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: October 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 16.500 Net change: 0.030 Bid price: 16.450 Ask price: 16.510 30-day historical volatility: 21.20%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,661 Volume: 170
14 OCT 13.000 3.400 3.700 3.700 73.6% 0 0
14 OCT 14.000 2.470 2.530 2.530 38.7% 10 0
14 OCT 15.000 1.510 1.560 1.560 33.5% 15 0
14 OCT 16.000 0.700 0.740 0.740 31.8% 65 10
14 OCT 17.000 0.220 0.250 0.250 31.8% 1,249 0
14 OCT 18.000 0.050 0.090 0.090 34.8% 1,698 0
14 OCT 19.000 0.010 0.050 0.050 44.8% 945 0
14 OCT 20.000 0.010 0.040 0.040 44.8% 630 0
14 OCT 21.000 0 0.070 0.070 75.9% 969 0
14 OCT 22.000 0 0.070 0.070 65.9% 1,066 0
14 OCT 23.000 0 0.040 0.040 -- 378 0
14 OCT 24.000 0 0.040 0.040 -- 322 0
14 OCT 25.000 0 0.040 0.040 -- 283 0
14 OCT 26.000 0 0.040 0.040 -- 113 0
14 OCT 27.000 0 0.030 0.030 -- 54 0
14 OCT 28.000 0 0.030 0.030 -- 63 0
14 OCT 29.000 0 0.030 0.030 -- 85 0
14 NOV 13.000 3.450 3.750 3.750 48.2% 0 0
14 NOV 14.000 2.560 2.630 2.630 35.8% 20 0
14 NOV 15.000 1.720 1.770 1.770 33.6% 30 20
14 NOV 16.000 1.020 1.080 1.080 32.3% 23 0
14 NOV 17.000 0.540 0.590 0.590 31.9% 42 28
14 NOV 18.000 0.250 0.300 0.300 31.9% 266 26
14 NOV 19.000 0.120 0.170 0.170 33.7% 36 0
14 NOV 20.000 0.050 0.110 0.110 35.7% 10 0
14 NOV 21.000 0.020 0.080 0.080 41.8% 6 0
14 NOV 22.000 0.010 0.060 0.060 50.0% 0 0
15 JAN 12.000 4.500 4.600 4.600 38.7% 102 0
15 JAN 13.000 3.550 3.650 3.650 34.4% 33 0
15 JAN 14.000 2.710 2.770 2.770 33.1% 113 0
15 JAN 15.000 1.960 2.000 2.000 32.1% 382 2
15 JAN 16.000 1.320 1.370 1.370 31.2% 315 10
15 JAN 17.000 0.840 0.890 0.890 30.7% 344 0
15 JAN 18.000 0.510 0.570 0.570 30.8% 344 0
15 JAN 19.000 0.310 0.370 0.370 31.5% 604 50
15 JAN 20.000 0.200 0.230 0.230 32.4% 1,108 0
15 JAN 21.000 0.110 0.160 0.160 33.1% 356 0
15 JAN 22.000 0.070 0.120 0.120 34.7% 1,179 0
15 JAN 23.000 0.040 0.100 0.100 38.7% 621 0
15 JAN 24.000 0.020 0.080 0.080 44.3% 1,244 0
15 JAN 25.000 0.010 0.070 0.070 48.1% 599 0
15 JAN 26.000 0.010 0.060 0.060 51.5% 171 0
15 JAN 27.000 0.030 0.060 0.060 56.0% 137 0
15 JAN 28.000 0.020 0.050 0.050 58.5% 500 0
15 JAN 29.000 0.010 0.050 0.050 61.0% 495 0
15 JAN 30.000 0.050 0.060 0.060 49.8% 886 10
15 JAN 32.000 0 0.050 0.050 48.3% 330 0
15 JAN 34.000 0 0.050 0.050 52.0% 220 0
15 JAN 36.000 0 0.040 0.040 80.0% 107 0
15 JAN 38.000 0 0.040 0.040 56.5% 50 0
15 JAN 40.000 0 0.020 0.020 56.6% 355 0
15 JAN 42.000 0 0.040 0.040 -- 54 0
15 JAN 44.000 0 0.040 0.040 -- 44 0
15 JAN 46.000 0 0.040 0.040 -- 48 0
15 JAN 48.000 0 0.040 0.040 -- 52 0
15 APR 13.000 3.700 4.050 4.050 37.4% 0 0
15 APR 14.000 2.910 3.250 3.250 35.3% 96 0
15 APR 15.000 2.280 2.410 2.410 33.0% 5 0
15 APR 16.000 1.680 1.820 1.820 32.0% 10 0
