$12.35 -0.48 (-3.74%) Barrick Gold Corporation - NYSE

Oct. 30, 2014 | 11:21 AM
Last Trade: 12.35
Trade Time: Oct 30 11:21 AM Eastern Daylight Time
Change: -0.48 (-3.74%)
Prev Close: 12.83
Open: 12.85
Bid: 12.34
Ask: 12.35
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ABX1431J4 8.70 0.00 6.55 297.0 8.60 165.0 0.0 0
5.00 ABX1431J5 6.50 0.00 7.15 85.0 7.65 383.0 0.0 0
6.00 ABX1431J6 6.60 0.00 6.10 222.0 6.65 205.0 0.0 0
6.50 ABX1431J6.5 6.10 0.00 5.60 222.0 6.15 200.0 0.0 0
7.00 ABX1431J7 5.60 0.00 5.10 222.0 5.65 218.0 0.0 0
7.50 ABX1431J7.5 5.10 0.00 4.60 222.0 5.15 215.0 0.0 0
8.00 ABX1431J8 4.60 0.00 4.15 350.0 4.65 288.0 0.0 0
8.50 ABX1431J8.5 4.15 0.00 3.60 217.0 4.15 87.0 0.0 0
9.00 ABX1431J9 3.60 0.00 3.15 534.0 3.65 877.0 0.0 0
9.50 ABX1431J9.5 3.20 0.00 2.64 923.0 3.15 1092.0 0.0 0
10.00 ABX1431J10 3.70 0.95 2.15 1102.0 2.61 1216.0 32.0 32
10.50 ABX1431J10.5 2.22 0.00 1.66 1086.0 2.10 1163.0 0.0 0
11.00 ABX1431J11 1.45 -0.35 1.16 3198.0 1.60 3267.0 42.0 174
11.50 ABX1431J11.5 2.22 0.93 0.68 2064.0 1.08 1471.0 25.0 25
12.00 ABX1431J12 0.36 -0.47 0.26 3029.0 0.53 2030.0 196.0 328
12.50 ABX1431J12.5 0.08 -0.36 0.09 53.0 0.11 197.0 631.0 982
13.00 ABX1431J13 0.03 -0.14 0.01 725.0 0.04 2274.0 487.0 1,407
13.50 ABX1431J13.5 0.02 -0.03 0.01 15.0 0.02 118.0 25.0 7,421
14.00 ABX1431J14 0.03 0.00 0.01 44.0 0.02 30.0 200.0 4,546
14.50 ABX1431J14.5 0.01 0.00 0.02 3.0 0.01 38.0 29.0 1,703
15.00 ABX1431J15 0.02 -0.02 0.01 14.0 0.07 1283.0 15.0 749
15.50 ABX1431J15.5 0.11 0.07 0.01 63.0 0.06 1483.0 15.0 104
16.00 ABX1431J16 0.01 0.00 0.01 45.0 0.06 1303.0 45.0 6,382
16.50 ABX1431J16.5 0.01 -0.03 0.01 1.0 0.06 1645.0 1.0 94
17.00 ABX1431J17 0.05 0.03 0.01 100.0 0.06 1421.0 8.0 19
17.50 ABX1431J17.5 0.01 -0.04 0.01 3.0 0.06 1615.0 4.0 103
18.00 ABX1431J18 0.05 0.00 0.01 2.0 0.06 1552.0 40.0 175
18.50 ABX1431J18.5 0.03 -0.01 0.01 1.0 0.06 1054.0 20.0 84
19.00 ABX1431J19 0.04 0.00 0.01 10.0 0.05 1276.0 0.0 0
19.50 ABX1431J19.5 0.04 0.00 0.01 45.0 0.06 1393.0 0.0 0
20.00 ABX1431J20 0.07 0.03 0.01 10.0 0.06 1360.0 69.0 54
20.50 ABX1431J20.5 0.03 -0.01 0.01 82.0 0.06 1533.0 9.0 130
21.00 ABX1431J21 0.04 0.00 0.01 81.0 0.06 1120.0 0.0 0
21.50 ABX1431J21.5 0.08 0.04 0.01 1.0 0.06 1509.0 8.0 8
22.00 ABX1431J22 0.04 0.00 0.01 10.0 0.06 1390.0 0.0 0
22.50 ABX1431J22.5 0.11 0.07 0.01 33.0 0.06 1168.0 21.0 21
23.00 ABX1431J23 0.11 0.07 0.01 33.0 0.05 5.0 21.0 21
23.50 ABX1431J23.5 0.04 0.00 0.01 40.0 0.06 1283.0 0.0 0
24.00 ABX1431J24 0.04 0.00 0.01 69.0 0.06 1456.0 0.0 0
24.50 ABX1431J24.5 0.04 0.00 0.01 238.0 0.06 1457.0 0.0 0
25.00 ABX1431J25 0.04 0.00 0.01 10.0 0.06 1456.0 0.0 0
