Canadian Derivatives Exchange*

Quotes

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: September 2, 2014 at 2:31 p.m.   (Data 15 minutes delayed)
  Last price: 19.550 Net change: -0.440 Bid price: 19.550 Ask price: 19.560 30-day historical volatility: 19.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,320 Volume: 299
14 SEP 16.000 3.500 3.600 4.050 35.5% 0 0
14 SEP 17.000 2.550 2.600 3.050 37.5% 0 0
14 SEP 18.000 1.570 1.630 2.050 30.3% 42 0
14 SEP 19.000 0.730 0.770 0.720 25.6% 230 50
14 SEP 20.000 0.220 0.250 0.250 24.8% 721 100
14 SEP 21.000 0.040 0.080 0.080 26.7% 714 10
14 SEP 21.500 0.020 0.060 0.090 29.7% 641 0
14 SEP 22.000 0.020 0.040 0.060 36.4% 1,083 0
14 SEP 23.000 0 0.030 0.030 48.8% 67 0
14 SEP 24.000 0 0.030 0.030 59.9% 35 0
14 SEP 25.000 0 0.030 0.030 47.4% 0 0
14 OCT 14.000 5.500 5.600 6.050 54.4% 0 0
14 OCT 15.000 4.550 4.600 5.050 44.7% 5 0
14 OCT 16.000 3.550 3.650 4.100 35.3% 11 0
14 OCT 17.000 2.620 2.670 3.100 31.9% 35 0
14 OCT 18.000 1.740 1.800 1.900 29.2% 129 20
14 OCT 19.000 1.010 1.070 1.400 27.4% 410 0
14 OCT 20.000 0.520 0.560 0.540 26.8% 733 10
14 OCT 21.000 0.230 0.260 0.230 27.2% 968 55
14 OCT 22.000 0.110 0.120 0.110 28.4% 1,116 6
14 OCT 23.000 0.020 0.100 0.100 30.1% 384 0
14 OCT 24.000 0 0.060 0.070 38.5% 322 0
14 OCT 25.000 0 0.050 0.050 44.9% 283 0
14 OCT 26.000 0 0.040 0.040 50.2% 113 0
14 OCT 27.000 0 0.040 0.040 55.8% 54 0
14 OCT 28.000 0 0.040 0.040 61.1% 63 0
14 OCT 29.000 0 0.040 0.040 45.3% 85 0
15 JAN 12.000 7.550 7.650 8.100 47.0% 62 0
15 JAN 13.000 6.550 6.650 7.100 40.0% 33 0
15 JAN 14.000 5.600 5.700 6.100 37.6% 103 0
15 JAN 15.000 4.650 4.750 5.150 34.0% 372 0
15 JAN 16.000 3.750 3.850 4.250 31.7% 286 0
15 JAN 17.000 2.940 3.000 3.400 30.3% 153 0
15 JAN 18.000 2.210 2.260 2.660 29.4% 145 0
15 JAN 19.000 1.590 1.640 1.980 28.5% 520 0
15 JAN 20.000 1.110 1.150 1.150 27.9% 850 30
15 JAN 21.000 0.740 0.790 0.970 27.9% 397 0
15 JAN 22.000 0.480 0.530 0.660 27.9% 1,203 0
15 JAN 23.000 0.300 0.340 0.320 27.7% 627 5
15 JAN 24.000 0.180 0.230 0.300 28.2% 1,249 0
15 JAN 25.000 0.110 0.160 0.200 28.5% 599 0
15 JAN 26.000 0.070 0.110 0.150 29.0% 171 0
15 JAN 27.000 0.040 0.080 0.110 34.2% 137 0
15 JAN 28.000 0.020 0.080 0.080 37.5% 500 0
15 JAN 29.000 0.010 0.070 0.080 40.2% 495 0
15 JAN 30.000 0.010 0.030 0.040 40.8% 927 0
15 JAN 32.000 0 0.070 0.070 48.2% 330 0
15 JAN 34.000 0 0.060 0.070 52.4% 220 0
15 JAN 36.000 0 0.060 0.060 56.9% 107 0
15 JAN 38.000 0 0.060 0.060 61.0% 50 0
15 JAN 40.000 0 0.050 0.050 64.1% 355 0
15 JAN 42.000 0 0.060 0.060 48.4% 54 0
15 JAN 44.000 0 0.060 0.060 50.9% 44 0
15 JAN 46.000 0 0.060 0.060 74.9% 48 0
