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 14, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 18.330 Net change: -0.300 Bid price: 18.320 Ask price: 18.360 30-day historical volatility: 22.58%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,100 Volume: 169
14 SEP 15.000 3.300 3.400 3.400 79.1% 0 0
14 SEP 16.000 2.320 2.380 2.380 57.3% 10 0
14 SEP 17.000 1.330 1.390 1.390 38.6% 0 0
14 SEP 18.000 0.470 0.510 0.510 29.8% 115 0
14 SEP 19.000 0.060 0.110 0.110 30.4% 644 0
14 SEP 20.000 0.010 0.070 0.070 44.1% 695 0
14 SEP 21.000 0.020 0.070 0.070 63.5% 687 0
14 SEP 21.500 0 0.070 0.070 76.7% 641 0
14 SEP 22.000 0 0.070 0.070 68.8% 1,083 0
14 SEP 23.000 0 0.070 0.070 -- 67 0
14 SEP 24.000 0 0.070 0.070 -- 35 0
14 SEP 25.000 0 0.070 0.070 -- 0 0
14 OCT 14.000 4.300 4.400 4.400 49.9% 0 0
14 OCT 15.000 3.300 3.400 3.400 39.0% 5 10
14 OCT 16.000 2.380 2.450 2.450 36.1% 11 0
14 OCT 17.000 1.490 1.550 1.550 30.9% 35 5
14 OCT 18.000 0.800 0.840 0.840 29.2% 166 2
14 OCT 19.000 0.350 0.380 0.380 28.4% 740 30
14 OCT 20.000 0.140 0.170 0.170 29.5% 647 4
14 OCT 21.000 0.050 0.100 0.100 32.1% 964 0
14 OCT 22.000 0.020 0.060 0.060 39.2% 1,064 2
14 OCT 23.000 0.010 0.050 0.050 48.3% 384 6
14 OCT 24.000 0.010 0.040 0.040 55.6% 322 0
14 OCT 25.000 0 0.040 0.040 61.8% 283 0
14 OCT 26.000 0 0.040 0.040 46.9% 113 0
14 OCT 27.000 0 0.040 0.040 51.2% 54 0
14 OCT 28.000 0 0.040 0.040 80.4% 63 0
14 OCT 29.000 0 0.040 0.040 59.2% 85 0
15 JAN 12.000 6.350 6.450 6.450 46.7% 62 0
15 JAN 13.000 5.400 5.450 5.450 41.0% 33 0
15 JAN 14.000 4.450 4.500 4.500 36.8% 103 0
15 JAN 15.000 3.450 3.600 3.600 31.7% 372 0
15 JAN 16.000 2.670 2.760 2.760 30.9% 296 0
15 JAN 17.000 1.950 2.010 2.010 29.5% 233 5
15 JAN 18.000 1.350 1.420 1.420 28.9% 142 4
15 JAN 19.000 0.890 0.950 0.950 28.3% 524 6
15 JAN 20.000 0.570 0.640 0.640 28.5% 850 0
15 JAN 21.000 0.340 0.410 0.410 28.3% 361 0
15 JAN 22.000 0.220 0.270 0.270 29.0% 1,203 80
15 JAN 23.000 0.150 0.180 0.180 29.9% 626 0
15 JAN 24.000 0.090 0.130 0.130 30.7% 1,244 0
15 JAN 25.000 0.060 0.100 0.100 32.5% 599 0
15 JAN 26.000 0.050 0.070 0.070 38.3% 171 0
15 JAN 27.000 0.030 0.090 0.090 42.1% 137 0
15 JAN 28.000 0.020 0.080 0.080 45.3% 500 0
15 JAN 29.000 0.020 0.070 0.070 48.2% 495 0
15 JAN 30.000 0.020 0.060 0.060 50.9% 910 0
15 JAN 32.000 0.010 0.060 0.060 55.8% 330 0
15 JAN 34.000 0 0.060 0.060 60.0% 220 0
15 JAN 36.000 0 0.060 0.060 45.6% 107 0
15 JAN 38.000 0 0.060 0.060 48.7% 50 0
15 JAN 40.000 0 0.060 0.060 51.6% 355 0
15 JAN 42.000 0 0.060 0.060 76.3% 54 0
15 JAN 44.000 0 0.060 0.060 79.8% 44 0
15 JAN 46.000 0 0.060 0.060 59.3% 48 0
15 JAN 48.000 0 0.060 0.060 85.3% 55 0
15 APR 14.000 4.500 4.800 4.800 35.5% 0 0
15 APR 15.000 3.700 3.900 3.900 33.0% 0 0
