$4.41 +0.16 (3.77%) Coeur Mining Inc - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 4.41
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.16 (3.77%)
Prev Close: 4.25
Open: 4.30
Bid: 4.21
Ask: 4.41
Options:

Call Options: CDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CDE1422K0.5 3.70 0.00 3.70 840.0 4.10 674.0 0.0 0
1.00 CDE1422K1 3.20 0.00 3.10 852.0 3.70 435.0 0.0 0
1.50 CDE1422K1.5 2.70 0.00 2.65 864.0 3.00 321.0 0.0 0
2.00 CDE1422K2 1.60 -0.60 2.20 1072.0 2.55 1117.0 15.0 15
2.50 CDE1422K2.5 1.10 -0.60 1.70 1993.0 2.00 1733.0 80.0 80
3.00 CDE1422K3 0.85 -0.35 1.20 1732.0 1.50 1383.0 8.0 39
3.50 CDE1422K3.5 0.95 0.25 0.85 1342.0 1.00 2167.0 10.0 435
4.00 CDE1422K4 0.45 0.03 0.35 1433.0 0.45 856.0 10.0 2,373
4.50 CDE1422K4.5 0.05 -0.07 0.05 280.0 0.10 2176.0 176.0 625
5.00 CDE1422K5 0.05 0.00 0.05 143.0 0.05 1631.0 144.0 1,146
5.50 CDE1422K5.5 0.15 0.00 0.00 0.0 0.10 1638.0 0.0 0
6.00 CDE1422K6 0.03 0.00 0.05 850.0 0.05 1635.0 40.0 1,448
7.00 CDE1422K7 0.05 -0.05 0.05 40.0 0.10 3276.0 40.0 1,886
8.00 CDE1422K8 0.10 0.00 0.05 485.0 0.10 2643.0 0.0 0
9.00 CDE1422K9 0.10 0.00 0.00 0.0 0.10 1700.0 0.0 0
10.00 CDE1422K10 0.10 0.00 0.00 0.0 0.10 1442.0 0.0 0
11.00 CDE1422K11 0.10 0.00 0.00 0.0 0.10 1433.0 0.0 0
12.00 CDE1422K12 0.10 0.00 0.00 0.0 0.10 1690.0 0.0 0

Put Options: CDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CDE1422W0.5 0.10 0.00 0.00 0.0 0.10 1673.0 0.0 0
1.00 CDE1422W1 0.10 0.00 0.00 0.0 0.10 1728.0 0.0 0
1.50 CDE1422W1.5 0.10 0.00 0.00 0.0 0.10 1677.0 0.0 0
2.00 CDE1422W2 0.10 0.00 0.00 0.0 0.10 1670.0 0.0 0
2.50 CDE1422W2.5 0.10 0.00 0.00 0.0 0.10 1689.0 0.0 0
3.00 CDE1422W3 0.05 -0.05 0.05 85.0 0.10 2543.0 50.0 50
3.50 CDE1422W3.5 0.12 0.02 0.05 1236.0 0.05 1500.0 345.0 281
4.00 CDE1422W4 0.05 0.00 0.05 1.0 0.05 2076.0 360.0 2,311
4.50 CDE1422W4.5 0.20 0.00 0.10 794.0 0.30 2778.0 11.0 11
5.00 CDE1422W5 0.62 0.27 0.50 2294.0 0.80 2421.0 5.0 1,319
5.50 CDE1422W5.5 0.85 0.00 1.00 1546.0 1.30 1493.0 0.0 0
6.00 CDE1422W6 2.13 0.78 1.50 1551.0 1.80 1493.0 1.0 26
7.00 CDE1422W7 3.13 0.88 2.50 2189.0 2.80 2361.0 40.0 140
8.00 CDE1422W8 4.50 1.20 3.50 900.0 3.90 1029.0 230.0 40
9.00 CDE1422W9 4.30 0.00 4.40 545.0 5.10 180.0 0.0 0
10.00 CDE1422W10 4.80 -0.40 5.40 849.0 5.90 569.0 40.0 40
11.00 CDE1422W11 5.90 0.00 6.20 859.0 7.10 186.0 0.0 0
12.00 CDE1422W12 7.20 0.00 7.20 806.0 8.10 113.0 0.0 0