Barrick Gold Corporation $17.47

down -0.34


24/4/2014 06:40 PM  |  NYSE : ABX  
Industries : Metals & Mining / Gold
Last Trade: 17.47
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: -0.34 (-1.91 %)
Prev Close: 17.81
Open: 17.60
Bid: 17.49
Ask: 17.50
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 27%
Options:

Call Options: ABX

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ABX1425D9 8.20 0.00 8.20 45.0 9.35 40.0 0.0 0
10.00 ABX1425D10 7.20 0.00 7.20 45.0 8.50 40.0 0.0 0
11.00 ABX1425D11 6.25 0.00 6.25 65.0 7.35 65.0 0.0 0
11.50 ABX1425D11.5 5.70 0.00 5.80 65.0 6.80 65.0 0.0 0
12.00 ABX1425D12 5.25 0.00 5.25 65.0 6.35 65.0 0.0 0
12.50 ABX1425D12.5 4.75 0.00 4.80 62.0 5.40 102.0 0.0 0
13.00 ABX1425D13 4.40 0.00 4.35 73.0 4.85 73.0 0.0 0
13.50 ABX1425D13.5 3.85 0.00 3.85 40.0 4.35 80.0 0.0 0
14.00 ABX1425D14 3.40 0.00 3.35 73.0 3.85 73.0 0.0 0
14.50 ABX1425D14.5 2.92 0.00 2.90 143.0 3.35 129.0 0.0 0
15.00 ABX1425D15 2.42 0.00 2.40 146.0 2.80 129.0 0.0 0
15.50 ABX1425D15.5 1.93 0.00 1.90 146.0 2.30 129.0 0.0 0
16.00 ABX1425D16 1.44 0.00 1.40 133.0 1.80 130.0 0.0 0
16.50 ABX1425D16.5 0.95 0.00 0.91 1033.0 1.15 1038.0 0.0 0
17.00 ABX1425D17 0.52 -0.27 0.48 169.0 0.56 1244.0 76.0 177
17.50 ABX1425D17.5 0.16 -0.39 0.14 144.0 0.18 639.0 707.0 542
18.00 ABX1425D18 0.04 -0.09 0.03 164.0 0.05 60.0 6597.0 3,907
18.50 ABX1425D18.5 0.04 0.00 0.01 232.0 0.05 247.0 2059.0 1,022
19.00 ABX1425D19 0.01 -0.02 0.01 94.0 0.02 200.0 312.0 6,050
19.50 ABX1425D19.5 0.02 0.00 0.01 30.0 0.01 127.0 10.0 5,001
20.00 ABX1425D20 0.01 -0.01 0.01 10.0 0.03 688.0 79.0 19,872
20.50 ABX1425D20.5 0.06 -0.01 0.01 10.0 0.06 1821.0 6.0 444
21.00 ABX1425D21 0.05 0.00 0.01 10.0 0.06 1749.0 10.0 259
21.50 ABX1425D21.5 0.09 0.02 0.01 30.0 0.06 1449.0 2.0 340
22.00 ABX1425D22 0.02 -0.05 0.01 36.0 0.03 1044.0 241.0 518
22.50 ABX1425D22.5 0.05 -0.02 0.01 10.0 0.06 1788.0 40.0 692
23.00 ABX1425D23 0.28 0.22 0.01 87.0 0.06 1741.0 10.0 468
23.50 ABX1425D23.5 0.14 0.07 0.01 10.0 0.06 1805.0 12.0 733
24.00 ABX1425D24 0.02 0.00 0.01 10.0 0.02 292.0 0.0 0
24.50 ABX1425D24.5 0.07 0.00 0.01 65.0 0.06 1515.0 0.0 0
25.00 ABX1425D25 0.07 0.00 0.01 120.0 0.06 1746.0 0.0 0
25.50 ABX1425D25.5 0.07 0.00 0.00 0.0 0.06 1763.0 0.0 0
26.00 ABX1425D26 0.07 0.00 0.01 108.0 0.06 1740.0 0.0 0
27.00 ABX1425D27 0.07 0.00 0.01 71.0 0.06 1740.0 0.0 0
28.00 ABX1425D28 0.07 0.00 0.01 10.0 0.06 1707.0 0.0 0
29.00 ABX1425D29 0.07 0.00 0.01 10.0 0.06 1532.0 0.0 0

