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: January 25, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 15.430 Net change: -0.440 Bid price: 15.430 Ask price: 15.440 30-day historical volatility: 58.56%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 12,992 Volume: 1,414
15 JAN 14.000-W 1.430 1.540 1.540 60.9% 0 0
15 JAN 14.500-W 1.000 1.120 1.120 59.4% 0 0
15 JAN 15.000-W 0.650 0.740 0.740 57.9% 0 0
15 JAN 15.500-W 0.370 0.450 0.450 56.4% 0 30
15 JAN 16.000-W 0.200 0.250 0.250 56.7% 50 0
15 JAN 16.500-W 0.100 0.120 0.120 56.5% 50 0
15 JAN 17.000-W 0.040 0.080 0.080 59.7% 20 92
15 JAN 17.500-W 0.020 0.080 0.080 68.9% 0 0
15 JAN 18.000-W 0.010 0.090 0.090 80.2% 0 0
15 FEB 9.000 6.400 6.500 6.500 103.6% 0 0
15 FEB 10.000 5.400 5.500 5.500 86.5% 10 0
15 FEB 11.000 4.400 4.500 4.500 70.1% 50 0
15 FEB 12.000 3.450 3.550 3.550 65.6% 64 0
15 FEB 13.000 2.500 2.590 2.590 54.8% 1,797 0
15 FEB 14.000 1.650 1.740 1.740 50.1% 1,443 29
15 FEB 15.000 0.980 1.060 1.060 48.4% 1,001 14
15 FEB 16.000 0.520 0.580 0.580 47.6% 307 185
15 FEB 17.000 0.260 0.290 0.290 47.9% 274 5
15 FEB 18.000 0.120 0.160 0.160 49.7% 16 0
15 FEB 19.000 0.060 0.110 0.110 53.7% 10 40
15 MAR 10.000 5.400 5.500 5.500 63.2% 0 0
15 MAR 11.000 4.450 4.550 4.550 59.6% 93 0
15 MAR 12.000 3.500 3.600 3.600 52.4% 20 0
15 MAR 13.000 2.650 2.740 2.740 50.2% 60 0
15 MAR 14.000 1.900 1.970 1.970 48.1% 207 0
15 MAR 15.000 1.270 1.340 1.340 46.4% 84 0
15 MAR 16.000 0.800 0.880 0.880 45.8% 84 10
15 MAR 17.000 0.490 0.550 0.550 45.7% 100 50
15 MAR 18.000 0.290 0.350 0.350 46.3% 0 40
15 MAR 19.000 0.170 0.230 0.230 47.5% 46 104
15 APR 9.000 6.400 6.500 6.500 65.5% 21 0
15 APR 10.000 5.450 5.550 5.550 61.4% 71 20
15 APR 11.000 4.500 4.600 4.600 55.1% 60 10
15 APR 12.000 3.600 3.700 3.700 50.9% 192 0
15 APR 13.000 2.780 2.860 2.860 47.9% 119 11
15 APR 14.000 2.070 2.140 2.140 46.4% 287 14
15 APR 15.000 1.470 1.540 1.540 45.1% 688 24
15 APR 16.000 1.000 1.060 1.060 44.0% 283 60
15 APR 17.000 0.660 0.710 0.710 43.5% 215 166
15 APR 18.000 0.430 0.480 0.480 43.8% 369 50
15 APR 19.000 0.290 0.330 0.330 44.7% 516 0
15 APR 20.000 0.190 0.230 0.230 45.5% 362 40
15 APR 21.000 0.130 0.170 0.170 46.9% 46 56
15 APR 22.000 0.100 0.130 0.130 48.8% 39 0
15 APR 23.000 0.080 0.100 0.100 50.5% 46 0
15 APR 24.000 0.060 0.090 0.090 49.1% 30 0
15 APR 25.000 0.050 0.070 0.070 49.4% 14 0
15 JUL 9.000 6.500 6.600 6.600 59.2% 10 20
15 JUL 10.000 5.550 5.700 5.700 54.1% 92 0
15 JUL 11.000 4.700 4.800 4.800 50.6% 0 0
15 JUL 12.000 3.850 3.950 3.950 46.7% 58 0
15 JUL 13.000 3.150 3.200 3.200 45.4% 67 0
15 JUL 14.000 2.520 2.590 2.590 44.8% 94 40
15 JUL 15.000 1.950 2.030 2.030 43.5% 516 44
15 JUL 16.000 1.490 1.570 1.570 42.7% 199 104
