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: October 30, 2014 at 12:22 p.m.   (Data 15 minutes delayed)
  Last price: 13.740 Net change: -0.600 Bid price: 13.730 Ask price: 13.740 30-day historical volatility: 31.51%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,643 Volume: 545
14 NOV 12.000 1.770 1.830 2.430 45.0% 0 0
14 NOV 13.000 0.920 0.980 1.510 39.2% 5 0
14 NOV 14.000 0.360 0.390 0.440 37.3% 40 238
14 NOV 15.000 0.100 0.140 0.180 37.0% 303 26
14 NOV 16.000 0.020 0.080 0.120 40.5% 1,113 0
14 NOV 17.000 0.030 0.050 0.060 49.6% 2,216 0
14 NOV 18.000 0.010 0.040 0.050 50.3% 227 0
14 NOV 19.000 0 0.040 0.040 80.4% 56 0
14 NOV 20.000 0 0.060 0.060 -- 10 0
14 NOV 21.000 0 0.060 0.060 -- 46 0
14 NOV 22.000 0 0.060 0.060 -- 0 0
14 DEC 12.000 1.860 1.930 2.490 38.8% 0 0
14 DEC 13.000 1.100 1.150 1.640 36.2% 1 0
14 DEC 14.000 0.570 0.610 0.620 35.3% 15 2
14 DEC 15.000 0.260 0.300 0.300 35.5% 42 49
14 DEC 16.000 0.110 0.160 0.240 36.2% 34 0
14 DEC 17.000 0.050 0.110 0.150 39.1% 8 0
14 DEC 18.000 0.020 0.080 0.090 44.3% 42 0
14 DEC 19.000 0 0.070 0.070 55.0% 7 0
15 JAN 12.000 1.970 2.020 2.200 37.9% 237 10
15 JAN 13.000 1.250 1.310 1.350 35.9% 48 8
15 JAN 14.000 0.740 0.780 0.780 34.9% 145 36
15 JAN 15.000 0.400 0.430 0.520 34.9% 437 30
15 JAN 16.000 0.210 0.250 0.370 35.5% 403 0
15 JAN 17.000 0.100 0.160 0.210 36.4% 400 0
15 JAN 18.000 0.050 0.120 0.050 38.2% 394 7
15 JAN 19.000 0.020 0.090 0.100 43.2% 630 0
15 JAN 20.000 0.010 0.070 0.080 50.7% 1,163 0
15 JAN 21.000 0.010 0.060 0.060 56.3% 420 0
15 JAN 22.000 0 0.060 0.050 61.1% 1,179 8
15 JAN 23.000 0 0.050 0.050 46.1% 621 0
15 JAN 24.000 0 0.050 0.050 49.3% 1,244 0
15 JAN 25.000 0 0.040 0.040 50.8% 617 0
15 JAN 26.000 0 0.040 0.040 76.5% 168 5
15 JAN 27.000 0 0.040 0.040 80.3% 137 0
15 JAN 28.000 0 0.040 0.040 59.0% 500 0
15 JAN 29.000 0 0.040 0.040 87.3% 495 0
15 JAN 30.000 0 0.050 0.050 -- 800 0
15 JAN 32.000 0 0.040 0.050 -- 330 0
15 JAN 34.000 0 0.040 0.040 -- 220 0
15 JAN 36.000 0 0.040 0.040 -- 107 0
15 JAN 38.000 0 0.040 0.040 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0.040 0.040 -- 54 0
15 JAN 44.000 0 0.040 0.040 -- 44 0
15 JAN 46.000 0 0.040 0.040 -- 48 0
15 JAN 48.000 0 0.040 0.040 -- 52 0
15 APR 12.000 2.240 2.330 2.830 36.6% 25 0
15 APR 13.000 1.630 1.700 2.130 36.0% 38 0
15 APR 14.000 1.130 1.210 1.180 35.3% 101 17
15 APR 15.000 0.750 0.840 0.830 35.0% 67 12
15 APR 16.000 0.490 0.580 0.550 35.2% 50 10
15 APR 17.000 0.320 0.410 0.440 34.8% 28 20
15 APR 18.000 0.220 0.290 0.370 36.1% 123 0
15 APR 19.000 0.130 0.230 0.280 36.6% 147 0
15 APR 20.000 0.100 0.180 0.210 38.0% 51 0
