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: November 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 14.440 Net change: -0.090 Bid price: 14.420 Ask price: 14.480 30-day historical volatility: 54.25%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,630 Volume: 1,162
14 NOV 10.000 4.400 4.500 4.500 -- 0 0
14 NOV 11.000 3.400 3.500 3.500 -- 5 0
14 NOV 12.000 2.420 2.470 2.470 -- 0 0
14 NOV 13.000 1.420 1.470 1.470 -- 51 0
14 NOV 14.000 0.410 0.470 0.470 -- 323 143
14 NOV 15.000 0 0.030 0.030 -- 358 0
14 NOV 16.000 0 0.020 0.020 -- 1,138 0
14 NOV 17.000 0 0.030 0.030 -- 2,206 0
14 NOV 18.000 0 0.060 0.060 -- 219 0
14 NOV 19.000 0 0.060 0.060 -- 56 0
14 NOV 20.000 0 0.060 0.060 -- 10 0
14 NOV 21.000 0 0.060 0.060 -- 46 0
14 NOV 22.000 0 0.060 0.060 -- 0 0
14 DEC 10.000 4.400 4.500 4.500 70.3% 0 0
14 DEC 11.000 3.400 3.500 3.500 54.4% 4 1
14 DEC 12.000 2.450 2.520 2.520 47.3% 0 0
14 DEC 13.000 1.590 1.670 1.670 46.3% 53 0
14 DEC 14.000 0.890 0.960 0.960 44.2% 1,112 60
14 DEC 15.000 0.440 0.490 0.490 44.1% 203 137
14 DEC 16.000 0.190 0.230 0.230 44.6% 206 531
14 DEC 17.000 0.090 0.140 0.140 48.9% 39 0
14 DEC 18.000 0.030 0.090 0.090 51.6% 42 0
14 DEC 19.000 0.010 0.070 0.070 51.3% 27 0
15 JAN 10.000 4.400 4.500 4.500 50.9% 45 3
15 JAN 11.000 3.450 3.550 3.550 48.1% 57 2
15 JAN 12.000 2.600 2.670 2.670 48.0% 279 0
15 JAN 13.000 1.800 1.860 1.860 44.7% 122 29
15 JAN 14.000 1.170 1.230 1.230 43.9% 294 0
15 JAN 15.000 0.700 0.750 0.750 43.0% 554 43
15 JAN 16.000 0.400 0.440 0.440 43.0% 5,020 5
15 JAN 17.000 0.230 0.270 0.270 44.3% 584 3
15 JAN 18.000 0.130 0.170 0.170 45.8% 5,387 24
15 JAN 19.000 0.080 0.140 0.140 49.3% 641 7
15 JAN 20.000 0.100 0.150 0.150 57.6% 1,163 100
15 JAN 21.000 0.030 0.140 0.140 58.6% 474 0
15 JAN 22.000 0.020 0.120 0.120 57.8% 1,185 0
15 JAN 23.000 0.010 0.110 0.110 74.7% 605 0
15 JAN 24.000 0.010 0.100 0.100 80.6% 1,242 0
15 JAN 25.000 0 0.050 0.050 82.0% 617 0
15 JAN 26.000 0 0.060 0.060 63.0% 153 0
15 JAN 27.000 0 0.060 0.060 -- 137 0
15 JAN 28.000 0 0.060 0.060 -- 500 0
15 JAN 29.000 0 0.060 0.060 -- 495 0
15 JAN 30.000 0 0.060 0.060 -- 785 0
15 JAN 32.000 0 0.060 0.060 -- 330 0
15 JAN 34.000 0 0.060 0.060 -- 220 0
15 JAN 36.000 0 0.060 0.060 -- 107 0
15 JAN 38.000 0 0.060 0.060 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0.080 0.080 -- 54 0
