$12.85 +0.02 (0.16%) Barrick Gold Corporation - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 12.85
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.02 (0.16%)
Prev Close: 12.83
Open: 13.18
Bid: 12.82
Ask: 12.88
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ABX1428K4 7.65 0.00 8.65 280.0 9.00 280.0 0.0 0
4.50 ABX1422K4.5 7.65 0.00 8.15 868.0 8.50 295.0 0.0 0
4.50 ABX1428K4.5 7.60 0.00 8.15 280.0 8.55 280.0 0.0 0
5.00 ABX1422K5 6.00 0.00 7.35 280.0 8.05 280.0 0.0 0
5.00 ABX1428K5 6.60 0.00 7.60 280.0 8.00 253.0 0.0 0
5.50 ABX1422K5.5 6.80 0.00 7.15 280.0 7.50 280.0 0.0 0
5.50 ABX1428K5.5 6.55 0.00 7.15 280.0 7.50 280.0 0.0 0
6.00 ABX1422K6 5.85 0.00 6.65 76.0 7.00 58.0 0.0 0
6.00 ABX1428K6 6.20 0.00 6.65 284.0 7.00 44.0 0.0 0
6.50 ABX1422K6.5 5.35 0.00 6.00 100.0 6.60 76.0 0.0 0
6.50 ABX1428K6.5 5.70 0.00 6.15 284.0 6.50 257.0 0.0 0
7.00 ABX1422K7 5.15 0.00 5.65 48.0 6.00 295.0 0.0 0
7.00 ABX1428K7 5.35 0.00 5.65 284.0 6.00 44.0 0.0 0
7.50 ABX1422K7.5 4.30 0.00 5.00 100.0 5.60 76.0 0.0 0
7.50 ABX1428K7.5 4.45 0.00 5.15 284.0 5.50 284.0 0.0 0
8.00 ABX1422K8 4.50 0.00 4.65 172.0 5.00 172.0 0.0 0
8.00 ABX1428K8 4.25 0.00 4.65 284.0 5.00 44.0 0.0 0
8.50 ABX1422K8.5 3.90 0.00 4.10 82.0 4.50 58.0 0.0 0
8.50 ABX1428K8.5 3.30 -0.45 4.15 284.0 4.50 44.0 1.0 1
9.00 ABX1422K9 3.45 0.00 3.65 76.0 4.05 295.0 0.0 0
9.00 ABX1428K9 3.25 -0.25 3.65 710.0 4.00 132.0 94.0 94
9.50 ABX1422K9.5 2.99 0.00 3.15 545.0 3.50 493.0 0.0 0
9.50 ABX1428K9.5 3.35 0.35 3.15 2538.0 3.50 2620.0 29.0 264
10.00 ABX1422K10 2.60 0.00 2.66 3164.0 2.89 992.0 95.0 212
10.00 ABX1428K10 2.40 -0.10 2.66 1936.0 2.98 1728.0 5.0 209
10.50 ABX1422K10.5 2.28 0.00 2.17 3284.0 2.38 706.0 1.0 521
10.50 ABX1428K10.5 1.82 -0.19 2.17 3481.0 2.47 3240.0 202.0 290
11.00 ABX1422K11 1.92 0.41 1.77 2688.0 1.87 139.0 8.0 868
11.00 ABX1428K11 1.89 0.37 1.67 3426.0 1.97 2966.0 203.0 208
11.50 ABX1422K11.5 1.28 -0.10 1.26 2945.0 1.37 164.0 186.0 1,934
11.50 ABX1428K11.5 1.71 0.66 1.19 2286.0 1.47 3334.0 10.0 353
12.00 ABX1422K12 0.79 -0.09 0.77 4470.0 0.87 375.0 724.0 4,326
