.900 -- 571 0
14 JAN 42.000 22.800 22.850 22.850 -- 251 20
14 JAN 44.000 24.750 24.850 24.850 -- 215 0
14 JAN 46.000 26.750 26.850 26.850 -- 64 0
14 JAN 48.000 28.750 28.800 28.800 -- 72 0
14 JAN 50.000 30.700 30.800 30.800 -- 329 0
14 JAN 52.000 32.700 32.800 32.800 -- 38 0
14 JAN 54.000 34.700 34.800 34.800 -- 98 0
14 JAN 56.000 36.700 36.800 36.800 -- 30 0
14 JAN 58.000 38.700 38.800 38.800 -- 115 0
15 JAN 14.000 1.490 1.710 1.710 96.6% 107 10
15 JAN 15.000 1.890 2.110 2.110 95.5% 5 0
15 JAN 16.000 2.240 2.610 2.610 98.0% 35 0
15 JAN 17.000 2.720 3.050 3.050 99.1% 23 0
15 JAN 18.000 3.250 3.600 3.600 100.2% 12 0
15 JAN 19.000 3.750 4.150 4.150 99.8% 89 0
15 JAN 20.000 4.350 4.750 4.750 99.7% 229 0
15 JAN 21.000 5.000 5.400 5.400 99.5% 93 0
15 JAN 22.000 5.700 6.100 6.100 99.4% 0 0
15 JAN 23.000 6.400 6.800 6.800 98.3% 0 0
15 JAN 24.000 7.100 7.500 7.500 96.4% 2 0
15 JAN 25.000 7.850 8.250 8.250 94.2% 239 0
15 JAN 26.000 8.650 9.050 9.050 91.8% 60 0
15 JAN 27.000 9.450 9.900 9.900 88.8% 86 0
15 JAN 28.000 10.300 10.700 10.700 59.0% 20 0
15 JAN 29.000 11.150 11.500 11.500 79.8% 202 0
15 JAN 30.000 12.000 12.250 12.250 151.3% 428 0
15 JAN 32.000 13.750 14.200 14.200 292.9% 69 0
15 JAN 34.000 15.600 15.800 15.800 -- 70 14
15 JAN 36.000 17.400 17.650 17.650 -- 65 0
15 JAN 38.000 19.250 19.500 19.500 -- 98 0
15 JAN 40.000 21.100 21.350 21.350 -- 118 0
15 JAN 42.000 22.900 23.250 23.250 43.2% 108 0
15 JAN 44.000 24.800 25.200 25.200 41.4% 45 0
15 JAN 46.000 26.800 27.150 27.150 40.9% 28 0
15 JAN 48.000 28.650 29.100 29.100 37.8% 70 0
16 JAN 17.000 3.700 3.850 3.850 88.8% 0 5
16 JAN 18.000 4.250 4.650 4.650 87.2% 15 0
16 JAN 19.000 4.850 5.250 5.250 87.5% 5 0
16 JAN 20.000 5.400 5.900 5.900 87.3% 24 0
16 JAN 21.000 6.100 6.550 6.550 87.4% 34 0
16 JAN 22.000 6.750 7.200 7.200 86.8% 23 0
16 JAN 23.000 7.500 7.950 7.950 86.9% 0 0
16 JAN 24.000 8.200 8.650 8.650 89.3% 10 0
Top of page

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。