15 JAN 48.000 0 0.060 0.060 77.7% 61 0
15 APR 17.000 3.250 3.400 3.750 31.4% 0 0
15 APR 18.000 2.560 2.760 3.050 30.7% 0 0
15 APR 19.000 2.010 2.170 2.450 30.1% 0 0
15 APR 20.000 1.540 1.700 1.950 29.9% 0 0
15 APR 21.000 1.180 1.330 1.530 30.0% 12 0
15 APR 22.000 0.890 1.030 1.180 30.1% 16 0
15 APR 23.000 0.660 0.810 0.910 30.3% 6 0
15 APR 24.000 0.480 0.630 0.700 30.4% 0 0
15 APR 25.000 0.350 0.510 0.540 30.8% 0 0
16 JAN 12.000 7.650 8.150 8.600 38.5% 18 0
16 JAN 13.000 6.850 7.300 7.750 37.3% 0 0
16 JAN 14.000 6.050 6.500 6.750 35.9% 309 0
16 JAN 15.000 5.300 5.750 6.150 34.9% 6 0
16 JAN 16.000 4.600 5.050 5.450 33.9% 22 0
16 JAN 17.000 4.000 4.500 4.750 34.0% 48 0
16 JAN 18.000 3.400 3.850 4.150 32.8% 22 0
16 JAN 19.000 2.890 3.350 3.650 32.4% 30 0
16 JAN 20.000 2.650 2.960 2.650 33.6% 36 3
16 JAN 21.000 2.120 2.520 2.770 32.3% 26 0
16 JAN 22.000 1.790 2.180 2.330 32.2% 45 0
16 JAN 23.000 1.510 1.890 2.020 32.2% 5 0
16 JAN 24.000 1.270 1.490 1.740 31.3% 177 0
16 JAN 25.000 1.070 1.440 1.100 32.3% 31 10
17 JAN 15.000 6.000 6.850 6.750 37.7% 18 0
17 JAN 16.000 5.400 6.250 6.600 37.0% 13 0
17 JAN 17.000 4.900 5.600 5.900 36.1% 1 0
17 JAN 18.000 4.400 5.100 5.400 35.7% 0 0
17 JAN 19.000 3.900 4.600 4.550 35.0% 87 0
17 JAN 20.000 3.650 4.150 4.450 35.3% 15 0
17 JAN 21.000 3.050 3.750 3.950 34.0% 5 0
17 JAN 22.000 2.660 3.400 3.550 33.6% 0 0
17 JAN 23.000 2.330 3.050 3.250 33.1% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,060 Volume: 51
14 SEP 16.000 0 0.030 0.030 46.5% 0 0
14 SEP 17.000 0 0.030 0.030 34.2% 0 0
14 SEP 18.000 0.020 0.070 0.050 28.1% 353 0
14 SEP 19.000 0.170 0.200 0.200 24.2% 290 10
14 SEP 20.000 0.650 0.680 0.470 23.2% 333 0
14 SEP 21.000 1.470 1.520 1.160 23.2% 102 0
14 SEP 21.500 1.940 2.000 1.600 20.0% 5 0
14 SEP 22.000 2.430 2.480 2.070 -- 13 0
14 SEP 23.000 3.400 3.500 3.050 -- 0 0
14 SEP 24.000 4.400 4.500 4.050 -- 10 0
14 SEP 25.000 5.400 5.500 5.050 -- 0 0
14 OCT 14.000 0 0.040 0.040 46.5% 32 0
14 OCT 15.000 0 0.040 0.040 38.0% 11 0
14 OCT 16.000 0.010 0.060 0.060 33.1% 125 0
14 OCT 17.000 0.040 0.080 0.070 27.8% 358 0
14 OCT 18.000 0.160 0.200 0.160 26.6% 699 0
14 OCT 19.000 0.430 0.480 0.360 25.9% 1,215 0
14 OCT 20.000 0.930 0.970 0.900 25.3% 631 6
14 OCT 21.000 1.640 1.690 1.400 25.4% 274 0
14 OCT 22.000 2.500 2.550 2.190 25.2% 309 0
14 OCT 23.000 3.400 3.500 3.100 30.9% 128 0
14 OCT 24.000 4.400 4.500 4.100 23.6% 90 0
14 OCT 25.000 5.400 5.500 5.050 41.9% 100 0
14 OCT 26.000 6.400 6.500 6.050 48.0% 186 0
14 OCT 27.000 7.400 7.500 7.050 53.8% 20 0
14 OCT 28.000 8.400 8.500 8.050 59.4% 100 0
14 OCT 29.000 9.400 9.500 9.050 64.7% 70 0
15 JAN 12.000 0 0.070 0.070 40.7% 212 0
