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: April 23, 2014 at 10:04 a.m.   (Data 15 minutes delayed)
  Last price: 19.560 Net change: 0.190 Bid price: 19.560 Ask price: 19.570 30-day historical volatility: 31.60%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,189 Volume: 86
14 MAY 15.000 4.500 4.600 4.500 60.0% 0 0
14 MAY 16.000 3.550 3.600 3.450 47.4% 0 0
14 MAY 17.000 2.590 2.640 2.480 41.1% 0 0
14 MAY 18.000 1.700 1.740 1.610 36.5% 14 0
14 MAY 19.000 0.950 1.000 0.900 34.9% 87 0
14 MAY 20.000 0.460 0.500 0.500 34.8% 541 38
14 MAY 21.000 0.200 0.230 0.200 35.5% 1,735 4
14 MAY 22.000 0.070 0.120 0.110 37.8% 470 0
14 MAY 23.000 0.020 0.070 0.070 43.1% 621 0
14 MAY 24.000 0.010 0.050 0.050 55.1% 120 0
14 MAY 25.000 0 0.040 0.050 62.8% 68 0
14 MAY 26.000 0 0.040 0.040 48.9% 31 0
14 JUN 15.000 4.550 4.650 4.500 41.3% 0 0
14 JUN 16.000 3.600 3.700 3.550 35.2% 0 0
14 JUN 17.000 2.730 2.760 2.630 34.5% 55 0
14 JUN 18.000 1.920 1.960 1.840 33.0% 85 0
14 JUN 19.000 1.270 1.310 1.150 32.3% 40 20
14 JUN 20.000 0.780 0.830 0.770 32.3% 46 0
14 JUN 21.000 0.450 0.500 0.460 32.7% 56 0
14 JUN 22.000 0.250 0.290 0.270 32.9% 36 0
14 JUN 23.000 0.130 0.160 0.160 33.3% 41 0
14 JUN 24.000 0.060 0.090 0.090 33.8% 15 0
14 JUL 13.000 6.550 6.600 6.450 46.7% 0 0
14 JUL 14.000 5.550 5.650 5.500 39.0% 10 0
14 JUL 15.000 4.600 4.700 4.550 36.9% 100 0
14 JUL 16.000 3.650 3.750 3.600 35.7% 0 0
14 JUL 17.000 2.840 2.890 2.770 33.7% 65 0
14 JUL 18.000 2.070 2.120 2.020 32.7% 36 0
14 JUL 19.000 1.460 1.510 1.420 32.1% 123 0
14 JUL 20.000 0.980 1.020 0.940 31.8% 122 0
14 JUL 21.000 0.630 0.670 0.620 31.8% 13,129 0
14 JUL 22.000 0.390 0.430 0.400 31.9% 573 0
14 JUL 23.000 0.230 0.280 0.260 32.2% 4,202 0
14 JUL 24.000 0.130 0.170 0.160 32.5% 701 0
14 JUL 25.000 0.070 0.110 0.100 32.7% 1,134 0
14 JUL 26.000 0.040 0.080 0.070 38.7% 398 0
14 JUL 27.000 0.020 0.070 0.070 43.3% 6,203 0
14 JUL 28.000 0.010 0.080 0.060 47.5% 125 0
14 JUL 29.000 0.010 0.070 0.060 50.7% 57 0
14 OCT 15.000 4.800 4.900 4.800 36.5% 0 0
14 OCT 16.000 3.950 4.100 3.950 35.1% 1 0
14 OCT 17.000 3.200 3.300 3.200 33.5% 0 0
14 OCT 18.000 2.560 2.610 2.530 33.2% 7 0
14 OCT 19.000 1.960 2.040 2.000 32.5% 0 0
14 OCT 20.000 1.500 1.560 1.500 32.1% 292 0
14 OCT 21.000 1.130 1.180 1.150 31.7% 104 0
14 OCT 22.000 0.820 0.890 0.780 31.8% 161 14
14 OCT 23.000 0.600 0.650 0.630 31.9% 162 10
14 OCT 24.000 0.440 0.480 0.460 32.1% 68 0
14 OCT 25.000 0.310 0.360 0.340 31.6% 298 0
14 OCT 26.000 0.230 0.260 0.250 32.4% 26 0
14 OCT 27.000 0.160 0.200 0.200 32.5% 50 0
14 OCT 28.000 0.120 0.150 0.140 32.8% 63 0
14 OCT 29.000 0.090 0.110 0.110 35.7% 85 0
15 JAN 12.000 7.650 7.850 7.650 43.5% 24 0
15 JAN 13.000 6.750 6.950 6.750 41.2% 1 0
15 JAN 14.000 5.900 6.050 5.900 39.0% 21 0
15 JAN 15.000 5.050 5.200 5.000 37.4% 237 0
15 JAN 16.000 4.300 4.400 4.300 35.9% 94 0
15 JAN 17.000 3.550 3.700 3.600 34.9% 55 0
15 JAN 18.000 2.960 3.050 2.950 33.8% 85 0
