Barrick Gold Corporation $16.57

up +0.13


16/9/2014 04:00 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 16.57
Trade Time: Sep 16 04:00 PM Eastern Daylight Time
Change: 0.13 (0.79 %)
Prev Close: 16.44
Open: 16.46
Bid: 16.54
Ask: 16.61
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
9.00 ABX1420I9 7.35 0.00 7.25 82.0 7.90 232.0 0.0 0
10.00 ABX1420I10 6.35 0.00 6.50 82.0 6.75 60.0 0.0 0
10.50 ABX1420I10.5 5.85 0.00 6.00 71.0 6.25 60.0 0.0 0
11.00 ABX1420I11 5.35 0.00 5.50 82.0 5.75 60.0 0.0 0
11.00 ABX1426I11 5.35 0.00 5.25 429.0 5.90 267.0 0.0 0
11.50 ABX1420I11.5 4.85 0.00 5.00 78.0 5.25 60.0 0.0 0
11.50 ABX1426I11.5 4.85 0.00 4.75 148.0 5.30 82.0 0.0 0
12.00 ABX1420I12 6.70 2.35 4.50 69.0 4.75 185.0 40.0 41
12.00 ABX1426I12 4.35 0.00 4.25 151.0 4.75 82.0 0.0 0
12.50 ABX1420I12.5 3.85 0.00 4.00 70.0 4.25 185.0 0.0 0
12.50 ABX1426I12.5 3.85 0.00 3.75 151.0 4.25 84.0 0.0 0
13.00 ABX1420I13 5.45 2.10 3.50 90.0 3.75 169.0 5.0 193
13.00 ABX1426I13 3.35 0.00 3.25 1489.0 3.75 1350.0 0.0 0
13.50 ABX1420I13.5 2.89 0.00 3.00 68.0 3.25 60.0 0.0 0
13.50 ABX1426I13.5 2.86 0.00 2.78 1867.0 3.40 1867.0 0.0 0
14.00 ABX1420I14 2.50 0.10 2.55 122.0 2.72 291.0 1.0 9
14.00 ABX1426I14 2.38 0.00 2.28 1871.0 2.75 1857.0 0.0 0
14.50 ABX1420I14.5 2.08 0.18 2.05 122.0 2.22 2021.0 1.0 0
14.50 ABX1426I14.5 1.87 0.00 1.78 1883.0 2.25 807.0 0.0 0
15.00 ABX1420I15 1.58 0.17 1.56 350.0 1.72 1091.0 12.0 30
15.00 ABX1426I15 1.60 0.20 1.37 1917.0 1.76 674.0 6.0 0
15.50 ABX1420I15.5 1.09 0.14 1.06 547.0 1.22 1062.0 68.0 326
15.50 ABX1426I15.5 1.12 0.00 1.10 440.0 1.28 1634.0 325.0 9
16.00 ABX1420I16 0.63 0.10 0.59 199.0 0.69 2999.0 130.0 315
16.00 ABX1426I16 0.56 -0.01 0.67 269.0 0.80 999.0 6.0 178
16.50 ABX1420I16.5 0.25 0.04 0.22 1320.0 0.24 545.0 1885.0 818
16.50 ABX1426I16.5 0.25 -0.11 0.34 291.0 0.40 2592.0 35.0 244
17.00 ABX1420I17 0.05 -0.01 0.05 126.0 0.07 2062.0 1446.0 2,431
17.00 ABX1426I17 0.16 0.02 0.14 383.0 0.16 217.0 376.0 333
17.50 ABX1420I17.5 0.02 0.00 0.02 8.0 0.03 62.0 292.0 1,080
17.50 ABX1426I17.5 0.07 0.00 0.05 963.0 0.07 353.0 40.0 200
18.00 ABX1420I18 0.01 0.00 0.01 24.0 0.02 45.0 22.0 6,842
