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: August 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 20.540 Net change: -0.060 Bid price: 20.470 Ask price: 20.540 30-day historical volatility: 26.45%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,425 Volume: 295
14 SEP 16.000 4.500 4.600 4.600 46.2% 0 0
14 SEP 17.000 3.500 3.600 3.600 36.5% 0 0
14 SEP 18.000 2.510 2.580 2.580 26.1% 142 0
14 SEP 19.000 1.560 1.630 1.630 22.6% 4 0
14 SEP 20.000 0.810 0.850 0.850 22.8% 208 65
14 SEP 21.000 0.310 0.350 0.350 22.6% 693 130
14 SEP 21.500 0.180 0.200 0.200 22.7% 642 0
14 SEP 22.000 0.090 0.120 0.120 23.0% 1,134 0
14 SEP 23.000 0.020 0.070 0.070 26.1% 67 0
14 SEP 24.000 0 0.050 0.050 36.5% 35 0
14 SEP 25.000 0 0.040 0.040 44.4% 0 0
14 OCT 14.000 6.500 6.600 6.600 47.1% 34 0
14 OCT 15.000 5.500 5.600 5.600 39.3% 79 0
14 OCT 16.000 4.500 4.600 4.600 31.9% 16 0
14 OCT 17.000 3.500 3.600 3.600 24.8% 35 0
14 OCT 18.000 2.600 2.660 2.660 26.2% 119 0
14 OCT 19.000 1.770 1.830 1.830 26.0% 345 0
14 OCT 20.000 1.090 1.140 1.140 25.5% 500 10
14 OCT 21.000 0.600 0.640 0.640 25.2% 983 30
14 OCT 22.000 0.300 0.330 0.330 25.3% 1,105 6
14 OCT 23.000 0.130 0.160 0.160 25.4% 305 4
14 OCT 24.000 0.050 0.090 0.090 26.3% 333 0
14 OCT 25.000 0.020 0.070 0.070 32.7% 283 0
14 OCT 26.000 0.010 0.070 0.070 38.9% 113 0
14 OCT 27.000 0 0.060 0.060 43.9% 55 0
14 OCT 28.000 0 0.050 0.050 48.2% 63 0
14 OCT 29.000 0 0.050 0.050 52.9% 85 0
15 JAN 12.000 8.500 8.600 8.600 44.8% 87 0
15 JAN 13.000 7.500 7.600 7.600 38.4% 33 0
15 JAN 14.000 6.500 6.600 6.600 32.5% 110 0
15 JAN 15.000 5.550 5.650 5.650 31.6% 359 0
15 JAN 16.000 4.650 4.750 4.750 31.5% 276 12
15 JAN 17.000 3.750 3.850 3.850 29.2% 153 0
15 JAN 18.000 2.990 3.050 3.050 29.0% 145 0
15 JAN 19.000 2.290 2.370 2.370 28.8% 507 12
15 JAN 20.000 1.700 1.770 1.770 28.3% 848 0
15 JAN 21.000 1.220 1.280 1.280 28.0% 397 0
15 JAN 22.000 0.840 0.910 0.910 27.7% 1,197 0
15 JAN 23.000 0.580 0.630 0.630 27.8% 618 14
15 JAN 24.000 0.390 0.440 0.440 28.0% 1,258 3
15 JAN 25.000 0.260 0.300 0.300 28.1% 599 0
15 JAN 26.000 0.160 0.210 0.210 28.2% 180 0
15 JAN 27.000 0.110 0.160 0.160 29.1% 137 0
15 JAN 28.000 0.070 0.120 0.120 29.7% 505 0
15 JAN 29.000 0.050 0.150 0.150 32.9% 495 0
15 JAN 30.000 0.030 0.130 0.130 37.8% 927 0
15 JAN 32.000 0.010 0.100 0.100 43.2% 330 0
15 JAN 34.000 0 0.080 0.080 47.2% 220 0
15 JAN 36.000 0 0.070 0.070 51.1% 107 0
15 JAN 38.000 0 0.070 0.070 55.2% 50 0
15 JAN 40.000 0 0.070 0.070 58.9% 355 0
15 JAN 42.000 0 0.060 0.060 61.6% 54 0
15 JAN 44.000 0 0.060 0.060 45.8% 44 0
15 JAN 46.000 0 0.060 0.060 48.1% 48 0
15 JAN 48.000 0 0.060 0.060 50.2% 61 0