12.00 ABX1428K12 0.86 -0.06 0.81 2136.0 1.00 3999.0 105.0 404
12.50 ABX1422K12.5 0.32 -0.09 0.27 5223.0 0.37 194.0 6046.0 6,728
12.50 ABX1428K12.5 0.45 -0.07 0.41 2731.0 0.56 2872.0 293.0 835
13.00 ABX1422K13 0.01 -0.09 0.01 50.0 0.01 238.0 2634.0 7,640
13.00 ABX1428K13 0.18 -0.09 0.19 5.0 0.21 1153.0 644.0 2,907
13.50 ABX1422K13.5 0.01 0.00 0.01 14.0 0.01 63.0 74.0 1,499
13.50 ABX1428K13.5 0.06 -0.06 0.06 549.0 0.08 94.0 216.0 490
14.00 ABX1422K14 0.01 0.00 0.01 1.0 0.01 253.0 22.0 3,619
14.00 ABX1428K14 0.05 0.03 0.02 906.0 0.07 1548.0 13.0 66
14.50 ABX1422K14.5 0.01 0.00 0.01 29.0 0.01 121.0 1.0 1,052
14.50 ABX1428K14.5 0.06 0.05 0.01 111.0 0.07 2019.0 25.0 398
15.00 ABX1422K15 0.01 -0.01 0.01 21.0 0.02 525.0 15.0 9,293
15.00 ABX1428K15 0.04 -0.08 0.01 68.0 0.06 1183.0 46.0 136
15.50 ABX1422K15.5 0.02 0.01 0.01 64.0 0.04 2345.0 70.0 3,615
15.50 ABX1428K15.5 0.03 -0.11 0.01 10.0 0.06 1218.0 100.0 205
16.00 ABX1422K16 0.01 -0.01 0.01 6.0 0.01 139.0 19.0 1,297
16.00 ABX1428K16 0.02 -0.04 0.01 10.0 0.05 989.0 30.0 30
16.50 ABX1422K16.5 0.06 0.00 0.01 83.0 0.04 1028.0 0.0 0
16.50 ABX1428K16.5 0.02 -0.04 0.01 10.0 0.05 1158.0 21.0 26
17.00 ABX1422K17 0.01 0.00 0.01 2.0 0.01 38.0 2.0 2,830
17.00 ABX1428K17 0.15 0.00 0.01 10.0 0.16 1821.0 0.0 0
17.50 ABX1422K17.5 0.03 -0.02 0.01 220.0 0.04 1337.0 6.0 6
17.50 ABX1428K17.5 0.15 0.00 0.01 10.0 0.16 1728.0 0.0 0
18.00 ABX1422K18 0.01 0.00 0.01 9.0 0.01 171.0 1.0 5,350
18.00 ABX1428K18 0.13 0.00 0.01 73.0 0.14 1729.0 0.0 0
18.50 ABX1422K18.5 0.05 0.00 0.01 10.0 0.04 1310.0 0.0 0
18.50 ABX1428K18.5 0.15 0.00 0.01 34.0 0.16 1384.0 0.0 0
19.00 ABX1422K19 0.01 0.00 0.01 10.0 0.05 2577.0 3.0 3,981
19.00 ABX1428K19 0.14 0.00 0.01 34.0 0.15 1387.0 0.0 0
19.50 ABX1422K19.5 0.04 0.00 0.01 10.0 0.04 899.0 0.0 0
19.50 ABX1428K19.5 0.15 0.00 0.01 34.0 0.16 1480.0 0.0 0
20.00 ABX1422K20 0.01 -0.01 0.01 10.0 0.04 2189.0 20.0 19,800
20.00 ABX1428K20 0.15 0.00 0.01 34.0 0.16 1341.0 0.0 0
20.50 ABX1422K20.5 0.04 0.00 0.01 10.0 0.04 1323.0 0.0 0
20.50 ABX1428K20.5 0.15 0.00 0.01 82.0 0.16 1239.0 0.0 0