15 JAN 19.000 2.400 2.520 2.410 33.9% 518 0
15 JAN 20.000 1.950 2.140 1.990 33.6% 428 0
15 JAN 21.000 1.570 1.660 1.590 33.1% 99 0
15 JAN 22.000 1.240 1.350 1.290 33.1% 205 0
15 JAN 23.000 0.980 1.120 1.030 32.8% 328 0
15 JAN 24.000 0.760 0.840 0.800 32.7% 1,099 0
15 JAN 25.000 0.610 0.680 0.660 33.0% 464 0
15 JAN 26.000 0.480 0.550 0.530 33.0% 144 0
15 JAN 27.000 0.390 0.480 0.430 33.4% 152 0
15 JAN 28.000 0.300 0.360 0.340 33.5% 515 0
15 JAN 29.000 0.250 0.300 0.290 34.0% 496 0
15 JAN 30.000 0.200 0.240 0.230 34.4% 861 0
15 JAN 32.000 0.120 0.170 0.170 35.1% 330 0
15 JAN 34.000 0.090 0.150 0.150 39.7% 222 0
15 JAN 36.000 0.060 0.160 0.150 43.8% 114 0
15 JAN 38.000 0.030 0.150 0.150 47.1% 50 0
15 JAN 40.000 0.030 0.090 0.090 49.0% 355 0
15 JAN 42.000 0.020 0.130 0.140 52.5% 54 0
15 JAN 44.000 0.020 0.130 0.130 55.1% 44 0
15 JAN 46.000 0.010 0.130 0.120 57.3% 48 0
15 JAN 48.000 0.010 0.120 0.120 59.3% 65 0
16 JAN 12.000 7.950 8.500 8.300 42.5% 0 0
16 JAN 13.000 7.200 7.750 7.500 41.4% 0 0
16 JAN 14.000 6.400 7.000 6.650 39.8% 316 0
16 JAN 15.000 5.800 6.300 6.100 38.6% 20 0
16 JAN 16.000 5.150 5.650 5.500 37.9% 22 0
16 JAN 17.000 4.550 5.100 4.900 37.3% 54 0
16 JAN 18.000 4.000 4.550 4.400 36.8% 21 0
16 JAN 19.000 3.550 4.100 3.950 36.4% 30 0
16 JAN 20.000 3.100 3.650 3.550 36.1% 20 0
16 JAN 21.000 2.740 3.300 3.200 36.0% 26 0
16 JAN 22.000 2.420 2.960 2.900 35.8% 15 0
16 JAN 23.000 2.120 2.570 2.470 35.1% 0 0
16 JAN 24.000 1.860 2.290 2.210 35.0% 177 0
16 JAN 25.000 1.750 2.040 1.960 35.8% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 11,939 Volume: 53
14 MAY 15.000 0 0.040 0.060 52.3% 0 0
14 MAY 16.000 0 0.050 0.060 42.6% 0 0
14 MAY 17.000 0.020 0.070 0.070 36.2% 0 0
14 MAY 18.000 0.130 0.150 0.200 33.4% 300 0
14 MAY 19.000 0.380 0.420 0.450 32.6% 101 15
14 MAY 20.000 0.890 0.930 1.070 32.5% 180 0
14 MAY 21.000 1.590 1.660 1.850 33.0% 265 0
14 MAY 22.000 2.480 2.540 2.740 32.1% 150 0
14 MAY 23.000 3.400 3.500 3.700 39.7% 10 0
14 MAY 24.000 4.400 4.500 4.700 -- 0 0
14 MAY 25.000 5.400 5.500 5.700 -- 0 0
14 MAY 26.000 6.400 6.500 6.700 -- 0 0
14 JUN 15.000 0.020 0.070 0.100 38.0% 0 0
14 JUN 16.000 0.070 0.090 0.110 34.6% 1,050 0
14 JUN 17.000 0.170 0.190 0.230 33.4% 0 0
14 JUN 18.000 0.360 0.400 0.460 32.3% 3 0
14 JUN 19.000 0.710 0.750 0.840 31.8% 70 0
14 JUN 20.000 1.220 1.270 1.390 31.8% 30 0
14 JUN 21.000 1.890 1.940 2.090 32.0% 50 0
14 JUN 22.000 2.670 2.740 2.910 31.8% 40 0
14 JUN 23.000 3.550 3.650 3.800 31.9% 0 0
14 JUN 24.000 4.450 4.550 4.750 33.4% 0 0
14 JUL 13.000 0.010 0.070 0.060 44.3% 0 0
14 JUL 14.000 0.020 0.070 0.070 38.0% 0 0
14 JUL 15.000 0.050 0.080 0.090 34.6% 79 0
14 JUL 16.000 0.130 0.150 0.170 32.6% 39 0
14 JUL 17.000 0.270 0.300 0.330 31.9% 92 0
14 JUL 18.000 0.500 0.540 0.600 31.0% 697 0
14 JUL 19.000 0.880 0.910 1.000 30.7% 359 0
14 JUL 20.000 1.400 1.430 1.470 30.7% 289 20
14 JUL 21.000 2.040 2.080 2.230 30.4% 499 0
