Barrick Gold Corporation $17.98

down -0.34


17/4/2014 06:40 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 17.98
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.34 (-1.86 %)
Prev Close: 18.32
Open: 18.39
Bid: 17.98
Ask: 17.99
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 18%
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ABX1419D4 14.26 1.46 13.55 52.0 15.45 140.0 1.0 1
5.00 ABX1419D5 11.55 -0.25 12.25 1171.0 14.25 1475.0 3.0 4
6.00 ABX1419D6 10.80 0.00 11.55 921.0 13.40 971.0 0.0 0
8.00 ABX1419D8 9.15 -0.95 9.90 90.0 10.85 1651.0 21.0 1
9.00 ABX1419D9 7.69 -1.46 8.90 40.0 9.65 1290.0 1.0 1
10.00 ABX1419D10 9.50 1.35 7.90 90.0 8.65 1290.0 6.0 1
11.00 ABX1419D11 8.05 0.90 6.90 465.0 7.60 1225.0 5.0 13
11.00 ABX1425D11 7.05 0.00 6.85 52.0 7.70 93.0 0.0 0
11.50 ABX1419D11.5 6.65 0.00 6.40 10.0 7.15 194.0 0.0 0
12.00 ABX1419D12 7.05 0.90 5.90 502.0 6.60 1234.0 3.0 5
12.00 ABX1425D12 6.05 0.00 5.85 52.0 6.70 61.0 0.0 0
12.50 ABX1419D12.5 5.70 0.00 5.40 10.0 6.10 187.0 0.0 0
13.00 ABX1419D13 7.40 2.20 4.90 60.0 5.10 65.0 10.0 145
13.00 ABX1425D13 5.00 0.00 4.90 54.0 5.65 36.0 0.0 0
13.50 ABX1419D13.5 4.70 0.00 4.40 63.0 4.60 65.0 0.0 0
14.00 ABX1419D14 3.95 -0.25 3.95 480.0 4.05 1043.0 27.0 81
14.00 ABX1425D14 4.10 0.00 3.90 54.0 4.55 61.0 0.0 0
14.50 ABX1419D14.5 3.70 0.00 3.40 65.0 3.60 65.0 0.0 0
15.00 ABX1419D15 3.00 -0.31 2.97 170.0 3.10 2298.0 23.0 282
15.00 ABX1425D15 3.20 0.00 2.95 101.0 3.55 103.0 0.0 0
15.50 ABX1419D15.5 2.70 0.00 2.44 105.0 2.57 84.0 0.0 0
16.00 ABX1419D16 2.03 -0.25 1.97 146.0 2.07 1848.0 35.0 1,803
16.00 ABX1425D16 2.22 0.00 1.95 117.0 2.28 423.0 0.0 0
16.50 ABX1419D16.5 1.70 0.00 1.44 105.0 1.57 88.0 0.0 0
16.50 ABX1425D16.5 1.73 0.00 1.46 117.0 1.63 207.0 0.0 0
17.00 ABX1419D17 1.00 -0.35 0.96 10.0 1.05 1429.0 182.0 5,526
17.00 ABX1425D17 2.03 0.78 1.00 159.0 1.15 720.0 1.0 5
17.50 ABX1419D17.5 0.70 0.00 0.47 103.0 0.57 1052.0 0.0 0
17.50 ABX1425D17.5 0.61 -0.29 0.59 121.0 0.66 1408.0 50.0 123
18.00 ABX1419D18 0.02 -0.32 0.01 47.0 0.03 903.0 1620.0 7,510
18.00 ABX1425D18 0.30 -0.36 0.28 78.0 0.31 453.0 336.0 322
18.50 ABX1419D18.5 0.01 -0.08 0.01 35.0 0.01 377.0 148.0 4,698
18.50 ABX1425D18.5 0.13 -0.16 0.11 139.0 0.13 74.0 469.0 505
19.00 ABX1419D19 0.01 -0.01 0.02 8.0 0.01 420.0 60.0 26,781
