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 21, 2014 at 2:05 p.m.   (Data 15 minutes delayed)
  Last price: 15.270 Net change: -0.160 Bid price: 15.270 Ask price: 15.280 30-day historical volatility: 29.30%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 16,690 Volume: 288
14 NOV 12.000 3.250 3.400 3.500 47.5% 0 0
14 NOV 13.000 2.260 2.400 2.560 36.4% 5 0
14 NOV 14.000 1.440 1.530 1.670 40.3% 30 0
14 NOV 15.000 0.780 0.830 0.780 37.3% 251 11
14 NOV 16.000 0.330 0.390 0.400 36.9% 1,024 200
14 NOV 17.000 0.130 0.180 0.180 37.8% 2,176 2
14 NOV 18.000 0.040 0.100 0.130 39.5% 227 0
14 NOV 19.000 0.010 0.070 0.080 48.3% 56 0
14 NOV 20.000 0 0.080 0.100 46.8% 10 0
14 NOV 21.000 0 0.070 0.080 51.6% 46 0
14 NOV 22.000 0 0.070 0.080 78.7% 0 0
14 DEC 12.000 3.250 3.500 3.550 39.1% 0 0
14 DEC 13.000 2.330 2.490 2.640 35.4% 0 0
14 DEC 14.000 1.570 1.660 1.820 36.2% 0 0
14 DEC 15.000 0.950 1.010 1.130 34.9% 31 1
14 DEC 16.000 0.520 0.590 0.650 34.7% 11 1
14 DEC 17.000 0.270 0.330 0.390 35.6% 8 0
14 DEC 18.000 0.140 0.190 0.180 37.0% 0 3
14 DEC 19.000 0.080 0.130 0.140 39.1% 7 0
15 JAN 12.000 3.300 3.450 3.600 38.3% 147 0
15 JAN 13.000 2.420 2.570 2.720 34.8% 48 0
15 JAN 14.000 1.710 1.800 1.930 35.9% 141 0
15 JAN 15.000 1.130 1.190 1.310 35.0% 421 0
15 JAN 16.000 0.690 0.760 0.840 34.9% 401 0
15 JAN 17.000 0.420 0.460 0.470 35.7% 339 30
15 JAN 18.000 0.240 0.280 0.330 36.4% 384 0
15 JAN 19.000 0.150 0.190 0.220 37.3% 587 2
15 JAN 20.000 0.080 0.140 0.090 38.1% 1,108 4
15 JAN 21.000 0.040 0.110 0.050 39.8% 403 13
15 JAN 22.000 0.070 0.090 0.070 45.0% 1,179 8
15 JAN 23.000 0.010 0.070 0.160 52.4% 621 0
15 JAN 24.000 0.010 0.070 0.160 57.1% 1,244 0
15 JAN 25.000 0 0.060 0.150 60.3% 617 0
15 JAN 26.000 0 0.060 0.150 45.8% 171 0
15 JAN 27.000 0 0.060 0.160 48.5% 137 0
15 JAN 28.000 0 0.050 0.160 49.8% 500 0
15 JAN 29.000 0 0.050 0.160 52.3% 495 0
15 JAN 30.000 0 0.060 0.160 78.5% 800 0
15 JAN 32.000 0 0.050 0.150 59.0% 330 0
15 JAN 34.000 0 0.050 0.150 88.9% 220 0
15 JAN 36.000 0 0.040 0.150 -- 107 0
15 JAN 38.000 0 0.040 0.150 -- 50 0
15 JAN 40.000 0 0.020 0.020 -- 355 0
15 JAN 42.000 0 0.040 0.150 -- 54 0
15 JAN 44.000 0 0.040 0.150 -- 44 0
15 JAN 46.000 0 0.040 0.150 -- 48 0
15 JAN 48.000 0 0.040 0.150 -- 52 0
15 APR 12.000 3.450 3.650 3.750 35.8% 35 0
15 APR 13.000 2.690 2.840 2.940 34.8% 28 10
15 APR 14.000 2.040 2.160 2.280 34.7% 96 0
15 APR 15.000 1.490 1.600 1.600 33.8% 23 3
15 APR 16.000 1.040 1.160 1.240 33.4% 40 0
15 APR 17.000 0.730 0.830 0.900 33.6% 14 0
15 APR 18.000 0.500 0.590 0.650 33.8% 33 0
15 APR 19.000 0.320 0.420 0.460 33.7% 132 0