18.00 ABX1426I18 0.08 0.05 0.01 1804.0 0.05 1796.0 5.0 92
18.50 ABX1420I18.5 0.03 0.02 0.01 3.0 0.02 297.0 4.0 5,764
18.50 ABX1426I18.5 0.07 0.06 0.02 12.0 0.04 38.0 5.0 246
19.00 ABX1420I19 0.01 0.00 0.01 100.0 0.01 81.0 3.0 11,447
19.00 ABX1426I19 0.03 0.02 0.01 112.0 0.03 1252.0 20.0 186
19.50 ABX1420I19.5 0.01 0.00 0.01 100.0 0.01 90.0 30.0 3,702
19.50 ABX1426I19.5 0.04 0.03 0.01 50.0 0.03 805.0 20.0 97
20.00 ABX1420I20 0.01 0.00 0.02 24.0 0.01 94.0 2.0 10,441
20.00 ABX1426I20 0.03 0.02 0.01 63.0 0.03 906.0 20.0 155
20.50 ABX1420I20.5 0.07 0.06 0.01 10.0 0.01 68.0 1.0 73
20.50 ABX1426I20.5 0.04 0.03 0.01 63.0 0.04 1154.0 40.0 362
21.00 ABX1420I21 0.01 0.00 0.01 10.0 0.01 137.0 5.0 2,935
21.00 ABX1426I21 0.08 0.07 0.01 10.0 0.06 1371.0 4.0 66
21.50 ABX1420I21.5 0.02 0.01 0.01 50.0 0.01 174.0 33.0 70
21.50 ABX1426I21.5 0.08 0.00 0.01 77.0 0.04 958.0 0.0 0
22.00 ABX1420I22 0.04 0.03 0.01 78.0 0.01 81.0 7.0 4,106
22.00 ABX1426I22 0.07 0.00 0.01 20.0 0.04 910.0 0.0 0
22.50 ABX1420I22.5 0.02 0.01 0.01 2.0 0.01 81.0 20.0 20
22.50 ABX1426I22.5 0.07 0.00 0.01 20.0 0.04 477.0 0.0 0
23.00 ABX1420I23 0.03 0.02 0.01 2.0 0.01 81.0 2.0 3,077
23.00 ABX1426I23 0.07 0.00 0.01 10.0 0.04 489.0 0.0 0
23.50 ABX1420I23.5 0.01 0.00 0.01 101.0 0.01 70.0 0.0 0
23.50 ABX1426I23.5 0.07 0.00 0.01 83.0 0.04 549.0 0.0 0
24.00 ABX1420I24 0.10 0.09 0.01 252.0 0.01 173.0 1.0 175
24.00 ABX1426I24 0.07 0.00 0.01 49.0 0.03 428.0 0.0 0
24.50 ABX1420I24.5 0.01 0.00 0.00 0.0 0.01 174.0 0.0 0
24.50 ABX1426I24.5 0.07 0.00 0.01 110.0 0.03 546.0 0.0 0
25.00 ABX1420I25 0.01 0.00 0.01 53.0 0.01 174.0 1.0 97
25.00 ABX1426I25 0.07 0.00 0.01 60.0 0.02 307.0 0.0 0
25.50 ABX1420I25.5 0.01 0.00 0.00 0.0 0.01 174.0 0.0 0
25.50 ABX1426I25.5 0.07 0.00 0.00 0.0 0.02 357.0 0.0 0
26.00 ABX1420I26 0.01 0.00 0.01 49.0 0.01 174.0 50.0 178
26.00 ABX1426I26 0.07 0.00 0.00 0.0 0.02 387.0 0.0 0
26.50 ABX1426I26.5 0.07 0.00 0.00 0.0 0.02 411.0 0.0 0
27.00 ABX1420I27 0.01 0.00 0.01 40.0 0.01 137.0 0.0 0
27.00 ABX1426I27 0.07 0.00 0.00 0.0 0.02 400.0 0.0 0
27.50 ABX1426I27.5 0.07 0.00 0.00 0.0 0.02 403.0 0.0 0
28.00 ABX1420I28 0.01 0.00 0.01 30.0 0.01 137.0 0.0 0
