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: July 30, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 20.140 Net change: -0.030 Bid price: 20.120 Ask price: 20.170 30-day historical volatility: 29.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 19,637 Volume: 261
14 AUG 14.000 6.100 6.200 6.200 80.6% 0 0
14 AUG 15.000 5.100 5.200 5.200 68.6% 13 0
14 AUG 16.000 4.100 4.200 4.200 55.7% 0 0
14 AUG 17.000 3.100 3.200 3.200 43.0% 0 0
14 AUG 18.000 2.120 2.190 2.190 31.9% 76 0
14 AUG 19.000 1.230 1.280 1.280 30.5% 187 0
14 AUG 20.000 0.530 0.590 0.590 29.4% 550 50
14 AUG 20.500 0.310 0.360 0.360 29.4% 276 110
14 AUG 21.000 0.170 0.210 0.210 29.8% 597 10
14 AUG 21.500 0.090 0.130 0.130 31.1% 1,693 0
14 AUG 22.000 0.040 0.080 0.080 31.9% 1,292 0
14 AUG 23.000 0.010 0.050 0.050 42.8% 160 0
14 AUG 24.000 0 0.030 0.030 53.8% 38 0
14 AUG 25.000 0 0.030 0.030 64.6% 0 0
14 SEP 16.000 4.100 4.200 4.200 31.2% 0 0
14 SEP 17.000 3.150 3.250 3.250 30.9% 0 0
14 SEP 18.000 2.260 2.330 2.330 29.0% 90 0
14 SEP 19.000 1.490 1.540 1.540 28.4% 0 0
14 SEP 20.000 0.890 0.940 0.940 28.3% 17 3
14 SEP 21.000 0.480 0.530 0.530 28.4% 41 0
14 SEP 22.000 0.240 0.280 0.280 28.7% 139 0
14 SEP 23.000 0.100 0.150 0.150 29.1% 49 0
14 SEP 24.000 0.040 0.080 0.080 29.8% 35 0
14 SEP 25.000 0.010 0.060 0.060 38.2% 0 0
14 OCT 14.000 6.100 6.200 6.200 39.6% 34 0
14 OCT 15.000 5.100 5.200 5.200 32.6% 79 0
14 OCT 16.000 4.150 4.250 4.250 32.4% 6 0
14 OCT 17.000 3.250 3.350 3.350 31.8% 35 0
14 OCT 18.000 2.400 2.470 2.470 29.5% 64 0
14 OCT 19.000 1.680 1.750 1.750 29.1% 277 10
14 OCT 20.000 1.110 1.180 1.180 29.0% 519 5
14 OCT 21.000 0.680 0.740 0.740 28.6% 754 0
14 OCT 22.000 0.400 0.450 0.450 28.7% 994 27
14 OCT 23.000 0.230 0.280 0.280 29.3% 259 0
14 OCT 24.000 0.130 0.170 0.170 29.9% 248 0
14 OCT 25.000 0.060 0.120 0.120 30.7% 261 22
14 OCT 26.000 0.020 0.070 0.070 36.0% 113 0
14 OCT 27.000 0.010 0.060 0.060 40.4% 55 0
14 OCT 28.000 0.010 0.050 0.050 44.3% 63 0
14 OCT 29.000 0.010 0.050 0.050 48.3% 85 0
15 JAN 12.000 8.100 8.200 8.200 41.5% 86 0
15 JAN 13.000 7.100 7.250 7.250 38.0% 33 0
15 JAN 14.000 6.150 6.300 6.300 35.9% 110 0
15 JAN 15.000 5.250 5.350 5.350 34.0% 364 0
15 JAN 16.000 4.350 4.450 4.450 31.9% 276 0
15 JAN 17.000 3.550 3.650 3.650 31.5% 153 0
15 JAN 18.000 2.810 2.890 2.890 30.4% 145 0
15 JAN 19.000 2.170 2.250 2.250 30.0% 548 0
15 JAN 20.000 1.630 1.710 1.710 29.6% 838 0
15 JAN 21.000 1.200 1.280 1.280 29.4% 263 0
15 JAN 22.000 0.870 0.940 0.940 29.4% 775 20
15 JAN 23.000 0.620 0.690 0.690 29.5% 615 4
15 JAN 24.000 0.440 0.500 0.500 29.7% 1,244 0
15 JAN 25.000 0.310 0.360 0.360 29.9% 592 0
15 JAN 26.000 0.220 0.270 0.270 30.4% 180 0
15 JAN 27.000 0.150 0.200 0.200 30.6% 137 0
15 JAN 28.000 0.110 0.160 0.160 31.4% 505 0
