Barrick Gold Corporation $16.44

down -0.08


15/9/2014 04:00 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 16.44
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.08 (-0.48 %)
Prev Close: 16.52
Open: 16.68
Bid: 16.43
Ask: 16.50
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 25%
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ABX1420I9 7.35 0.00 7.35 280.0 7.60 40.0 0.0 0
10.00 ABX1420I10 6.45 0.00 6.35 280.0 6.60 182.0 0.0 0
11.00 ABX1420I11 5.45 0.00 5.35 72.0 5.60 131.0 0.0 0
11.00 ABX1426I11 5.40 0.00 5.35 129.0 5.60 301.0 0.0 0
11.50 ABX1420I11.5 4.85 0.00 4.85 280.0 5.10 64.0 0.0 0
11.50 ABX1426I11.5 4.80 0.00 4.85 66.0 5.15 118.0 0.0 0
12.00 ABX1420I12 6.70 2.35 4.35 129.0 4.60 202.0 40.0 41
12.00 ABX1426I12 4.35 0.00 4.35 62.0 4.60 76.0 0.0 0
12.50 ABX1420I12.5 3.85 0.00 3.85 300.0 4.10 84.0 0.0 0
12.50 ABX1426I12.5 3.90 0.00 3.85 61.0 4.20 280.0 0.0 0
13.00 ABX1420I13 5.45 2.00 3.35 280.0 3.60 61.0 5.0 193
13.00 ABX1426I13 3.35 0.00 3.35 40.0 3.70 280.0 0.0 0
13.50 ABX1420I13.5 2.95 0.00 2.89 187.0 3.10 108.0 0.0 0
13.50 ABX1426I13.5 2.95 0.00 2.86 1379.0 3.20 1228.0 0.0 0
14.00 ABX1420I14 2.51 0.00 2.40 1417.0 2.56 1644.0 5.0 9
14.00 ABX1426I14 2.45 0.00 2.38 1337.0 2.60 1102.0 0.0 0
14.50 ABX1420I14.5 1.96 0.00 1.90 1143.0 2.09 1175.0 0.0 0
14.50 ABX1426I14.5 1.96 0.00 1.87 1233.0 2.11 405.0 0.0 0
15.00 ABX1420I15 1.90 0.00 1.41 1832.0 1.60 2181.0 10.0 30
15.00 ABX1426I15 1.46 0.00 1.40 1510.0 1.62 459.0 0.0 0
15.50 ABX1420I15.5 1.04 0.00 0.95 704.0 1.10 1777.0 30.0 326
15.50 ABX1426I15.5 1.12 0.10 1.00 533.0 1.15 2021.0 9.0 0
16.00 ABX1420I16 0.53 -0.07 0.51 422.0 0.54 64.0 33.0 290
16.00 ABX1426I16 0.57 -0.11 0.59 913.0 0.64 809.0 24.0 161
16.50 ABX1420I16.5 0.22 -0.06 0.19 3175.0 0.21 53.0 497.0 549
16.50 ABX1426I16.5 0.36 -0.03 0.30 700.0 0.33 182.0 145.0 156
17.00 ABX1420I17 0.06 -0.05 0.06 1115.0 0.07 53.0 496.0 2,371
17.00 ABX1426I17 0.15 -0.03 0.13 1650.0 0.15 10.0 257.0 101
17.50 ABX1420I17.5 0.05 0.00 0.02 432.0 0.03 464.0 179.0 1,080
17.50 ABX1426I17.5 0.07 -0.07 0.06 1056.0 0.09 2006.0 26.0 197
18.00 ABX1420I18 0.01 -0.02 0.01 50.0 0.01 281.0 585.0 6,626
