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.

ANV – Allied Nevada Gold Corp.

 Last update: May 21, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 7.900 Net change: 0.780 Bid price: 7.830 Ask price: 7.920 30-day historical volatility: 118.87%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 2,745 Volume: 156
13 JUN 5.000 2.840 2.930 2.930 49.3% 0 0
13 JUN 6.000 1.930 2.000 2.000 52.9% 0 0
13 JUN 7.000 1.130 1.200 1.200 67.2% 0 0
13 JUN 8.000 0.570 0.630 0.630 102.1% 33 51
13 JUN 9.000 0.260 0.300 0.300 84.1% 100 80
13 JUN 10.000 0.100 0.160 0.160 121.2% 90 0
13 JUN 11.000 0.050 0.140 0.140 325.4% 69 0
13 JUN 12.000 0.020 0.130 0.130 -- 46 0
13 JUN 13.000 0.010 0.110 0.110 -- 40 10
13 JUN 14.000 0 0.110 0.110 -- 75 0
13 JUL 5.000 2.900 2.980 2.980 51.0% 0 0
13 JUL 6.000 1.950 2.100 2.100 54.0% 0 0
13 JUL 7.000 1.230 1.390 1.390 70.6% 0 0
13 JUL 8.000 0.790 0.850 0.850 101.1% 0 0
13 JUL 9.000 0.450 0.500 0.500 84.6% 0 10
13 JUL 10.000 0.240 0.300 0.300 107.3% 22 0
13 JUL 11.000 0.130 0.200 0.200 114.9% 15 0
13 JUL 12.000 0.080 0.140 0.140 53.5% 0 0
13 JUL 13.000 0.100 0.150 0.150 437.9% 30 0
13 JUL 14.000 0.030 0.140 0.140 -- 33 0
13 JUL 15.000 0.020 0.130 0.130 -- 199 0
13 JUL 16.000 0.020 0.120 0.120 -- 133 0
13 JUL 17.000 0.010 0.130 0.130 -- 145 0
13 JUL 18.000 0 0.120 0.120 -- 20 0
13 JUL 19.000 0 0.120 0.120 -- 16 0
13 JUL 20.000 0 0.120 0.120 -- 220 0
13 JUL 21.000 0 0.120 0.120 -- 110 0
13 JUL 22.000 0 0.120 0.120 -- 53 0
13 JUL 23.000 0 0.100 0.100 -- 80 0
13 JUL 24.000 0 0.100 0.100 -- 50 0
13 JUL 25.000 0 0.100 0.100 -- 115 0
13 JUL 26.000 0 0.100 0.100 -- 27 0
13 JUL 27.000 0 0.100 0.100 -- 24 0
13 JUL 28.000 0 0.100 0.100 -- 70 0
13 JUL 29.000 0 0.100 0.100 -- 0 0
13 JUL 30.000 0 0.100 0.100 -- 0 0
13 JUL 32.000 0 0.100 0.100 -- 0 0
13 JUL 34.000 0 0.090 0.090 -- 6 0
13 JUL 36.000 0 0.080 0.080 -- 0 0
13 JUL 38.000 0 0.080 0.080 -- 0 0
13 OCT 5.000 3.050 3.150 3.150 53.8% 0 0
13 OCT 6.000 2.300 2.420 2.420 34.3% 0 0
13 OCT 7.000 1.690 1.780 1.780 77.9% 0 0
13 OCT 8.000 1.200 1.280 1.280 130.2% 5 0
13 OCT 9.000 0.840 0.920 0.920 85.7% 10 5
13 OCT 10.000 0.610 0.670 0.670 79.6% 32 0
13 OCT 11.000 0.410 0.490 0.490 1.3% 15 0
13 OCT 12.000 0.310 0.360 0.360 97.9% 10 0
13 OCT 13.000 0.210 0.270 0.270 97.0% 88 0
13 OCT 14.000 0.160 0.230 0.230 104.0% 80 0
13 OCT 15.000 0.110 0.190 0.190 54.4% 88 0
13 OCT 16.000 0.100 0.150 0.150 164.9% 70 0
13 OCT 17.000 0.070 0.150 0.150 201.1% 10 0
13 OCT 18.000 0.040 0.150 0.150 246.9% 13 0
13 OCT 19.000 0.030 0.150 0.150 333.5% 30 0
13 OCT 20.000 0.040 0.150 0.150 463.7% 178 0
13 OCT 21.000 0.020 0.150 0.150 -- 205 0
13 OCT 22.000 0.010 0.140 0.140 -- 5 0
13 OCT 23.000 0.010 0.140 0.140 -- 30 0
13 OCT 24.000 0 0.140 0.140 -- 0 0
13 OCT 25.000 0 0.140 0.140 -- 55 0
14 JAN 5.000 3.150 3.300 3.300 41.8% 0 0
14 JAN 6.000 2.490 2.650 2.650 64.7% 0 0
14 JAN 7.000 1.930 2.080 2.080 128.0% 0 0
14 JAN 8.000 1.460 1.610 1.610 140.2% 0 0
14 JAN 9.000 1.120 1.240 1.240 139.6% 0 0
14 JAN 10.000 0.870 0.970 0.970 80.6% 0 0