15 APR 16.000 2.910 3.150 3.150 31.4% 0 0
15 APR 17.000 2.280 2.450 2.450 30.5% 0 0
15 APR 18.000 1.740 1.890 1.890 30.0% 3 0
15 APR 19.000 1.310 1.440 1.440 29.9% 0 0
15 APR 20.000 0.940 1.090 1.090 29.7% 0 0
15 APR 21.000 0.690 0.810 0.810 29.8% 22 0
15 APR 22.000 0.490 0.620 0.620 30.0% 21 0
15 APR 23.000 0.350 0.470 0.470 30.3% 16 0
15 APR 24.000 0.220 0.370 0.370 30.4% 0 0
15 APR 25.000 0.180 0.290 0.290 31.3% 0 0
16 JAN 12.000 6.600 7.000 7.000 38.9% 18 0
16 JAN 13.000 5.800 6.200 6.200 37.4% 0 0
16 JAN 14.000 5.000 5.500 5.500 36.1% 309 0
16 JAN 15.000 4.350 4.750 4.750 35.0% 6 0
16 JAN 16.000 3.700 4.150 4.150 34.3% 22 0
16 JAN 17.000 3.150 3.550 3.550 33.5% 48 0
16 JAN 18.000 2.630 3.050 3.050 32.9% 42 0
16 JAN 19.000 2.200 2.660 2.660 32.9% 30 0
16 JAN 20.000 1.870 2.290 2.290 32.9% 59 0
16 JAN 21.000 1.580 1.960 1.960 32.9% 26 15
16 JAN 22.000 1.280 1.700 1.700 32.7% 45 0
16 JAN 23.000 1.060 1.470 1.470 32.7% 5 0
16 JAN 24.000 0.910 1.290 1.290 33.1% 177 0
16 JAN 25.000 0.750 1.120 1.120 33.2% 37 0
17 JAN 15.000 5.050 5.800 5.800 37.2% 18 0
17 JAN 16.000 4.450 5.250 5.250 36.3% 13 0
17 JAN 17.000 4.000 4.700 4.700 35.8% 1 0
17 JAN 18.000 3.650 4.200 4.200 35.6% 0 0
17 JAN 19.000 3.000 3.800 3.800 34.2% 87 0
17 JAN 20.000 2.710 3.400 3.400 34.2% 15 0
17 JAN 21.000 2.370 3.100 3.100 34.0% 5 0
17 JAN 22.000 2.150 2.610 2.610 33.3% 8 0
17 JAN 23.000 2.200 2.350 2.350 34.6% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,566 Volume: 250
14 SEP 15.000 0 0.020 0.020 67.9% 0 0
14 SEP 16.000 0 0.020 0.020 49.2% 0 0
14 SEP 17.000 0 0.030 0.030 32.3% 0 0
14 SEP 18.000 0.120 0.160 0.160 27.2% 353 0
14 SEP 19.000 0.700 0.750 0.750 25.2% 325 0
14 SEP 20.000 1.640 1.690 1.690 -- 333 0
14 SEP 21.000 2.640 2.690 2.690 -- 102 0
14 SEP 21.500 3.100 3.200 3.200 -- 5 0
14 SEP 22.000 3.600 3.700 3.700 -- 13 0
14 SEP 23.000 4.600 4.700 4.700 -- 0 0
14 SEP 24.000 5.600 5.700 5.700 -- 10 0
14 SEP 25.000 6.600 6.700 6.700 -- 0 0
14 OCT 14.000 0 0.030 0.030 42.1% 32 0
14 OCT 15.000 0 0.040 0.040 34.1% 11 0
14 OCT 16.000 0.040 0.080 0.080 31.1% 125 0
14 OCT 17.000 0.140 0.180 0.180 27.6% 363 0
14 OCT 18.000 0.430 0.480 0.480 26.6% 965 240
14 OCT 19.000 0.970 1.020 1.020 25.4% 1,132 0
14 OCT 20.000 1.750 1.830 1.830 25.4% 626 0
14 OCT 21.000 2.680 2.740 2.740 21.4% 286 0
14 OCT 22.000 3.650 3.700 3.700 -- 309 0
14 OCT 23.000 4.600 4.700 4.700 -- 128 0
14 OCT 24.000 5.600 5.700 5.700 -- 90 0
14 OCT 25.000 6.600 6.700 6.700 -- 100 0
14 OCT 26.000 7.600 7.700 7.700 -- 186 0
14 OCT 27.000 8.600 8.700 8.700 -- 20 0
14 OCT 28.000 9.600 9.700 9.700 -- 100 0
14 OCT 29.000 10.600 10.700 10.700 -- 70 0
15 JAN 12.000 0.020 0.060 0.060 38.5% 212 0
15 JAN 13.000 0.040 0.080 0.080 34.7% 77 0
