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: April 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 19.810 Net change: -0.380 Bid price: 19.800 Ask price: 19.850 30-day historical volatility: 29.23%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 51,065 Volume: 987
14 APR 13.000 6.750 6.850 6.850 -- 0 0
14 APR 14.000 5.750 5.850 5.850 -- 10 0
14 APR 15.000 4.750 4.850 4.850 -- 0 0
14 APR 16.000 3.750 3.850 3.850 -- 14 0
14 APR 17.000 2.790 2.840 2.840 103.1% 0 0
14 APR 18.000 1.790 1.840 1.840 85.2% 111 0
14 APR 19.000 0.780 0.840 0.840 32.8% 168 20
14 APR 20.000 0 0.030 0.030 18.0% 731 227
14 APR 21.000 0 0.020 0.020 55.5% 1,631 0
14 APR 22.000 0 0.030 0.030 -- 1,548 0
14 APR 23.000 0 0.030 0.030 -- 813 0
14 APR 24.000 0 0.030 0.030 -- 1,956 0
14 APR 25.000 0 0.050 0.050 -- 12,267 0
14 APR 26.000 0 0.020 0.020 -- 352 0
14 APR 27.000 0 0.030 0.030 -- 54 0
14 APR 28.000 0 0.030 0.030 -- 40 0
14 APR 29.000 0 0.030 0.030 -- 0 0
14 MAY 16.000 3.800 3.900 3.900 47.6% 0 0
14 MAY 17.000 2.850 2.920 2.920 40.9% 0 0
14 MAY 18.000 1.950 2.010 2.010 36.5% 14 0
14 MAY 19.000 1.180 1.240 1.240 34.3% 12 3
14 MAY 20.000 0.630 0.670 0.670 33.5% 167 71
14 MAY 21.000 0.280 0.310 0.310 32.7% 1,424 396
14 MAY 22.000 0.110 0.140 0.140 33.1% 437 20
14 MAY 23.000 0.060 0.090 0.090 37.1% 614 7
14 MAY 24.000 0.010 0.070 0.070 45.4% 120 0
14 MAY 25.000 0 0.070 0.070 54.4% 68 0
14 MAY 26.000 0 0.050 0.050 61.2% 31 0
14 JUN 16.000 3.800 4.000 4.000 36.7% 0 0
14 JUN 17.000 2.900 3.100 3.100 34.7% 0 0
14 JUN 18.000 2.110 2.290 2.290 33.9% 0 0
14 JUN 19.000 1.430 1.620 1.620 33.3% 0 0
14 JUN 20.000 0.930 1.030 1.030 32.4% 0 6
14 JUN 21.000 0.560 0.650 0.650 32.4% 0 0
14 JUN 22.000 0.280 0.420 0.420 32.2% 0 0
14 JUN 23.000 0.180 0.290 0.290 34.3% 0 0
14 JUN 24.000 0.090 0.200 0.200 35.2% 0 0
14 JUL 13.000 6.800 6.900 6.900 48.4% 0 0
14 JUL 14.000 5.800 5.900 5.900 40.8% 10 0
14 JUL 15.000 4.850 4.950 4.950 38.4% 100 0
14 JUL 16.000 3.950 4.050 4.050 37.2% 0 0
14 JUL 17.000 3.050 3.150 3.150 33.6% 35 0
14 JUL 18.000 2.310 2.360 2.360 32.8% 33 3
14 JUL 19.000 1.650 1.720 1.720 32.2% 108 0
14 JUL 20.000 1.140 1.190 1.190 31.8% 77 50
14 JUL 21.000 0.750 0.800 0.800 31.6% 9,579 40
14 JUL 22.000 0.480 0.530 0.530 31.7% 588 70
14 JUL 23.000 0.300 0.340 0.340 31.9% 1,042 0
14 JUL 24.000 0.180 0.220 0.220 32.2% 743 30
14 JUL 25.000 0.110 0.140 0.140 32.5% 1,134 0
14 JUL 26.000 0.060 0.090 0.090 33.8% 398 0
14 JUL 27.000 0.030 0.080 0.080 40.0% 6,203 0