15 APR 21.000 0.050 0.150 0.170 38.3% 22 0
15 APR 22.000 0.040 0.120 0.140 41.7% 21 0
15 APR 23.000 0.030 0.110 0.110 46.5% 46 0
15 APR 24.000 0.020 0.100 0.100 50.0% 14 0
15 APR 25.000 0.020 0.090 0.090 53.1% 0 0
16 JAN 12.000 2.930 3.250 3.200 38.9% 125 13
16 JAN 13.000 2.350 2.690 3.000 37.7% 1 3
16 JAN 14.000 2.020 2.250 2.160 38.4% 352 17
16 JAN 15.000 1.530 1.860 2.190 39.1% 48 0
16 JAN 16.000 1.160 1.510 1.790 36.3% 28 0
16 JAN 17.000 0.910 1.270 1.500 36.4% 52 0
16 JAN 18.000 0.710 1.070 1.100 36.4% 89 13
16 JAN 19.000 0.610 0.930 1.040 36.7% 29 0
16 JAN 20.000 0.500 0.690 0.700 36.0% 72 1
16 JAN 21.000 0.350 0.680 0.770 36.8% 14 0
16 JAN 22.000 0.280 0.600 0.700 37.4% 45 0
16 JAN 23.000 0.230 0.540 0.610 38.1% 5 0
16 JAN 24.000 0.160 0.500 0.540 38.5% 187 0
16 JAN 25.000 0.110 0.450 0.500 38.7% 84 0
17 JAN 12.000 3.600 4.300 4.050 42.4% 0 12
17 JAN 13.000 3.050 3.800 3.500 40.3% 0 4
17 JAN 14.000 2.520 3.300 3.600 39.2% 0 0
17 JAN 15.000 2.400 2.880 2.940 39.6% 37 0
17 JAN 16.000 1.910 2.410 2.600 38.1% 28 0
17 JAN 17.000 1.660 2.150 2.300 38.2% 27 0
17 JAN 18.000 1.400 1.900 2.030 37.4% 10 0
17 JAN 19.000 1.220 1.660 1.640 36.9% 91 0
17 JAN 20.000 1.010 1.460 1.110 36.5% 48 4
17 JAN 21.000 0.870 1.330 1.380 36.7% 5 0
17 JAN 22.000 0.740 1.200 1.240 36.8% 8 0
17 JAN 23.000 0.650 1.110 1.140 37.2% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,303 Volume: 258
14 NOV 12.000 0.040 0.080 0.060 43.3% 0 0
14 NOV 13.000 0.200 0.220 0.200 37.9% 18 50
14 NOV 14.000 0.610 0.640 0.580 35.6% 80 60
14 NOV 15.000 1.330 1.400 1.290 34.0% 314 2
14 NOV 16.000 2.260 2.330 1.750 39.2% 265 0
14 NOV 17.000 3.200 3.300 2.690 -- 202 0
14 NOV 18.000 4.200 4.300 3.700 -- 43 0
14 NOV 19.000 5.200 5.300 4.700 -- 0 0
14 NOV 20.000 6.200 6.300 5.700 -- 37 0
14 NOV 21.000 7.200 7.300 6.700 -- 0 0
14 NOV 22.000 8.200 8.300 7.700 -- 0 0
14 DEC 12.000 0.150 0.190 0.130 38.2% 0 0
14 DEC 13.000 0.390 0.420 0.260 36.2% 0 0
14 DEC 14.000 0.860 0.880 0.810 35.4% 0 15
14 DEC 15.000 1.520 1.580 1.130 35.1% 0 0
14 DEC 16.000 2.370 2.430 1.910 36.0% 50 0
14 DEC 17.000 3.300 3.400 2.790 37.8% 0 0
14 DEC 18.000 4.250 4.350 3.750 45.3% 0 0
14 DEC 19.000 5.250 5.350 4.750 53.7% 15 0
15 JAN 12.000 0.250 0.280 0.180 36.7% 212 0
15 JAN 13.000 0.540 0.560 0.570 35.1% 17 15
15 JAN 14.000 1.010 1.040 0.930 34.5% 242 55
15 JAN 15.000 1.680 1.710 1.620 34.5% 363 29
15 JAN 16.000 2.460 2.510 2.000 34.2% 407 0
15 JAN 17.000 3.350 3.450 2.840 34.4% 644 0
15 JAN 18.000 4.300 4.400 3.800 36.1% 797 0
15 JAN 19.000 5.250 5.350 4.750 44.1% 395 0
15 JAN 20.000 6.250 6.350 5.750 48.7% 681 0