19.00 ABX1425D19 0.06 -0.09 0.05 85.0 0.06 115.0 406.0 5,228
19.50 ABX1419D19.5 0.01 0.00 0.01 55.0 0.01 467.0 13.0 6,885
19.50 ABX1425D19.5 0.03 -0.05 0.02 36.0 0.04 894.0 48.0 4,988
20.00 ABX1419D20 0.01 -0.01 0.01 123.0 0.01 390.0 141.0 37,284
20.00 ABX1425D20 0.03 -0.02 0.01 232.0 0.03 355.0 111.0 19,794
20.50 ABX1419D20.5 0.03 0.01 0.01 10.0 0.02 1049.0 153.0 178
20.50 ABX1425D20.5 0.06 0.00 0.01 32.0 0.05 2159.0 6.0 444
21.00 ABX1419D21 0.01 0.00 0.01 2.0 0.01 364.0 1.0 12,434
21.00 ABX1425D21 0.05 0.04 0.01 51.0 0.05 1511.0 10.0 259
21.50 ABX1419D21.5 0.01 0.00 0.01 534.0 0.02 1031.0 0.0 0
21.50 ABX1425D21.5 0.09 0.08 0.01 30.0 0.07 1769.0 2.0 340
22.00 ABX1419D22 0.01 0.00 0.01 1.0 0.01 329.0 15.0 6,855
22.00 ABX1425D22 0.02 0.00 0.01 36.0 0.03 996.0 241.0 518
22.50 ABX1419D22.5 0.02 0.00 0.00 0.0 0.02 1080.0 0.0 0
22.50 ABX1425D22.5 0.05 0.04 0.01 10.0 0.09 1883.0 40.0 692
23.00 ABX1419D23 0.01 0.00 0.01 3.0 0.01 1054.0 51.0 8,606
23.00 ABX1425D23 0.28 0.27 0.01 87.0 0.08 1629.0 10.0 468
23.50 ABX1419D23.5 0.01 0.00 0.00 0.0 0.02 1063.0 0.0 0
23.50 ABX1425D23.5 0.14 0.03 0.01 10.0 0.07 1720.0 12.0 733
24.00 ABX1419D24 0.01 -0.01 0.01 30.0 0.01 408.0 30.0 3,093
24.00 ABX1425D24 0.11 0.00 0.01 10.0 0.02 268.0 0.0 0
24.50 ABX1419D24.5 0.01 0.00 0.00 0.0 0.02 1072.0 0.0 0
24.50 ABX1425D24.5 0.10 0.00 0.01 65.0 0.07 1732.0 0.0 0
25.00 ABX1419D25 0.02 0.00 0.01 60.0 0.02 490.0 5.0 1,343
25.00 ABX1425D25 0.09 0.00 0.01 120.0 0.07 1665.0 0.0 0
25.50 ABX1419D25.5 0.01 0.00 0.00 0.0 0.02 1083.0 0.0 0
26.00 ABX1419D26 0.01 0.00 0.01 57.0 0.03 1825.0 5.0 1,272
26.00 ABX1425D26 0.09 0.00 0.01 108.0 0.07 1854.0 0.0 0
27.00 ABX1419D27 0.03 0.01 0.01 87.0 0.03 1732.0 10.0 2,224
27.00 ABX1425D27 0.08 0.00 0.01 71.0 0.07 1700.0 0.0 0
28.00 ABX1419D28 0.02 0.01 0.01 118.0 0.02 990.0 108.0 1,417
28.00 ABX1425D28 0.08 0.00 0.01 10.0 0.07 1862.0 0.0 0
29.00 ABX1419D29 0.01 -0.01 0.01 64.0 0.03 1806.0 20.0 460
29.00 ABX1425D29 0.08 0.00 0.01 10.0 0.07 1721.0 0.0 0
30.00 ABX1419D30 0.02 0.00 0.01 103.0 0.02 1091.0 15.0 533
31.00 ABX1419D31 0.02 0.00 0.01 10.0 0.02 1020.0 8.0 376
32.00 ABX1419D32 0.07 0.04 0.01 69.0 0.03 1733.0 200.0 578
33.00 ABX1419D33 0.01 0.00 0.01 21.0 0.03 1804.0 2.0 19
34.00 ABX1419D34 0.05 0.04 0.01 20.0 0.02 1042.0 4.0 4