15 JAN 29.000 0.090 0.130 0.130 32.5% 485 0
15 JAN 30.000 0.040 0.110 0.110 37.1% 927 0
15 JAN 32.000 0.030 0.090 0.090 42.3% 330 0
15 JAN 34.000 0.020 0.080 0.080 46.5% 220 0
15 JAN 36.000 0.010 0.070 0.070 49.9% 107 0
15 JAN 38.000 0 0.060 0.060 52.4% 50 0
15 JAN 40.000 0 0.060 0.060 55.9% 355 0
15 JAN 42.000 0 0.050 0.050 59.0% 54 0
15 JAN 44.000 0 0.050 0.050 63.4% 44 0
15 JAN 46.000 0 0.050 0.050 60.5% 48 0
15 JAN 48.000 0.010 0.060 0.060 49.0% 61 0
16 JAN 12.000 8.250 8.800 8.800 39.9% 18 0
16 JAN 13.000 7.400 7.900 7.900 37.6% 0 0
16 JAN 14.000 6.550 7.150 7.150 36.3% 309 0
16 JAN 15.000 5.800 6.400 6.400 35.4% 6 0
16 JAN 16.000 5.100 5.650 5.650 34.3% 30 0
16 JAN 17.000 4.450 5.000 5.000 33.6% 48 0
16 JAN 18.000 4.000 4.350 4.350 33.6% 22 0
16 JAN 19.000 3.300 3.900 3.900 32.7% 30 0
16 JAN 20.000 2.850 3.400 3.400 32.4% 35 0
16 JAN 21.000 2.450 2.970 2.970 32.2% 26 0
16 JAN 22.000 2.120 2.570 2.570 32.1% 45 0
16 JAN 23.000 1.820 2.220 2.220 31.9% 0 0
16 JAN 24.000 1.570 1.940 1.940 32.0% 177 0
16 JAN 25.000 1.400 1.690 1.690 32.3% 22 0
17 JAN 15.000 6.650 7.500 7.500 39.2% 0 0
17 JAN 16.000 6.050 6.900 6.900 38.5% 13 0
17 JAN 17.000 5.450 6.350 6.350 37.8% 1 0
17 JAN 18.000 5.000 5.700 5.700 37.0% 0 0
17 JAN 19.000 4.500 5.200 5.200 36.4% 84 0
17 JAN 20.000 4.050 4.750 4.750 35.9% 16 0
17 JAN 21.000 3.650 4.350 4.350 35.6% 81 0
17 JAN 22.000 3.250 3.950 3.950 35.1% 0 0
17 JAN 23.000 2.910 3.550 3.550 34.6% 30 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,300 Volume: 65
14 AUG 14.000 0 0.030 0.030 76.2% 0 0
14 AUG 15.000 0 0.030 0.030 65.7% 0 0
14 AUG 16.000 0 0.030 0.030 53.5% 0 0
14 AUG 17.000 0 0.030 0.030 41.2% 0 0
14 AUG 18.000 0.010 0.050 0.050 33.2% 35 0
14 AUG 19.000 0.100 0.130 0.130 29.6% 874 0
14 AUG 20.000 0.400 0.450 0.450 29.1% 340 44
14 AUG 20.500 0.680 0.730 0.730 29.4% 9 20
14 AUG 21.000 1.030 1.090 1.090 29.8% 135 0
14 AUG 21.500 1.450 1.500 1.500 30.6% 30 0
14 AUG 22.000 1.900 1.950 1.950 31.3% 13 0
14 AUG 23.000 2.870 2.920 2.920 43.0% 0 0
14 AUG 24.000 3.850 3.950 3.950 56.0% 0 0
14 AUG 25.000 4.850 4.950 4.950 49.2% 0 0
14 SEP 16.000 0.010 0.060 0.060 34.6% 0 0
14 SEP 17.000 0.060 0.080 0.080 31.2% 0 0
14 SEP 18.000 0.150 0.180 0.180 29.3% 303 0
14 SEP 19.000 0.370 0.410 0.410 28.8% 214 0
14 SEP 20.000 0.760 0.810 0.810 28.5% 13 0
14 SEP 21.000 1.340 1.410 1.410 28.7% 5 0
14 SEP 22.000 2.100 2.170 2.170 29.4% 13 0
14 SEP 23.000 2.970 3.050 3.050 30.7% 0 0
14 SEP 24.000 3.900 4.000 4.000 32.8% 0 0
14 SEP 25.000 4.850 4.950 4.950 38.3% 0 0
14 OCT 14.000 0 0.060 0.060 40.1% 32 0
14 OCT 15.000 0.020 0.050 0.050 34.3% 11 0
14 OCT 16.000 0.050 0.080 0.080 31.4% 125 0
14 OCT 17.000 0.130 0.160 0.160 30.3% 372 0
14 OCT 18.000 0.280 0.320 0.320 29.3% 684 1
