Barrick Gold Corporation $18.83

down -0.18


19/8/2014 04:00 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 18.83
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: -0.18 (-0.95 %)
Prev Close: 19.01
Open: 18.96
Bid: 18.82
Ask: 18.87
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get ABX Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ABX1422H10 8.65 0.00 8.70 1002.0 8.95 856.0 0.0 0
10.00 ABX1429H10 9.30 0.65 8.70 390.0 9.10 709.0 1.0 1
11.00 ABX1422H11 7.65 0.00 7.70 248.0 7.95 272.0 0.0 0
11.00 ABX1429H11 7.65 0.00 7.70 242.0 7.90 280.0 0.0 0
11.50 ABX1422H11.5 7.15 0.00 7.20 989.0 7.60 1018.0 0.0 0
11.50 ABX1429H11.5 7.15 0.00 7.25 429.0 7.40 282.0 0.0 0
12.00 ABX1422H12 6.65 0.00 6.70 1018.0 7.10 1018.0 0.0 0
12.00 ABX1429H12 6.65 0.00 6.75 429.0 6.90 285.0 0.0 0
12.50 ABX1422H12.5 6.15 0.00 6.20 989.0 6.40 429.0 0.0 0
12.50 ABX1429H12.5 6.15 0.00 6.25 430.0 6.40 324.0 0.0 0
13.00 ABX1422H13 5.65 0.00 5.70 989.0 6.10 1018.0 0.0 0
13.00 ABX1429H13 5.65 0.00 5.70 441.0 5.90 323.0 0.0 0
13.50 ABX1422H13.5 5.15 0.00 5.20 989.0 5.45 910.0 0.0 0
13.50 ABX1429H13.5 5.15 0.00 5.20 441.0 5.40 283.0 0.0 0
14.00 ABX1422H14 4.65 0.00 4.70 989.0 5.10 1018.0 0.0 0
14.00 ABX1429H14 4.65 0.00 4.75 1016.0 4.90 429.0 0.0 0
14.50 ABX1422H14.5 4.15 0.00 4.20 989.0 4.60 1018.0 0.0 0
14.50 ABX1429H14.5 4.15 0.00 4.25 1013.0 4.40 429.0 0.0 0
15.00 ABX1422H15 3.65 0.00 3.70 989.0 4.10 1090.0 0.0 0
15.00 ABX1429H15 3.65 0.00 3.75 1072.0 3.90 126.0 0.0 0
15.50 ABX1422H15.5 3.15 0.00 3.20 1107.0 3.40 405.0 0.0 0
15.50 ABX1429H15.5 3.05 -0.10 3.25 1584.0 3.40 80.0 5.0 15
16.00 ABX1422H16 3.18 0.50 2.75 625.0 2.90 516.0 10.0 46
16.00 ABX1429H16 2.68 0.00 2.78 471.0 2.90 300.0 0.0 0
16.50 ABX1422H16.5 2.65 0.47 2.25 1899.0 2.40 1671.0 127.0 10
16.50 ABX1429H16.5 1.68 -0.50 2.26 2219.0 2.52 2346.0 12.0 12
17.00 ABX1422H17 1.25 -0.43 1.75 1901.0 1.90 1699.0 10.0 55
17.00 ABX1429H17 1.95 0.26 1.74 2477.0 1.92 655.0 50.0 113
17.50 ABX1422H17.5 1.36 0.18 1.29 1941.0 1.41 2074.0 71.0 530
17.50 ABX1429H17.5 1.07 -0.14 1.26 1429.0 1.42 240.0 50.0 390
18.00 ABX1422H18 0.90 0.00 0.77 2282.0 0.91 2081.0 12.0 357
18.00 ABX1429H18 0.90 0.03 0.83 2280.0 0.97 2902.0 1.0 413