15 JAN 44.000 0 0.080 0.080 -- 44 0
15 JAN 46.000 0 0.080 0.080 -- 48 0
15 JAN 48.000 0 0.080 0.080 -- 52 0
15 APR 10.000 4.500 4.700 4.700 48.9% 0 0
15 APR 11.000 3.650 3.850 3.850 46.7% 0 0
15 APR 12.000 2.860 3.050 3.050 44.2% 68 0
15 APR 13.000 2.240 2.350 2.350 43.6% 83 0
15 APR 14.000 1.640 1.780 1.780 42.2% 237 0
15 APR 15.000 1.200 1.340 1.340 42.1% 151 0
15 APR 16.000 0.880 0.990 0.990 42.2% 75 5
15 APR 17.000 0.610 0.740 0.740 42.2% 48 0
15 APR 18.000 0.460 0.560 0.560 43.2% 240 0
15 APR 19.000 0.320 0.430 0.430 43.7% 152 0
15 APR 20.000 0.220 0.320 0.320 43.8% 51 0
15 APR 21.000 0.160 0.250 0.250 44.7% 37 0
15 APR 22.000 0.140 0.210 0.210 46.6% 15 0
15 APR 23.000 0.080 0.180 0.180 46.9% 46 0
15 APR 24.000 0.070 0.160 0.160 48.8% 14 0
15 APR 25.000 0.050 0.140 0.140 51.1% 0 0
15 JUL 11.000 3.800 4.200 4.200 46.3% 0 0
15 JUL 12.000 3.150 3.300 3.300 43.0% 0 0
15 JUL 13.000 2.520 2.680 2.680 42.1% 0 0
15 JUL 14.000 2.020 2.150 2.150 41.9% 0 0
15 JUL 15.000 1.560 1.710 1.710 41.3% 0 0
15 JUL 16.000 1.210 1.360 1.360 41.2% 0 0
15 JUL 17.000 0.940 1.070 1.070 41.2% 0 0
15 JUL 18.000 0.710 0.850 0.850 41.1% 0 0
16 JAN 11.000 4.150 4.600 4.600 44.9% 0 0
16 JAN 12.000 3.550 3.800 3.800 42.5% 180 2
16 JAN 13.000 2.940 3.350 3.350 42.4% 16 0
16 JAN 14.000 2.530 2.710 2.710 41.2% 407 7
16 JAN 15.000 2.050 2.410 2.410 41.4% 63 0
16 JAN 16.000 1.700 2.050 2.050 41.2% 56 4
16 JAN 17.000 1.410 1.760 1.760 41.2% 52 14
16 JAN 18.000 1.090 1.420 1.420 39.8% 102 0
16 JAN 19.000 0.930 1.230 1.230 40.4% 29 10
16 JAN 20.000 0.800 1.080 1.080 41.0% 59 10
16 JAN 21.000 0.620 0.930 0.930 40.7% 14 10
16 JAN 22.000 0.510 0.820 0.820 41.0% 45 10
16 JAN 23.000 0.410 0.730 0.730 41.3% 1 0
16 JAN 24.000 0.340 0.650 0.650 41.6% 197 0
16 JAN 25.000 0.270 0.600 0.600 42.1% 84 0
17 JAN 11.000 4.900 5.600 5.600 48.5% 0 0
17 JAN 12.000 4.350 4.950 4.950 46.6% 57 0
17 JAN 13.000 3.800 4.500 4.500 45.7% 9 0
17 JAN 14.000 3.250 4.000 4.000 43.9% 0 0
17 JAN 15.000 2.920 3.150 3.150 41.0% 49 2
17 JAN 16.000 2.520 3.250 3.250 43.1% 28 0
17 JAN 17.000 2.220 2.920 2.920 42.7% 27 0
17 JAN 18.000 2.020 2.500 2.500 42.1% 10 0
17 JAN 19.000 1.740 1.960 1.960 39.8% 85 0
17 JAN 20.000 1.510 1.990 1.990 41.1% 53 0
17 JAN 21.000 1.340 1.820 1.820 41.2% 5 0
17 JAN 22.000 1.220 1.660 1.660 41.5% 8 0
