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 16, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 20.190 Net change: -0.180 Bid price: 20.170 Ask price: 20.220 30-day historical volatility: 28.88%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 50,670 Volume: 691
14 APR 13.000 7.150 7.250 7.250 125.0% 0 0
14 APR 14.000 6.150 6.250 6.250 125.0% 10 0
14 APR 15.000 5.150 5.250 5.250 124.8% 0 0
14 APR 16.000 4.150 4.250 4.250 122.2% 14 0
14 APR 17.000 3.150 3.250 3.250 108.2% 2 0
14 APR 18.000 2.180 2.230 2.230 85.0% 111 2
14 APR 19.000 1.180 1.230 1.230 50.5% 185 10
14 APR 20.000 0.270 0.310 0.310 30.4% 763 34
14 APR 21.000 0.020 0.070 0.070 46.6% 1,631 0
14 APR 22.000 0 0.050 0.050 76.3% 1,548 0
14 APR 23.000 0 0.020 0.020 -- 813 0
14 APR 24.000 0 0.040 0.040 -- 1,956 0
14 APR 25.000 0 0.040 0.040 -- 12,267 0
14 APR 26.000 0 0.030 0.030 -- 352 0
14 APR 27.000 0 0.030 0.030 -- 54 0
14 APR 28.000 0 0.030 0.030 -- 40 0
14 APR 29.000 0 0.030 0.030 -- 0 0
14 MAY 16.000 4.200 4.250 4.250 49.2% 0 0
14 MAY 17.000 3.200 3.300 3.300 42.0% 0 0
14 MAY 18.000 2.290 2.370 2.370 38.0% 12 2
14 MAY 19.000 1.490 1.540 1.540 35.5% 12 0
14 MAY 20.000 0.860 0.890 0.890 34.2% 167 21
14 MAY 21.000 0.450 0.470 0.470 34.3% 1,308 249
14 MAY 22.000 0.200 0.230 0.230 34.3% 139 305
14 MAY 23.000 0.080 0.130 0.130 35.8% 614 0
14 MAY 24.000 0.030 0.080 0.080 38.1% 120 0
14 MAY 25.000 0.010 0.070 0.070 49.5% 68 0
14 MAY 26.000 0 0.060 0.060 57.1% 31 0
14 JUL 13.000 7.200 7.250 7.250 49.2% 0 0
14 JUL 14.000 6.200 6.300 6.300 44.7% 10 0
14 JUL 15.000 5.250 5.300 5.300 39.7% 100 0
14 JUL 16.000 4.300 4.400 4.400 37.5% 0 0
14 JUL 17.000 3.400 3.500 3.500 34.6% 35 0
14 JUL 18.000 2.640 2.710 2.710 34.2% 33 0
14 JUL 19.000 1.950 1.990 1.990 33.0% 108 0
14 JUL 20.000 1.380 1.420 1.420 32.4% 77 0
14 JUL 21.000 0.950 0.980 0.980 32.3% 9,579 28
14 JUL 22.000 0.630 0.660 0.660 32.3% 588 0
14 JUL 23.000 0.400 0.430 0.430 32.2% 1,042 0
14 JUL 24.000 0.250 0.280 0.280 32.4% 743 0
14 JUL 25.000 0.150 0.180 0.180 32.5% 1,134 0
14 JUL 26.000 0.090 0.120 0.120 32.9% 398 5
14 JUL 27.000 0.050 0.090 0.090 37.0% 6,203 0
14 JUL 28.000 0.030 0.080 0.080 41.8% 125 0
14 JUL 29.000 0.010 0.070 0.070 45.2% 57 0
14 OCT 16.000 4.550 4.650 4.650 35.8% 1 0
14 OCT 17.000 3.750 3.850 3.850 34.4% 0 0