28.00 ABX1426I28 0.07 0.00 0.00 0.0 0.02 403.0 0.0 0
28.50 ABX1426I28.5 0.07 0.00 0.00 0.0 0.02 401.0 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 0.01 137.0 0.0 0
10.00 ABX1420U10 0.01 0.00 0.00 0.0 0.01 210.0 0.0 0
10.50 ABX1420U10.5 0.01 0.00 0.00 0.0 0.01 137.0 0.0 0
11.00 ABX1420U11 0.01 0.00 0.00 0.0 0.01 137.0 0.0 0
11.00 ABX1426U11 0.08 0.00 0.00 0.0 0.03 724.0 0.0 0
11.50 ABX1420U11.5 0.01 0.00 0.00 0.0 0.01 174.0 0.0 0
11.50 ABX1426U11.5 0.08 0.00 0.01 10.0 0.04 671.0 0.0 0
12.00 ABX1420U12 0.01 0.00 0.01 67.0 0.01 137.0 0.0 0
12.00 ABX1426U12 0.08 0.00 0.01 10.0 0.04 405.0 0.0 0
12.50 ABX1420U12.5 0.01 0.00 0.00 0.0 0.01 174.0 0.0 0
12.50 ABX1426U12.5 0.08 0.00 0.01 10.0 0.04 354.0 0.0 0
13.00 ABX1420U13 0.01 0.00 0.01 1075.0 0.01 135.0 5.0 5
13.00 ABX1426U13 0.08 0.00 0.01 10.0 0.04 372.0 0.0 0
13.50 ABX1420U13.5 0.01 0.00 0.00 0.0 0.01 174.0 0.0 0
13.50 ABX1426U13.5 0.09 0.00 0.00 0.0 0.04 470.0 0.0 0
14.00 ABX1420U14 0.01 0.00 0.01 55.0 0.01 86.0 1.0 70
14.00 ABX1426U14 0.09 0.00 0.00 0.0 0.03 356.0 0.0 0
14.50 ABX1420U14.5 0.01 0.00 0.01 10.0 0.01 74.0 0.0 0
14.50 ABX1426U14.5 0.01 -0.05 0.01 40.0 0.04 1543.0 25.0 25
15.00 ABX1420U15 0.01 -0.01 0.01 10.0 0.01 74.0 10.0 154
15.00 ABX1426U15 0.01 0.00 0.01 496.0 0.05 1727.0 0.0 0
15.50 ABX1420U15.5 0.01 -0.01 0.01 5.0 0.01 20.0 121.0 478
15.50 ABX1426U15.5 0.06 0.00 0.03 1636.0 0.07 1760.0 2.0 2,075
16.00 ABX1420U16 0.03 -0.03 0.03 88.0 0.04 488.0 2368.0 2,294
16.00 ABX1426U16 0.09 -0.07 0.10 474.0 0.12 395.0 156.0 1,041
16.50 ABX1420U16.5 0.15 -0.07 0.15 144.0 0.16 66.0 779.0 1,581
16.50 ABX1426U16.5 0.24 -0.10 0.25 745.0 0.29 1599.0 81.0 91
17.00 ABX1420U17 0.41 -0.11 0.47 176.0 0.50 503.0 240.0 3,037
17.00 ABX1426U17 0.58 -0.11 0.52 3175.0 0.59 558.0 60.0 216
17.50 ABX1420U17.5 0.95 -0.05 0.87 2451.0 0.96 227.0 12.0 2,921
17.50 ABX1426U17.5 1.18 0.19 0.85 2809.0 1.01 599.0 20.0 185
18.00 ABX1420U18 1.30 -0.16 1.39 1122.0 1.46 345.0 124.0 11,619
18.00 ABX1426U18 1.46 0.00 1.31 2305.0 1.49 769.0 38.0 199
18.50 ABX1420U18.5 1.98 0.00 1.79 2536.0 1.95 191.0 7.0 1,042
18.50 ABX1426U18.5 1.88 0.07 1.78 1874.0 1.99 191.0 3.0 89
