$4.11 -0.53 (-11.42%) Coeur Mining Inc - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 4.11
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -0.53 (-11.42%)
Prev Close: 4.64
Open: 4.46
Bid: 4.10
Ask: 4.28
Options:

Call Options: CDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CDE1420L0.5 4.00 0.00 3.50 494.0 4.10 464.0 0.0 0
1.00 CDE1420L1 3.50 0.00 3.00 1044.0 3.60 1145.0 0.0 0
1.50 CDE1420L1.5 3.00 0.00 2.55 174.0 3.10 1191.0 0.0 0
2.00 CDE1420L2 2.50 -0.10 2.05 520.0 2.55 1529.0 1.0 51
2.50 CDE1420L2.5 2.10 0.00 1.55 100.0 2.05 1720.0 0.0 0
3.00 CDE1420L3 1.75 0.15 1.10 489.0 1.55 1671.0 1.0 78
3.50 CDE1420L3.5 0.75 -0.35 0.65 1206.0 0.80 1606.0 4.0 271
4.00 CDE1420L4 0.40 -0.40 0.35 1404.0 0.45 2212.0 120.0 1,507
4.50 CDE1420L4.5 0.20 -0.30 0.15 2348.0 0.25 2833.0 15.0 331
5.00 CDE1420L5 0.15 -0.12 0.05 1170.0 0.15 3396.0 35.0 2,829
5.50 CDE1420L5.5 0.17 0.00 0.05 953.0 0.10 1925.0 8.0 430
6.00 CDE1420L6 0.10 0.05 0.05 1874.0 0.10 1801.0 58.0 727
7.00 CDE1420L7 0.05 -0.05 0.05 91.0 0.10 2081.0 30.0 2,990
8.00 CDE1420L8 0.05 -0.05 0.05 498.0 0.10 1756.0 5.0 3,569
9.00 CDE1420L9 0.05 -0.05 0.05 30.0 0.05 853.0 30.0 1,096
10.00 CDE1420L10 0.02 -0.08 0.05 2122.0 0.10 2065.0 20.0 1,051
11.00 CDE1420L11 0.01 -0.04 0.05 52.0 0.05 785.0 1.0 478
12.00 CDE1420L12 0.05 0.00 0.05 60.0 0.05 910.0 5.0 715
13.00 CDE1420L13 0.17 0.07 0.05 688.0 0.05 1012.0 30.0 55
14.00 CDE1420L14 0.12 0.07 0.05 95.0 0.05 902.0 1.0 1
15.00 CDE1420L15 0.05 0.00 0.05 69.0 0.05 910.0 0.0 0
16.00 CDE1420L16 0.08 0.03 0.05 69.0 0.05 915.0 2.0 4

Put Options: CDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 CDE1420X0.5 0.05 0.00 0.00 0.0 0.05 1164.0 0.0 0
1.00 CDE1420X1 0.05 0.00 0.00 0.0 0.05 1147.0 0.0 0
1.50 CDE1420X1.5 0.05 0.00 0.00 0.0 0.05 1155.0 0.0 0
2.00 CDE1420X2 0.05 0.00 0.00 0.0 0.05 1198.0 0.0 0
2.50 CDE1420X2.5 0.07 0.02 0.05 1024.0 0.05 1695.0 10.0 10
3.00 CDE1420X3 0.10 0.05 0.05 341.0 0.05 906.0 90.0 92
3.50 CDE1420X3.5 0.05 0.00 0.05 2445.0 0.15 1791.0 5.0 25
4.00 CDE1420X4 0.20 0.10 0.25 1289.0 0.30 920.0 216.0 807
4.50 CDE1420X4.5 0.55 0.30 0.55 1618.0 0.65 855.0 19.0 209
5.00 CDE1420X5 0.95 0.35 0.90 1898.0 1.05 1594.0 7.0 481
5.50 CDE1420X5.5 0.95 0.00 1.20 2184.0 1.50 1199.0 20.0 80
6.00 CDE1420X6 1.85 0.50 1.60 855.0 1.95 48.0 30.0 588
7.00 CDE1420X7 2.30 0.00 2.55 1671.0 2.95 34.0 1.0 495
8.00 CDE1420X8 3.55 0.45 3.50 1683.0 4.00 536.0 5.0 21,008
9.00 CDE1420X9 4.73 0.63 4.50 1699.0 5.00 489.0 1.0 160
10.00 CDE1420X10 5.76 0.76 5.40 2010.0 6.00 817.0 1.0 334
11.00 CDE1420X11 6.66 0.66 6.40 1179.0 7.00 717.0 4.0 39
12.00 CDE1420X12 7.39 0.39 7.40 1186.0 8.30 201.0 1.0 10
13.00 CDE1420X13 6.00 -2.00 8.40 792.0 9.10 81.0 1.0 5
14.00 CDE1420X14 9.00 0.00 9.40 252.0 10.20 88.0 0.0 0
15.00 CDE1420X15 10.00 0.00 10.40 774.0 11.10 63.0 0.0 0
16.00 CDE1420X16 10.90 0.00 11.40 1186.0 12.40 73.0 0.0 0