14 JUL 28.000 0.050 0.070 0.070 44.3% 125 0
14 JUL 29.000 0.010 0.070 0.070 47.5% 57 0
14 OCT 16.000 4.200 4.300 4.300 35.1% 1 0
14 OCT 17.000 3.450 3.550 3.550 34.5% 0 0
14 OCT 18.000 2.770 2.850 2.850 33.6% 12 6
14 OCT 19.000 2.170 2.250 2.250 32.9% 0 0
14 OCT 20.000 1.680 1.750 1.750 32.6% 230 0
14 OCT 21.000 1.270 1.340 1.340 32.2% 31 0
14 OCT 22.000 0.950 1.010 1.010 32.1% 122 0
14 OCT 23.000 0.700 0.750 0.750 31.9% 145 0
14 OCT 24.000 0.510 0.560 0.560 31.9% 43 8
14 OCT 25.000 0.370 0.420 0.420 32.1% 291 0
14 OCT 26.000 0.270 0.310 0.310 32.2% 26 0
14 OCT 27.000 0.200 0.240 0.240 32.7% 50 0
14 OCT 28.000 0.140 0.180 0.180 32.8% 63 0
14 OCT 29.000 0.100 0.130 0.130 32.8% 85 0
15 JAN 12.000 7.900 8.150 8.150 45.7% 22 2
15 JAN 13.000 7.000 7.200 7.200 42.4% 1 0
15 JAN 14.000 6.100 6.300 6.300 39.5% 21 0
15 JAN 15.000 5.250 5.400 5.400 36.8% 225 0
15 JAN 16.000 4.500 4.700 4.700 36.7% 94 0
15 JAN 17.000 3.850 4.000 4.000 36.3% 50 0
15 JAN 18.000 3.250 3.300 3.300 35.3% 83 0
15 JAN 19.000 2.620 2.720 2.720 34.1% 389 0
15 JAN 20.000 2.120 2.230 2.230 33.5% 375 13
15 JAN 21.000 1.720 1.850 1.850 33.5% 99 0
15 JAN 22.000 1.400 1.530 1.530 33.7% 195 0
15 JAN 23.000 1.100 1.190 1.190 33.0% 328 0
15 JAN 24.000 0.870 0.950 0.950 32.9% 615 2
15 JAN 25.000 0.740 0.760 0.760 33.4% 470 1
15 JAN 26.000 0.550 0.610 0.610 33.0% 144 10
15 JAN 27.000 0.440 0.510 0.510 33.4% 153 0
15 JAN 28.000 0.340 0.400 0.400 33.2% 515 0
15 JAN 29.000 0.280 0.330 0.330 33.6% 496 0
15 JAN 30.000 0.220 0.280 0.280 33.9% 881 0
15 JAN 32.000 0.140 0.210 0.210 34.8% 330 0
15 JAN 34.000 0.100 0.160 0.160 37.5% 222 0
15 JAN 36.000 0.060 0.140 0.140 42.2% 114 0
15 JAN 38.000 0.050 0.110 0.110 45.3% 50 0
15 JAN 40.000 0.030 0.100 0.100 47.7% 355 0
15 JAN 42.000 0.020 0.090 0.090 49.9% 54 0
15 JAN 44.000 0.020 0.110 0.110 53.0% 44 0
15 JAN 46.000 0.010 0.110 0.110 55.1% 48 0
15 JAN 48.000 0.010 0.110 0.110 57.3% 65 0
16 JAN 12.000 8.200 8.700 8.700 42.0% 0 0
16 JAN 13.000 7.500 7.950 7.950 41.5% 0 0
16 JAN 14.000 6.800 7.100 7.100 39.7% 316 0
16 JAN 15.000 6.100 6.550 6.550 39.6% 20 0
16 JAN 16.000 5.450 5.900 5.900 38.6% 22 0
16 JAN 17.000 4.900 5.250 5.250 37.8% 54 0
16 JAN 18.000 4.500 4.700 4.700 38.0% 11 0
16 JAN 19.000 3.850 4.200 4.200 36.6% 30 0
16 JAN 20.000 3.350 3.750 3.750 36.0% 20 0
16 JAN 21.000 2.980 3.350 3.350 35.8% 25 1
16 JAN 22.000 2.620 2.980 2.980 35.5% 15 0
16 JAN 23.000 2.280 2.650 2.650 35.2% 0 0
16 JAN 24.000 2.070 2.290 2.290 35.0% 177 1