15 APR 20.000 0.250 0.320 0.340 35.2% 51 0
15 APR 21.000 0.160 0.240 0.260 35.4% 22 0
15 APR 22.000 0.110 0.190 0.200 36.6% 21 0
15 APR 23.000 0.090 0.160 0.160 37.9% 46 0
15 APR 24.000 0.100 0.140 0.150 40.2% 4 0
15 APR 25.000 0.040 0.120 0.130 43.7% 0 0
16 JAN 12.000 4.050 4.350 4.500 38.7% 15 0
16 JAN 13.000 3.400 3.700 3.850 37.6% 0 0
16 JAN 14.000 2.850 3.100 3.100 36.8% 347 0
16 JAN 15.000 2.330 2.590 2.710 35.9% 46 0
16 JAN 16.000 1.870 2.160 2.270 35.3% 28 0
16 JAN 17.000 1.460 1.790 1.930 34.7% 52 0
16 JAN 18.000 1.200 1.500 1.590 34.9% 62 0
16 JAN 19.000 0.960 1.280 1.350 34.5% 29 0
16 JAN 20.000 0.740 1.080 1.140 34.5% 71 0
16 JAN 21.000 0.670 0.940 0.990 35.4% 14 0
16 JAN 22.000 0.520 0.810 0.870 35.5% 45 0
16 JAN 23.000 0.350 0.700 0.750 34.9% 5 0
16 JAN 24.000 0.330 0.630 0.680 36.1% 187 0
16 JAN 25.000 0.270 0.560 0.600 36.5% 84 0
17 JAN 13.000 3.900 4.650 4.650 38.3% 0 0
17 JAN 14.000 3.350 4.150 4.250 37.4% 0 0
17 JAN 15.000 2.850 3.600 3.400 36.2% 37 0
17 JAN 16.000 2.610 3.200 3.250 36.7% 13 0
17 JAN 17.000 2.070 2.850 2.930 35.5% 1 0
17 JAN 18.000 1.960 2.400 2.480 35.5% 10 0
17 JAN 19.000 1.630 2.100 2.060 34.8% 91 0
17 JAN 20.000 1.360 1.840 1.900 34.3% 48 0
17 JAN 21.000 1.160 1.650 1.720 34.3% 5 0
17 JAN 22.000 0.990 1.480 1.540 34.4% 8 0
17 JAN 23.000 0.920 1.350 1.410 34.9% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 10,137 Volume: 36
14 NOV 12.000 0 0.060 0.060 47.8% 0 0
14 NOV 13.000 0.040 0.100 0.110 41.7% 18 0
14 NOV 14.000 0.170 0.220 0.200 37.6% 55 0
14 NOV 15.000 0.470 0.540 0.450 35.6% 488 12
14 NOV 16.000 1.030 1.120 1.020 34.2% 265 0
14 NOV 17.000 1.820 1.900 1.780 34.0% 224 0
14 NOV 18.000 2.730 2.810 2.670 36.6% 43 0
14 NOV 19.000 3.700 3.800 3.650 -- 0 0
14 NOV 20.000 4.650 4.800 4.650 -- 37 0
14 NOV 21.000 5.650 5.800 5.600 -- 0 0
14 NOV 22.000 6.650 6.800 6.600 -- 0 0
14 DEC 12.000 0.050 0.110 0.150 42.0% 0 0
14 DEC 13.000 0.140 0.190 0.180 38.5% 0 0
14 DEC 14.000 0.330 0.380 0.370 35.6% 0 0
14 DEC 15.000 0.690 0.750 0.720 34.7% 0 0
14 DEC 16.000 1.260 1.340 1.250 35.0% 50 0
14 DEC 17.000 1.960 2.110 1.970 35.9% 0 0
14 DEC 18.000 2.840 2.960 2.820 36.9% 0 0
14 DEC 19.000 3.750 3.900 3.700 39.1% 15 0
15 JAN 12.000 0.090 0.160 0.160 39.3% 212 0
15 JAN 13.000 0.230 0.270 0.250 36.7% 17 0
15 JAN 14.000 0.460 0.510 0.480 35.1% 242 0
15 JAN 15.000 0.850 0.910 0.860 34.3% 303 0
15 JAN 16.000 1.420 1.490 1.400 34.4% 374 0
15 JAN 17.000 2.130 2.210 2.090 34.4% 644 0
15 JAN 18.000 2.950 3.050 2.910 34.9% 797 0
15 JAN 19.000 3.850 3.950 3.800 35.5% 395 0
15 JAN 20.000 4.750 4.900 4.650 37.5% 661 20