17 JAN 23.000 1.110 1.550 1.550 41.9% 80 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,289 Volume: 200
14 NOV 10.000 0 0.020 0.020 -- 0 0
14 NOV 11.000 0 0.020 0.020 -- 0 0
14 NOV 12.000 0 0.030 0.030 -- 50 0
14 NOV 13.000 0 0.020 0.020 -- 78 0
14 NOV 14.000 0 0.030 0.030 -- 90 0
14 NOV 15.000 0.530 0.590 0.590 -- 221 20
14 NOV 16.000 1.530 1.580 1.580 -- 236 0
14 NOV 17.000 2.530 2.580 2.580 -- 173 0
14 NOV 18.000 3.500 3.600 3.600 -- 33 0
14 NOV 19.000 4.500 4.600 4.600 -- 0 0
14 NOV 20.000 5.500 5.600 5.600 -- 37 0
14 NOV 21.000 6.500 6.600 6.600 -- 0 0
14 NOV 22.000 7.500 7.600 7.600 -- 0 0
14 DEC 10.000 0 0.150 0.150 85.6% 0 0
14 DEC 11.000 0.020 0.070 0.070 59.9% 0 0
14 DEC 12.000 0.110 0.130 0.130 56.3% 94 0
14 DEC 13.000 0.210 0.250 0.250 48.4% 585 0
14 DEC 14.000 0.500 0.550 0.550 45.7% 174 15
14 DEC 15.000 1.030 1.090 1.090 45.3% 107 52
14 DEC 16.000 1.770 1.840 1.840 46.1% 101 0
14 DEC 17.000 2.660 2.730 2.730 49.2% 0 0
14 DEC 18.000 3.600 3.700 3.700 53.9% 0 0
14 DEC 19.000 4.600 4.700 4.700 63.4% 15 0
15 JAN 10.000 0.030 0.080 0.080 56.7% 0 0
15 JAN 11.000 0.090 0.130 0.130 52.1% 90 0
15 JAN 12.000 0.190 0.220 0.220 47.3% 360 0
15 JAN 13.000 0.400 0.440 0.440 45.4% 1,621 0
15 JAN 14.000 0.750 0.800 0.800 43.9% 517 23
15 JAN 15.000 1.280 1.340 1.340 43.5% 352 0
15 JAN 16.000 1.970 2.040 2.040 43.6% 377 0
15 JAN 17.000 2.790 2.870 2.870 44.9% 638 0
15 JAN 18.000 3.650 3.800 3.800 46.2% 642 0
15 JAN 19.000 4.600 4.750 4.750 48.9% 395 0
15 JAN 20.000 5.600 5.700 5.700 52.5% 575 0
15 JAN 21.000 6.600 6.700 6.700 58.4% 374 80
15 JAN 22.000 7.600 7.650 7.650 55.1% 146 0
15 JAN 23.000 8.550 8.650 8.650 53.6% 91 0
15 JAN 24.000 9.550 9.650 9.650 79.3% 240 0
15 JAN 25.000 10.550 10.650 10.650 62.0% 163 0
15 JAN 26.000 11.550 11.650 11.650 90.1% 66 0
15 JAN 27.000 12.550 12.650 12.650 -- 70 0
15 JAN 28.000 13.550 13.650 13.650 -- 40 0
15 JAN 29.000 14.550 14.650 14.650 -- 93 0
15 JAN 30.000 15.550 15.650 15.650 -- 367 10
15 JAN 32.000 17.550 17.650 17.650 -- 78 0
15 JAN 34.000 19.550 19.650 19.650 -- 28 0
15 JAN 36.000 21.550 21.650 21.650 -- 25 0
15 JAN 38.000 23.550 23.650 23.650 -- 85 0
15 JAN 40.000 25.550 25.650 25.650 -- 114 0
15 JAN 42.000 27.550 27.650 27.650 -- 83 0
15 JAN 44.000 29.550 29.650 29.650 -- 11 0
15 JAN 46.000 31.550 31.650 31.650 -- 17 0