18.00 ABX1426I18 0.08 0.05 0.03 296.0 0.07 1704.0 5.0 92
18.50 ABX1420I18.5 0.03 0.02 0.01 50.0 0.01 34.0 4.0 5,764
18.50 ABX1426I18.5 0.07 0.06 0.01 1561.0 0.07 1654.0 5.0 246
19.00 ABX1420I19 0.01 -0.01 0.01 100.0 0.01 503.0 24.0 11,447
19.00 ABX1426I19 0.03 0.02 0.01 163.0 0.06 1630.0 20.0 186
19.50 ABX1420I19.5 0.01 0.00 0.01 100.0 0.01 97.0 30.0 3,732
19.50 ABX1426I19.5 0.04 0.03 0.01 83.0 0.06 1382.0 20.0 97
20.00 ABX1420I20 0.01 0.00 0.02 24.0 0.01 104.0 20.0 10,441
20.00 ABX1426I20 0.03 0.02 0.01 10.0 0.05 1531.0 20.0 155
20.50 ABX1420I20.5 0.07 0.06 0.01 10.0 0.01 81.0 1.0 73
20.50 ABX1426I20.5 0.04 0.01 0.01 10.0 0.05 1539.0 40.0 362
21.00 ABX1420I21 0.01 0.00 0.01 10.0 0.01 114.0 5.0 2,935
21.00 ABX1426I21 0.08 0.06 0.01 10.0 0.02 360.0 4.0 66
21.50 ABX1420I21.5 0.02 0.01 0.01 50.0 0.01 78.0 33.0 70
21.50 ABX1426I21.5 0.04 0.00 0.01 77.0 0.08 739.0 0.0 0
22.00 ABX1420I22 0.04 0.03 0.01 78.0 0.01 49.0 7.0 4,106
22.00 ABX1426I22 0.04 0.00 0.01 20.0 0.07 577.0 0.0 0
22.50 ABX1420I22.5 0.02 0.01 0.01 2.0 0.01 40.0 20.0 20
22.50 ABX1426I22.5 0.04 0.00 0.01 20.0 0.07 600.0 0.0 0
23.00 ABX1420I23 0.03 0.02 0.01 2.0 0.01 22.0 2.0 3,077
23.00 ABX1426I23 0.04 0.00 0.01 10.0 0.07 636.0 0.0 0
23.50 ABX1420I23.5 0.01 0.00 0.01 101.0 0.01 49.0 0.0 0
23.50 ABX1426I23.5 0.04 0.00 0.01 83.0 0.07 614.0 0.0 0
24.00 ABX1420I24 0.10 0.09 0.01 252.0 0.01 118.0 1.0 175
24.00 ABX1426I24 0.04 0.00 0.01 49.0 0.07 628.0 0.0 0
24.50 ABX1420I24.5 0.01 0.00 0.00 0.0 0.01 67.0 0.0 0
24.50 ABX1426I24.5 0.03 0.00 0.01 110.0 0.07 662.0 0.0 0
25.00 ABX1420I25 0.01 0.00 0.01 53.0 0.01 67.0 1.0 97
25.00 ABX1426I25 0.03 0.00 0.01 60.0 0.07 660.0 0.0 0
25.50 ABX1420I25.5 0.01 0.00 0.00 0.0 0.01 67.0 0.0 0
25.50 ABX1426I25.5 0.02 0.00 0.00 0.0 0.07 632.0 0.0 0
26.00 ABX1420I26 0.01 0.00 0.01 49.0 0.01 67.0 50.0 178
26.00 ABX1426I26 0.03 0.00 0.00 0.0 0.07 679.0 0.0 0
26.50 ABX1426I26.5 0.02 0.00 0.00 0.0 0.07 672.0 0.0 0
27.00 ABX1420I27 0.01 0.00 0.01 40.0 0.01 103.0 0.0 0
27.00 ABX1426I27 0.02 0.00 0.00 0.0 0.07 658.0 0.0 0
27.50 ABX1426I27.5 0.02 0.00 0.00 0.0 0.07 673.0 0.0 0
28.00 ABX1420I28 0.01 0.00 0.01 30.0 0.01 95.0 0.0 0