15 JAN 14.000 0.070 0.120 0.120 31.4% 187 10
15 JAN 15.000 0.150 0.190 0.190 29.2% 215 0
15 JAN 16.000 0.320 0.350 0.350 28.4% 274 0
15 JAN 17.000 0.570 0.630 0.630 27.6% 620 0
15 JAN 18.000 0.950 1.000 1.000 26.5% 833 0
15 JAN 19.000 1.500 1.580 1.580 26.8% 370 0
15 JAN 20.000 2.160 2.250 2.250 26.4% 529 0
15 JAN 21.000 2.950 3.050 3.050 26.7% 395 0
15 JAN 22.000 3.800 3.900 3.900 26.2% 110 0
15 JAN 23.000 4.700 4.800 4.800 25.0% 91 0
15 JAN 24.000 5.650 5.750 5.750 21.4% 491 0
15 JAN 25.000 6.650 6.700 6.700 20.6% 188 0
15 JAN 26.000 7.600 7.700 7.700 -- 69 0
15 JAN 27.000 8.600 8.700 8.700 -- 84 0
15 JAN 28.000 9.600 9.700 9.700 -- 53 0
15 JAN 29.000 10.600 10.700 10.700 -- 90 0
15 JAN 30.000 11.600 11.700 11.700 31.3% 372 0
15 JAN 32.000 13.600 13.700 13.700 54.4% 99 0
15 JAN 34.000 15.600 15.700 15.700 50.1% 28 0
15 JAN 36.000 17.600 17.700 17.700 64.6% 25 0
15 JAN 38.000 19.600 19.700 19.700 47.9% 85 0
15 JAN 40.000 21.600 21.700 21.700 52.1% 114 0
15 JAN 42.000 23.600 23.700 23.700 78.0% 83 0
15 JAN 44.000 25.600 25.700 25.700 59.9% 11 0
15 JAN 46.000 27.600 27.700 27.700 86.7% 17 0
15 JAN 48.000 29.600 29.700 29.700 -- 20 0
15 APR 14.000 0.090 0.310 0.310 29.1% 0 0
15 APR 15.000 0.280 0.440 0.440 28.6% 0 0
15 APR 16.000 0.520 0.710 0.710 28.5% 16 0
15 APR 17.000 0.920 1.030 1.030 28.6% 91 0
15 APR 18.000 1.360 1.470 1.470 28.2% 74 0
15 APR 19.000 1.900 2.020 2.020 28.0% 55 0
15 APR 20.000 2.440 2.670 2.670 26.9% 0 0
15 APR 21.000 3.250 3.400 3.400 27.6% 0 0
15 APR 22.000 4.050 4.200 4.200 27.5% 0 0
15 APR 23.000 4.900 5.100 5.100 28.1% 20 0
15 APR 24.000 5.700 6.000 6.000 26.6% 0 0
15 APR 25.000 6.600 6.900 6.900 24.9% 0 0
16 JAN 12.000 0.200 0.570 0.570 33.2% 143 0
16 JAN 13.000 0.380 0.740 0.740 32.4% 132 0
16 JAN 14.000 0.610 0.980 0.980 31.9% 73 0
16 JAN 15.000 0.890 1.300 1.300 31.5% 108 0
16 JAN 16.000 1.260 1.650 1.650 31.1% 13 0
16 JAN 17.000 1.680 2.010 2.010 30.3% 124 0
16 JAN 18.000 2.170 2.610 2.610 30.6% 255 0
16 JAN 19.000 2.670 3.150 3.150 29.9% 166 0
16 JAN 20.000 3.300 3.800 3.800 30.0% 164 0
16 JAN 21.000 3.800 4.400 4.400 28.4% 144 0
16 JAN 22.000 4.500 5.200 5.200 28.5% 30 0
16 JAN 23.000 5.250 5.950 5.950 28.2% 30 0
16 JAN 24.000 6.050 6.700 6.700 27.6% 151 0
16 JAN 25.000 6.850 7.600 7.600 27.6% 40 0
17 JAN 15.000 1.290 1.740 1.740 28.6% 158 0
17 JAN 16.000 1.750 2.190 2.190 28.8% 32 0
17 JAN 17.000 2.140 2.840 2.840 29.2% 12 0
17 JAN 18.000 2.560 3.300 3.300 28.2% 100 0
17 JAN 19.000 3.100 3.850 3.850 27.8% 0 0
17 JAN 20.000 3.700 4.400 4.400 27.3% 8 0
17 JAN 21.000 4.350 5.050 5.050 27.1% 1 0
17 JAN 22.000 5.050 5.850 5.850 27.5% 0 0
17 JAN 23.000 5.650 6.550 6.550 26.5% 0 0

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