15 APR 17.000 3.950 4.200 4.200 30.2% 0 0
15 APR 18.000 3.250 3.500 3.500 30.1% 0 0
15 APR 19.000 2.600 2.860 2.860 29.6% 0 0
15 APR 20.000 2.070 2.310 2.310 29.6% 0 0
15 APR 21.000 1.640 1.840 1.840 29.6% 12 0
15 APR 22.000 1.300 1.460 1.460 29.8% 0 0
15 APR 23.000 1.000 1.150 1.150 29.8% 0 6
15 APR 24.000 0.750 0.910 0.910 29.9% 0 0
15 APR 25.000 0.570 0.700 0.700 29.9% 0 0
16 JAN 12.000 8.500 9.100 9.100 38.3% 18 0
16 JAN 13.000 7.650 8.250 8.250 37.0% 0 0
16 JAN 14.000 6.800 7.400 7.400 35.3% 309 0
16 JAN 15.000 6.050 6.650 6.650 34.8% 6 0
16 JAN 16.000 5.300 5.900 5.900 33.7% 22 0
16 JAN 17.000 4.650 5.200 5.200 33.1% 48 0
16 JAN 18.000 4.000 4.600 4.600 32.5% 22 0
16 JAN 19.000 3.450 4.050 4.050 32.2% 30 0
16 JAN 20.000 2.960 3.550 3.550 31.9% 36 0
16 JAN 21.000 2.530 3.100 3.100 31.7% 26 0
16 JAN 22.000 2.160 2.620 2.620 31.1% 45 0
16 JAN 23.000 1.890 2.230 2.230 31.1% 5 0
16 JAN 24.000 1.610 1.930 1.930 31.1% 177 0
16 JAN 25.000 1.360 1.680 1.680 31.1% 26 0
17 JAN 15.000 6.750 7.200 7.200 35.0% 16 2
17 JAN 16.000 6.200 7.050 7.050 37.4% 13 0
17 JAN 17.000 5.600 6.450 6.450 36.6% 1 0
17 JAN 18.000 5.050 5.800 5.800 35.6% 0 0
17 JAN 19.000 4.550 4.900 4.900 33.4% 86 1
17 JAN 20.000 4.050 4.800 4.800 34.5% 15 0
17 JAN 21.000 3.700 4.400 4.400 34.5% 4 0
17 JAN 22.000 3.300 4.000 4.000 34.2% 0 0
17 JAN 23.000 3.050 3.600 3.600 34.1% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,830 Volume: 558
14 SEP 16.000 0 0.030 0.030 41.9% 0 0
14 SEP 17.000 0 0.040 0.040 34.5% 0 0
14 SEP 18.000 0.020 0.070 0.070 29.9% 353 0
14 SEP 19.000 0.090 0.120 0.120 25.2% 260 0
14 SEP 20.000 0.320 0.350 0.350 24.1% 704 170
14 SEP 21.000 0.830 0.860 0.860 24.2% 92 10
14 SEP 21.500 1.180 1.230 1.230 24.6% 5 0
14 SEP 22.000 1.600 1.650 1.650 25.8% 13 0
14 SEP 23.000 2.520 2.590 2.590 29.7% 0 0
14 SEP 24.000 3.500 3.600 3.600 36.9% 10 0
14 SEP 25.000 4.450 4.550 4.550 44.8% 0 0
14 OCT 14.000 0 0.040 0.040 45.9% 32 0
14 OCT 15.000 0 0.050 0.050 39.9% 11 0
14 OCT 16.000 0.010 0.060 0.060 34.7% 125 0
14 OCT 17.000 0.050 0.070 0.070 30.7% 358 0
14 OCT 18.000 0.110 0.130 0.130 27.7% 689 0
14 OCT 19.000 0.270 0.300 0.300 26.7% 929 300
14 OCT 20.000 0.590 0.650 0.650 26.8% 661 3
14 OCT 21.000 1.090 1.160 1.160 26.5% 259 0
14 OCT 22.000 1.780 1.830 1.830 26.3% 309 0
14 OCT 23.000 2.620 2.680 2.680 27.7% 128 0
14 OCT 24.000 3.500 3.600 3.600 27.9% 90 0
14 OCT 25.000 4.500 4.600 4.600 33.3% 100 0
14 OCT 26.000 5.500 5.550 5.550 37.2% 186 0
14 OCT 27.000 6.450 6.550 6.550 44.7% 20 0
14 OCT 28.000 7.450 7.550 7.550 50.1% 100 0
14 OCT 29.000 8.450 8.550 8.550 55.2% 70 0
15 JAN 12.000 0.010 0.070 0.070 42.9% 212 0
