BARRICK GOLD Corp

(NYSE: ABX)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.98 Down -0.34 -1.86%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
4.000 126.2.ABX4DJC004000 14.26 +1.11 +8.44% 1.47 13.550 15.45 1 1
5.000 126.2.ABX4DJC005000 11.55 -0.65 -5.33% 1.27 12.250 14.25 3 4
6.000 126.2.ABX4DJC006000 NA NA NA NA 11.550 13.4 NA NA
8.000 126.2.ABX4DJC008000 9.15 +0.39 +4.45% 0.87 9.900 10.85 21 1
9.000 126.2.ABX4DJC009000 7.69 +7.69 NA 0.67 8.900 9.65 1 1
10.000 126.2.ABX4DJC010000 9.50 +1.91 +25.16% 0.67 7.900 8.65 6 1
11.000 126.2.ABX4DJC011000 8.05 -0.90 -10.06% 0.62 6.900 7.6 5 13
11.500 126.2.ABX4DJC011500 NA NA NA NA 6.400 7.15 NA NA
12.000 126.2.ABX4DJC012000 7.05 +0.35 +5.22% 0.62 5.900 6.6 3 5
12.500 126.2.ABX4DJC012500 NA NA NA NA 5.400 6.1 NA NA
13.000 126.2.ABX4DJC013000 7.40 +1.90 +34.55% 0.12 4.900 5.1 10 145
13.500 126.2.ABX4DJC013500 NA NA NA NA 4.400 4.6 NA NA
14.000 126.2.ABX4DJC014000 3.95 -1.00 -20.20% 0.07 3.950 4.05 27 81
14.500 126.2.ABX4DJC014500 NA NA NA NA 3.400 3.6 NA NA
15.000 126.2.ABX4DJC015000 3.00 -0.31 -9.37% 0.12 2.990 3.1 23 282
15.500 126.2.ABX4DJC015500 NA NA NA NA 2.440 2.57 NA NA
16.000 126.2.ABX4DJC016000 2.03 -0.25 -10.96% 0.09 1.980 2.07 35 1,803
16.500 126.2.ABX4DJC016500 NA NA NA NA 1.440 1.57 NA NA
17.000 126.2.ABX4DJC017000 1.00 -0.35 -25.93% 0.07 0.990 1.05 182 5,526
17.500 126.2.ABX4DJC017500 NA NA NA NA 0.490 0.57 NA NA
18.000 126.2.ABX4DJC018000 0.02 -0.32 -94.12% 0.03 0.010 0.03 1,620 7,510
18.500 126.2.ABX4DJC018500 0.01 -0.08 -88.89% 0.01 NA 0.01 148 4,698
19.000 126.2.ABX4DJC019000 0.01 -0.01 -50.00% 0.01 NA 0.01 60 26,781
19.500 126.2.ABX4DJC019500 0.01 unch unch 0.01 NA 0.01 13 6,885
20.000 126.2.ABX4DJC020000 0.01 -0.01 -50.00% 0.01 NA 0.01 141 37,284
20.500 126.2.ABX4DJC020500 0.03 +0.01 +50.00% 0.02 NA 0.02 153 178
21.000 126.2.ABX4DJC021000 0.01 unch unch 0.01 NA 0.01 1 12,434
21.500 126.2.ABX4DJC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.ABX4DJC022000 0.01 unch unch 0.01 NA 0.01 15 6,855
22.500 126.2.ABX4DJC022500 NA NA NA NA NA 0.02 NA NA
23.000 126.2.ABX4DJC023000 0.01 unch unch 0.01 NA 0.01 51 8,606
23.500 126.2.ABX4DJC023500 NA NA NA NA NA 0.02 NA NA
24.000 126.2.ABX4DJC024000 0.01 unch unch 0.01 NA 0.01 44 3,093
24.500 126.2.ABX4DJC024500 NA NA NA NA NA 0.02 NA NA
25.000 126.2.ABX4DJC025000 0.02 +0.01 +100.00% 0.02 NA 0.02 5 1,343
25.500 126.2.ABX4DJC025500 NA NA NA NA NA 0.02 NA NA
26.000 126.2.ABX4DJC026000 0.01 -0.03 -75.00% 0.03 NA 0.03 10 1,272
27.000 126.2.ABX4DJC027000 0.03 -0.04 -57.14% 0.03 NA 0.03 10 2,224
28.000 126.2.ABX4DJC028000 0.02 -0.04 -66.67% 0.02 NA 0.02 108 1,417
29.000 126.2.ABX4DJC029000 0.01 -0.01 -50.00% 0.03 NA 0.03 20 460
30.000 126.2.ABX4DJC030000 0.02 unch unch 0.02 NA 0.02 15 533
31.000 126.2.ABX4DJC031000 0.02 unch unch 0.02 NA 0.02 8 376
32.000 126.2.ABX4DJC032000 0.07 unch unch 0.03 NA 0.03 200 578
33.000 126.2.ABX4DJC033000 0.01 -0.05 -83.33% 0.03 NA 0.03 2 19
34.000 126.2.ABX4DJC034000 0.05 +0.05 NA 0.02 NA 0.02 4 4
35.000 126.2.ABX4DJC035000 0.07 -0.04 -36.36% 0.02 NA 0.02 14 22
36.000 126.2.ABX4DJC036000 0.02 +0.02 NA 0.03 NA 0.03 100 100
37.000 126.2.ABX4DJC037000 0.06 +0.06 NA 0.02 NA 0.02 59 59