14 JAN 11.000 0.670 0.760 0.760 17.9% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 789 Volume: 10
13 JUN 5.000 0.010 0.100 0.100 52.4% 0 0
13 JUN 6.000 0.080 0.150 0.150 55.2% 0 0
13 JUN 7.000 0.260 0.330 0.330 69.2% 10 0
13 JUN 8.000 0.670 0.790 0.790 104.7% 0 0
13 JUN 9.000 1.330 1.470 1.470 86.5% 35 0
13 JUN 10.000 2.230 2.320 2.320 145.8% 10 0
13 JUN 11.000 3.150 3.300 3.300 412.4% 35 0
13 JUN 12.000 4.100 4.250 4.250 -- 0 0
13 JUN 13.000 5.100 5.250 5.250 -- 0 0
13 JUN 14.000 6.100 6.250 6.250 -- 0 0
13 JUL 5.000 0.050 0.140 0.140 53.0% 0 0
13 JUL 6.000 0.180 0.230 0.230 57.1% 0 0
13 JUL 7.000 0.470 0.530 0.530 75.8% 10 0
13 JUL 8.000 0.900 0.990 0.990 103.4% 0 0
13 JUL 9.000 1.580 1.650 1.650 88.5% 0 0
13 JUL 10.000 2.350 2.450 2.450 116.9% 60 0
13 JUL 11.000 3.200 3.400 3.400 135.3% 3 0
13 JUL 12.000 4.200 4.300 4.300 102.6% 0 0
13 JUL 13.000 5.150 5.300 5.300 499.8% 0 0
13 JUL 14.000 6.150 6.300 6.300 -- 0 0
13 JUL 15.000 7.100 7.250 7.250 -- 10 0
13 JUL 16.000 8.100 8.250 8.250 -- 57 0
13 JUL 17.000 9.100 9.250 9.250 -- 4 0
13 JUL 18.000 10.100 10.250 10.250 -- 30 0
13 JUL 19.000 11.100 11.250 11.250 -- 9 0
13 JUL 20.000 12.100 12.250 12.250 -- 15 0
13 JUL 21.000 13.100 13.250 13.250 -- 50 0
13 JUL 22.000 14.100 14.250 14.250 -- 53 0
13 JUL 23.000 15.100 15.250 15.250 -- 3 0
13 JUL 24.000 16.100 16.250 16.250 -- 0 0
13 JUL 25.000 17.100 17.250 17.250 -- 0 0
13 JUL 26.000 18.100 18.250 18.250 -- 8 0
13 JUL 27.000 19.100 19.250 19.250 -- 53 0
13 JUL 28.000 20.100 20.250 20.250 -- 10 0
13 JUL 29.000 21.100 21.250 21.250 -- 0 0
13 JUL 30.000 22.100 22.250 22.250 -- 0 0
13 JUL 32.000 24.100 24.250 24.250 -- 0 0
13 JUL 34.000 26.100 26.250 26.250 -- 0 0
13 JUL 36.000 28.100 28.250 28.250 -- 0 0
13 JUL 38.000 30.100 30.250 30.250 -- 0 0
13 OCT 5.000 0.200 0.260 0.260 54.9% 0 0
13 OCT 6.000 0.450 0.530 0.530 35.6% 13 0
13 OCT 7.000 0.820 0.900 0.900 79.8% 0 0
13 OCT 8.000 1.300 1.400 1.400 132.9% 0 0
13 OCT 9.000 1.930 2.040 2.040 87.4% 20 10
13 OCT 10.000 2.670 2.790 2.790 81.0% 53 0
13 OCT 11.000 3.500 3.650 3.650 5.3% 20 0
13 OCT 12.000 4.350 4.500 4.500 103.6% 50 0
13 OCT 13.000 5.300 5.400 5.400 109.4% 15 0
13 OCT 14.000 6.200 6.350 6.350 114.3% 0 0
13 OCT 15.000 7.150 7.350 7.350 79.0% 2 0
13 OCT 16.000 8.150 8.300 8.300 225.3% 73 0
13 OCT 17.000 9.100 9.300 9.300 283.2% 10 0
13 OCT 18.000 10.100 10.250 10.250 358.5% 20 0
13 OCT 19.000 11.100 11.250 11.250 -- 10 0
13 OCT 20.000 12.100 12.250 12.250 -- 28 0
13 OCT 21.000 13.050 13.250 13.250 -- 7 0
13 OCT 22.000 14.050 14.250 14.250 -- 0 0
13 OCT 23.000 15.050 15.250 15.250 -- 0 0
13 OCT 24.000 16.050 16.250 16.250 -- 3 0
13 OCT 25.000 17.050 17.250 17.250 -- 0 0
14 JAN 5.000 0.310 0.390 0.390 42.8% 0 0
14 JAN 6.000 0.620 0.730 0.730 65.8% 0 0
14 JAN 7.000 1.040 1.150 1.150 130.3% 0 0
14 JAN 8.000 1.600 1.690 1.690 143.7% 0 0
14 JAN 9.000 2.220 2.340 2.340 143.2% 0 0
14 JAN 10.000 2.930 3.050 3.050 81.8% 0 0
14 JAN 11.000 3.700 3.850 3.850 19.2% 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。