15 JAN 13.000 0.020 0.090 0.090 39.3% 77 0
15 JAN 14.000 0.040 0.110 0.110 35.8% 183 0
15 JAN 15.000 0.080 0.110 0.110 31.9% 215 0
15 JAN 16.000 0.150 0.190 0.190 30.7% 274 0
15 JAN 17.000 0.280 0.320 0.320 29.8% 590 0
15 JAN 18.000 0.470 0.520 0.520 28.9% 796 0
15 JAN 19.000 0.760 0.820 0.820 28.4% 371 0
15 JAN 20.000 1.160 1.230 1.230 28.1% 494 0
15 JAN 21.000 1.710 1.740 1.740 28.1% 285 65
15 JAN 22.000 2.300 2.370 2.370 27.6% 110 0
15 JAN 23.000 3.000 3.100 3.100 27.4% 91 0
15 JAN 24.000 3.800 3.900 3.900 27.4% 485 10
15 JAN 25.000 4.700 4.800 4.800 28.7% 188 0
15 JAN 26.000 5.600 5.700 5.700 28.9% 69 0
15 JAN 27.000 6.550 6.650 6.650 30.1% 84 0
15 JAN 28.000 7.500 7.650 7.650 31.9% 53 0
15 JAN 29.000 8.500 8.600 8.600 33.3% 90 0
15 JAN 30.000 9.450 9.550 9.550 37.9% 372 0
15 JAN 32.000 11.450 11.550 11.550 43.7% 99 0
15 JAN 34.000 13.450 13.550 13.550 49.1% 35 0
15 JAN 36.000 15.450 15.550 15.550 54.1% 25 0
15 JAN 38.000 17.450 17.550 17.550 46.3% 85 0
15 JAN 40.000 19.450 19.550 19.550 50.0% 114 0
15 JAN 42.000 21.450 21.550 21.550 53.6% 83 0
15 JAN 44.000 23.450 23.550 23.550 70.9% 11 0
15 JAN 46.000 25.450 25.550 25.550 74.5% 17 0
15 JAN 48.000 27.450 27.550 27.550 63.5% 20 0
15 APR 17.000 0.520 0.650 0.650 30.5% 0 0
15 APR 18.000 0.790 0.930 0.930 30.1% 0 0
15 APR 19.000 1.120 1.270 1.270 29.4% 0 0
15 APR 20.000 1.570 1.720 1.720 29.2% 0 0
15 APR 21.000 2.080 2.250 2.250 28.9% 0 0
15 APR 22.000 2.700 2.870 2.870 28.9% 0 0
15 APR 23.000 3.350 3.550 3.550 28.5% 0 0
15 APR 24.000 4.100 4.300 4.300 28.5% 0 0
15 APR 25.000 4.950 5.150 5.150 29.3% 0 0
16 JAN 12.000 0.020 0.490 0.490 33.8% 143 0
16 JAN 13.000 0.140 0.560 0.560 32.4% 132 0
16 JAN 14.000 0.310 0.730 0.730 32.1% 73 0
16 JAN 15.000 0.500 0.930 0.930 31.5% 108 0
16 JAN 16.000 0.750 1.190 1.190 31.1% 13 0
16 JAN 17.000 1.070 1.500 1.500 30.8% 124 0
16 JAN 18.000 1.430 1.860 1.860 30.4% 245 0
16 JAN 19.000 1.880 2.270 2.270 30.1% 166 0
16 JAN 20.000 2.300 2.840 2.840 30.0% 164 0
16 JAN 21.000 2.850 3.350 3.350 29.7% 144 0
16 JAN 22.000 3.450 3.950 3.950 29.5% 30 0
16 JAN 23.000 4.100 4.650 4.650 29.7% 30 0
16 JAN 24.000 4.800 5.350 5.350 29.6% 151 0
16 JAN 25.000 5.550 6.100 6.100 29.7% 40 0
17 JAN 15.000 1.030 1.300 1.300 29.8% 82 0
17 JAN 16.000 1.410 1.870 1.870 31.1% 32 0
17 JAN 17.000 1.790 2.240 2.240 30.8% 12 0
17 JAN 18.000 2.060 2.810 2.810 30.5% 100 0
17 JAN 19.000 2.530 3.200 3.200 29.9% 0 0
17 JAN 20.000 3.000 3.700 3.700 29.5% 8 0
17 JAN 21.000 3.550 4.250 4.250 29.3% 1 0
17 JAN 22.000 4.150 4.850 4.850 29.1% 0 0
17 JAN 23.000 4.800 5.450 5.450 28.9% 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。