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
4.000 126.2.ABX4PJC004000 NA NA NA NA NA 0.03 NA NA
5.000 126.2.ABX4PJC005000 NA NA NA NA NA 0.03 NA NA
6.000 126.2.ABX4PJC006000 NA NA NA NA NA 0.03 NA NA
8.000 126.2.ABX4PJC008000 NA NA NA NA NA 0.03 NA NA
9.000 126.2.ABX4PJC009000 0.04 -0.01 -20.00% 0.03 NA 0.03 20 42
10.000 126.2.ABX4PJC010000 0.03 -0.05 -62.50% 0.03 NA 0.03 80 445
11.000 126.2.ABX4PJC011000 0.01 -0.01 -50.00% 0.01 NA 0.01 1 525
11.500 126.2.ABX4PJC011500 NA NA NA NA NA 0.02 NA NA
12.000 126.2.ABX4PJC012000 0.02 unch unch 0.01 NA 0.01 120 2,206
12.500 126.2.ABX4PJC012500 NA NA NA NA NA 0.02 NA NA
13.000 126.2.ABX4PJC013000 0.01 -0.02 -66.67% 0.03 NA 0.03 25 2,391
13.500 126.2.ABX4PJC013500 NA NA NA NA NA 0.02 NA NA
14.000 126.2.ABX4PJC014000 0.01 -0.02 -66.67% 0.02 NA 0.02 12 4,806
14.500 126.2.ABX4PJC014500 NA NA NA NA NA 0.02 NA NA
15.000 126.2.ABX4PJC015000 0.02 -0.02 -50.00% 0.01 NA 0.01 3 9,836
15.500 126.2.ABX4PJC015500 NA NA NA NA NA 0.02 NA NA
16.000 126.2.ABX4PJC016000 0.01 unch unch 0.01 NA 0.01 1 7,691
16.500 126.2.ABX4PJC016500 NA NA NA NA NA 0.02 NA NA
17.000 126.2.ABX4PJC017000 0.01 -0.02 -66.67% 0.01 NA 0.01 2 13,060
17.500 126.2.ABX4PJC017500 0.04 -0.01 -20.00% 0.01 NA 0.01 322 273
18.000 126.2.ABX4PJC018000 0.03 unch unch 0.01 0.020 0.03 6,406 20,350
18.500 126.2.ABX4PJC018500 0.50 +0.28 +127.27% 0.00 0.470 0.52 297 1,532
19.000 126.2.ABX4PJC019000 0.96 +0.26 +37.14% 0.00 0.970 1.02 3,690 10,677
19.500 126.2.ABX4PJC019500 1.35 +0.21 +18.42% 0.00 1.440 1.52 50 282
20.000 126.2.ABX4PJC020000 2.00 +0.34 +20.48% 0.02 1.940 2.04 505 11,050
20.500 126.2.ABX4PJC020500 2.36 +0.28 +13.46% 0.00 2.410 2.52 2 10
21.000 126.2.ABX4PJC021000 3.00 +0.30 +11.11% 0.03 2.750 3.05 22 1,001
21.500 126.2.ABX4PJC021500 NA NA NA NA 3.200 3.55 NA NA
22.000 126.2.ABX4PJC022000 4.00 +0.25 +6.67% 0.03 3.900 4.05 12 711
22.500 126.2.ABX4PJC022500 NA NA NA NA 4.200 4.6 NA NA
23.000 126.2.ABX4PJC023000 4.67 +0.09 +1.97% 0.08 4.700 5.1 10 504
23.500 126.2.ABX4PJC023500 NA NA NA NA 5.200 5.6 NA NA
24.000 126.2.ABX4PJC024000 5.74 +0.59 +11.46% 0.08 5.700 6.1 10 579
24.500 126.2.ABX4PJC024500 NA NA NA NA 5.900 6.6 NA NA
25.000 126.2.ABX4PJC025000 6.30 -0.31 -4.69% 0.08 6.700 7.1 21 884
25.500 126.2.ABX4PJC025500 NA NA NA NA 6.900 7.6 NA NA
26.000 126.2.ABX4PJC026000 8.13 +0.57 +7.54% 0.13 7.700 8.15 10 65
27.000 126.2.ABX4PJC027000 8.90 +0.06 +0.68% 0.03 8.750 9.05 4 38
28.000 126.2.ABX4PJC028000 9.60 +0.11 +1.16% 0.08 9.400 10.1 6 85
29.000 126.2.ABX4PJC029000 10.17 -0.61 -5.66% 0.08 10.250 11.1 15 66
30.000 126.2.ABX4PJC030000 11.26 -0.14 -1.23% 0.08 11.250 12.1 2 27
31.000 126.2.ABX4PJC031000 12.94 +2.54 +24.42% 0.08 12.250 13.1 3 2
32.000 126.2.ABX4PJC032000 13.95 +0.73 +5.52% 0.03 13.750 14.05 1 8
33.000 126.2.ABX4PJC033000 14.15 +0.22 +1.58% 0.08 14.250 15.1 8 32
34.000 126.2.ABX4PJC034000 14.65 +0.68 +4.87% 0.08 15.250 16.1 13 17
35.000 126.2.ABX4PJC035000 14.46 -0.31 -2.10% 0.08 16.250 17.1 34 192
36.000 126.2.ABX4PJC036000 17.74 +0.14 +0.80% 0.68 16.600 18.7 5 10
37.000 126.2.ABX4PJC037000 16.01 -4.64 -22.47% 0.08 18.200 19.1 12 1
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:26 AM ET