15 JAN 13.000 0.020 0.090 0.090 37.6% 77 0
15 JAN 14.000 0.040 0.120 0.100 34.2% 183 0
15 JAN 15.000 0.090 0.120 0.100 30.1% 215 0
15 JAN 16.000 0.190 0.230 0.200 29.4% 274 0
15 JAN 17.000 0.350 0.380 0.330 28.1% 590 0
15 JAN 18.000 0.610 0.640 0.600 27.3% 831 20
15 JAN 19.000 0.980 1.020 0.910 26.8% 371 0
15 JAN 20.000 1.500 1.540 1.520 26.5% 504 5
15 JAN 21.000 2.120 2.170 1.950 26.2% 395 0
15 JAN 22.000 2.860 2.920 2.660 26.3% 110 0
15 JAN 23.000 3.650 3.750 3.450 25.8% 91 0
15 JAN 24.000 4.550 4.650 4.300 26.2% 485 0
15 JAN 25.000 5.500 5.550 5.200 23.3% 188 0
15 JAN 26.000 6.450 6.500 6.150 19.7% 69 0
15 JAN 27.000 7.400 7.500 7.100 22.4% 84 0
15 JAN 28.000 8.400 8.500 8.050 25.0% 53 0
15 JAN 29.000 9.400 9.500 9.050 39.4% 90 0
15 JAN 30.000 10.400 10.500 10.050 24.7% 372 0
15 JAN 32.000 12.400 12.500 12.050 46.9% 99 0
15 JAN 34.000 14.400 14.500 14.050 51.0% 35 0
15 JAN 36.000 16.400 16.500 16.050 56.7% 25 0
15 JAN 38.000 18.400 18.500 18.050 61.9% 85 0
15 JAN 40.000 20.400 20.500 20.500 47.9% 114 10
15 JAN 42.000 22.400 22.500 22.050 51.7% 83 0
15 JAN 44.000 24.400 24.500 24.050 75.4% 11 0
15 JAN 46.000 26.400 26.500 26.050 79.4% 17 0
15 JAN 48.000 28.400 28.500 28.050 62.1% 20 0
15 APR 17.000 0.640 0.700 0.690 28.7% 10 0
15 APR 18.000 0.970 1.110 0.980 29.1% 45 0
15 APR 19.000 1.400 1.550 1.370 28.8% 0 0
15 APR 20.000 1.920 2.060 1.860 28.5% 0 0
15 APR 21.000 2.540 2.700 2.430 28.6% 0 0
15 APR 22.000 3.200 3.400 3.050 28.2% 0 0
15 APR 23.000 4.000 4.150 3.850 28.4% 0 0
15 APR 24.000 4.800 5.000 4.650 28.5% 0 0
15 APR 25.000 5.650 5.850 5.500 28.1% 0 0
16 JAN 12.000 0.080 0.490 0.490 33.0% 143 0
16 JAN 13.000 0.230 0.610 0.570 32.3% 132 0
16 JAN 14.000 0.420 0.810 0.740 31.9% 73 0
16 JAN 15.000 0.650 0.990 0.960 30.9% 108 0
16 JAN 16.000 0.930 1.350 1.230 30.9% 13 0
16 JAN 17.000 1.280 1.710 1.560 30.5% 124 0
16 JAN 18.000 1.700 1.900 1.890 28.8% 245 0
16 JAN 19.000 2.140 2.600 2.400 29.7% 166 0
16 JAN 20.000 2.680 3.200 2.990 29.8% 164 0
16 JAN 21.000 3.300 3.800 3.550 29.7% 144 0
16 JAN 22.000 3.950 4.450 4.200 29.6% 30 0
16 JAN 23.000 4.650 5.150 4.900 29.4% 30 0
16 JAN 24.000 5.400 5.900 5.600 29.4% 151 0
16 JAN 25.000 6.200 6.700 6.350 29.6% 40 0
17 JAN 15.000 1.080 1.550 1.480 29.5% 152 0
17 JAN 16.000 1.490 1.950 1.870 29.7% 32 0
17 JAN 17.000 1.890 2.350 2.250 29.3% 12 0
17 JAN 18.000 2.200 2.950 2.830 29.1% 100 0
17 JAN 19.000 2.690 3.400 3.300 28.5% 0 0
17 JAN 20.000 3.250 3.950 3.850 28.4% 8 0
17 JAN 21.000 3.800 4.500 4.400 27.8% 1 0
17 JAN 22.000 4.450 5.150 5.000 27.8% 0 0
17 JAN 23.000 5.100 5.800 5.650 27.4% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.