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 21, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 15.430 Ask price: 15.430 30-day historical volatility: 29.30%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,690 Volume: 0
14 NOV 12.000 0 0 3.500 50.5% 0 0
14 NOV 13.000 0 0 2.560 48.2% 5 0
14 NOV 14.000 0 0 1.670 41.9% 30 0
14 NOV 15.000 0 0 0.940 38.8% 251 0
14 NOV 16.000 0 0.460 0.460 37.8% 1,024 0
14 NOV 17.000 0 0.500 0.220 38.6% 2,176 0
14 NOV 18.000 0 0 0.130 41.5% 227 0
14 NOV 19.000 0 0 0.080 44.8% 56 0
14 NOV 20.000 0 0.100 0.100 50.9% 10 0
14 NOV 21.000 0 0 0.080 56.1% 46 0
14 NOV 22.000 0 0 0.080 77.1% 0 0
14 DEC 12.000 0 0 3.550 44.3% 0 0
14 DEC 13.000 0 0 2.640 41.2% 0 0
14 DEC 14.000 0 0 1.820 38.3% 0 0
14 DEC 15.000 0 0 1.160 37.2% 31 0
14 DEC 16.000 0 0 0.690 36.6% 11 0
14 DEC 17.000 0 0 0.390 36.5% 8 0
14 DEC 18.000 0 0 0.230 38.0% 0 0
14 DEC 19.000 0 0.140 0.140 38.8% 7 0
15 JAN 12.000 0 0 3.600 41.7% 147 0
15 JAN 13.000 0 0 2.720 39.3% 48 0
15 JAN 14.000 0 0 1.930 37.3% 141 0
15 JAN 15.000 1.000 2.100 1.310 36.2% 421 0
15 JAN 16.000 0 1.400 0.840 35.6% 401 0
15 JAN 17.000 0.200 0 0.530 35.6% 339 0
15 JAN 18.000 0 0 0.330 36.4% 384 0
15 JAN 19.000 0.020 0.350 0.220 37.2% 587 0
15 JAN 20.000 0 0.690 0.160 38.8% 1,108 0
15 JAN 21.000 0 2.000 0.160 42.2% 403 0
15 JAN 22.000 0.070 4.100 0.160 47.3% 1,179 0
15 JAN 23.000 0 0 0.160 49.1% 621 0
15 JAN 24.000 0 0 0.160 50.1% 1,244 0
15 JAN 25.000 0 0 0.150 51.6% 617 0
15 JAN 26.000 0 0 0.150 55.5% 171 0
15 JAN 27.000 0 0 0.160 69.9% 137 0
15 JAN 28.000 0 0 0.160 74.3% 500 0
15 JAN 29.000 0 0 0.160 78.2% 495 0
15 JAN 30.000 0 1.000 0.160 65.0% 800 0
15 JAN 32.000 0 19.000 0.150 88.6% 330 0
15 JAN 34.000 0 0 0.150 -- 220 0
15 JAN 36.000 0 0 0.150 -- 107 0
15 JAN 38.000 0 0 0.150 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0 0.150 -- 54 0
15 JAN 44.000 0 0.250 0.150 -- 44 0
15 JAN 46.000 0 0 0.150 -- 48 0
15 JAN 48.000 0 0 0.150 -- 52 0
15 APR 12.000 3.550 4.650 3.750 38.7% 35 0
15 APR 13.000 0 0 2.970 37.1% 28 0
15 APR 14.000 0 0 2.280 35.7% 96 0
15 APR 15.000 0 2.150 1.700 34.8% 23 0
15 APR 16.000 0 0 1.240 34.4% 40 0
15 APR 17.000 0 0 0.900 34.4% 14 0