35.00 ABX1419D35 0.07 0.06 0.01 47.0 0.02 1073.0 12.0 22
36.00 ABX1419D36 0.02 0.01 0.03 1.0 0.03 1808.0 100.0 100
37.00 ABX1419D37 0.06 0.05 0.01 23.0 0.02 1027.0 59.0 59

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ABX1419P4 0.03 0.00 0.01 259.0 0.03 1785.0 0.0 0
5.00 ABX1419P5 0.03 0.00 0.01 10.0 0.03 1744.0 0.0 0
6.00 ABX1419P6 0.02 0.00 0.01 50.0 0.03 1806.0 0.0 0
8.00 ABX1419P8 0.03 0.00 0.01 50.0 0.03 1798.0 0.0 0
9.00 ABX1419P9 0.04 0.01 0.01 117.0 0.03 1760.0 20.0 42
10.00 ABX1419P10 0.03 0.00 0.01 138.0 0.03 1747.0 80.0 445
11.00 ABX1419P11 0.01 0.00 0.01 1.0 0.01 1027.0 1.0 525
11.00 ABX1425P11 0.11 0.00 0.00 0.0 0.08 1736.0 0.0 0
11.50 ABX1419P11.5 0.02 0.00 0.00 0.0 0.02 1155.0 0.0 0
12.00 ABX1419P12 0.02 -0.01 0.01 51.0 0.01 379.0 120.0 2,206
12.00 ABX1425P12 0.12 0.00 0.00 0.0 0.09 1720.0 0.0 0
12.50 ABX1419P12.5 0.02 0.00 0.00 0.0 0.02 1064.0 0.0 0
13.00 ABX1419P13 0.01 -0.02 0.01 138.0 0.03 2073.0 25.0 2,391
13.00 ABX1425P13 0.12 0.00 0.00 0.0 0.09 1710.0 0.0 0
13.50 ABX1419P13.5 0.02 0.00 0.00 0.0 0.02 1155.0 0.0 0
14.00 ABX1419P14 0.01 -0.01 0.01 44.0 0.02 1023.0 12.0 4,806
14.00 ABX1425P14 0.12 0.00 0.01 10.0 0.10 1757.0 0.0 0
14.50 ABX1419P14.5 0.02 0.00 0.00 0.0 0.02 1099.0 0.0 0
15.00 ABX1419P15 0.02 0.00 0.01 1159.0 0.01 66.0 3.0 9,836
15.00 ABX1425P15 0.04 -0.04 0.01 969.0 0.05 1209.0 10.0 10
15.50 ABX1419P15.5 0.03 0.00 0.00 0.0 0.02 1067.0 0.0 0
16.00 ABX1419P16 0.01 -0.02 0.01 11.0 0.01 383.0 1.0 7,691
16.00 ABX1425P16 0.11 0.00 0.01 191.0 0.09 1809.0 0.0 0
16.50 ABX1419P16.5 0.02 0.00 0.00 0.0 0.02 1103.0 0.0 0
16.50 ABX1425P16.5 0.06 0.05 0.01 146.0 0.04 1609.0 2.0 30
17.00 ABX1419P17 0.01 -0.02 0.01 1.0 0.01 372.0 2.0 13,060
17.00 ABX1425P17 0.04 0.02 0.04 149.0 0.06 224.0 50.0 202
17.50 ABX1419P17.5 0.04 0.00 0.01 1078.0 0.01 439.0 322.0 273
17.50 ABX1425P17.5 0.12 0.04 0.11 146.0 0.15 30.0 535.0 186
18.00 ABX1419P18 0.03 0.00 0.02 150.0 0.03 140.0 6406.0 20,350
18.00 ABX1425P18 0.28 0.07 0.29 155.0 0.32 244.0 268.0 439
18.50 ABX1419P18.5 0.51 0.29 0.50 64.0 0.53 50.0 297.0 1,532
18.50 ABX1425P18.5 0.60 0.07 0.61 205.0 0.65 144.0 93.0 459
19.00 ABX1419P19 0.96 0.26 0.97 181.0 1.04 66.0 3690.0 10,677
19.00 ABX1425P19 0.89 0.07 0.97 777.0 1.08 182.0 11.0 1,308
19.50 ABX1419P19.5 1.35 0.21 1.44 1577.0 1.54 195.0 50.0 282
