Barrick Gold Corporation $18.30

down -0.16


22/8/2014 10:40 AM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 18.30
Trade Time: Aug 22 10:40 AM Eastern Daylight Time
Change: -0.16 (-0.84 %)
Prev Close: 18.45
Open: 18.42
Bid: 18.29
Ask: 18.30
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 29%
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 ABX1422H10 8.15 0.00 8.20 1820.0 8.50 72.0 0.0 0
10.00 ABX1429H10 9.30 1.15 8.20 1807.0 8.50 675.0 1.0 1
11.00 ABX1422H11 7.10 0.00 7.20 1015.0 7.50 258.0 0.0 0
11.00 ABX1429H11 7.10 0.00 7.20 525.0 7.50 213.0 0.0 0
11.50 ABX1422H11.5 6.60 0.00 6.70 1981.0 7.00 227.0 0.0 0
11.50 ABX1429H11.5 6.60 0.00 6.70 841.0 7.00 217.0 0.0 0
12.00 ABX1422H12 6.10 0.00 6.20 1956.0 6.50 502.0 0.0 0
12.00 ABX1429H12 6.10 0.00 6.20 1898.0 6.50 191.0 0.0 0
12.50 ABX1422H12.5 5.60 0.00 5.70 1013.0 6.00 246.0 0.0 0
12.50 ABX1429H12.5 5.60 0.00 5.70 1888.0 6.00 157.0 0.0 0
13.00 ABX1422H13 5.10 0.00 5.20 1981.0 5.50 512.0 0.0 0
13.00 ABX1429H13 5.10 0.00 5.20 1898.0 5.50 203.0 0.0 0
13.50 ABX1422H13.5 4.60 0.00 4.70 2132.0 5.00 918.0 0.0 0
13.50 ABX1429H13.5 4.60 0.00 4.70 1888.0 5.00 157.0 0.0 0
14.00 ABX1422H14 4.10 0.00 4.20 2141.0 4.50 918.0 0.0 0
14.00 ABX1429H14 4.10 0.00 4.20 1888.0 4.40 148.0 0.0 0
14.50 ABX1422H14.5 3.65 0.00 3.70 2131.0 4.00 915.0 0.0 0
14.50 ABX1429H14.5 3.60 0.00 3.70 1934.0 3.90 192.0 0.0 0
15.00 ABX1422H15 3.15 0.00 3.20 2141.0 3.50 912.0 0.0 0
15.00 ABX1429H15 3.15 0.00 3.20 791.0 3.40 447.0 0.0 0
15.50 ABX1422H15.5 2.66 0.00 2.72 2430.0 2.96 1987.0 0.0 0
15.50 ABX1429H15.5 3.05 0.39 2.72 2265.0 2.89 1220.0 5.0 15
16.00 ABX1422H16 3.18 1.01 2.22 2314.0 2.46 1817.0 10.0 46
16.00 ABX1429H16 2.17 0.00 2.22 2108.0 2.47 1661.0 0.0 0
16.50 ABX1422H16.5 2.65 0.99 1.72 2409.0 1.96 1817.0 127.0 10
16.50 ABX1429H16.5 1.68 0.01 1.72 2459.0 1.97 2380.0 12.0 12
17.00 ABX1422H17 1.25 0.08 1.22 1387.0 1.49 1638.0 10.0 55
17.00 ABX1429H17 1.79 0.61 1.22 3103.0 1.39 842.0 75.0 136
17.50 ABX1422H17.5 1.22 0.54 0.72 3025.0 0.96 2613.0 32.0 491
17.50 ABX1429H17.5 1.07 0.36 0.75 2643.0 0.89 400.0 50.0 390
18.00 ABX1422H18 0.35 -0.10 0.24 3189.0 0.40 2481.0 36.0 539
18.00 ABX1429H18 0.39 0.00 0.41 105.0 0.43 164.0 54.0 629