16 JAN 25.000 1.800 2.020 2.020 34.7% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,905 Volume: 1,816
14 APR 13.000 0 0.030 0.030 194.7% 5 0
14 APR 14.000 0 0.030 0.030 194.6% 111 0
14 APR 15.000 0 0.030 0.030 193.1% 200 0
14 APR 16.000 0 0.030 0.030 182.1% 593 0
14 APR 17.000 0 0.030 0.030 149.2% 278 0
14 APR 18.000 0 0.030 0.030 102.4% 243 0
14 APR 19.000 0 0.030 0.030 52.4% 341 0
14 APR 20.000 0.160 0.220 0.220 -- 434 136
14 APR 21.000 1.160 1.210 1.210 -- 525 177
14 APR 22.000 2.160 2.210 2.210 -- 743 72
14 APR 23.000 3.150 3.250 3.250 -- 222 90
14 APR 24.000 4.150 4.250 4.250 -- 90 0
14 APR 25.000 5.150 5.250 5.250 -- 33 30
14 APR 26.000 6.150 6.250 6.250 -- 20 20
14 APR 27.000 7.150 7.250 7.250 -- 76 0
14 APR 28.000 8.150 8.250 8.250 -- 10 0
14 APR 29.000 9.150 9.250 9.250 -- 0 0
14 MAY 16.000 0 0.050 0.050 40.6% 0 0
14 MAY 17.000 0.030 0.080 0.080 36.1% 0 0
14 MAY 18.000 0.130 0.150 0.150 33.0% 200 100
14 MAY 19.000 0.350 0.390 0.390 31.9% 101 0
14 MAY 20.000 0.790 0.840 0.840 31.6% 125 20
14 MAY 21.000 1.440 1.450 1.450 29.5% 121 257
14 MAY 22.000 2.260 2.340 2.340 30.3% 140 10
14 MAY 23.000 3.150 3.250 3.250 -- 10 10
14 MAY 24.000 4.150 4.250 4.250 -- 0 0
14 MAY 25.000 5.150 5.250 5.250 -- 0 0
14 MAY 26.000 6.150 6.250 6.250 -- 0 0
14 JUN 16.000 0.020 0.120 0.120 33.5% 0 0
14 JUN 17.000 0.120 0.220 0.220 32.9% 0 0
14 JUN 18.000 0.260 0.410 0.410 31.3% 0 0
14 JUN 19.000 0.600 0.770 0.770 32.1% 0 0
14 JUN 20.000 1.060 1.180 1.180 30.7% 0 0
14 JUN 21.000 1.690 1.810 1.810 30.8% 0 50
14 JUN 22.000 2.440 2.640 2.640 32.1% 0 40
14 JUN 23.000 3.300 3.500 3.500 33.0% 0 0
14 JUN 24.000 4.200 4.400 4.400 32.8% 0 0
14 JUL 13.000 0.010 0.070 0.070 44.3% 0 0
14 JUL 14.000 0.020 0.070 0.070 38.3% 0 0
14 JUL 15.000 0.060 0.090 0.090 35.2% 79 0
14 JUL 16.000 0.130 0.160 0.160 33.5% 39 0
14 JUL 17.000 0.260 0.290 0.290 32.3% 37 0
14 JUL 18.000 0.480 0.520 0.520 31.5% 638 300
14 JUL 19.000 0.820 0.870 0.870 31.0% 359 10
14 JUL 20.000 1.300 1.350 1.350 30.8% 283 17
14 JUL 21.000 1.890 1.960 1.960 30.3% 459 40
14 JUL 22.000 2.620 2.690 2.690 30.4% 179 20
14 JUL 23.000 3.400 3.500 3.500 29.5% 168 0
14 JUL 24.000 4.300 4.400 4.400 30.2% 98 0
14 JUL 25.000 5.250 5.300 5.300 30.0% 60 0
14 JUL 26.000 6.200 6.300 6.300 35.0% 70 20
14 JUL 27.000 7.150 7.250 7.250 25.1% 0 0
14 JUL 28.000 8.150 8.250 8.250 41.2% 0 0
14 JUL 29.000 9.150 9.250 9.250 45.2% 10 0
14 OCT 16.000 0.390 0.430 0.430 33.1% 28 0
