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 26, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 15.180 Net change: 0.050 Bid price: 15.160 Ask price: 15.180 30-day historical volatility: 28.48%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 17,170 Volume: 143
14 NOV 12.000 3.150 3.250 3.250 50.6% 0 0
14 NOV 13.000 2.210 2.280 2.280 43.7% 5 0
14 NOV 14.000 1.310 1.390 1.390 37.1% 30 0
14 NOV 15.000 0.640 0.690 0.690 34.8% 272 10
14 NOV 16.000 0.240 0.270 0.270 33.7% 1,175 10
14 NOV 17.000 0.080 0.120 0.120 36.0% 2,216 0
14 NOV 18.000 0.030 0.070 0.070 40.4% 227 0
14 NOV 19.000 0.010 0.050 0.050 53.7% 56 0
14 NOV 20.000 0.010 0.060 0.060 49.2% 10 0
14 NOV 21.000 0.010 0.060 0.060 55.8% 46 0
14 NOV 22.000 0.010 0.060 0.060 84.9% 0 0
14 DEC 12.000 3.200 3.300 3.300 43.5% 0 0
14 DEC 13.000 2.280 2.370 2.370 38.0% 1 0
14 DEC 14.000 1.460 1.540 1.540 34.5% 0 0
14 DEC 15.000 0.840 0.890 0.890 33.1% 32 1
14 DEC 16.000 0.430 0.470 0.470 32.9% 12 0
14 DEC 17.000 0.210 0.240 0.240 33.6% 8 0
14 DEC 18.000 0.100 0.160 0.160 36.3% 3 0
14 DEC 19.000 0.040 0.100 0.100 37.8% 7 0
15 JAN 12.000 3.250 3.350 3.350 40.7% 147 0
15 JAN 13.000 2.370 2.450 2.450 36.5% 48 0
15 JAN 14.000 1.610 1.670 1.670 34.3% 141 1
15 JAN 15.000 1.010 1.060 1.060 33.1% 431 40
15 JAN 16.000 0.590 0.630 0.630 32.7% 403 0
15 JAN 17.000 0.320 0.360 0.360 32.7% 385 0
15 JAN 18.000 0.170 0.210 0.210 33.3% 384 18
15 JAN 19.000 0.100 0.150 0.150 35.6% 611 14
15 JAN 20.000 0.050 0.110 0.110 37.2% 1,140 36
15 JAN 21.000 0.030 0.080 0.080 43.6% 416 4
15 JAN 22.000 0.040 0.070 0.070 49.6% 1,179 0
15 JAN 23.000 0.010 0.060 0.060 54.1% 621 0
15 JAN 24.000 0.010 0.060 0.060 58.8% 1,244 0
15 JAN 25.000 0.030 0.050 0.050 46.6% 617 0
15 JAN 26.000 0.010 0.050 0.050 47.4% 171 3
15 JAN 27.000 0.010 0.050 0.050 50.2% 137 0
15 JAN 28.000 0.010 0.050 0.050 52.8% 500 0
15 JAN 29.000 0 0.050 0.050 76.5% 495 0
15 JAN 30.000 0 0.050 0.050 79.8% 800 0
15 JAN 32.000 0 0.050 0.050 60.9% 330 0
15 JAN 34.000 0 0.050 0.050 -- 220 0
15 JAN 36.000 0 0.040 0.040 -- 107 0
15 JAN 38.000 0 0.040 0.040 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 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 12.000 3.400 3.500 3.500 36.5% 25 0
15 APR 13.000 2.650 2.720 2.720 35.5% 38 0
15 APR 14.000 1.970 2.040 2.040 34.2% 96 0
15 APR 15.000 1.390 1.480 1.480 33.1% 53 0
15 APR 16.000 0.980 1.050 1.050 32.9% 50 0
15 APR 17.000 0.670 0.730 0.730 32.8% 14 0
15 APR 18.000 0.460 0.510 0.510 33.1% 113 0
15 APR 19.000 0.310 0.350 0.350 33.3% 142 5
15 APR 20.000 0.210 0.260 0.260 34.1% 51 0