18.50 ABX1422H18.5 0.04 -0.05 0.01 191.0 0.04 1337.0 53.0 2,054
18.50 ABX1429H18.5 0.14 -0.05 0.14 533.0 0.17 1601.0 32.0 571
19.00 ABX1422H19 0.01 -0.01 0.01 5.0 0.01 184.0 89.0 2,667
19.00 ABX1429H19 0.04 -0.01 0.04 408.0 0.06 115.0 80.0 1,049
19.50 ABX1422H19.5 0.01 -0.02 0.01 15.0 0.03 1022.0 752.0 3,219
19.50 ABX1429H19.5 0.08 0.07 0.01 1204.0 0.07 2534.0 22.0 1,095
20.00 ABX1422H20 0.01 -0.01 0.02 99.0 0.04 1265.0 36.0 658
20.00 ABX1429H20 0.04 -0.01 0.01 237.0 0.06 2182.0 25.0 481
20.50 ABX1422H20.5 0.05 0.01 0.01 1315.0 0.06 2055.0 51.0 178
20.50 ABX1429H20.5 0.36 0.31 0.01 691.0 0.05 1385.0 10.0 31
21.00 ABX1422H21 0.29 0.25 0.01 120.0 0.06 1963.0 22.0 25
21.00 ABX1429H21 0.16 0.10 0.01 238.0 0.05 964.0 15.0 34
21.50 ABX1422H21.5 0.15 0.11 0.01 224.0 0.06 2044.0 31.0 100
21.50 ABX1429H21.5 0.05 0.00 0.01 135.0 0.02 145.0 0.0 0
22.00 ABX1422H22 0.14 0.10 0.01 354.0 0.06 1961.0 4.0 4
22.00 ABX1429H22 0.20 0.15 0.01 185.0 0.05 1284.0 1.0 2
22.50 ABX1422H22.5 0.04 0.00 0.01 63.0 0.06 592.0 0.0 0
22.50 ABX1429H22.5 0.01 -0.01 0.01 102.0 0.05 1480.0 41.0 41
23.00 ABX1422H23 0.04 0.00 0.01 63.0 0.06 591.0 0.0 0
23.00 ABX1429H23 0.05 0.00 0.01 71.0 0.05 384.0 0.0 0
23.50 ABX1422H23.5 0.04 0.00 0.01 52.0 0.06 590.0 0.0 0
23.50 ABX1429H23.5 0.05 0.00 0.01 140.0 0.05 394.0 0.0 0
24.00 ABX1422H24 0.04 0.00 0.01 147.0 0.06 590.0 0.0 0
24.00 ABX1429H24 0.05 0.00 0.01 52.0 0.05 405.0 0.0 0
24.50 ABX1422H24.5 0.04 0.00 0.01 364.0 0.06 590.0 0.0 0
24.50 ABX1429H24.5 0.05 0.00 0.01 158.0 0.05 411.0 0.0 0
25.00 ABX1422H25 0.04 0.00 0.01 379.0 0.06 590.0 0.0 0
25.00 ABX1429H25 0.05 0.00 0.01 106.0 0.05 415.0 0.0 0
25.50 ABX1422H25.5 0.04 0.00 0.01 635.0 0.06 588.0 0.0 0
25.50 ABX1429H25.5 0.05 0.00 0.01 246.0 0.05 398.0 0.0 0
26.00 ABX1422H26 0.01 -0.03 0.01 114.0 0.06 1938.0 40.0 40
26.00 ABX1429H26 0.05 0.00 0.01 133.0 0.05 412.0 0.0 0
26.50 ABX1422H26.5 0.04 0.00 0.01 10.0 0.06 573.0 0.0 0
26.50 ABX1429H26.5 0.05 0.00 0.01 328.0 0.05 409.0 0.0 0
27.00 ABX1422H27 0.04 0.00 0.00 0.0 0.06 593.0 0.0 0
27.00 ABX1429H27 0.05 0.00 0.01 132.0 0.05 395.0 0.0 0
27.50 ABX1422H27.5 0.04 0.00 0.00 0.0 0.06 583.0 0.0 0
27.50 ABX1429H27.5 0.05 0.00 0.00 0.0 0.05 394.0 0.0 0
28.00 ABX1422H28 0.04 0.00 0.00 0.0 0.06 573.0 0.0 0