28.00 ABX1426I28 0.02 0.00 0.00 0.0 0.07 699.0 0.0 0
28.50 ABX1426I28.5 0.02 0.00 0.00 0.0 0.07 1098.0 0.0 0

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ABX1420U9 0.01 0.00 0.00 0.0 0.01 118.0 0.0 0
10.00 ABX1420U10 0.01 0.00 0.00 0.0 0.01 99.0 0.0 0
11.00 ABX1420U11 0.01 0.00 0.00 0.0 0.01 239.0 0.0 0
11.00 ABX1426U11 0.02 0.00 0.00 0.0 0.08 1210.0 0.0 0
11.50 ABX1420U11.5 0.01 0.00 0.00 0.0 0.01 202.0 0.0 0
11.50 ABX1426U11.5 0.03 0.00 0.01 10.0 0.08 665.0 0.0 0
12.00 ABX1420U12 0.01 0.00 0.01 67.0 0.01 148.0 0.0 0
12.00 ABX1426U12 0.04 0.00 0.01 10.0 0.08 612.0 0.0 0
12.50 ABX1420U12.5 0.01 0.00 0.00 0.0 0.01 187.0 0.0 0
12.50 ABX1426U12.5 0.04 0.00 0.01 10.0 0.08 626.0 0.0 0
13.00 ABX1420U13 0.01 0.00 0.01 1075.0 0.01 142.0 5.0 5
13.00 ABX1426U13 0.04 0.00 0.01 10.0 0.08 679.0 0.0 0
13.50 ABX1420U13.5 0.01 0.00 0.00 0.0 0.01 187.0 0.0 0
13.50 ABX1426U13.5 0.03 0.00 0.00 0.0 0.09 775.0 0.0 0
14.00 ABX1420U14 0.01 0.00 0.01 55.0 0.01 142.0 1.0 70
14.00 ABX1426U14 0.03 0.00 0.00 0.0 0.09 776.0 0.0 0
14.50 ABX1420U14.5 0.02 0.00 0.01 10.0 0.01 259.0 0.0 0
14.50 ABX1426U14.5 0.01 -0.02 0.01 40.0 0.06 1964.0 25.0 25
15.00 ABX1420U15 0.01 -0.01 0.01 10.0 0.02 939.0 10.0 154
15.00 ABX1426U15 0.01 0.00 0.01 1964.0 0.06 1842.0 0.0 0
15.50 ABX1420U15.5 0.02 0.00 0.01 2535.0 0.03 754.0 408.0 168
15.50 ABX1426U15.5 0.06 -0.02 0.04 2283.0 0.08 1505.0 2.0 2,073
16.00 ABX1420U16 0.06 -0.03 0.06 41.0 0.07 100.0 50.0 2,314
16.00 ABX1426U16 0.16 0.05 0.12 3387.0 0.17 414.0 20.0 1,021
16.50 ABX1420U16.5 0.22 -0.03 0.24 1335.0 0.27 3192.0 549.0 1,253
16.50 ABX1426U16.5 0.31 0.00 0.34 730.0 0.37 795.0 58.0 91
17.00 ABX1420U17 0.52 -0.04 0.58 2864.0 0.63 1927.0 170.0 3,100
17.00 ABX1426U17 0.69 0.10 0.67 135.0 0.70 238.0 10.0 216
17.50 ABX1420U17.5 1.00 0.03 1.00 1818.0 1.10 1020.0 30.0 2,922
17.50 ABX1426U17.5 0.46 -0.36 0.99 2156.0 1.14 730.0 5.0 185
18.00 ABX1420U18 1.46 -0.09 1.42 2266.0 1.58 659.0 334.0 11,758
18.00 ABX1426U18 1.51 0.00 1.46 905.0 1.64 509.0 107.0 199
18.50 ABX1420U18.5 1.98 0.08 1.92 2724.0 2.09 1343.0 7.0 1,042
18.50 ABX1426U18.5 1.88 0.31 1.81 1865.0 2.16 684.0 3.0 89