19.50 ABX1425P19.5 1.28 0.11 1.46 1224.0 1.58 765.0 20.0 2,229
20.00 ABX1419P20 2.00 0.34 1.94 1646.0 2.04 104.0 505.0 11,050
20.00 ABX1425P20 1.95 0.16 1.95 732.0 2.08 598.0 4.0 500
20.50 ABX1419P20.5 2.36 0.28 2.41 2063.0 2.53 207.0 2.0 10
20.50 ABX1425P20.5 1.82 -0.25 2.22 982.0 2.58 220.0 20.0 59
21.00 ABX1419P21 3.00 0.30 2.75 2116.0 3.05 683.0 22.0 1,001
21.00 ABX1425P21 2.37 -0.16 2.72 1299.0 3.10 1164.0 10.0 475
21.50 ABX1419P21.5 2.85 0.00 3.20 54.0 3.60 32.0 0.0 0
21.50 ABX1425P21.5 2.21 -0.67 2.97 1282.0 3.60 2492.0 30.0 295
22.00 ABX1419P22 4.00 0.25 3.90 1151.0 4.05 258.0 12.0 711
22.00 ABX1425P22 3.35 0.00 3.50 1012.0 4.10 1326.0 40.0 70
22.50 ABX1419P22.5 3.85 0.00 4.20 54.0 4.60 46.0 0.0 0
22.50 ABX1425P22.5 3.85 0.00 3.95 249.0 4.70 288.0 0.0 0
23.00 ABX1419P23 4.67 0.09 4.70 1984.0 5.10 1371.0 10.0 504
23.00 ABX1425P23 4.35 0.00 4.45 61.0 5.15 52.0 0.0 0
23.50 ABX1419P23.5 4.85 0.00 5.20 65.0 5.60 46.0 0.0 0
23.50 ABX1425P23.5 4.85 0.00 4.95 36.0 5.60 54.0 0.0 0
24.00 ABX1419P24 5.74 0.44 5.70 1983.0 6.10 1272.0 10.0 579
24.00 ABX1425P24 5.25 0.00 5.40 36.0 6.10 54.0 0.0 0
24.50 ABX1419P24.5 5.80 0.00 5.90 56.0 6.60 53.0 0.0 0
24.50 ABX1425P24.5 5.80 0.00 5.90 36.0 6.60 54.0 0.0 0
25.00 ABX1419P25 6.30 0.00 6.70 1121.0 7.10 558.0 1.0 884
25.00 ABX1425P25 6.30 0.00 6.40 36.0 7.10 54.0 0.0 0
25.50 ABX1419P25.5 6.80 0.00 6.90 56.0 7.60 53.0 0.0 0
26.00 ABX1419P26 8.13 0.83 7.70 268.0 8.15 283.0 10.0 65
26.00 ABX1425P26 7.20 0.00 7.40 61.0 8.15 42.0 0.0 0
27.00 ABX1419P27 8.90 0.40 8.75 275.0 9.10 35.0 4.0 38
27.00 ABX1425P27 8.25 0.00 8.40 61.0 9.20 55.0 0.0 0
28.00 ABX1419P28 9.60 0.30 9.40 387.0 10.10 90.0 6.0 85
28.00 ABX1425P28 9.25 0.00 8.35 316.0 11.15 289.0 0.0 0
29.00 ABX1419P29 10.17 0.02 10.25 769.0 11.15 32.0 15.0 66
29.00 ABX1425P29 10.10 0.00 9.05 31.0 12.25 46.0 0.0 0
30.00 ABX1419P30 11.26 0.11 11.25 692.0 12.10 90.0 2.0 27
31.00 ABX1419P31 12.94 0.79 12.25 58.0 13.15 53.0 3.0 2
32.00 ABX1419P32 13.95 0.80 13.75 230.0 14.05 10.0 1.0 8
33.00 ABX1419P33 14.15 0.00 14.25 743.0 15.10 90.0 8.0 32
34.00 ABX1419P34 14.65 -0.65 15.25 421.0 16.10 90.0 13.0 17
35.00 ABX1419P35 14.46 -0.69 16.20 32.0 17.20 54.0 34.0 192
36.00 ABX1419P36 17.74 1.69 16.45 710.0 19.10 751.0 5.0 10
37.00 ABX1419P37 16.01 -2.14 18.20 431.0 19.45 223.0 12.0 1
Trading Center