15 APR 17.000 1.220 1.350 1.350 31.6% 3 0
15 APR 18.000 0.870 1.000 1.000 31.6% 21 0
15 APR 19.000 0.610 0.730 0.730 31.7% 123 0
15 APR 20.000 0.440 0.530 0.530 32.0% 46 0
15 APR 21.000 0.280 0.390 0.390 31.9% 22 0
15 APR 22.000 0.190 0.300 0.300 32.5% 21 0
15 APR 23.000 0.130 0.240 0.240 33.3% 26 0
15 APR 24.000 0.110 0.200 0.200 34.7% 4 0
15 APR 25.000 0.040 0.160 0.160 34.2% 0 0
16 JAN 12.000 5.050 5.450 5.450 39.8% 15 0
16 JAN 13.000 4.400 4.700 4.700 38.7% 0 0
16 JAN 14.000 3.800 3.950 3.950 37.2% 342 0
16 JAN 15.000 3.050 3.500 3.500 36.1% 46 0
16 JAN 16.000 2.710 2.960 2.960 36.5% 22 5
16 JAN 17.000 2.150 2.520 2.520 35.2% 48 0
16 JAN 18.000 1.750 2.160 2.160 34.9% 42 0
16 JAN 19.000 1.450 1.830 1.830 34.8% 30 0
16 JAN 20.000 1.180 1.570 1.570 34.7% 69 1
16 JAN 21.000 0.950 1.340 1.340 34.6% 15 0
16 JAN 22.000 0.760 1.170 1.170 34.6% 45 0
16 JAN 23.000 0.640 1.010 1.010 34.9% 5 0
16 JAN 24.000 0.490 0.880 0.880 34.8% 177 0
16 JAN 25.000 0.410 0.780 0.780 35.2% 57 0
17 JAN 14.000 4.350 5.100 5.100 39.1% 0 0
17 JAN 15.000 3.800 4.600 4.600 38.3% 27 0
17 JAN 16.000 3.350 4.100 4.100 37.6% 13 0
17 JAN 17.000 2.910 3.650 3.650 36.9% 1 0
17 JAN 18.000 2.510 3.200 3.200 35.9% 10 8
17 JAN 19.000 2.160 2.670 2.670 34.5% 79 0
17 JAN 20.000 2.000 2.430 2.430 35.2% 25 0
17 JAN 21.000 1.740 2.180 2.180 35.1% 5 0
17 JAN 22.000 1.490 1.950 1.950 34.8% 8 0
17 JAN 23.000 1.290 1.750 1.750 34.6% 32 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,073 Volume: 187
14 OCT 13.000 0 0.240 0.240 87.1% 0 0
14 OCT 14.000 0 0.030 0.030 41.4% 32 0
14 OCT 15.000 0.030 0.060 0.060 33.5% 11 0
14 OCT 16.000 0.200 0.240 0.240 31.0% 135 5
14 OCT 17.000 0.710 0.760 0.760 31.0% 491 6
14 OCT 18.000 1.530 1.600 1.600 32.6% 882 8
14 OCT 19.000 2.500 2.560 2.560 45.5% 1,138 0
14 OCT 20.000 3.500 3.550 3.550 59.4% 626 0
14 OCT 21.000 4.450 4.550 4.550 -- 253 0
14 OCT 22.000 5.450 5.550 5.550 -- 259 10
14 OCT 23.000 6.450 6.550 6.550 -- 128 0
14 OCT 24.000 7.450 7.550 7.550 -- 90 0
14 OCT 25.000 8.450 8.550 8.550 -- 100 0
14 OCT 26.000 9.450 9.550 9.550 -- 186 0
14 OCT 27.000 10.450 10.550 10.550 -- 20 0
14 OCT 28.000 11.450 11.550 11.550 -- 100 0
14 OCT 29.000 12.450 12.550 12.550 -- 70 0
14 NOV 13.000 0 0.240 0.240 48.8% 0 0
14 NOV 14.000 0.070 0.120 0.120 34.5% 0 0
14 NOV 15.000 0.210 0.250 0.250 32.1% 20 0
14 NOV 16.000 0.510 0.550 0.550 31.0% 90 118
14 NOV 17.000 1.020 1.070 1.070 30.6% 229 0
14 NOV 18.000 1.730 1.790 1.790 30.6% 3 3
14 NOV 19.000 2.590 2.660 2.660 31.7% 0 0
14 NOV 20.000 3.500 3.600 3.600 33.1% 6 0
14 NOV 21.000 4.450 4.600 4.600 41.5% 0 0
14 NOV 22.000 5.450 5.550 5.550 -- 0 0
15 JAN 12.000 0.030 0.100 0.100 36.7% 212 0
15 JAN 13.000 0.100 0.150 0.150 34.0% 77 0
15 JAN 14.000 0.220 0.260 0.260 31.8% 197 0
