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: December 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 12.590 Net change: -0.260 Bid price: 12.590 Ask price: 12.620 30-day historical volatility: 59.00%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 25,844 Volume: 660
15 JAN 10.000 2.620 2.720 2.720 65.1% 31 5
15 JAN 11.000 1.730 1.870 1.870 59.5% 57 10
15 JAN 12.000 0.970 1.080 1.080 51.8% 129 0
15 JAN 13.000 0.470 0.580 0.580 50.9% 153 10
15 JAN 14.000 0.200 0.250 0.250 49.6% 653 455
15 JAN 15.000 0.090 0.160 0.160 54.7% 768 32
15 JAN 16.000 0.050 0.160 0.160 64.7% 5,125 33
15 JAN 17.000 0.020 0.150 0.150 72.5% 606 0
15 JAN 18.000 0.050 0.150 0.150 -- 5,432 0
15 JAN 19.000 0.020 0.060 0.060 -- 651 0
15 JAN 20.000 0.020 0.050 0.050 -- 1,055 0
15 JAN 21.000 0.010 0.150 0.150 -- 474 0
15 JAN 22.000 0 0.030 0.030 -- 1,185 0
15 JAN 23.000 0 0.060 0.060 -- 585 0
15 JAN 24.000 0 0.060 0.060 -- 1,239 0
15 JAN 25.000 0 0.050 0.050 -- 617 0
15 JAN 26.000 0 0.060 0.060 -- 153 0
15 JAN 27.000 0 0.060 0.060 -- 137 0
15 JAN 28.000 0 0.050 0.050 -- 500 0
15 JAN 29.000 0 0.050 0.050 -- 495 0
15 JAN 30.000 0 0.060 0.060 -- 785 0
15 JAN 32.000 0 0.060 0.060 -- 330 0
15 JAN 34.000 0 0.050 0.050 -- 220 0
15 JAN 36.000 0 0.050 0.050 -- 107 0
15 JAN 38.000 0 0.050 0.050 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 349 0
15 JAN 42.000 0 0.150 0.150 -- 54 0
15 JAN 44.000 0 0.100 0.100 -- 44 0
15 JAN 46.000 0 0.150 0.150 -- 48 0
15 JAN 48.000 0 0.150 0.150 -- 52 0
15 FEB 10.000 2.750 2.850 2.850 57.4% 0 10
15 FEB 11.000 1.930 2.050 2.050 52.9% 0 0
15 FEB 12.000 1.260 1.430 1.430 51.5% 0 0
15 FEB 13.000 0.770 0.910 0.910 49.7% 0 5
15 FEB 14.000 0.450 0.550 0.550 49.0% 3 26
15 FEB 15.000 0.270 0.360 0.360 50.6% 0 6
15 FEB 16.000 0.160 0.240 0.240 52.2% 0 30
15 APR 10.000 2.920 3.200 3.200 57.2% 0 0
15 APR 11.000 2.200 2.470 2.470 54.0% 0 0
15 APR 12.000 1.600 1.790 1.790 50.7% 108 20
15 APR 13.000 1.120 1.300 1.300 49.4% 127 0
15 APR 14.000 0.780 0.960 0.960 49.6% 241 0
15 APR 15.000 0.550 0.740 0.740 50.8% 326 1
15 APR 16.000 0.390 0.550 0.550 51.5% 87 0
15 APR 17.000 0.280 0.450 0.450 53.3% 148 0
15 APR 18.000 0.210 0.370 0.370 55.2% 236 3
15 APR 19.000 0.150 0.310 0.310 56.7% 157 2
15 APR 20.000 0.100 0.290 0.290 58.8% 141 0
15 APR 21.000 0.090 0.260 0.260 61.5% 37 0
15 APR 22.000 0.050 0.240 0.240 62.8% 15 0
15 APR 23.000 0.060 0.220 0.220 65.9% 46 0
15 APR 24.000 0.020 0.210 0.210 66.7% 14 0
15 APR 25.000 0.020 0.200 0.200 69.8% 0 0
15 JUL 10.000 3.200 3.350 3.350 52.0% 40 0
15 JUL 11.000 2.470 2.650 2.650 48.3% 0 0
15 JUL 12.000 1.910 2.080 2.080 47.0% 16 0
15 JUL 13.000 1.460 1.600 1.600 46.1% 57 10
15 JUL 14.000 1.080 1.250 1.250 45.6% 26 0
15 JUL 15.000 0.810 0.980 0.980 45.7% 22 0