14 JUL 22.000 2.790 2.860 3.050 30.4% 199 0
14 JUL 23.000 3.600 3.700 3.900 31.2% 158 0
14 JUL 24.000 4.550 4.650 4.800 31.0% 98 0
14 JUL 25.000 5.500 5.550 5.750 31.9% 60 0
14 JUL 26.000 6.450 6.550 6.750 38.8% 90 0
14 JUL 27.000 7.450 7.500 7.700 41.9% 0 0
14 JUL 28.000 8.400 8.500 8.700 46.1% 0 0
14 JUL 29.000 9.400 9.500 9.700 35.7% 10 0
14 OCT 15.000 0.230 0.280 0.410 33.8% 0 0
14 OCT 16.000 0.400 0.440 0.480 32.6% 78 0
14 OCT 17.000 0.630 0.670 0.750 31.9% 26 0
14 OCT 18.000 0.940 0.990 1.000 31.3% 214 10
14 OCT 19.000 1.350 1.410 1.510 30.8% 176 0
14 OCT 20.000 1.880 1.940 2.050 30.5% 157 0
14 OCT 21.000 2.490 2.560 2.690 30.3% 84 0
14 OCT 22.000 3.150 3.250 3.400 30.0% 179 0
14 OCT 23.000 3.950 4.050 4.200 29.8% 78 0
14 OCT 24.000 4.750 4.900 5.050 30.1% 80 0
14 OCT 25.000 5.650 5.750 5.950 30.7% 70 0
14 OCT 26.000 6.550 6.700 6.850 30.3% 186 0
14 OCT 27.000 7.500 7.600 7.800 30.9% 20 0
14 OCT 28.000 8.500 8.600 8.750 32.4% 100 0
14 OCT 29.000 9.450 9.550 9.750 35.6% 70 0
15 JAN 12.000 0.110 0.160 0.150 37.5% 232 0
15 JAN 13.000 0.170 0.220 0.240 35.5% 53 0
15 JAN 14.000 0.280 0.350 0.350 34.8% 145 0
15 JAN 15.000 0.440 0.520 0.550 33.8% 177 0
15 JAN 16.000 0.650 0.740 0.780 32.9% 270 0
15 JAN 17.000 0.940 1.030 1.080 32.3% 371 0
15 JAN 18.000 1.300 1.380 1.460 31.6% 96 0
15 JAN 19.000 1.760 1.890 1.800 32.0% 119 8
15 JAN 20.000 2.290 2.370 2.450 31.8% 457 0
15 JAN 21.000 2.870 2.980 3.150 31.2% 103 0
15 JAN 22.000 3.550 3.700 3.750 31.1% 12 0
15 JAN 23.000 4.250 4.450 4.600 30.7% 21 0
15 JAN 24.000 5.050 5.250 5.400 30.3% 475 0
15 JAN 25.000 5.850 6.100 6.250 31.0% 188 0
15 JAN 26.000 6.750 6.950 7.150 30.6% 62 0
15 JAN 27.000 7.600 7.800 8.050 30.6% 84 0
15 JAN 28.000 8.550 8.750 8.950 31.6% 53 0
15 JAN 29.000 9.500 9.650 9.850 30.3% 85 0
15 JAN 30.000 10.450 10.600 10.800 31.4% 373 0
15 JAN 32.000 12.350 12.550 12.750 36.2% 134 0
15 JAN 34.000 14.300 14.550 14.750 39.0% 45 0
15 JAN 36.000 16.350 16.500 16.700 43.7% 63 0
15 JAN 38.000 18.350 18.500 18.700 47.2% 95 0
15 JAN 40.000 20.300 20.500 20.700 50.1% 119 0
15 JAN 42.000 22.350 22.500 22.700 53.3% 83 0
15 JAN 44.000 24.350 24.500 24.700 47.1% 11 0
15 JAN 46.000 26.350 26.500 26.700 50.2% 17 0
15 JAN 48.000 28.350 28.500 28.700 53.3% 20 0
16 JAN 12.000 0.280 0.740 0.770 34.8% 123 0
16 JAN 13.000 0.490 0.970 1.010 34.7% 122 0
16 JAN 14.000 0.720 1.200 1.260 34.0% 153 0
16 JAN 15.000 1.110 1.500 1.500 34.1% 122 0
16 JAN 16.000 1.410 1.880 1.950 33.7% 12 0
16 JAN 17.000 1.740 2.210 2.290 32.6% 124 0
16 JAN 18.000 2.180 2.720 2.930 32.3% 215 0
16 JAN 19.000 2.680 3.200 3.450 31.9% 155 0
16 JAN 20.000 3.250 3.800 3.850 32.0% 176 0
16 JAN 21.000 3.850 4.400 4.600 31.8% 124 0
16 JAN 22.000 4.500 5.050 5.250 31.6% 33 0
16 JAN 23.000 5.200 5.750 5.900 31.6% 30 0
16 JAN 24.000 5.900 6.400 6.750 31.8% 151 0
16 JAN 25.000 6.650 7.250 7.500 31.3% 0 0

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