14 OCT 19.000 0.550 0.600 0.600 28.9% 889 0
14 OCT 20.000 0.970 1.030 1.030 28.7% 647 0
14 OCT 21.000 1.530 1.600 1.600 28.3% 259 0
14 OCT 22.000 2.250 2.320 2.320 28.6% 309 0
14 OCT 23.000 3.050 3.150 3.150 28.7% 120 0
14 OCT 24.000 3.950 4.050 4.050 29.5% 90 0
14 OCT 25.000 4.900 5.000 5.000 31.0% 90 0
14 OCT 26.000 5.850 6.000 6.000 34.5% 186 0
14 OCT 27.000 6.850 6.950 6.950 40.9% 20 0
14 OCT 28.000 7.850 7.950 7.950 45.6% 100 0
14 OCT 29.000 8.850 8.950 8.950 49.9% 70 0
15 JAN 12.000 0.010 0.050 0.050 37.3% 212 0
15 JAN 13.000 0.030 0.060 0.060 34.3% 77 0
15 JAN 14.000 0.070 0.090 0.090 32.6% 183 0
15 JAN 15.000 0.130 0.160 0.160 31.5% 215 0
15 JAN 16.000 0.240 0.280 0.280 30.8% 289 0
15 JAN 17.000 0.410 0.450 0.450 29.9% 599 0
15 JAN 18.000 0.660 0.700 0.700 29.3% 821 0
15 JAN 19.000 1.010 1.070 1.070 29.0% 336 0
15 JAN 20.000 1.470 1.530 1.530 28.8% 494 0
15 JAN 21.000 2.020 2.110 2.110 28.6% 270 0
15 JAN 22.000 2.680 2.760 2.760 28.4% 114 0
15 JAN 23.000 3.400 3.550 3.550 28.7% 91 0
15 JAN 24.000 4.200 4.350 4.350 28.4% 485 0
15 JAN 25.000 5.100 5.250 5.250 29.6% 198 0
15 JAN 26.000 6.000 6.150 6.150 29.8% 69 0
15 JAN 27.000 6.950 7.050 7.050 29.9% 84 0
15 JAN 28.000 7.900 8.050 8.050 31.5% 53 0
15 JAN 29.000 8.900 9.000 9.000 32.9% 90 0
15 JAN 30.000 9.850 10.000 10.000 36.5% 362 0
15 JAN 32.000 11.850 11.950 11.950 42.6% 99 0
15 JAN 34.000 13.850 13.950 13.950 47.6% 35 0
15 JAN 36.000 15.800 15.950 15.950 51.8% 25 0
15 JAN 38.000 17.800 17.950 17.950 56.2% 85 0
15 JAN 40.000 19.800 19.950 19.950 46.4% 114 0
15 JAN 42.000 21.800 21.900 21.900 47.3% 83 0
15 JAN 44.000 23.800 23.900 23.900 50.6% 11 0
15 JAN 46.000 25.800 25.900 25.900 53.9% 17 0
15 JAN 48.000 27.800 27.900 27.900 73.7% 20 0
16 JAN 12.000 0.160 0.490 0.490 34.5% 143 0
16 JAN 13.000 0.210 0.620 0.620 32.5% 132 0
16 JAN 14.000 0.380 0.780 0.780 31.7% 73 0
16 JAN 15.000 0.600 1.020 1.020 31.4% 108 0
16 JAN 16.000 0.870 1.320 1.320 31.1% 12 0
16 JAN 17.000 1.210 1.610 1.610 30.5% 124 0
16 JAN 18.000 1.600 2.030 2.030 30.4% 245 0
16 JAN 19.000 2.050 2.440 2.440 29.9% 166 0
16 JAN 20.000 2.540 3.050 3.050 30.1% 164 0
16 JAN 21.000 3.150 3.550 3.550 29.8% 144 0
16 JAN 22.000 3.750 4.250 4.250 29.9% 30 0
16 JAN 23.000 4.450 4.850 4.850 29.6% 30 0
16 JAN 24.000 5.150 5.600 5.600 29.7% 151 0
16 JAN 25.000 5.900 6.350 6.350 29.6% 40 0
17 JAN 15.000 1.190 1.660 1.660 31.6% 67 0
17 JAN 16.000 1.550 2.020 2.020 31.4% 32 0
17 JAN 17.000 1.950 2.410 2.410 31.0% 12 0
17 JAN 18.000 2.240 2.990 2.990 30.7% 100 0
17 JAN 19.000 2.710 3.450 3.450 30.3% 0 0
17 JAN 20.000 3.250 3.950 3.950 30.0% 8 0
17 JAN 21.000 3.850 4.550 4.550 30.0% 0 0
17 JAN 22.000 4.450 5.150 5.150 29.7% 0 0
17 JAN 23.000 5.050 5.750 5.750 29.2% 0 0

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