15 JAN 21.000 5.700 5.850 5.700 41.5% 427 0
15 JAN 22.000 6.700 6.850 6.650 47.4% 156 0
15 JAN 23.000 7.700 7.850 7.650 51.9% 91 0
15 JAN 24.000 8.650 8.850 8.650 48.9% 496 0
15 JAN 25.000 9.650 9.800 9.650 55.3% 173 0
15 JAN 26.000 10.600 10.800 10.650 60.8% 69 0
15 JAN 27.000 11.600 11.800 11.600 45.1% 70 0
15 JAN 28.000 12.650 12.800 12.600 48.2% 40 0
15 JAN 29.000 13.600 13.800 13.600 51.3% 93 0
15 JAN 30.000 14.600 14.800 14.600 76.9% 382 0
15 JAN 32.000 16.600 16.800 16.600 59.8% 89 0
15 JAN 34.000 18.600 18.800 18.600 -- 28 0
15 JAN 36.000 20.600 20.800 20.600 -- 25 0
15 JAN 38.000 22.600 22.800 22.600 -- 85 0
15 JAN 40.000 24.600 24.800 24.600 -- 114 0
15 JAN 42.000 26.600 26.800 26.600 -- 83 0
15 JAN 44.000 28.600 28.800 28.600 -- 11 0
15 JAN 46.000 30.600 30.800 30.600 -- 17 0
15 JAN 48.000 32.600 32.800 32.600 -- 20 0
15 APR 12.000 0.240 0.330 0.310 35.2% 35 0
15 APR 13.000 0.460 0.550 0.500 34.4% 0 0
15 APR 14.000 0.770 0.860 0.820 33.5% 15 0
15 APR 15.000 1.200 1.300 1.220 32.8% 90 0
15 APR 16.000 1.730 1.840 1.760 32.0% 100 0
15 APR 17.000 2.390 2.520 2.410 31.5% 123 0
15 APR 18.000 3.150 3.300 3.200 31.6% 155 0
15 APR 19.000 3.950 4.150 4.000 31.4% 76 0
15 APR 20.000 4.850 5.000 4.900 31.0% 30 0
15 APR 21.000 5.750 5.950 5.800 32.4% 40 0
15 APR 22.000 6.700 6.900 6.750 33.0% 10 0
15 APR 23.000 7.650 7.850 7.700 37.1% 20 0
15 APR 24.000 8.650 8.850 8.700 39.8% 0 0
15 APR 25.000 9.650 9.800 9.650 30.3% 0 0
16 JAN 12.000 0.650 0.970 0.990 34.2% 143 0
16 JAN 13.000 0.990 1.340 1.310 33.8% 133 0
16 JAN 14.000 1.390 1.730 1.710 33.2% 78 0
16 JAN 15.000 1.900 2.200 1.900 32.9% 107 4
16 JAN 16.000 2.370 2.770 2.750 31.9% 7 0
16 JAN 17.000 2.970 3.400 3.350 31.4% 135 0
16 JAN 18.000 3.650 4.150 4.050 31.5% 260 0
16 JAN 19.000 4.400 4.900 4.800 31.4% 166 0
16 JAN 20.000 5.300 5.700 5.550 30.9% 194 0
16 JAN 21.000 5.950 6.450 6.350 29.5% 154 0
16 JAN 22.000 6.850 7.350 7.250 28.9% 30 0
16 JAN 23.000 7.700 8.200 8.100 28.7% 30 0
16 JAN 24.000 8.650 9.200 9.050 28.7% 141 0
16 JAN 25.000 9.550 10.050 9.900 28.1% 99 0
17 JAN 13.000 1.310 1.800 1.750 30.1% 57 0
17 JAN 14.000 1.770 2.250 2.200 29.8% 16 0
17 JAN 15.000 2.150 2.500 2.640 27.3% 160 0
17 JAN 16.000 2.660 3.350 3.350 28.3% 88 0
17 JAN 17.000 3.300 3.950 4.000 28.0% 12 0
17 JAN 18.000 3.950 4.650 4.650 27.8% 100 0
17 JAN 19.000 4.650 5.350 5.350 27.3% 0 0
17 JAN 20.000 5.300 6.150 6.150 26.7% 14 0
17 JAN 21.000 6.100 6.950 7.000 26.5% 9 0
17 JAN 22.000 6.950 7.800 7.800 26.6% 0 0
17 JAN 23.000 7.850 8.800 8.700 27.9% 1 0

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