15 APR 18.000 0 1.100 0.650 34.6% 33 0
15 APR 19.000 0.200 1.000 0.460 34.7% 132 0
15 APR 20.000 0 0 0.340 35.1% 51 0
15 APR 21.000 0 0 0.260 35.9% 22 0
15 APR 22.000 0 1.170 0.200 36.8% 21 0
15 APR 23.000 0 0 0.160 37.7% 46 0
15 APR 24.000 0.100 0 0.150 40.0% 4 0
15 APR 25.000 0 1.000 0.130 42.4% 0 0
16 JAN 12.000 0 0 4.500 39.2% 15 0
16 JAN 13.000 0 0 3.850 37.7% 0 0
16 JAN 14.000 0 4.100 3.100 35.6% 347 0
16 JAN 15.000 0.500 0 2.710 35.9% 46 0
16 JAN 16.000 0 0 2.270 35.6% 28 0
16 JAN 17.000 0 0 1.930 35.5% 52 0
16 JAN 18.000 1.050 3.000 1.590 35.2% 62 0
16 JAN 19.000 0 0 1.350 35.2% 29 0
16 JAN 20.000 0.230 1.150 1.140 35.7% 71 0
16 JAN 21.000 0 0 0.990 35.5% 14 0
16 JAN 22.000 0 0 0.870 35.9% 45 0
16 JAN 23.000 0 0 0.750 36.0% 5 0
16 JAN 24.000 0 0 0.680 36.5% 187 0
16 JAN 25.000 0 2.000 0.600 36.8% 84 0
17 JAN 13.000 0 0 4.650 38.1% 0 0
17 JAN 14.000 0 0 4.250 38.2% 0 0
17 JAN 15.000 1.000 0 3.400 35.0% 37 0
17 JAN 16.000 0 0 3.250 36.1% 13 0
17 JAN 17.000 0 0 2.930 36.0% 1 0
17 JAN 18.000 0 6.000 2.480 35.7% 10 0
17 JAN 19.000 0 0 2.060 34.6% 91 0
17 JAN 20.000 0 0 1.900 34.8% 48 0
17 JAN 21.000 0 0 1.720 35.0% 5 0
17 JAN 22.000 0 0 1.540 34.9% 8 0
17 JAN 23.000 0 0 1.410 35.2% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,137 Volume: 0
14 NOV 12.000 0 0 0.060 49.3% 0 0
14 NOV 13.000 0 0 0.110 43.6% 18 0
14 NOV 14.000 0 0 0.200 38.4% 55 0
14 NOV 15.000 0 0 0.480 36.2% 488 0
14 NOV 16.000 0 0 1.020 35.2% 265 0
14 NOV 17.000 0 0 1.780 35.5% 224 0
14 NOV 18.000 0.100 0 2.670 35.0% 43 0
14 NOV 19.000 0 0 3.650 43.9% 0 0
14 NOV 20.000 0 0 4.650 -- 37 0
14 NOV 21.000 0 0 5.600 -- 0 0
14 NOV 22.000 0 0 6.600 -- 0 0
14 DEC 12.000 0 0 0.150 45.5% 0 0
14 DEC 13.000 0 0 0.180 39.0% 0 0
14 DEC 14.000 0 0 0.370 36.9% 0 0
14 DEC 15.000 0 0 0.720 36.1% 0 0
14 DEC 16.000 0 0 1.250 35.6% 50 0
14 DEC 17.000 0 0 1.970 35.9% 0 0
14 DEC 18.000 0 0 2.820 36.9% 0 0
14 DEC 19.000 0 0 3.700 34.4% 15 0
15 JAN 12.000 0 0 0.160 40.2% 212 0
15 JAN 13.000 0 0 0.250 36.7% 17 0
15 JAN 14.000 0 1.000 0.480 35.5% 242 0
15 JAN 15.000 0 8.000 0.860 34.7% 303 0
15 JAN 16.000 0 0 1.400 34.2% 374 0
15 JAN 17.000 0 0 2.090 34.2% 644 0
15 JAN 18.000 0 0 2.910 34.8% 797 0