21.00 ABX1422K21 0.03 0.02 0.01 10.0 0.01 93.0 4.0 2,794
21.00 ABX1428K21 0.15 0.00 0.01 82.0 0.16 1222.0 0.0 0
21.50 ABX1422K21.5 0.05 0.00 0.01 75.0 0.04 1326.0 0.0 0
21.50 ABX1428K21.5 0.15 0.00 0.01 50.0 0.15 1215.0 0.0 0
22.00 ABX1422K22 0.01 -0.02 0.01 75.0 0.01 551.0 300.0 1,041
22.00 ABX1428K22 0.03 0.00 0.01 50.0 0.03 141.0 0.0 0
22.50 ABX1422K22.5 0.04 0.00 0.01 120.0 0.06 1618.0 0.0 0
22.50 ABX1428K22.5 0.15 0.00 0.01 39.0 0.15 1425.0 0.0 0
23.00 ABX1422K23 0.03 0.02 0.01 10.0 0.01 1017.0 20.0 567
23.00 ABX1428K23 0.15 0.00 0.01 39.0 0.08 393.0 0.0 0
23.50 ABX1422K23.5 0.05 0.00 0.00 0.0 0.05 1595.0 0.0 0
23.50 ABX1428K23.5 0.15 0.00 0.01 78.0 0.15 1549.0 0.0 0
24.00 ABX1422K24 0.01 0.00 0.01 143.0 0.05 2188.0 1.0 161
24.00 ABX1428K24 0.05 0.00 0.01 40.0 0.04 795.0 0.0 0
24.50 ABX1422K24.5 0.05 0.00 0.00 0.0 0.04 1320.0 0.0 0
24.50 ABX1428K24.5 0.14 0.00 0.00 0.0 0.04 816.0 0.0 0
25.00 ABX1422K25 0.01 -0.03 0.01 112.0 0.04 1114.0 1.0 1
25.50 ABX1422K25.5 0.04 0.00 0.00 0.0 0.04 1312.0 0.0 0
26.00 ABX1422K26 0.01 -0.03 0.01 184.0 0.04 948.0 33.0 38
27.00 ABX1422K27 0.01 -0.03 0.01 81.0 0.04 1116.0 11.0 80

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ABX1428W4 0.05 0.00 0.00 0.0 0.04 804.0 0.0 0
4.50 ABX1422W4.5 0.04 0.00 0.00 0.0 0.04 1784.0 0.0 0
4.50 ABX1428W4.5 0.14 0.00 0.00 0.0 0.04 797.0 0.0 0
5.00 ABX1422W5 0.05 0.00 0.00 0.0 0.05 1509.0 0.0 0
5.00 ABX1428W5 0.14 0.00 0.00 0.0 0.04 804.0 0.0 0
5.50 ABX1422W5.5 0.04 0.00 0.00 0.0 0.04 947.0 0.0 0
5.50 ABX1428W5.5 0.14 0.00 0.00 0.0 0.04 790.0 0.0 0
6.00 ABX1422W6 0.05 0.00 0.00 0.0 0.04 920.0 0.0 0
6.00 ABX1428W6 0.05 0.00 0.00 0.0 0.04 793.0 0.0 0
6.50 ABX1422W6.5 0.01 -0.03 0.00 0.0 0.04 1737.0 51.0 51
6.50 ABX1428W6.5 0.14 0.00 0.00 0.0 0.14 734.0 0.0 0
7.00 ABX1422W7 0.04 0.00 0.00 0.0 0.04 949.0 0.0 0
7.00 ABX1428W7 0.14 0.00 0.00 0.0 0.14 730.0 0.0 0
7.50 ABX1422W7.5 0.05 0.00 0.00 0.0 0.04 1308.0 0.0 0
7.50 ABX1428W7.5 0.01 -0.04 0.00 0.0 0.04 958.0 15.0 65
8.00 ABX1422W8 0.04 0.00 0.00 0.0 0.04 957.0 0.0 0