Put Options: ABX

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 ABX1425P9 0.07 0.00 0.00 0.0 0.06 1788.0 0.0 0
10.00 ABX1425P10 0.07 0.00 0.00 0.0 0.06 1540.0 0.0 0
11.00 ABX1425P11 0.07 0.00 0.00 0.0 0.06 1564.0 0.0 0
11.50 ABX1425P11.5 0.07 0.00 0.00 0.0 0.06 1522.0 0.0 0
12.00 ABX1425P12 0.07 0.00 0.00 0.0 0.06 1579.0 0.0 0
12.50 ABX1425P12.5 0.07 0.00 0.00 0.0 0.06 1511.0 0.0 0
13.00 ABX1425P13 0.07 0.00 0.00 0.0 0.06 1579.0 0.0 0
13.50 ABX1425P13.5 0.07 0.00 0.00 0.0 0.06 1539.0 0.0 0
14.00 ABX1425P14 0.07 0.00 0.01 10.0 0.06 1551.0 0.0 0
14.50 ABX1425P14.5 0.07 0.00 0.00 0.0 0.06 1776.0 0.0 0
15.00 ABX1425P15 0.01 -0.01 0.01 1177.0 0.06 1766.0 3.0 13
15.50 ABX1425P15.5 0.07 0.00 0.00 0.0 0.06 1842.0 0.0 0
16.00 ABX1425P16 0.02 -0.04 0.02 1.0 0.06 1779.0 51.0 51
16.50 ABX1425P16.5 0.05 -0.01 0.01 186.0 0.05 1604.0 4.0 34
17.00 ABX1425P17 0.03 0.01 0.01 901.0 0.03 40.0 41.0 1,852
17.50 ABX1425P17.5 0.22 0.12 0.15 939.0 0.20 101.0 272.0 3,091
18.00 ABX1425P18 0.56 0.30 0.53 202.0 0.59 99.0 807.0 874
18.50 ABX1425P18.5 1.04 0.20 0.97 1012.0 1.09 1696.0 17.0 681
19.00 ABX1425P19 1.16 0.15 1.30 1687.0 1.61 1457.0 20.0 1,303
19.50 ABX1425P19.5 1.98 0.20 1.69 1730.0 2.10 638.0 10.0 2,065
20.00 ABX1425P20 2.56 0.56 2.46 575.0 2.60 786.0 25.0 502
20.50 ABX1425P20.5 1.82 -0.68 2.68 360.0 3.10 202.0 20.0 36
21.00 ABX1425P21 3.40 0.00 3.15 124.0 3.60 73.0 1.0 17
21.50 ABX1425P21.5 2.21 -1.24 3.65 112.0 4.15 73.0 30.0 73
22.00 ABX1425P22 3.35 -0.60 4.15 112.0 4.65 73.0 40.0 70
22.50 ABX1425P22.5 4.45 0.00 4.65 112.0 5.15 73.0 0.0 0
23.00 ABX1425P23 4.40 0.00 4.95 70.0 5.65 65.0 0.0 0
23.50 ABX1425P23.5 4.90 0.00 5.45 70.0 6.15 65.0 0.0 0
24.00 ABX1425P24 5.95 0.00 5.95 70.0 6.70 65.0 0.0 0
24.50 ABX1425P24.5 6.45 0.00 6.50 70.0 7.30 65.0 0.0 0
25.00 ABX1425P25 6.80 0.00 6.85 45.0 7.75 40.0 0.0 0
25.50 ABX1425P25.5 7.30 0.00 7.40 78.0 8.20 138.0 0.0 0
26.00 ABX1425P26 7.85 0.00 7.95 76.0 8.70 55.0 0.0 0
27.00 ABX1425P27 8.85 0.00 7.95 25.0 10.90 10.0 0.0 0
28.00 ABX1425P28 8.85 0.00 8.80 61.0 12.10 55.0 0.0 0
29.00 ABX1425P29 9.75 0.00 9.60 18.0 13.05 1.0 0.0 0
Trading Center