15 JUL 16.000 0.610 0.780 0.780 46.2% 30 0
15 JUL 17.000 0.440 0.620 0.620 46.2% 50 0
15 JUL 18.000 0.350 0.510 0.510 47.3% 40 0
16 JAN 10.000 3.600 3.800 3.800 50.3% 0 0
16 JAN 11.000 2.990 3.150 3.150 47.9% 11 0
16 JAN 12.000 2.450 2.620 2.620 46.4% 214 1
16 JAN 13.000 1.940 2.180 2.180 44.9% 16 1
16 JAN 14.000 1.540 1.810 1.810 44.0% 210 0
16 JAN 15.000 1.270 1.530 1.530 44.2% 60 0
16 JAN 16.000 1.030 1.290 1.290 44.2% 60 0
16 JAN 17.000 0.840 1.100 1.100 44.3% 58 0
16 JAN 18.000 0.710 0.880 0.880 44.1% 102 0
16 JAN 19.000 0.500 0.750 0.750 43.3% 39 0
16 JAN 20.000 0.500 0.650 0.650 44.9% 74 0
16 JAN 21.000 0.340 0.590 0.590 44.5% 24 0
16 JAN 22.000 0.280 0.540 0.540 45.2% 55 0
16 JAN 23.000 0.170 0.490 0.490 44.7% 1 0
16 JAN 24.000 0.200 0.440 0.440 46.4% 182 0
16 JAN 25.000 0.180 0.420 0.420 47.6% 84 0
17 JAN 10.000 4.200 5.000 5.000 54.1% 0 0
17 JAN 11.000 3.750 4.500 4.500 53.2% 24 0
17 JAN 12.000 3.350 4.100 4.100 52.8% 187 0
17 JAN 13.000 2.850 3.550 3.550 50.1% 9 0
17 JAN 14.000 2.470 3.200 3.200 49.2% 0 0
17 JAN 15.000 2.150 2.370 2.370 44.9% 66 0
17 JAN 16.000 1.910 2.400 2.400 46.9% 28 0
17 JAN 17.000 1.750 2.190 2.190 47.4% 27 0
17 JAN 18.000 1.540 1.990 1.990 47.2% 10 0
17 JAN 19.000 1.380 1.500 1.500 44.9% 105 0
17 JAN 20.000 1.140 1.610 1.610 46.3% 54 0
17 JAN 21.000 1.020 1.490 1.490 46.5% 5 0
17 JAN 22.000 0.900 1.370 1.370 46.5% 8 0
17 JAN 23.000 0.810 1.290 1.290 46.9% 80 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 11,797 Volume: 439
15 JAN 10.000 0.040 0.150 0.150 64.6% 0 0
15 JAN 11.000 0.120 0.180 0.180 50.6% 186 0
15 JAN 12.000 0.370 0.440 0.440 48.0% 606 166
15 JAN 13.000 0.850 0.950 0.950 47.1% 1,776 0
15 JAN 14.000 1.560 1.670 1.670 46.0% 401 10
15 JAN 15.000 2.440 2.520 2.520 43.4% 382 10
15 JAN 16.000 3.400 3.500 3.500 56.9% 377 0
15 JAN 17.000 4.350 4.450 4.450 -- 643 6
15 JAN 18.000 5.350 5.450 5.450 -- 642 0
15 JAN 19.000 6.350 6.450 6.450 -- 349 15
15 JAN 20.000 7.350 7.450 7.450 -- 433 50
15 JAN 21.000 8.350 8.450 8.450 -- 382 0
15 JAN 22.000 9.350 9.450 9.450 -- 146 0
15 JAN 23.000 10.350 10.450 10.450 -- 91 0
15 JAN 24.000 11.350 11.450 11.450 -- 217 0
15 JAN 25.000 12.350 12.450 12.450 -- 136 36
15 JAN 26.000 13.350 13.450 13.450 -- 66 0
15 JAN 27.000 14.350 14.450 14.450 -- 55 0
15 JAN 28.000 15.350 15.450 15.450 -- 40 0
15 JAN 29.000 16.350 16.450 16.450 -- 91 0
15 JAN 30.000 17.350 17.450 17.450 -- 367 100
15 JAN 32.000 19.350 19.450 19.450 -- 78 0
15 JAN 34.000 21.350 21.450 21.450 -- 28 0
15 JAN 36.000 23.350 23.450 23.450 -- 25 0
15 JAN 38.000 25.350 25.450 25.450 -- 85 24
15 JAN 40.000 27.350 27.450 27.450 -- 114 0
15 JAN 42.000 29.350 29.450 29.450 -- 83 0
15 JAN 44.000 31.350 31.450 31.450 -- 11 0
15 JAN 46.000 33.350 33.450 33.450 -- 17 0