8.00 ABX1428W8 0.01 -0.08 0.01 49.0 0.02 57.0 1.0 100
8.50 ABX1422W8.5 0.05 0.00 0.01 236.0 0.04 1070.0 0.0 0
8.50 ABX1428W8.5 0.06 -0.08 0.01 10.0 0.14 1461.0 15.0 15
9.00 ABX1422W9 0.02 -0.02 0.01 963.0 0.04 1793.0 20.0 21
9.00 ABX1428W9 0.01 -0.10 0.01 45.0 0.01 70.0 46.0 30
9.50 ABX1422W9.5 0.01 -0.04 0.01 350.0 0.04 1885.0 10.0 39
9.50 ABX1428W9.5 0.14 0.00 0.01 462.0 0.05 313.0 0.0 0
10.00 ABX1422W10 0.03 0.00 0.01 126.0 0.03 996.0 1.0 503
10.00 ABX1428W10 0.10 0.04 0.01 94.0 0.05 1256.0 10.0 20
10.50 ABX1422W10.5 0.01 -0.01 0.01 16.0 0.05 2130.0 16.0 979
10.50 ABX1428W10.5 0.14 0.00 0.01 71.0 0.05 720.0 0.0 0
11.00 ABX1422W11 0.04 -0.01 0.01 4.0 0.04 1958.0 4.0 9,303
11.00 ABX1428W11 0.03 0.02 0.01 398.0 0.06 1953.0 1.0 764
11.50 ABX1422W11.5 0.03 0.02 0.01 1580.0 0.04 1828.0 40.0 1,396
11.50 ABX1428W11.5 0.09 0.00 0.01 1905.0 0.07 2230.0 10.0 317
12.00 ABX1422W12 0.01 0.00 0.01 5.0 0.01 439.0 154.0 3,628
12.00 ABX1428W12 0.06 -0.02 0.05 248.0 0.10 2690.0 12.0 2,234
12.50 ABX1422W12.5 0.01 -0.03 0.01 214.0 0.01 345.0 258.0 4,023
12.50 ABX1428W12.5 0.14 -0.05 0.13 3516.0 0.18 2206.0 142.0 518
13.00 ABX1422W13 0.20 0.00 0.12 1301.0 0.21 2811.0 1023.0 3,097
13.00 ABX1428W13 0.38 -0.02 0.36 945.0 0.41 674.0 653.0 451
13.50 ABX1422W13.5 0.55 -0.14 0.54 4301.0 0.84 4190.0 30.0 1,792
13.50 ABX1428W13.5 0.64 -0.41 0.67 2960.0 0.89 2762.0 94.0 136
14.00 ABX1422W14 1.09 -0.06 1.04 3253.0 1.23 2542.0 40.0 1,404
14.00 ABX1428W14 1.29 0.15 1.11 3056.0 1.39 4307.0 40.0 212
14.50 ABX1422W14.5 1.42 -0.13 1.54 2866.0 1.83 2926.0 49.0 237
14.50 ABX1428W14.5 1.39 -0.23 1.31 1438.0 1.90 1910.0 8.0 67
15.00 ABX1422W15 2.22 0.10 2.13 507.0 2.27 1443.0 18.0 8,087
15.00 ABX1428W15 2.02 -0.08 2.07 1133.0 2.40 2067.0 1.0 49
15.50 ABX1422W15.5 4.00 1.46 2.54 472.0 2.73 185.0 6.0 6
15.50 ABX1428W15.5 3.85 1.25 2.57 1124.0 2.90 1138.0 45.0 45
16.00 ABX1422W16 3.17 0.01 3.10 459.0 3.30 3235.0 125.0 1,138
16.00 ABX1428W16 4.65 1.60 3.05 1659.0 3.40 1994.0 87.0 87
16.50 ABX1422W16.5 3.85 0.00 3.50 145.0 3.75 145.0 10.0 10
16.50 ABX1428W16.5 3.50 -0.05 3.55 116.0 3.90 126.0 7.0 12