15 APR 21.000 0.150 0.200 0.200 35.1% 22 0
15 APR 22.000 0.110 0.160 0.160 36.3% 21 0
15 APR 23.000 0.070 0.140 0.140 37.3% 46 0
15 APR 24.000 0.100 0.120 0.120 40.6% 8 0
15 APR 25.000 0.030 0.110 0.110 45.2% 0 0
16 JAN 12.000 3.850 4.200 4.200 37.2% 15 0
16 JAN 13.000 3.050 3.550 3.550 34.8% 0 0
16 JAN 14.000 2.710 2.850 2.850 35.0% 347 1
16 JAN 15.000 2.140 2.470 2.470 34.8% 46 0
16 JAN 16.000 1.720 2.060 2.060 34.4% 28 0
16 JAN 17.000 1.380 1.690 1.690 34.0% 52 0
16 JAN 18.000 1.080 1.400 1.400 33.7% 62 0
16 JAN 19.000 0.860 1.210 1.210 34.1% 29 0
16 JAN 20.000 0.670 0.960 0.960 33.6% 72 0
16 JAN 21.000 0.510 0.820 0.820 33.7% 14 0
16 JAN 22.000 0.400 0.720 0.720 34.1% 45 0
16 JAN 23.000 0.310 0.630 0.630 34.5% 5 0
16 JAN 24.000 0.220 0.560 0.560 34.7% 187 0
16 JAN 25.000 0.160 0.500 0.500 35.0% 84 0
17 JAN 13.000 3.750 4.500 4.500 37.8% 0 0
17 JAN 14.000 3.200 3.950 3.950 36.6% 0 0
17 JAN 15.000 2.680 3.150 3.150 33.6% 37 0
17 JAN 16.000 2.600 3.000 3.000 36.6% 13 0
17 JAN 17.000 2.050 2.500 2.500 34.2% 1 0
17 JAN 18.000 1.760 2.210 2.210 34.1% 10 0
17 JAN 19.000 1.450 1.840 1.840 33.1% 91 0
17 JAN 20.000 1.190 1.630 1.630 32.8% 48 0
17 JAN 21.000 1.010 1.460 1.460 32.9% 5 0
17 JAN 22.000 0.840 1.300 1.300 32.9% 8 0
17 JAN 23.000 0.720 1.180 1.180 33.1% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,215 Volume: 55
14 NOV 12.000 0 0.050 0.050 47.0% 0 0
14 NOV 13.000 0.030 0.080 0.080 39.4% 18 0
14 NOV 14.000 0.130 0.160 0.160 33.4% 80 0
14 NOV 15.000 0.430 0.460 0.460 31.4% 314 0
14 NOV 16.000 1.020 1.080 1.080 30.8% 265 0
14 NOV 17.000 1.860 1.930 1.930 30.9% 224 0
14 NOV 18.000 2.800 2.870 2.870 -- 43 0
14 NOV 19.000 3.750 3.850 3.850 -- 0 0
14 NOV 20.000 4.750 4.850 4.850 -- 37 0
14 NOV 21.000 5.750 5.850 5.850 -- 0 0
14 NOV 22.000 6.750 6.850 6.850 -- 0 0
14 DEC 12.000 0.030 0.100 0.100 40.4% 0 0
14 DEC 13.000 0.110 0.160 0.160 35.8% 0 0
14 DEC 14.000 0.290 0.330 0.330 33.1% 0 0
14 DEC 15.000 0.660 0.720 0.720 32.7% 0 0
14 DEC 16.000 1.240 1.290 1.290 32.0% 50 0
14 DEC 17.000 2.000 2.090 2.090 32.9% 0 0
14 DEC 18.000 2.890 2.990 2.990 34.6% 0 0
14 DEC 19.000 3.800 3.950 3.950 36.9% 15 0
15 JAN 12.000 0.080 0.150 0.150 37.9% 212 0
15 JAN 13.000 0.190 0.230 0.230 33.9% 17 0
15 JAN 14.000 0.420 0.460 0.460 32.5% 242 0
15 JAN 15.000 0.810 0.850 0.850 31.5% 323 18
15 JAN 16.000 1.380 1.440 1.440 31.3% 384 30
15 JAN 17.000 2.120 2.170 2.170 31.3% 644 0
15 JAN 18.000 2.960 3.050 3.050 32.1% 797 0
15 JAN 19.000 3.850 3.950 3.950 30.6% 395 0
15 JAN 20.000 4.800 4.900 4.900 36.4% 681 0