18.50 ABX1422H18.5 0.35 -0.01 0.38 117.0 0.45 2609.0 54.0 766
18.50 ABX1429H18.5 0.48 0.00 0.48 70.0 0.53 1965.0 3.0 465
19.00 ABX1422H19 0.11 -0.07 0.10 10.0 0.11 50.0 712.0 2,279
19.00 ABX1429H19 0.22 -0.04 0.21 115.0 0.23 627.0 159.0 910
19.50 ABX1422H19.5 0.05 0.02 0.01 442.0 0.03 1060.0 50.0 2,859
19.50 ABX1429H19.5 0.08 -0.02 0.07 64.0 0.09 2404.0 22.0 1,097
20.00 ABX1422H20 0.01 0.00 0.02 99.0 0.02 546.0 36.0 658
20.00 ABX1429H20 0.04 -0.01 0.02 596.0 0.04 153.0 25.0 458
20.50 ABX1422H20.5 0.05 0.00 0.01 1315.0 0.03 918.0 51.0 178
20.50 ABX1429H20.5 0.36 0.35 0.01 691.0 0.05 1443.0 10.0 31
21.00 ABX1422H21 0.29 0.24 0.01 120.0 0.02 695.0 22.0 25
21.00 ABX1429H21 0.16 0.10 0.01 238.0 0.04 1379.0 15.0 34
21.50 ABX1422H21.5 0.15 0.10 0.01 224.0 0.03 443.0 31.0 100
21.50 ABX1429H21.5 0.05 0.00 0.01 135.0 0.04 1259.0 0.0 0
22.00 ABX1422H22 0.14 0.12 0.01 354.0 0.03 619.0 4.0 4
22.00 ABX1429H22 0.20 0.15 0.01 185.0 0.04 1131.0 1.0 2
22.50 ABX1422H22.5 0.05 0.00 0.01 63.0 0.03 449.0 0.0 0
22.50 ABX1429H22.5 0.01 -0.04 0.01 102.0 0.02 277.0 41.0 41
23.00 ABX1422H23 0.05 0.00 0.01 63.0 0.03 447.0 0.0 0
23.00 ABX1429H23 0.02 0.00 0.01 71.0 0.03 299.0 0.0 0
23.50 ABX1422H23.5 0.05 0.00 0.01 52.0 0.03 453.0 0.0 0
23.50 ABX1429H23.5 0.04 0.00 0.01 140.0 0.03 302.0 0.0 0
24.00 ABX1422H24 0.05 0.00 0.01 147.0 0.03 457.0 0.0 0
24.00 ABX1429H24 0.04 0.00 0.01 52.0 0.03 369.0 0.0 0
24.50 ABX1422H24.5 0.04 0.00 0.01 364.0 0.03 562.0 0.0 0
24.50 ABX1429H24.5 0.04 0.00 0.01 158.0 0.03 400.0 0.0 0
25.00 ABX1422H25 0.04 0.00 0.01 379.0 0.03 569.0 0.0 0
25.00 ABX1429H25 0.04 0.00 0.01 106.0 0.03 393.0 0.0 0
25.50 ABX1422H25.5 0.04 0.00 0.01 635.0 0.03 575.0 0.0 0
25.50 ABX1429H25.5 0.04 0.00 0.01 246.0 0.03 408.0 0.0 0
26.00 ABX1422H26 0.01 -0.03 0.01 114.0 0.03 953.0 40.0 40
26.00 ABX1429H26 0.04 0.00 0.01 133.0 0.03 411.0 0.0 0
26.50 ABX1422H26.5 0.04 0.00 0.01 10.0 0.03 575.0 0.0 0
26.50 ABX1429H26.5 0.04 0.00 0.01 328.0 0.03 422.0 0.0 0
27.00 ABX1422H27 0.04 0.00 0.00 0.0 0.03 397.0 0.0 0
27.00 ABX1429H27 0.04 0.00 0.01 132.0 0.03 387.0 0.0 0
27.50 ABX1422H27.5 0.04 0.00 0.00 0.0 0.03 399.0 0.0 0
27.50 ABX1429H27.5 0.04 0.00 0.00 0.0 0.03 395.0 0.0 0
28.00 ABX1422H28 0.04 0.00 0.00 0.0 0.03 399.0 0.0 0