17.00 ABX1422W17 4.15 -0.25 4.05 3508.0 4.25 2740.0 85.0 736
17.00 ABX1428W17 4.05 0.00 4.10 980.0 4.40 1097.0 0.0 0
17.50 ABX1422W17.5 4.50 0.00 4.15 64.0 4.85 58.0 0.0 0
17.50 ABX1428W17.5 4.60 0.15 4.55 108.0 4.90 75.0 2.0 2
18.00 ABX1422W18 5.15 0.02 5.00 3288.0 5.25 2735.0 2.0 1,645
18.00 ABX1428W18 5.05 0.00 4.70 44.0 5.40 284.0 0.0 0
18.50 ABX1422W18.5 5.50 0.00 5.10 58.0 6.05 58.0 0.0 0
18.50 ABX1428W18.5 4.81 -0.74 5.20 1830.0 5.90 1210.0 226.0 113
19.00 ABX1422W19 6.29 0.00 5.40 1831.0 6.35 1613.0 15.0 756
19.00 ABX1428W19 6.73 0.88 5.65 44.0 6.40 284.0 10.0 10
19.50 ABX1422W19.5 6.50 0.00 5.70 58.0 7.10 45.0 0.0 0
19.50 ABX1428W19.5 6.35 0.00 6.15 53.0 6.90 284.0 0.0 0
20.00 ABX1422W20 8.22 1.22 6.70 140.0 7.35 140.0 17.0 10
20.00 ABX1428W20 6.80 0.00 6.65 44.0 7.40 284.0 0.0 0
20.50 ABX1422W20.5 6.25 0.00 7.05 58.0 8.15 11.0 0.0 0
20.50 ABX1428W20.5 7.55 0.00 7.20 53.0 7.90 284.0 0.0 0
21.00 ABX1422W21 5.85 -1.00 7.60 280.0 8.35 280.0 48.0 2
21.00 ABX1428W21 7.80 0.00 7.65 280.0 8.40 280.0 0.0 0
21.50 ABX1422W21.5 7.30 0.00 6.90 315.0 8.75 50.0 0.0 0
21.50 ABX1428W21.5 8.40 0.00 8.15 280.0 8.90 280.0 0.0 0
22.00 ABX1422W22 7.55 0.00 8.60 280.0 9.35 280.0 0.0 0
22.00 ABX1428W22 9.05 0.00 8.65 280.0 9.40 280.0 0.0 0
22.50 ABX1422W22.5 8.80 0.00 7.95 280.0 9.85 280.0 0.0 0
22.50 ABX1428W22.5 8.50 0.00 9.15 280.0 9.90 280.0 0.0 0
23.00 ABX1422W23 8.85 0.25 8.50 280.0 10.25 47.0 31.0 31
23.00 ABX1428W23 8.75 0.00 9.05 280.0 10.40 280.0 0.0 0
23.50 ABX1422W23.5 9.00 0.00 8.70 130.0 12.20 25.0 0.0 0
23.50 ABX1428W23.5 9.80 0.00 9.10 280.0 11.40 1.0 0.0 0
24.00 ABX1422W24 9.55 0.00 9.45 47.0 11.25 47.0 0.0 0
24.00 ABX1428W24 9.65 0.00 9.65 47.0 11.35 16.0 0.0 0
24.50 ABX1422W24.5 10.05 0.00 10.05 1.0 13.40 1.0 0.0 0
24.50 ABX1428W24.5 10.25 0.00 10.60 211.0 12.20 54.0 0.0 0
25.00 ABX1422W25 10.55 0.00 10.45 134.0 12.40 280.0 0.0 0
25.50 ABX1422W25.5 11.05 0.00 10.90 280.0 12.95 280.0 0.0 0
26.00 ABX1422W26 11.30 0.00 11.40 280.0 13.40 280.0 0.0 0
27.00 ABX1422W27 13.75 0.00 13.45 335.0 14.40 80.0 0.0 0