19.00 ABX1420U19 2.49 0.02 2.43 2743.0 2.58 610.0 20.0 2,072
19.00 ABX1426U19 2.38 0.31 2.44 1890.0 2.66 718.0 46.0 365
19.50 ABX1420U19.5 1.35 -1.54 2.92 195.0 3.10 90.0 15.0 66
19.50 ABX1426U19.5 1.01 -1.56 2.72 1826.0 3.20 825.0 1.0 1
20.00 ABX1420U20 3.35 0.00 3.40 998.0 3.60 1038.0 1.0 581
20.00 ABX1426U20 1.48 -1.52 3.20 1269.0 3.65 1611.0 24.0 24
20.50 ABX1420U20.5 1.66 -2.09 3.90 89.0 4.10 71.0 15.0 15
20.50 ABX1426U20.5 1.76 -1.74 3.70 1987.0 4.15 1900.0 7.0 10
21.00 ABX1420U21 3.29 -1.06 4.40 1011.0 4.60 757.0 4.0 450
21.00 ABX1426U21 4.00 0.00 4.20 1012.0 4.65 937.0 0.0 0
21.50 ABX1420U21.5 3.50 -1.25 4.90 71.0 5.10 81.0 2.0 2
21.50 ABX1426U21.5 4.50 0.00 4.70 627.0 5.15 772.0 0.0 0
22.00 ABX1420U22 5.10 -0.15 5.40 150.0 5.60 82.0 100.0 67
22.00 ABX1426U22 3.10 -2.15 5.15 725.0 5.70 673.0 57.0 57
22.50 ABX1420U22.5 5.85 0.00 5.90 69.0 6.10 44.0 0.0 0
22.50 ABX1426U22.5 5.75 0.00 5.65 295.0 6.15 55.0 0.0 0
23.00 ABX1420U23 3.94 -2.31 6.40 135.0 6.60 87.0 10.0 2
23.00 ABX1426U23 6.25 0.00 6.15 295.0 6.70 281.0 0.0 0
23.50 ABX1420U23.5 6.75 0.00 6.90 87.0 7.10 470.0 0.0 0
23.50 ABX1426U23.5 6.45 0.00 6.65 280.0 7.20 51.0 0.0 0
24.00 ABX1420U24 5.15 -2.10 7.40 61.0 7.60 64.0 47.0 16
24.00 ABX1426U24 6.95 0.00 7.15 280.0 7.65 51.0 0.0 0
24.50 ABX1420U24.5 7.10 0.00 7.55 280.0 8.30 280.0 0.0 0
24.50 ABX1426U24.5 6.40 0.00 7.35 280.0 8.30 280.0 0.0 0
25.00 ABX1420U25 6.75 -0.85 8.05 280.0 8.80 280.0 2.0 2
25.00 ABX1426U25 7.65 0.00 7.85 280.0 8.80 280.0 0.0 0
25.50 ABX1420U25.5 8.10 0.00 8.55 280.0 9.15 280.0 0.0 0
25.50 ABX1426U25.5 7.85 0.00 8.35 280.0 9.30 280.0 0.0 0
26.00 ABX1420U26 7.10 -1.40 9.05 280.0 9.80 280.0 46.0 254
26.00 ABX1426U26 7.85 0.00 8.85 11.0 9.80 21.0 0.0 0
26.50 ABX1426U26.5 8.35 0.00 9.35 11.0 10.30 21.0 0.0 0
27.00 ABX1420U27 8.85 0.00 10.25 280.0 10.75 280.0 0.0 0
27.00 ABX1426U27 8.85 0.00 9.85 11.0 10.80 21.0 0.0 0
27.50 ABX1426U27.5 9.35 0.00 10.05 280.0 11.65 280.0 0.0 0
28.00 ABX1420U28 9.90 0.00 11.25 280.0 11.60 182.0 0.0 0
28.00 ABX1426U28 9.85 0.00 10.55 280.0 12.15 280.0 0.0 0
28.50 ABX1426U28.5 10.35 0.00 11.05 280.0 12.65 280.0 0.0 0
Trading Center