28.00 ABX1429H28 0.04 0.00 0.00 0.0 0.03 387.0 0.0 0
28.50 ABX1422H28.5 0.04 0.00 0.00 0.0 0.03 627.0 0.0 0
28.50 ABX1429H28.5 0.04 0.00 0.00 0.0 0.03 611.0 0.0 0

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ABX1422T10 0.04 0.00 0.00 0.0 0.03 393.0 0.0 0
10.00 ABX1429T10 0.04 0.00 0.00 0.0 0.03 723.0 0.0 0
11.00 ABX1422T11 0.04 0.00 0.00 0.0 0.03 395.0 0.0 0
11.00 ABX1429T11 0.04 0.00 0.00 0.0 0.03 430.0 0.0 0
11.50 ABX1422T11.5 0.04 0.00 0.00 0.0 0.03 396.0 0.0 0
11.50 ABX1429T11.5 0.04 0.00 0.00 0.0 0.03 491.0 0.0 0
12.00 ABX1422T12 0.04 0.00 0.00 0.0 0.03 484.0 0.0 0
12.00 ABX1429T12 0.04 0.00 0.00 0.0 0.03 424.0 0.0 0
12.50 ABX1422T12.5 0.04 0.00 0.00 0.0 0.03 405.0 0.0 0
12.50 ABX1429T12.5 0.04 0.00 0.00 0.0 0.03 425.0 0.0 0
13.00 ABX1422T13 0.04 0.00 0.00 0.0 0.03 453.0 0.0 0
13.00 ABX1429T13 0.04 0.00 0.00 0.0 0.03 454.0 0.0 0
13.50 ABX1422T13.5 0.04 0.00 0.00 0.0 0.03 397.0 0.0 0
13.50 ABX1429T13.5 0.04 0.00 0.00 0.0 0.03 424.0 0.0 0
14.00 ABX1422T14 0.04 0.00 0.01 54.0 0.03 396.0 0.0 0
14.00 ABX1429T14 0.04 0.00 0.01 10.0 0.03 420.0 0.0 0
14.50 ABX1422T14.5 0.04 0.00 0.01 10.0 0.03 396.0 0.0 0
14.50 ABX1429T14.5 0.04 0.00 0.01 117.0 0.03 406.0 0.0 0
15.00 ABX1422T15 0.04 0.00 0.01 62.0 0.03 548.0 0.0 0
15.00 ABX1429T15 0.04 0.00 0.01 10.0 0.03 412.0 0.0 0
15.50 ABX1422T15.5 0.04 0.00 0.01 54.0 0.03 479.0 0.0 0
15.50 ABX1429T15.5 0.04 0.00 0.01 89.0 0.03 427.0 0.0 0
16.00 ABX1422T16 0.05 0.01 0.01 157.0 0.03 467.0 3.0 3
16.00 ABX1429T16 0.06 0.01 0.01 634.0 0.03 388.0 1.0 1
16.50 ABX1422T16.5 0.15 0.11 0.01 123.0 0.03 700.0 4.0 4
16.50 ABX1429T16.5 0.05 0.00 0.01 187.0 0.03 875.0 10.0 10
17.00 ABX1422T17 0.04 -0.01 0.01 1640.0 0.03 723.0 18.0 60
17.00 ABX1429T17 0.18 0.17 0.01 123.0 0.03 1084.0 30.0 119
17.50 ABX1422T17.5 0.03 -0.02 0.01 181.0 0.03 833.0 10.0 326
17.50 ABX1429T17.5 0.04 0.00 0.01 1415.0 0.04 1046.0 206.0 315
18.00 ABX1422T18 0.02 -0.01 0.01 287.0 0.02 237.0 529.0 1,488
18.00 ABX1429T18 0.06 -0.01 0.05 1464.0 0.07 31.0 206.0 667
18.50 ABX1422T18.5 0.05 -0.02 0.05 115.0 0.06 305.0 144.0 868
18.50 ABX1429T18.5 0.19 -0.01 0.15 635.0 0.17 45.0 83.0 396
19.00 ABX1422T19 0.24 0.02 0.25 241.0 0.28 303.0 414.0 849
19.00 ABX1429T19 0.40 -0.01 0.38 350.0 0.43 1231.0 28.0 733