14 OCT 18.000 3.050 3.150 3.150 33.9% 12 0
14 OCT 19.000 2.450 2.520 2.520 33.5% 0 0
14 OCT 20.000 1.930 1.990 1.990 33.1% 230 0
14 OCT 21.000 1.480 1.540 1.540 32.7% 11 20
14 OCT 22.000 1.120 1.180 1.180 32.5% 122 0
14 OCT 23.000 0.840 0.890 0.890 32.3% 145 5
14 OCT 24.000 0.630 0.670 0.670 32.3% 43 0
14 OCT 25.000 0.460 0.510 0.510 32.4% 291 0
14 OCT 26.000 0.340 0.380 0.380 32.5% 26 0
14 OCT 27.000 0.260 0.300 0.300 33.1% 50 0
14 OCT 28.000 0.190 0.230 0.230 33.3% 53 10
14 OCT 29.000 0.140 0.170 0.170 33.4% 85 0
15 JAN 12.000 8.250 8.500 8.500 45.5% 22 0
15 JAN 13.000 7.350 7.550 7.550 42.4% 1 0
15 JAN 14.000 6.450 6.650 6.650 39.8% 21 0
15 JAN 15.000 5.600 5.750 5.750 37.3% 225 0
15 JAN 16.000 4.850 5.000 5.000 37.1% 94 0
15 JAN 17.000 4.100 4.300 4.300 36.1% 50 0
15 JAN 18.000 3.450 3.600 3.600 35.1% 83 0
15 JAN 19.000 2.860 3.000 3.000 34.4% 389 0
15 JAN 20.000 2.370 2.480 2.480 34.0% 375 0
15 JAN 21.000 1.930 2.040 2.040 33.7% 99 0
15 JAN 22.000 1.570 1.660 1.660 33.5% 195 0
15 JAN 23.000 1.260 1.400 1.400 33.7% 328 0
15 JAN 24.000 1.010 1.090 1.090 33.2% 615 0
15 JAN 25.000 0.810 0.880 0.880 33.2% 470 0
15 JAN 26.000 0.650 0.720 0.720 33.4% 144 0
15 JAN 27.000 0.520 0.590 0.590 33.5% 153 0
15 JAN 28.000 0.410 0.470 0.470 33.5% 515 0
15 JAN 29.000 0.330 0.390 0.390 33.7% 496 0
15 JAN 30.000 0.260 0.330 0.330 34.0% 881 0
15 JAN 32.000 0.180 0.240 0.240 34.9% 330 0
15 JAN 34.000 0.120 0.180 0.180 35.7% 222 0
15 JAN 36.000 0.080 0.140 0.140 40.9% 114 0
15 JAN 38.000 0.040 0.110 0.110 43.9% 50 0
15 JAN 40.000 0.040 0.110 0.110 46.9% 355 0
15 JAN 42.000 0.020 0.090 0.090 48.7% 54 0
15 JAN 44.000 0.020 0.110 0.110 51.8% 44 0
15 JAN 46.000 0.010 0.100 0.100 53.5% 48 0
15 JAN 48.000 0.010 0.100 0.100 55.8% 65 0
16 JAN 12.000 8.600 9.100 9.100 43.2% 0 0
16 JAN 13.000 7.850 8.300 8.300 41.9% 0 0
16 JAN 14.000 7.200 7.350 7.350 39.8% 316 0
16 JAN 15.000 6.400 6.900 6.900 39.9% 20 0
16 JAN 16.000 5.750 6.250 6.250 39.1% 22 0
16 JAN 17.000 5.150 5.650 5.650 38.4% 54 0
16 JAN 18.000 4.600 5.000 5.000 37.3% 11 0
16 JAN 19.000 4.100 4.500 4.500 37.0% 30 0
16 JAN 20.000 3.600 4.000 4.000 36.2% 20 0
16 JAN 21.000 3.200 3.600 3.600 36.0% 25 0
16 JAN 22.000 2.850 3.200 3.200 35.8% 15 0
16 JAN 23.000 2.500 2.860 2.860 35.5% 0 0