15 JAN 48.000 33.550 33.650 33.650 -- 20 0
15 APR 10.000 0.120 0.230 0.230 46.1% 0 0
15 APR 11.000 0.240 0.350 0.350 43.4% 0 0
15 APR 12.000 0.440 0.580 0.580 42.2% 57 0
15 APR 13.000 0.810 0.900 0.900 42.2% 78 0
15 APR 14.000 1.180 1.290 1.290 40.1% 74 0
15 APR 15.000 1.720 1.840 1.840 39.7% 90 0
15 APR 16.000 2.350 2.500 2.500 39.3% 70 0
15 APR 17.000 3.100 3.250 3.250 39.4% 125 0
15 APR 18.000 3.850 4.100 4.100 38.9% 155 0
15 APR 19.000 4.800 4.950 4.950 40.2% 66 0
15 APR 20.000 5.600 5.850 5.850 37.2% 30 0
15 APR 21.000 6.550 6.800 6.800 37.7% 40 0
15 APR 22.000 7.500 7.750 7.750 42.4% 10 0
15 APR 23.000 8.450 8.700 8.700 27.9% 18 0
15 APR 24.000 9.450 9.700 9.700 46.9% 0 0
15 APR 25.000 10.450 10.700 10.700 48.7% 20 0
15 JUL 11.000 0.410 0.620 0.620 42.1% 0 0
15 JUL 12.000 0.700 0.870 0.870 41.0% 0 0
15 JUL 13.000 1.070 1.230 1.230 40.2% 0 0
15 JUL 14.000 1.550 1.700 1.700 40.0% 0 0
15 JUL 15.000 2.110 2.260 2.260 39.8% 0 0
15 JUL 16.000 2.750 2.900 2.900 39.6% 0 0
15 JUL 17.000 3.450 3.650 3.650 39.8% 0 0
15 JUL 18.000 4.250 4.400 4.400 39.8% 0 0
16 JAN 11.000 0.660 1.010 1.010 39.4% 0 0
16 JAN 12.000 1.010 1.340 1.340 38.7% 168 0
16 JAN 13.000 1.410 1.740 1.740 37.9% 163 0
16 JAN 14.000 1.870 2.190 2.190 36.8% 132 0
16 JAN 15.000 2.350 2.780 2.780 36.0% 109 0
16 JAN 16.000 2.980 3.400 3.400 35.7% 7 0
16 JAN 17.000 3.600 4.150 4.150 35.3% 129 0
16 JAN 18.000 4.350 4.900 4.900 35.3% 270 0
16 JAN 19.000 5.100 5.600 5.600 33.8% 166 0
16 JAN 20.000 5.950 6.450 6.450 34.1% 230 0
16 JAN 21.000 6.800 7.300 7.300 33.6% 194 0
16 JAN 22.000 7.650 8.200 8.200 33.1% 30 0
16 JAN 23.000 8.550 9.150 9.150 33.4% 30 0
16 JAN 24.000 9.550 10.000 10.000 33.2% 550 0
16 JAN 25.000 10.400 11.000 11.000 32.3% 100 0
17 JAN 11.000 1.100 1.530 1.530 36.5% 0 0
17 JAN 12.000 1.460 1.920 1.920 35.5% 0 0
17 JAN 13.000 1.890 2.360 2.360 34.7% 93 0
17 JAN 14.000 2.340 3.050 3.050 35.0% 22 0
17 JAN 15.000 2.780 3.500 3.500 33.1% 160 0
17 JAN 16.000 3.500 4.200 4.200 33.8% 95 0
17 JAN 17.000 4.100 4.850 4.850 33.0% 12 0
17 JAN 18.000 4.850 5.600 5.600 33.2% 100 0
17 JAN 19.000 5.450 6.400 6.400 32.3% 0 0
17 JAN 20.000 6.250 7.200 7.200 32.3% 14 0
17 JAN 21.000 7.050 8.000 8.000 32.0% 9 0
17 JAN 22.000 7.900 8.850 8.850 32.0% 0 0
17 JAN 23.000 8.800 9.700 9.700 32.1% 1 0

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