Welcome, guest! Login Register
Canadian Derivatives Exchange*

牌价

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.

HND – Horizons BetaPro NYMEX Natural Gas Bear Plus ETF

 Last update: May 24, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 5.040 Net change: 0.030 Bid price: 5.040 Ask price: 5.050 30-day historical volatility: 70.67%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 196 Volume: 40
13 JUN 3.000 1.950 2.150 2.150 50.7% 0 0
13 JUN 4.000 0.950 1.200 1.200 52.7% 22 0
13 JUN 5.000 0.250 0.500 0.500 97.6% 30 0
13 JUN 6.000 0.010 0.150 0.150 94.5% 52 0
13 JUN 7.000 0 0.070 0.070 261.5% 0 0
13 JUN 8.000 0 0.050 0.050 -- 0 0
13 JUL 3.000 1.950 2.150 2.150 50.3% 0 0
13 JUL 4.000 1.100 1.300 1.300 58.8% 10 0
13 JUL 5.000 0.400 0.550 0.550 92.3% 31 40
13 JUL 6.000 0.100 0.350 0.350 81.0% 23 0
13 JUL 7.000 0.010 0.150 0.150 103.3% 0 0
13 JUL 8.000 0.010 0.090 0.090 241.0% 0 0
13 AUG 3.000 0 0 0 -- 0 0
13 AUG 4.000 1.150 1.400 1.400 29.0% 0 0
13 AUG 5.000 0.550 0.650 0.650 93.6% 0 0
13 AUG 6.000 0.200 0.350 0.350 77.2% 0 0
13 AUG 7.000 0.050 0.250 0.250 101.2% 0 0
13 AUG 8.000 0.010 0.200 0.200 59.0% 0 0
13 SEP 3.000 2.000 2.250 2.250 52.7% 0 0
13 SEP 4.000 1.200 1.450 1.450 63.8% 4 0
13 SEP 5.000 0.650 0.900 0.900 97.3% 5 0
13 SEP 6.000 0.300 0.550 0.550 82.8% 7 0
13 SEP 7.000 0.100 0.350 0.350 -- 0 0
13 SEP 8.000 0.010 0.250 0.250 100.4% 0 0
13 DEC 3.000 2.050 2.400 2.400 54.7% 0 0
13 DEC 4.000 1.350 1.700 1.700 68.8% 0 0
13 DEC 5.000 0.850 1.150 1.150 94.5% 0 0
13 DEC 6.000 0.500 0.800 0.800 85.1% 9 0
13 DEC 7.000 0.250 0.550 0.550 13.2% 3 0
13 DEC 8.000 0.100 0.450 0.450 95.9% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33 Volume: 0
13 JUN 3.000 0 0.050 0.050 51.8% 0 0
13 JUN 4.000 0.020 0.150 0.150 56.5% 0 0
13 JUN 5.000 0.250 0.400 0.400 96.1% 0 0
13 JUN 6.000 0.500 1.150 1.150 -- 0 0
13 JUN 7.000 1.900 2.050 2.050 140.6% 0 0
13 JUN 8.000 2.850 3.050 3.050 -- 10 0
13 JUL 3.000 0.010 0.090 0.090 52.5% 0 0
13 JUL 4.000 0.070 0.250 0.250 59.2% 1 0
13 JUL 5.000 0.400 0.600 0.600 99.5% 1 0
13 JUL 6.000 0.650 1.250 1.250 49.8% 0 0
13 JUL 7.000 1.500 2.150 2.150 -- 0 0
13 JUL 8.000 2.900 3.100 3.100 247.3% 0 0
13 AUG 3.000 0 0 0 50.0% 0 0
13 AUG 4.000 0.100 0.350 0.350 28.9% 0 0
13 AUG 5.000 0.500 0.750 0.750 99.8% 0 0
13 AUG 6.000 1.150 1.400 1.400 82.5% 9 0
13 AUG 7.000 2.000 2.250 2.250 111.6% 0 0
13 AUG 8.000 2.900 3.150 3.150 41.3% 0 0
13 SEP 3.000 0.010 0.200 0.200 53.8% 0 0
13 SEP 4.000 0.200 0.450 0.450 66.5% 0 0
13 SEP 5.000 0.600 0.850 0.850 97.8% 0 0
13 SEP 6.000 1.250 1.500 1.500 83.5% 0 0
13 SEP 7.000 2.050 2.300 2.300 -- 0 0
13 SEP 8.000 2.950 3.200 3.200 104.7% 6 0
13 DEC 3.000 0.070 0.350 0.350 55.9% 0 0
13 DEC 4.000 0.350 0.650 0.650 70.4% 0 0
13 DEC 5.000 0.700 1.150 1.150 94.2% 6 0
13 DEC 6.000 1.450 1.800 1.800 87.9% 0 0
13 DEC 7.000 2.250 2.550 2.550 18.5% 0 0
13 DEC 8.000 3.050 3.400 3.400 102.2% 0 0
Top of page

底层股票的牌价由多伦多证券交易所（TSX）提供，故会延时（至少）15分钟才显示。