15 JAN 48.000 35.350 35.450 35.450 -- 20 0
15 FEB 10.000 0.150 0.190 0.190 51.5% 0 10
15 FEB 11.000 0.320 0.390 0.390 48.6% 0 0
15 FEB 12.000 0.630 0.700 0.700 45.8% 15 0
15 FEB 13.000 1.130 1.230 1.230 45.3% 0 0
15 FEB 14.000 1.800 1.920 1.920 45.3% 20 6
15 FEB 15.000 2.600 2.740 2.740 45.9% 0 0
15 FEB 16.000 3.500 3.600 3.600 45.6% 0 0
15 APR 10.000 0.300 0.450 0.450 49.7% 0 0
15 APR 11.000 0.560 0.720 0.720 47.7% 10 0
15 APR 12.000 0.940 1.110 1.110 46.3% 27 0
15 APR 13.000 1.460 1.630 1.630 45.4% 95 0
15 APR 14.000 2.050 2.280 2.280 44.1% 74 0
15 APR 15.000 2.800 3.150 3.150 46.3% 90 0
15 APR 16.000 3.600 3.900 3.900 44.1% 70 0
15 APR 17.000 4.500 4.850 4.850 46.5% 185 0
15 APR 18.000 5.450 5.650 5.650 43.3% 168 0
15 APR 19.000 6.400 6.600 6.600 44.1% 205 0
15 APR 20.000 7.350 7.550 7.550 49.4% 30 0
15 APR 21.000 8.350 8.500 8.500 27.1% 40 0
15 APR 22.000 9.300 9.500 9.500 -- 10 0
15 APR 23.000 10.300 10.450 10.450 -- 18 0
15 APR 24.000 11.300 11.450 11.450 -- 15 0
15 APR 25.000 12.300 12.450 12.450 -- 20 0
15 JUL 10.000 0.460 0.590 0.590 43.2% 10 0
15 JUL 11.000 0.790 0.920 0.920 42.5% 10 0
15 JUL 12.000 1.210 1.350 1.350 41.6% 60 0
15 JUL 13.000 1.730 1.870 1.870 40.7% 0 0
15 JUL 14.000 2.340 2.510 2.510 40.0% 17 0
15 JUL 15.000 3.050 3.250 3.250 39.7% 0 0
15 JUL 16.000 3.850 4.050 4.050 39.7% 0 0
15 JUL 17.000 4.700 4.900 4.900 39.6% 3 0
15 JUL 18.000 5.600 5.800 5.800 40.0% 0 0
16 JAN 10.000 0.730 1.000 1.000 40.4% 0 0
16 JAN 11.000 1.110 1.330 1.330 39.0% 14 0
16 JAN 12.000 1.500 1.740 1.740 37.1% 180 0
16 JAN 13.000 2.060 2.370 2.370 37.5% 163 0
16 JAN 14.000 2.670 3.000 3.000 36.9% 141 0
16 JAN 15.000 3.350 3.700 3.700 36.5% 112 0
16 JAN 16.000 4.050 4.450 4.450 35.5% 5 0
16 JAN 17.000 4.900 5.200 5.200 35.0% 49 6
16 JAN 18.000 5.700 6.050 6.050 34.0% 230 0
16 JAN 19.000 6.600 6.950 6.950 34.2% 146 0
16 JAN 20.000 7.500 7.850 7.850 33.6% 230 0
16 JAN 21.000 8.400 8.750 8.750 31.8% 184 0
16 JAN 22.000 9.400 9.700 9.700 33.0% 30 0
16 JAN 23.000 10.350 10.700 10.700 34.5% 40 0
16 JAN 24.000 11.250 11.600 11.600 22.0% 554 0
16 JAN 25.000 12.300 12.600 12.600 39.6% 150 0
17 JAN 10.000 1.220 1.720 1.720 39.5% 0 0
17 JAN 11.000 1.670 2.160 2.160 38.8% 10 0
17 JAN 12.000 2.150 2.860 2.860 39.4% 10 0
17 JAN 13.000 2.570 3.250 3.250 36.4% 68 0
17 JAN 14.000 3.200 4.000 4.000 36.9% 26 0
17 JAN 15.000 3.750 4.550 4.550 34.8% 165 0
17 JAN 16.000 4.500 5.300 5.300 34.8% 115 0
17 JAN 17.000 5.200 6.100 6.100 34.4% 12 0
17 JAN 18.000 6.050 7.050 7.050 35.8% 100 0
17 JAN 19.000 6.850 7.850 7.850 35.2% 0 0
17 JAN 20.000 7.650 8.650 8.650 34.1% 14 0
17 JAN 21.000 8.550 9.550 9.550 34.5% 9 0
17 JAN 22.000 9.400 10.400 10.400 33.5% 0 0
17 JAN 23.000 10.300 11.300 11.300 33.2% 1 0

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