16 JAN 24.000 2.230 2.560 2.560 35.5% 177 0
16 JAN 25.000 1.960 2.200 2.200 34.8% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,736 Volume: 372
14 APR 13.000 0 0.030 0.030 150.4% 5 0
14 APR 14.000 0 0.030 0.030 150.2% 111 0
14 APR 15.000 0 0.030 0.030 148.7% 200 0
14 APR 16.000 0 0.030 0.030 139.7% 593 0
14 APR 17.000 0 0.030 0.030 116.2% 278 0
14 APR 18.000 0 0.030 0.030 83.8% 243 0
14 APR 19.000 0 0.030 0.030 49.8% 341 0
14 APR 20.000 0.070 0.100 0.100 27.3% 434 10
14 APR 21.000 0.780 0.830 0.830 -- 535 10
14 APR 22.000 1.770 1.820 1.820 -- 743 0
14 APR 23.000 2.770 2.820 2.820 -- 222 0
14 APR 24.000 3.750 3.850 3.850 -- 90 0
14 APR 25.000 4.750 4.850 4.850 -- 37 7
14 APR 26.000 5.750 5.850 5.850 -- 20 0
14 APR 27.000 6.750 6.850 6.850 -- 76 0
14 APR 28.000 7.750 7.850 7.850 -- 10 0
14 APR 29.000 8.750 8.850 8.850 -- 0 0
14 MAY 16.000 0 0.060 0.060 44.2% 0 0
14 MAY 17.000 0.020 0.080 0.080 38.0% 0 0
14 MAY 18.000 0.100 0.130 0.130 34.4% 200 0
14 MAY 19.000 0.280 0.310 0.310 32.9% 101 0
14 MAY 20.000 0.650 0.680 0.680 32.6% 115 10
14 MAY 21.000 1.220 1.260 1.260 32.1% 151 50
14 MAY 22.000 1.970 2.030 2.030 31.6% 140 0
14 MAY 23.000 2.850 2.910 2.910 30.1% 10 0
14 MAY 24.000 3.800 3.850 3.850 -- 0 0
14 MAY 25.000 4.750 4.850 4.850 -- 0 0
14 MAY 26.000 5.750 5.850 5.850 -- 0 0
14 JUL 13.000 0.010 0.080 0.080 46.6% 0 0
14 JUL 14.000 0.020 0.070 0.070 39.7% 0 0
14 JUL 15.000 0.050 0.080 0.080 35.7% 79 0
14 JUL 16.000 0.120 0.150 0.150 34.7% 39 0
14 JUL 17.000 0.230 0.270 0.270 33.4% 37 0
14 JUL 18.000 0.430 0.460 0.460 32.4% 638 0
14 JUL 19.000 0.730 0.760 0.760 31.7% 369 10
14 JUL 20.000 1.150 1.190 1.190 31.2% 283 48
14 JUL 21.000 1.720 1.760 1.760 31.2% 426 33
14 JUL 22.000 2.390 2.440 2.440 31.0% 179 0
14 JUL 23.000 3.150 3.250 3.250 31.3% 168 0
14 JUL 24.000 4.000 4.100 4.100 31.3% 98 0
14 JUL 25.000 4.900 5.000 5.000 31.3% 60 0
14 JUL 26.000 5.850 5.950 5.950 32.2% 70 0
14 JUL 27.000 6.800 6.900 6.900 37.4% 0 0
14 JUL 28.000 7.800 7.850 7.850 39.8% 0 0
14 JUL 29.000 8.750 8.850 8.850 24.4% 10 0
14 OCT 16.000 0.360 0.410 0.410 34.0% 28 0
14 OCT 17.000 0.560 0.610 0.610 33.0% 20 0
14 OCT 18.000 0.840 0.880 0.880 32.3% 153 0
14 OCT 19.000 1.200 1.250 1.250 31.7% 156 15
14 OCT 20.000 1.660 1.720 1.720 31.4% 61 96
14 OCT 21.000 2.210 2.270 2.270 31.1% 36 48