28.00 ABX1429H28 0.05 0.00 0.00 0.0 0.05 412.0 0.0 0
28.50 ABX1422H28.5 0.04 0.00 0.00 0.0 0.06 1938.0 0.0 0
28.50 ABX1429H28.5 0.05 0.00 0.00 0.0 0.05 1233.0 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 0.06 1938.0 0.0 0
10.00 ABX1429T10 0.05 0.00 0.00 0.0 0.05 1222.0 0.0 0
11.00 ABX1422T11 0.04 0.00 0.00 0.0 0.06 586.0 0.0 0
11.00 ABX1429T11 0.05 0.00 0.00 0.0 0.05 261.0 0.0 0
11.50 ABX1422T11.5 0.04 0.00 0.00 0.0 0.06 588.0 0.0 0
11.50 ABX1429T11.5 0.05 0.00 0.00 0.0 0.05 245.0 0.0 0
12.00 ABX1422T12 0.04 0.00 0.00 0.0 0.06 588.0 0.0 0
12.00 ABX1429T12 0.05 0.00 0.00 0.0 0.05 238.0 0.0 0
12.50 ABX1422T12.5 0.04 0.00 0.00 0.0 0.06 589.0 0.0 0
12.50 ABX1429T12.5 0.05 0.00 0.00 0.0 0.05 250.0 0.0 0
13.00 ABX1422T13 0.04 0.00 0.00 0.0 0.06 588.0 0.0 0
13.00 ABX1429T13 0.05 0.00 0.00 0.0 0.05 256.0 0.0 0
13.50 ABX1422T13.5 0.04 0.00 0.00 0.0 0.06 588.0 0.0 0
13.50 ABX1429T13.5 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
14.00 ABX1422T14 0.04 0.00 0.01 54.0 0.06 587.0 0.0 0
14.00 ABX1429T14 0.05 0.00 0.01 10.0 0.05 278.0 0.0 0
14.50 ABX1422T14.5 0.04 0.00 0.01 10.0 0.06 587.0 0.0 0
14.50 ABX1429T14.5 0.05 0.00 0.01 117.0 0.05 251.0 0.0 0
15.00 ABX1422T15 0.04 0.00 0.01 62.0 0.06 587.0 0.0 0
15.00 ABX1429T15 0.05 0.00 0.01 10.0 0.05 208.0 0.0 0
15.50 ABX1422T15.5 0.04 0.00 0.01 54.0 0.06 588.0 0.0 0
15.50 ABX1429T15.5 0.05 0.00 0.01 89.0 0.05 244.0 0.0 0
16.00 ABX1422T16 0.05 0.00 0.01 157.0 0.06 1962.0 3.0 3
16.00 ABX1429T16 0.06 0.01 0.01 634.0 0.06 276.0 1.0 1
16.50 ABX1422T16.5 0.15 0.12 0.01 123.0 0.03 958.0 4.0 4
16.50 ABX1429T16.5 0.05 0.00 0.01 187.0 0.06 1958.0 10.0 10
17.00 ABX1422T17 0.04 -0.01 0.01 1640.0 0.06 1961.0 18.0 60
17.00 ABX1429T17 0.05 0.00 0.01 111.0 0.07 2251.0 5.0 119
17.50 ABX1422T17.5 0.03 -0.02 0.01 181.0 0.06 1969.0 10.0 326
17.50 ABX1429T17.5 0.03 -0.02 0.03 48.0 0.05 540.0 403.0 315
18.00 ABX1422T18 0.01 0.00 0.01 510.0 0.06 2327.0 627.0 2,357
18.00 ABX1429T18 0.13 0.03 0.12 271.0 0.15 1570.0 20.0 945
18.50 ABX1422T18.5 0.18 -0.09 0.16 286.0 0.29 4462.0 25.0 868
18.50 ABX1429T18.5 0.37 0.00 0.36 297.0 0.40 814.0 54.0 391
19.00 ABX1422T19 0.71 0.09 0.64 102.0 0.69 983.0 163.0 1,227
19.00 ABX1429T19 0.82 0.17 0.65 3299.0 0.86 1629.0 12.0 808