15 JAN 21.000 5.800 5.900 5.900 42.2% 387 0
15 JAN 22.000 6.800 6.900 6.900 47.6% 156 0
15 JAN 23.000 7.800 7.900 7.900 52.8% 91 0
15 JAN 24.000 8.750 8.850 8.850 -- 496 0
15 JAN 25.000 9.750 9.850 9.850 -- 173 0
15 JAN 26.000 10.750 10.850 10.850 -- 69 0
15 JAN 27.000 11.750 11.850 11.850 -- 70 0
15 JAN 28.000 12.750 12.850 12.850 -- 40 0
15 JAN 29.000 13.750 13.850 13.850 -- 93 0
15 JAN 30.000 14.750 14.850 14.850 -- 382 0
15 JAN 32.000 16.750 16.850 16.850 -- 89 0
15 JAN 34.000 18.750 18.850 18.850 -- 28 0
15 JAN 36.000 20.750 20.850 20.850 54.9% 25 0
15 JAN 38.000 22.750 22.850 22.850 -- 85 0
15 JAN 40.000 24.750 24.850 24.850 -- 114 0
15 JAN 42.000 26.750 26.850 26.850 -- 83 0
15 JAN 44.000 28.750 28.850 28.850 -- 11 0
15 JAN 46.000 30.750 30.850 30.850 -- 17 0
15 JAN 48.000 32.750 32.850 32.850 -- 20 0
15 APR 12.000 0.250 0.280 0.280 33.9% 35 0
15 APR 13.000 0.450 0.490 0.490 32.7% 35 0
15 APR 14.000 0.760 0.810 0.810 31.9% 35 0
15 APR 15.000 1.190 1.250 1.250 31.2% 130 0
15 APR 16.000 1.750 1.820 1.820 30.8% 100 0
15 APR 17.000 2.430 2.500 2.500 30.5% 123 0
15 APR 18.000 3.200 3.300 3.300 30.5% 155 0
15 APR 19.000 4.050 4.150 4.150 30.5% 86 0
15 APR 20.000 4.950 5.050 5.050 30.5% 30 0
15 APR 21.000 5.900 6.000 6.000 31.6% 40 0
15 APR 22.000 6.850 6.950 6.950 34.1% 10 0
15 APR 23.000 7.800 7.900 7.900 25.2% 20 0
15 APR 24.000 8.800 8.900 8.900 40.0% 0 0
15 APR 25.000 9.800 9.900 9.900 43.5% 20 0
16 JAN 12.000 0.640 0.950 0.950 33.3% 143 0
16 JAN 13.000 0.950 1.270 1.270 32.3% 133 0
16 JAN 14.000 1.340 1.680 1.680 31.6% 118 0
16 JAN 15.000 1.830 2.130 2.130 30.9% 107 0
16 JAN 16.000 2.380 2.750 2.750 30.8% 7 0
16 JAN 17.000 3.000 3.400 3.400 30.4% 129 0
16 JAN 18.000 3.700 4.150 4.150 30.4% 260 0
16 JAN 19.000 4.450 4.900 4.900 30.0% 166 0
16 JAN 20.000 5.250 5.650 5.650 29.2% 194 0
16 JAN 21.000 6.050 6.450 6.450 27.9% 204 0
16 JAN 22.000 6.950 7.350 7.350 28.1% 30 0
16 JAN 23.000 7.850 8.200 8.200 26.8% 30 0
16 JAN 24.000 8.800 9.150 9.150 27.2% 141 0
16 JAN 25.000 9.750 10.100 10.100 27.1% 99 0
17 JAN 13.000 1.280 1.640 1.640 28.4% 65 0
17 JAN 14.000 1.740 2.120 2.120 28.3% 16 0
17 JAN 15.000 2.140 2.560 2.560 26.9% 160 0
17 JAN 16.000 2.650 3.050 3.050 25.8% 88 7
17 JAN 17.000 3.300 3.950 3.950 27.1% 12 0
17 JAN 18.000 4.050 4.650 4.650 27.3% 100 0
17 JAN 19.000 4.750 5.350 5.350 26.7% 0 0
17 JAN 20.000 5.400 6.150 6.150 25.9% 14 0
17 JAN 21.000 6.200 7.000 7.000 25.9% 9 0
17 JAN 22.000 6.900 7.850 7.850 24.7% 0 0
17 JAN 23.000 7.800 8.750 8.750 25.0% 1 0

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