15 JAN 19.000 0 0 3.800 35.5% 395 0
15 JAN 20.000 0 0 4.700 33.4% 661 0
15 JAN 21.000 0 0 5.700 40.8% 427 0
15 JAN 22.000 0 0 6.650 44.6% 156 0
15 JAN 23.000 0 0 7.650 49.7% 91 0
15 JAN 24.000 0 0 8.650 54.5% 496 0
15 JAN 25.000 0 0 9.650 59.1% 173 0
15 JAN 26.000 0 0 10.650 45.1% 69 0
15 JAN 27.000 0 0 11.600 -- 70 0
15 JAN 28.000 0 0 12.600 69.3% 40 0
15 JAN 29.000 0 0 13.600 -- 93 0
15 JAN 30.000 0 0 14.600 -- 382 0
15 JAN 32.000 0 0 16.600 -- 89 0
15 JAN 34.000 0 0 18.600 -- 28 0
15 JAN 36.000 0 0 20.600 48.1% 25 0
15 JAN 38.000 0 0 22.600 65.3% 85 0
15 JAN 40.000 0 0 24.600 -- 114 0
15 JAN 42.000 0 0 26.600 -- 83 0
15 JAN 44.000 0 0 28.600 -- 11 0
15 JAN 46.000 0 0 30.600 -- 17 0
15 JAN 48.000 0 0 32.600 -- 20 0
15 APR 12.000 0 0 0.310 35.7% 35 0
15 APR 13.000 0 0 0.500 34.4% 0 0
15 APR 14.000 0 0 0.820 33.6% 15 0
15 APR 15.000 0 0 1.220 32.9% 90 0
15 APR 16.000 0 0 1.760 32.1% 100 0
15 APR 17.000 0 0 2.410 31.9% 123 0
15 APR 18.000 0 3.600 3.200 32.6% 155 0
15 APR 19.000 0 0 4.000 32.0% 76 0
15 APR 20.000 0 0 4.900 33.0% 30 0
15 APR 21.000 4.500 0 5.800 32.6% 40 0
15 APR 22.000 0 0 6.750 33.3% 10 0
15 APR 23.000 0 0 7.700 36.2% 20 0
15 APR 24.000 0 0 8.700 39.9% 0 0
15 APR 25.000 0 0 9.650 41.6% 0 0
16 JAN 12.000 0 1.000 0.990 34.5% 143 0
16 JAN 13.000 0 0 1.310 34.2% 133 0
16 JAN 14.000 0 0 1.710 33.4% 78 0
16 JAN 15.000 0 2.100 2.090 32.1% 107 0
16 JAN 16.000 0 0 2.750 32.5% 7 0
16 JAN 17.000 0 0 3.350 32.0% 135 0
16 JAN 18.000 0 0 4.050 31.9% 260 0
16 JAN 19.000 0 0 4.800 31.5% 166 0
16 JAN 20.000 0 0 5.550 31.1% 194 0
16 JAN 21.000 0 0 6.350 30.4% 154 0
16 JAN 22.000 0 0 7.250 30.6% 30 0
16 JAN 23.000 0 0 8.100 30.1% 30 0
16 JAN 24.000 0 0 9.050 30.4% 141 0
16 JAN 25.000 0 0 9.900 29.4% 99 0
17 JAN 13.000 0 0 1.750 29.9% 57 0
17 JAN 14.000 0 0 2.200 29.7% 16 0
17 JAN 15.000 0 0 2.640 28.7% 160 0
17 JAN 16.000 0 0 3.350 28.3% 88 0
17 JAN 17.000 0 0 4.000 28.5% 12 0
17 JAN 18.000 0 0 4.650 28.1% 100 0
17 JAN 19.000 0 0 5.350 28.0% 0 0
17 JAN 20.000 0 0 6.150 26.8% 14 0
17 JAN 21.000 0 0 7.000 27.3% 9 0
17 JAN 22.000 0 0 7.800 26.8% 0 0
17 JAN 23.000 0 0 8.700 28.2% 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。