25.50 ABX1431J25.5 0.04 0.00 0.00 0.0 0.06 1481.0 0.0 0
26.00 ABX1431J26 0.04 0.00 0.00 0.0 0.06 1480.0 0.0 0

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 ABX1431V4 0.04 0.00 0.00 0.0 0.05 5.0 0.0 0
5.00 ABX1431V5 0.05 0.00 0.00 0.0 0.06 875.0 0.0 0
6.00 ABX1431V6 0.04 0.00 0.00 0.0 0.06 514.0 0.0 0
6.50 ABX1431V6.5 0.05 0.00 0.00 0.0 0.06 963.0 0.0 0
7.00 ABX1431V7 0.04 0.00 0.00 0.0 0.06 858.0 0.0 0
7.50 ABX1431V7.5 0.05 0.00 0.00 0.0 0.06 851.0 0.0 0
8.00 ABX1431V8 0.04 0.00 0.00 0.0 0.06 618.0 0.0 0
8.50 ABX1431V8.5 0.04 0.00 0.00 0.0 0.06 770.0 0.0 0
9.00 ABX1431V9 0.05 0.00 0.00 0.0 0.06 852.0 0.0 0
9.50 ABX1431V9.5 0.05 0.00 0.00 0.0 0.06 619.0 0.0 0
10.00 ABX1431V10 0.02 -0.03 0.01 6.0 0.06 548.0 101.0 113
10.50 ABX1431V10.5 0.05 0.00 0.00 0.0 0.06 980.0 0.0 0
11.00 ABX1431V11 0.01 -0.03 0.01 626.0 0.06 1188.0 124.0 124
11.50 ABX1431V11.5 0.05 0.00 0.01 235.0 0.01 100.0 0.0 0
12.00 ABX1431V12 0.07 0.05 0.04 4.0 0.07 64.0 275.0 471
12.50 ABX1431V12.5 0.25 0.13 0.21 581.0 0.24 492.0 255.0 3,515
13.00 ABX1431V13 0.77 0.46 0.62 1176.0 0.80 2530.0 562.0 2,756
13.50 ABX1431V13.5 1.08 0.35 1.06 3272.0 1.35 3244.0 80.0 907
14.00 ABX1431V14 1.65 0.51 1.45 3366.0 1.82 3184.0 10.0 495
14.50 ABX1431V14.5 1.81 0.18 1.92 2807.0 2.33 1770.0 78.0 430
15.00 ABX1431V15 2.70 0.93 2.58 2646.0 2.81 3095.0 100.0 136
15.50 ABX1431V15.5 3.15 0.89 3.05 3204.0 3.35 3298.0 102.0 361
16.00 ABX1431V16 2.55 -0.28 3.40 3112.0 3.85 3236.0 24.0 278
16.50 ABX1431V16.5 4.20 0.69 4.10 3032.0 4.35 3219.0 10.0 231
17.00 ABX1431V17 3.75 0.10 4.40 243.0 4.85 227.0 5.0 56
17.50 ABX1431V17.5 3.76 -0.39 4.90 243.0 5.35 227.0 2.0 13
18.00 ABX1431V18 4.65 0.00 5.35 290.0 5.85 464.0 0.0 0
18.50 ABX1431V18.5 2.91 -2.24 5.90 193.0 6.35 387.0 9.0 9
19.00 ABX1431V19 5.65 0.00 6.35 218.0 6.90 222.0 0.0 0
19.50 ABX1431V19.5 6.15 0.00 6.90 329.0 7.35 350.0 0.0 0
20.00 ABX1431V20 6.65 0.00 7.35 87.0 7.90 222.0 0.0 0
20.50 ABX1431V20.5 7.15 0.00 7.75 132.0 8.40 222.0 0.0 0
21.00 ABX1431V21 6.25 0.00 8.20 143.0 8.90 222.0 0.0 0
21.50 ABX1431V21.5 6.75 0.00 8.70 134.0 9.40 222.0 0.0 0
22.00 ABX1431V22 7.20 0.00 9.25 143.0 9.90 222.0 0.0 0
22.50 ABX1431V22.5 7.70 0.00 8.50 241.0 10.50 55.0 0.0 0
23.00 ABX1431V23 8.20 0.00 8.95 82.0 11.10 333.0 0.0 0
23.50 ABX1431V23.5 8.70 0.00 9.40 255.0 12.50 207.0 0.0 0
24.00 ABX1431V24 9.15 0.00 9.90 214.0 12.40 106.0 0.0 0
24.50 ABX1431V24.5 9.70 0.00 11.00 127.0 12.70 90.0 0.0 0
25.00 ABX1431V25 10.15 0.00 11.00 144.0 12.90 862.0 0.0 0
25.50 ABX1431V25.5 10.65 0.00 11.15 82.0 13.45 200.0 0.0 0
26.00 ABX1431V26 11.20 0.00 11.90 95.0 14.00 280.0 0.0 0