19.50 ABX1422T19.5 0.70 0.15 0.62 2619.0 0.74 2773.0 400.0 527
19.50 ABX1429T19.5 0.80 0.16 0.62 2682.0 0.85 3568.0 224.0 65
20.00 ABX1422T20 0.82 -0.17 1.10 1933.0 1.23 1884.0 2.0 32
20.00 ABX1429T20 1.27 0.00 1.17 661.0 1.30 2420.0 1.0 102
20.50 ABX1422T20.5 1.56 0.09 1.60 2176.0 1.72 1980.0 15.0 184
20.50 ABX1429T20.5 1.52 -0.03 1.66 498.0 1.79 2069.0 71.0 131
21.00 ABX1422T21 3.10 1.14 2.10 570.0 2.23 521.0 26.0 36
21.00 ABX1429T21 2.04 0.00 2.16 1281.0 2.28 2054.0 0.0 0
21.50 ABX1422T21.5 2.49 0.03 2.60 1247.0 2.73 1375.0 40.0 202
21.50 ABX1429T21.5 3.00 0.47 2.65 1564.0 2.78 1943.0 40.0 52
22.00 ABX1422T22 2.98 0.00 3.05 730.0 3.25 764.0 0.0 0
22.00 ABX1429T22 3.00 0.00 3.15 325.0 3.30 730.0 0.0 0
22.50 ABX1422T22.5 3.45 0.00 3.55 729.0 3.75 764.0 0.0 0
22.50 ABX1429T22.5 3.50 0.00 3.60 559.0 3.80 755.0 0.0 0
23.00 ABX1422T23 3.95 0.00 4.05 729.0 4.25 765.0 0.0 0
23.00 ABX1429T23 4.00 0.00 4.10 651.0 4.30 431.0 0.0 0
23.50 ABX1422T23.5 4.45 0.00 4.55 395.0 4.75 437.0 0.0 0
23.50 ABX1429T23.5 4.70 0.00 4.65 305.0 4.80 423.0 40.0 40
24.00 ABX1422T24 4.95 0.00 5.05 405.0 5.30 405.0 0.0 0
24.00 ABX1429T24 5.00 0.00 5.10 416.0 5.30 432.0 0.0 0
24.50 ABX1422T24.5 5.45 0.00 5.55 711.0 5.75 748.0 0.0 0
24.50 ABX1429T24.5 5.50 0.00 5.65 288.0 5.80 721.0 0.0 0
25.00 ABX1422T25 5.95 0.00 6.05 727.0 6.30 748.0 0.0 0
25.00 ABX1429T25 6.00 0.00 6.15 279.0 6.30 425.0 0.0 0
25.50 ABX1422T25.5 6.45 0.00 6.55 795.0 6.80 1069.0 0.0 0
25.50 ABX1429T25.5 7.50 1.00 6.65 345.0 6.80 598.0 40.0 40
26.00 ABX1422T26 6.95 0.00 7.05 880.0 7.30 1076.0 0.0 0
26.00 ABX1429T26 7.00 0.00 7.15 270.0 7.35 771.0 0.0 0
26.50 ABX1422T26.5 7.45 0.00 7.55 761.0 7.80 872.0 0.0 0
26.50 ABX1429T26.5 7.50 0.00 7.60 145.0 7.80 332.0 0.0 0
27.00 ABX1422T27 7.95 0.00 8.05 232.0 8.30 417.0 0.0 0
27.00 ABX1429T27 8.00 0.00 8.15 261.0 8.35 235.0 0.0 0
27.50 ABX1422T27.5 8.45 0.00 8.55 755.0 8.80 872.0 0.0 0
27.50 ABX1429T27.5 8.70 0.00 8.40 709.0 8.85 709.0 32.0 32
28.00 ABX1422T28 8.95 0.00 9.05 232.0 9.30 378.0 0.0 0
28.00 ABX1429T28 9.00 0.00 9.10 306.0 9.35 108.0 0.0 0
28.50 ABX1422T28.5 9.45 0.00 9.55 299.0 9.80 348.0 0.0 0
28.50 ABX1429T28.5 9.70 0.00 9.40 727.0 9.85 709.0 112.0 112
Trading Center