19.50 ABX1422T19.5 1.17 0.18 1.03 3198.0 1.28 2663.0 10.0 718
19.50 ABX1429T19.5 1.18 0.11 1.18 2641.0 1.34 1534.0 100.0 282
20.00 ABX1422T20 1.70 0.00 1.54 3082.0 1.78 1527.0 30.0 32
20.00 ABX1429T20 1.27 -0.29 1.60 3141.0 1.83 2054.0 1.0 102
20.50 ABX1422T20.5 1.56 -0.44 2.04 3058.0 2.28 1919.0 15.0 184
20.50 ABX1429T20.5 1.52 -0.52 2.09 3162.0 2.33 2031.0 71.0 131
21.00 ABX1422T21 3.10 0.60 2.54 2422.0 2.78 1902.0 26.0 36
21.00 ABX1429T21 2.54 0.00 2.59 2540.0 2.84 1900.0 0.0 0
21.50 ABX1422T21.5 2.49 -0.51 3.00 2671.0 3.30 2070.0 40.0 202
21.50 ABX1429T21.5 3.00 -0.05 3.05 2439.0 3.35 1218.0 40.0 52
22.00 ABX1422T22 3.45 0.00 3.50 1447.0 3.80 988.0 0.0 0
22.00 ABX1429T22 3.50 0.00 3.55 1197.0 3.85 217.0 0.0 0
22.50 ABX1422T22.5 3.95 0.00 4.00 1447.0 4.30 1023.0 0.0 0
22.50 ABX1429T22.5 3.90 0.00 4.05 1197.0 4.35 217.0 0.0 0
23.00 ABX1422T23 4.45 0.00 4.50 1447.0 4.80 1023.0 0.0 0
23.00 ABX1429T23 4.40 0.00 4.55 1196.0 4.85 217.0 0.0 0
23.50 ABX1422T23.5 4.95 0.00 5.00 1447.0 5.30 969.0 0.0 0
23.50 ABX1429T23.5 4.70 -0.30 5.05 2427.0 5.35 1180.0 40.0 40
24.00 ABX1422T24 5.45 0.00 5.50 1447.0 5.80 1006.0 0.0 0
24.00 ABX1429T24 5.40 0.00 5.55 1196.0 5.85 357.0 0.0 0
24.50 ABX1422T24.5 5.95 0.00 6.00 1447.0 6.30 1006.0 0.0 0
24.50 ABX1429T24.5 5.90 0.00 6.05 1196.0 6.35 334.0 0.0 0
25.00 ABX1422T25 6.45 0.00 6.50 1447.0 6.80 960.0 0.0 0
25.00 ABX1429T25 6.40 0.00 6.55 1194.0 6.85 332.0 0.0 0
25.50 ABX1422T25.5 6.95 0.00 7.00 1942.0 7.30 274.0 0.0 0
25.50 ABX1429T25.5 7.50 0.50 7.05 2422.0 7.35 1151.0 40.0 40
26.00 ABX1422T26 7.35 0.00 7.50 1218.0 7.80 50.0 0.0 0
26.00 ABX1429T26 7.40 0.00 7.55 113.0 7.85 127.0 0.0 0
26.50 ABX1422T26.5 7.85 0.00 8.00 1280.0 8.30 50.0 0.0 0
26.50 ABX1429T26.5 8.00 0.00 8.05 752.0 8.35 158.0 0.0 0
27.00 ABX1422T27 8.35 0.00 8.50 1280.0 8.80 50.0 0.0 0
27.00 ABX1429T27 8.50 0.00 8.55 113.0 8.85 127.0 0.0 0
27.50 ABX1422T27.5 8.85 0.00 9.00 1218.0 9.30 50.0 0.0 0
27.50 ABX1429T27.5 8.70 -0.30 9.05 1009.0 9.35 843.0 32.0 32
28.00 ABX1422T28 9.35 0.00 9.50 1218.0 9.80 50.0 0.0 0
28.00 ABX1429T28 9.40 0.00 9.55 113.0 9.85 127.0 0.0 0
28.50 ABX1422T28.5 9.95 0.00 10.00 1487.0 10.35 374.0 0.0 0
28.50 ABX1429T28.5 9.70 -0.25 10.05 1583.0 10.35 1385.0 112.0 112
Trading Center