15 JUL 17.000 1.110 1.180 1.180 41.8% 320 43
15 JUL 18.000 0.830 0.900 0.900 41.7% 317 60
15 JUL 19.000 0.630 0.670 0.670 41.7% 30 20
16 JAN 10.000 5.600 6.050 6.050 47.9% 34 0
16 JAN 11.000 4.800 5.250 5.250 45.4% 7 0
16 JAN 12.000 4.050 4.300 4.300 41.0% 202 0
16 JAN 13.000 3.350 3.800 3.800 41.3% 28 4
16 JAN 14.000 2.730 2.990 2.990 38.0% 222 0
16 JAN 15.000 2.410 2.600 2.600 40.1% 65 0
16 JAN 16.000 1.890 2.210 2.210 39.3% 98 0
16 JAN 17.000 1.490 1.840 1.840 38.6% 143 0
16 JAN 18.000 1.170 1.400 1.400 37.1% 102 5
16 JAN 19.000 0.890 1.210 1.210 37.2% 67 0
16 JAN 20.000 0.660 0.970 0.970 36.4% 185 0
16 JAN 21.000 0.540 0.810 0.810 36.8% 24 0
16 JAN 22.000 0.450 0.680 0.680 37.3% 55 0
16 JAN 23.000 0.250 0.560 0.560 35.9% 1 4
16 JAN 24.000 0.220 0.480 0.480 36.8% 182 0
16 JAN 25.000 0.160 0.410 0.410 36.9% 94 0
17 JAN 10.000 5.950 6.850 6.850 48.3% 0 0
17 JAN 11.000 5.250 6.150 6.150 46.1% 22 0
17 JAN 12.000 5.150 5.450 5.450 48.1% 182 0
17 JAN 13.000 4.100 4.850 4.850 43.2% 9 0
17 JAN 14.000 3.800 4.300 4.300 43.5% 15 0
17 JAN 15.000 3.000 3.400 3.400 37.9% 76 0
17 JAN 16.000 2.660 3.400 3.400 40.3% 29 0
17 JAN 17.000 2.410 3.050 3.050 40.7% 27 0
17 JAN 18.000 2.090 2.530 2.530 39.1% 20 0
17 JAN 19.000 1.780 2.000 2.000 37.2% 105 0
17 JAN 20.000 1.760 2.100 2.100 40.4% 42 0
17 JAN 21.000 1.310 1.760 1.760 38.0% 5 0
17 JAN 22.000 1.120 1.580 1.580 37.9% 24 0
17 JAN 23.000 0.980 1.440 1.440 38.1% 80 20
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 9,228 Volume: 972
15 JAN 14.000-W 0.040 0.070 0.070 59.7% 0 0
15 JAN 14.500-W 0.110 0.140 0.140 57.8% 0 1
15 JAN 15.000-W 0.230 0.270 0.270 55.2% 0 0
15 JAN 15.500-W 0.440 0.500 0.500 54.6% 23 0
15 JAN 16.000-W 0.760 0.840 0.840 56.8% 60 100
15 JAN 16.500-W 1.140 1.220 1.220 55.7% 0 0
15 JAN 17.000-W 1.590 1.720 1.720 65.0% 0 200
15 JAN 17.500-W 2.060 2.170 2.170 65.8% 0 0
15 JAN 18.000-W 2.550 2.650 2.650 80.6% 0 0
15 FEB 9.000 0 0.040 0.040 88.5% 1 0
15 FEB 10.000 0 0.040 0.040 76.7% 17 0
15 FEB 11.000 0.010 0.060 0.060 69.0% 66 0
15 FEB 12.000 0.030 0.070 0.070 57.6% 20 0
15 FEB 13.000 0.100 0.130 0.130 52.5% 451 50
15 FEB 14.000 0.260 0.300 0.300 49.8% 182 78
15 FEB 15.000 0.580 0.620 0.620 47.9% 258 310
15 FEB 16.000 1.100 1.160 1.160 47.1% 33 0
15 FEB 17.000 1.820 1.890 1.890 47.3% 20 23
15 FEB 18.000 2.680 2.740 2.740 47.7% 0 0
15 FEB 19.000 3.600 3.700 3.700 49.9% 0 0
15 MAR 10.000 0.020 0.070 0.070 62.5% 0 0
15 MAR 11.000 0.060 0.090 0.090 56.2% 30 0
15 MAR 12.000 0.130 0.170 0.170 52.8% 30 0
15 MAR 13.000 0.270 0.300 0.300 49.8% 50 0
15 MAR 14.000 0.500 0.550 0.550 47.9% 50 25
15 MAR 15.000 0.870 0.920 0.920 46.3% 20 15
15 MAR 16.000 1.390 1.460 1.460 45.5% 209 0