15 JAN 15.000 0.450 0.490 0.490 30.9% 272 5
15 JAN 16.000 0.800 0.850 0.850 29.9% 324 10
15 JAN 17.000 1.320 1.370 1.370 29.6% 650 0
15 JAN 18.000 1.980 2.040 2.040 29.3% 796 0
15 JAN 19.000 2.770 2.850 2.850 29.8% 350 0
15 JAN 20.000 3.600 3.750 3.750 29.8% 599 0
15 JAN 21.000 4.550 4.650 4.650 30.1% 435 0
15 JAN 22.000 5.500 5.600 5.600 34.7% 106 0
15 JAN 23.000 6.500 6.600 6.600 39.7% 91 0
15 JAN 24.000 7.500 7.600 7.600 44.3% 496 0
15 JAN 25.000 8.450 8.550 8.550 27.0% 187 0
15 JAN 26.000 9.450 9.550 9.550 46.2% 79 10
15 JAN 27.000 10.450 10.550 10.550 50.9% 74 0
15 JAN 28.000 11.450 11.550 11.550 46.5% 40 0
15 JAN 29.000 12.450 12.550 12.550 51.6% 93 0
15 JAN 30.000 13.450 13.550 13.550 63.2% 372 0
15 JAN 32.000 15.450 15.550 15.550 47.1% 99 0
15 JAN 34.000 17.450 17.550 17.550 52.2% 28 0
15 JAN 36.000 19.450 19.550 19.550 79.9% 25 0
15 JAN 38.000 21.450 21.550 21.550 61.6% 85 0
15 JAN 40.000 23.450 23.550 23.550 -- 114 0
15 JAN 42.000 25.450 25.550 25.550 -- 83 0
15 JAN 44.000 27.450 27.550 27.550 -- 11 0
15 JAN 46.000 29.450 29.550 29.550 -- 17 0
15 JAN 48.000 31.450 31.550 31.550 -- 20 0
15 APR 13.000 0.150 0.360 0.360 31.0% 0 0
15 APR 14.000 0.360 0.590 0.590 30.8% 0 0
15 APR 15.000 0.730 0.860 0.860 30.7% 31 0
15 APR 16.000 1.130 1.260 1.260 29.9% 16 0
15 APR 17.000 1.660 1.790 1.790 29.6% 123 0
15 APR 18.000 2.290 2.430 2.430 29.3% 97 0
15 APR 19.000 3.000 3.200 3.200 29.4% 55 0
15 APR 20.000 3.800 4.000 4.000 29.1% 0 0
15 APR 21.000 4.650 4.850 4.850 28.6% 0 10
15 APR 22.000 5.550 5.750 5.750 28.1% 10 0
15 APR 23.000 6.500 6.700 6.700 28.6% 20 0
15 APR 24.000 7.450 7.650 7.650 25.1% 0 0
15 APR 25.000 8.400 8.600 8.600 21.2% 0 0
16 JAN 12.000 0.450 0.780 0.780 33.8% 143 0
16 JAN 13.000 0.710 1.050 1.050 33.2% 132 0
16 JAN 14.000 1.050 1.440 1.440 33.2% 73 0
16 JAN 15.000 1.460 1.790 1.790 32.3% 106 0
16 JAN 16.000 1.950 2.240 2.240 31.8% 13 0
16 JAN 17.000 2.460 2.850 2.850 31.7% 135 0
16 JAN 18.000 3.050 3.450 3.450 31.2% 255 0
16 JAN 19.000 3.650 4.050 4.050 29.9% 166 0
16 JAN 20.000 4.400 4.800 4.800 30.0% 174 0
16 JAN 21.000 5.150 5.600 5.600 29.9% 154 0
16 JAN 22.000 6.000 6.400 6.400 29.9% 30 0
16 JAN 23.000 6.800 7.300 7.300 29.8% 30 0
16 JAN 24.000 7.700 8.100 8.100 29.2% 141 0
16 JAN 25.000 8.600 9.000 9.000 29.1% 55 0
17 JAN 14.000 1.420 1.900 1.900 29.8% 0 2
17 JAN 15.000 1.820 2.280 2.280 28.8% 160 0
17 JAN 16.000 2.200 2.870 2.870 28.4% 32 0
17 JAN 17.000 2.730 3.400 3.400 27.9% 12 0
17 JAN 18.000 3.350 4.100 4.100 28.1% 100 0
17 JAN 19.000 3.950 4.700 4.700 27.3% 0 0
17 JAN 20.000 4.650 5.400 5.400 27.1% 8 0
17 JAN 21.000 5.300 6.250 6.250 27.0% 1 0
17 JAN 22.000 6.050 7.000 7.000 26.5% 0 0
17 JAN 23.000 6.850 7.800 7.800 26.2% 0 0

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