14 OCT 22.000 2.850 2.900 2.900 30.8% 105 11
14 OCT 23.000 3.550 3.650 3.650 30.8% 88 0
14 OCT 24.000 4.300 4.400 4.400 29.9% 80 0
14 OCT 25.000 5.150 5.250 5.250 30.2% 70 4
14 OCT 26.000 6.050 6.150 6.150 30.8% 186 0
14 OCT 27.000 6.950 7.050 7.050 30.5% 20 0
14 OCT 28.000 7.900 8.000 8.000 31.2% 100 0
14 OCT 29.000 8.850 8.950 8.950 31.3% 70 0
15 JAN 12.000 0.110 0.160 0.160 38.7% 232 0
15 JAN 13.000 0.160 0.220 0.220 36.5% 53 0
15 JAN 14.000 0.270 0.330 0.330 35.7% 145 0
15 JAN 15.000 0.410 0.470 0.470 34.6% 177 0
15 JAN 16.000 0.610 0.690 0.690 34.1% 270 0
15 JAN 17.000 0.860 0.940 0.940 33.2% 359 0
15 JAN 18.000 1.170 1.260 1.260 32.4% 83 10
15 JAN 19.000 1.590 1.670 1.670 32.2% 109 10
15 JAN 20.000 2.070 2.100 2.100 31.5% 427 0
15 JAN 21.000 2.620 2.710 2.710 31.6% 103 0
15 JAN 22.000 3.250 3.400 3.400 31.9% 12 0
15 JAN 23.000 3.900 4.050 4.050 31.1% 21 0
15 JAN 24.000 4.650 4.800 4.800 31.1% 475 0
15 JAN 25.000 5.450 5.600 5.600 31.1% 188 0
15 JAN 26.000 6.250 6.450 6.450 30.9% 62 0
15 JAN 27.000 7.200 7.300 7.300 31.6% 94 0
15 JAN 28.000 8.000 8.200 8.200 30.5% 53 0
15 JAN 29.000 8.900 9.100 9.100 30.0% 85 0
15 JAN 30.000 9.850 10.050 10.050 30.4% 373 0
15 JAN 32.000 11.750 11.950 11.950 33.1% 134 0
15 JAN 34.000 13.700 13.900 13.900 37.0% 45 0
15 JAN 36.000 15.700 15.900 15.900 40.8% 63 0
15 JAN 38.000 17.650 17.850 17.850 42.3% 95 0
15 JAN 40.000 19.650 19.850 19.850 46.1% 129 0
15 JAN 42.000 21.650 21.850 21.850 49.5% 87 0
15 JAN 44.000 23.650 23.850 23.850 52.6% 11 0
15 JAN 46.000 25.650 25.850 25.850 55.5% 17 0
15 JAN 48.000 27.650 27.850 27.850 45.8% 20 0
16 JAN 12.000 0.340 0.570 0.570 34.9% 123 0
16 JAN 13.000 0.570 0.790 0.790 35.2% 122 0
16 JAN 14.000 0.760 1.010 1.010 34.3% 153 0
16 JAN 15.000 1.110 1.310 1.310 34.6% 122 0
16 JAN 16.000 1.410 1.660 1.660 34.2% 12 0
16 JAN 17.000 1.730 1.970 1.970 33.1% 124 0
16 JAN 18.000 2.080 2.470 2.470 32.8% 215 0
16 JAN 19.000 2.570 2.960 2.960 32.7% 155 0
16 JAN 20.000 3.100 3.450 3.450 32.3% 166 0
16 JAN 21.000 3.650 4.050 4.050 32.2% 124 0
16 JAN 22.000 4.300 4.650 4.650 32.1% 33 0
16 JAN 23.000 4.950 5.300 5.300 31.9% 30 0
16 JAN 24.000 5.600 6.050 6.050 31.9% 151 0
16 JAN 25.000 6.350 6.750 6.750 31.7% 0 0

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