14 OCT 17.000 0.610 0.640 0.640 32.2% 20 0
14 OCT 18.000 0.910 0.940 0.940 31.5% 153 71
14 OCT 19.000 1.300 1.350 1.350 31.0% 171 5
14 OCT 20.000 1.800 1.840 1.840 30.7% 157 0
14 OCT 21.000 2.380 2.440 2.440 30.5% 74 16
14 OCT 22.000 3.050 3.100 3.100 30.1% 116 80
14 OCT 23.000 3.800 3.850 3.850 29.9% 88 10
14 OCT 24.000 4.600 4.700 4.700 30.1% 80 0
14 OCT 25.000 5.450 5.550 5.550 29.8% 70 0
14 OCT 26.000 6.350 6.450 6.450 29.8% 186 0
14 OCT 27.000 7.300 7.400 7.400 30.8% 20 0
14 OCT 28.000 8.200 8.350 8.350 29.9% 100 0
14 OCT 29.000 9.200 9.300 9.300 34.2% 70 0
15 JAN 12.000 0.100 0.170 0.170 37.7% 232 0
15 JAN 13.000 0.180 0.230 0.230 36.1% 53 0
15 JAN 14.000 0.280 0.340 0.340 34.8% 145 0
15 JAN 15.000 0.430 0.490 0.490 33.8% 177 0
15 JAN 16.000 0.650 0.710 0.710 33.3% 270 5
15 JAN 17.000 0.910 1.000 1.000 32.6% 359 10
15 JAN 18.000 1.260 1.330 1.330 31.9% 93 0
15 JAN 19.000 1.690 1.750 1.750 31.5% 119 0
15 JAN 20.000 2.190 2.290 2.290 31.3% 427 0
15 JAN 21.000 2.760 2.900 2.900 31.2% 103 0
15 JAN 22.000 3.400 3.550 3.550 30.8% 12 0
15 JAN 23.000 4.100 4.250 4.250 30.4% 21 0
15 JAN 24.000 4.900 5.050 5.050 30.8% 475 0
15 JAN 25.000 5.700 5.950 5.950 31.4% 188 0
15 JAN 26.000 6.550 6.750 6.750 30.9% 62 0
15 JAN 27.000 7.450 7.700 7.700 31.9% 94 0
15 JAN 28.000 8.300 8.500 8.500 29.6% 53 0
15 JAN 29.000 9.250 9.450 9.450 30.3% 85 0
15 JAN 30.000 10.200 10.400 10.400 30.5% 373 0
15 JAN 32.000 12.100 12.350 12.350 34.6% 134 0
15 JAN 34.000 14.050 14.300 14.300 38.1% 45 0
15 JAN 36.000 16.050 16.250 16.250 40.9% 63 0
15 JAN 38.000 18.050 18.250 18.250 44.7% 95 0
15 JAN 40.000 20.050 20.250 20.250 48.2% 129 0
15 JAN 42.000 22.050 22.250 22.250 51.4% 87 0
15 JAN 44.000 24.050 24.250 24.250 54.3% 11 0
15 JAN 46.000 26.050 26.250 26.250 57.0% 17 0
15 JAN 48.000 28.050 28.250 28.250 48.4% 20 0
16 JAN 12.000 0.350 0.560 0.560 34.1% 123 0
16 JAN 13.000 0.580 0.820 0.820 34.7% 122 0
16 JAN 14.000 0.820 1.040 1.040 34.1% 153 0
16 JAN 15.000 1.140 1.380 1.380 34.3% 122 0
16 JAN 16.000 1.490 1.740 1.740 34.1% 12 0
16 JAN 17.000 1.820 2.060 2.060 32.9% 124 0
16 JAN 18.000 2.270 2.630 2.630 33.4% 215 200
16 JAN 19.000 2.700 3.050 3.050 32.4% 155 0
16 JAN 20.000 3.200 3.600 3.600 32.0% 166 0
16 JAN 21.000 3.800 4.200 4.200 32.0% 124 0
16 JAN 22.000 4.450 4.800 4.800 31.7% 33 0
16 JAN 23.000 5.050 5.550 5.550 31.6% 30 0
16 JAN 24.000 5.800 6.250 6.250 31.6% 151 0
16 JAN 25.000 6.500 6.950 6.950 31.1% 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。