15 JAN 21.000 7.250 7.350 6.700 54.5% 387 0
15 JAN 22.000 8.250 8.350 7.700 60.0% 156 0
15 JAN 23.000 9.250 9.350 8.700 46.2% 91 0
15 JAN 24.000 10.250 10.350 9.700 49.9% 496 0
15 JAN 25.000 11.250 11.350 10.700 53.5% 173 0
15 JAN 26.000 12.250 12.350 11.700 79.4% 69 0
15 JAN 27.000 13.250 13.350 12.700 60.3% 70 0
15 JAN 28.000 14.250 14.350 13.700 87.7% 40 0
15 JAN 29.000 15.250 15.350 14.700 -- 93 0
15 JAN 30.000 16.250 16.350 15.700 -- 367 0
15 JAN 32.000 18.250 18.350 17.700 -- 89 0
15 JAN 34.000 20.250 20.350 19.700 -- 28 0
15 JAN 36.000 22.250 22.300 21.700 -- 25 0
15 JAN 38.000 24.250 24.300 23.700 -- 85 0
15 JAN 40.000 26.250 26.300 25.700 -- 114 0
15 JAN 42.000 28.250 28.300 27.700 -- 83 0
15 JAN 44.000 30.200 30.300 29.700 -- 11 0
15 JAN 46.000 32.200 32.300 31.700 -- 17 0
15 JAN 48.000 34.200 34.300 33.700 -- 20 0
15 APR 12.000 0.530 0.570 0.440 35.4% 35 0
15 APR 13.000 0.790 0.920 0.700 33.3% 35 0
15 APR 14.000 1.250 1.410 1.110 32.5% 65 0
15 APR 15.000 2.010 2.060 1.670 33.2% 130 0
15 APR 16.000 2.730 2.800 2.360 32.6% 100 0
15 APR 17.000 3.400 3.650 3.100 31.7% 123 0
15 APR 18.000 4.250 4.500 3.950 31.5% 165 0
15 APR 19.000 5.200 5.450 4.850 29.7% 86 0
15 APR 20.000 6.100 6.400 5.800 25.4% 30 0
15 APR 21.000 7.100 7.400 6.750 38.6% 40 0
15 APR 22.000 8.050 8.400 7.750 39.8% 10 0
15 APR 23.000 9.050 9.350 8.750 -- 20 0
15 APR 24.000 10.050 10.350 9.700 -- 0 0
15 APR 25.000 10.950 11.350 10.700 -- 20 0
16 JAN 12.000 1.040 1.330 0.990 34.7% 143 12
16 JAN 13.000 1.490 1.760 1.560 33.9% 133 10
16 JAN 14.000 2.030 2.250 1.890 33.2% 118 0
16 JAN 15.000 2.600 2.920 2.570 33.4% 109 0
16 JAN 16.000 3.300 3.700 3.250 33.0% 7 0
16 JAN 17.000 4.000 4.350 3.900 33.1% 129 0
16 JAN 18.000 4.800 5.150 4.650 33.3% 260 0
16 JAN 19.000 5.550 6.000 5.500 33.2% 166 0
16 JAN 20.000 6.500 6.850 6.300 32.9% 194 0
16 JAN 21.000 7.350 7.700 7.200 31.8% 204 0
16 JAN 22.000 8.100 8.700 8.050 30.3% 30 0
16 JAN 23.000 9.000 9.600 9.050 28.5% 30 0
16 JAN 24.000 9.950 10.550 10.000 26.1% 141 0
16 JAN 25.000 10.900 11.500 10.900 23.8% 99 0
17 JAN 12.000 1.370 1.820 0 31.4% 0 0
17 JAN 13.000 1.820 2.240 2.000 30.4% 78 10
17 JAN 14.000 2.220 2.940 2.440 30.2% 16 0
17 JAN 15.000 2.780 3.500 3.100 29.4% 160 0
17 JAN 16.000 3.450 4.150 3.750 29.1% 95 0
17 JAN 17.000 4.150 4.850 4.400 28.8% 12 0
17 JAN 18.000 4.900 5.600 5.150 28.5% 100 0
17 JAN 19.000 5.600 6.500 5.850 28.4% 0 0
17 JAN 20.000 6.400 7.300 6.700 27.8% 14 0
17 JAN 21.000 7.250 8.150 7.600 27.6% 9 0
17 JAN 22.000 8.150 9.150 8.450 27.9% 0 0
17 JAN 23.000 9.050 9.950 9.350 27.8% 1 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。