19.00 ABX1420U19 2.30 -0.19 2.36 1956.0 2.45 319.0 171.0 2,041
19.00 ABX1426U19 2.38 -0.06 2.27 1736.0 2.75 1068.0 46.0 365
19.50 ABX1420U19.5 2.93 0.01 2.79 880.0 2.95 148.0 174.0 66
19.50 ABX1426U19.5 1.01 -1.71 2.75 1704.0 3.25 1145.0 1.0 1
20.00 ABX1420U20 3.35 0.00 3.25 882.0 3.50 1480.0 42.0 581
20.00 ABX1426U20 1.48 -1.72 3.25 1768.0 3.60 1698.0 24.0 24
20.50 ABX1420U20.5 1.66 -2.24 3.75 70.0 4.00 67.0 15.0 15
20.50 ABX1426U20.5 1.76 -1.94 3.75 1459.0 4.25 1495.0 7.0 10
21.00 ABX1420U21 3.29 -1.11 4.25 339.0 4.50 409.0 4.0 29
21.00 ABX1426U21 4.20 0.00 4.10 1719.0 4.75 1557.0 0.0 0
21.50 ABX1420U21.5 3.50 -1.40 4.75 82.0 5.00 82.0 2.0 2
21.50 ABX1426U21.5 4.70 0.00 4.75 82.0 5.25 82.0 0.0 0
22.00 ABX1420U22 5.65 0.25 5.25 412.0 5.50 251.0 3.0 67
22.00 ABX1426U22 3.10 -2.05 5.25 55.0 5.60 65.0 57.0 57
22.50 ABX1420U22.5 5.90 0.00 5.75 78.0 6.00 60.0 0.0 0
22.50 ABX1426U22.5 5.65 0.00 5.75 82.0 6.25 82.0 0.0 0
23.00 ABX1420U23 3.94 -2.46 6.25 65.0 6.50 67.0 10.0 2
23.00 ABX1426U23 6.15 0.00 6.25 82.0 6.75 82.0 0.0 0
23.50 ABX1420U23.5 6.90 0.00 6.75 64.0 7.00 64.0 0.0 0
23.50 ABX1426U23.5 6.65 0.00 6.75 81.0 7.25 82.0 0.0 0
24.00 ABX1420U24 5.15 -2.25 7.25 64.0 7.50 64.0 47.0 16
24.00 ABX1426U24 7.15 0.00 7.15 81.0 7.60 82.0 0.0 0
24.50 ABX1420U24.5 7.55 0.00 6.75 280.0 8.55 280.0 0.0 0
24.50 ABX1426U24.5 7.35 0.00 7.60 81.0 8.15 82.0 0.0 0
25.00 ABX1420U25 6.75 -1.30 7.20 280.0 9.05 280.0 2.0 2
25.00 ABX1426U25 7.85 0.00 8.15 81.0 8.65 82.0 0.0 0
25.50 ABX1420U25.5 8.55 0.00 7.65 280.0 9.55 280.0 0.0 0
25.50 ABX1426U25.5 8.35 0.00 8.65 81.0 9.10 82.0 0.0 0
26.00 ABX1420U26 7.10 -1.95 8.15 280.0 10.05 280.0 46.0 254
26.00 ABX1426U26 8.85 0.00 9.15 50.0 9.60 50.0 0.0 0
26.50 ABX1426U26.5 9.35 0.00 8.65 10.0 11.05 10.0 0.0 0
27.00 ABX1420U27 10.25 0.00 9.45 1.0 11.70 1.0 0.0 0
27.00 ABX1426U27 9.85 0.00 9.20 10.0 11.05 10.0 0.0 0
27.50 ABX1426U27.5 10.05 0.00 10.25 1.0 11.65 1.0 0.0 0
28.00 ABX1420U28 11.25 0.00 11.20 280.0 11.60 280.0 0.0 0
28.00 ABX1426U28 10.55 0.00 10.30 1.0 12.00 1.0 0.0 0
28.50 ABX1426U28.5 11.05 0.00 11.70 280.0 12.30 280.0 0.0 0
Trading Center