15 MAR 17.000 2.060 2.140 2.140 45.2% 294 20
15 MAR 18.000 2.850 2.940 2.940 45.5% 70 0
15 MAR 19.000 3.700 3.850 3.850 46.4% 0 0
15 APR 9.000 0.020 0.080 0.080 62.6% 18 0
15 APR 10.000 0.060 0.110 0.110 57.7% 55 0
15 APR 11.000 0.110 0.160 0.160 52.5% 173 0
15 APR 12.000 0.220 0.240 0.240 48.9% 125 0
15 APR 13.000 0.390 0.420 0.420 46.7% 201 0
15 APR 14.000 0.670 0.700 0.700 45.3% 234 0
15 APR 15.000 1.060 1.100 1.100 44.0% 169 0
15 APR 16.000 1.570 1.620 1.620 42.7% 80 0
15 APR 17.000 2.220 2.290 2.290 42.3% 256 0
15 APR 18.000 2.970 3.100 3.100 42.9% 146 0
15 APR 19.000 3.800 3.900 3.900 41.6% 195 0
15 APR 20.000 4.700 4.800 4.800 41.6% 40 0
15 APR 21.000 5.650 5.750 5.750 42.9% 61 0
15 APR 22.000 6.650 6.700 6.700 45.5% 65 0
15 APR 23.000 7.600 7.700 7.700 53.5% 40 0
15 APR 24.000 8.600 8.650 8.650 57.0% 105 10
15 APR 25.000 9.600 9.650 9.650 61.6% 70 10
15 JUL 9.000 0.090 0.160 0.160 52.0% 0 0
15 JUL 10.000 0.160 0.190 0.190 47.2% 10 0
15 JUL 11.000 0.280 0.310 0.310 45.3% 85 0
15 JUL 12.000 0.470 0.510 0.510 44.3% 155 0
15 JUL 13.000 0.720 0.770 0.770 42.9% 235 0
15 JUL 14.000 1.070 1.140 1.140 42.3% 173 80
15 JUL 15.000 1.500 1.580 1.580 41.2% 158 40
15 JUL 16.000 2.030 2.120 2.120 40.4% 125 0
15 JUL 17.000 2.650 2.760 2.760 39.9% 113 0
15 JUL 18.000 3.350 3.450 3.450 39.1% 165 0
15 JUL 19.000 4.150 4.250 4.250 39.3% 0 0
16 JAN 10.000 0.110 0.430 0.430 37.0% 0 0
16 JAN 11.000 0.290 0.600 0.600 36.3% 44 0
16 JAN 12.000 0.520 0.830 0.830 35.4% 858 0
16 JAN 13.000 0.830 1.130 1.130 34.6% 205 0
16 JAN 14.000 1.230 1.500 1.500 33.9% 144 0
16 JAN 15.000 1.720 2.000 2.000 33.8% 120 10
16 JAN 16.000 2.160 2.570 2.570 32.6% 15 0
16 JAN 17.000 2.800 3.200 3.200 32.3% 58 0
16 JAN 18.000 3.450 3.850 3.850 31.1% 241 0
16 JAN 19.000 4.150 4.600 4.600 30.1% 176 0
16 JAN 20.000 4.850 5.400 5.400 28.3% 230 0
16 JAN 21.000 5.700 6.200 6.200 26.8% 184 0
16 JAN 22.000 6.600 7.100 7.100 26.2% 30 0
16 JAN 23.000 7.450 8.000 8.000 20.0% 40 0
16 JAN 24.000 8.400 8.950 8.950 16.8% 554 0
16 JAN 25.000 9.350 9.900 9.900 -- 143 0
17 JAN 10.000 0.380 0.820 0.820 33.6% 150 0
17 JAN 11.000 0.610 1.020 1.020 32.2% 290 0
17 JAN 12.000 1.010 1.480 1.480 33.4% 110 0
17 JAN 13.000 1.390 1.850 1.850 32.7% 68 0
17 JAN 14.000 1.840 2.300 2.300 32.2% 26 0
17 JAN 15.000 2.140 2.850 2.850 30.7% 145 0
17 JAN 16.000 2.710 3.450 3.450 30.5% 115 0
17 JAN 17.000 3.350 4.100 4.100 30.4% 12 0
17 JAN 18.000 4.050 4.800 4.800 30.4% 100 0
17 JAN 19.000 4.700 5.450 5.450 29.2% 0 0
17 JAN 20.000 5.350 6.300 6.300 28.8% 14 0
17 JAN 21.000 6.150 7.100 7.100 28.5% 9 0
17 JAN 22.000 6.950 7.900 7.900 27.7% 0 0
17 JAN 23.000 7.800 8.700 8.700 26.8% 11 0

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