Coeur Mining Inc $7.99

up +0.28


26/8/2014 04:03 PM  |  NYSE : CDE  
Industries : Metals & Mining / Silver
Last Trade: 7.99
Trade Time: Aug 26 04:03 PM Eastern Daylight Time
Change: 0.28 (3.63 %)
Prev Close: 7.71
Open: 7.82
Bid: 7.95
Ask: 8.02
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CDE Trend Analysis - it has underperformed the S&P 500 by 72%
Options:

Call Options: CDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 CDE1420I1 6.70 0.00 6.70 2020.0 7.10 1022.0 0.0 0
2.00 CDE1420I2 5.60 0.00 5.60 1124.0 6.10 590.0 0.0 0
3.00 CDE1420I3 4.60 0.00 4.60 793.0 5.10 622.0 0.0 0
4.00 CDE1420I4 3.70 0.00 3.70 1383.0 4.10 1195.0 0.0 0
5.00 CDE1420I5 1.90 -0.85 2.75 2279.0 3.10 1368.0 20.0 20
6.00 CDE1420I6 2.05 0.00 1.95 930.0 2.10 2212.0 33.0 98
7.00 CDE1420I7 1.10 0.00 1.00 1511.0 1.15 2772.0 10.0 1,383
8.00 CDE1420I8 0.40 0.00 0.30 4483.0 0.40 3152.0 122.0 1,888
9.00 CDE1420I9 0.05 0.00 0.05 2017.0 0.10 689.0 27.0 2,225
10.00 CDE1420I10 0.05 0.00 0.05 25.0 0.05 1826.0 46.0 3,230
11.00 CDE1420I11 0.05 0.00 0.05 50.0 0.05 1518.0 3.0 2,073
12.00 CDE1420I12 0.05 0.00 0.05 12.0 0.05 1013.0 60.0 1,676
13.00 CDE1420I13 0.05 0.00 0.05 29.0 0.05 1026.0 1.0 708
14.00 CDE1420I14 0.04 -0.01 0.05 3.0 0.05 898.0 3.0 37
15.00 CDE1420I15 0.03 -0.02 0.05 1.0 0.05 842.0 3.0 44
16.00 CDE1420I16 0.03 -0.02 0.05 3.0 0.05 855.0 1.0 10
17.00 CDE1420I17 0.05 0.00 0.05 35.0 0.05 778.0 0.0 0
18.00 CDE1420I18 0.21 0.16 0.05 36.0 0.05 779.0 1.0 1
19.00 CDE1420I19 0.08 0.03 0.05 1250.0 0.05 1150.0 3.0 14

Put Options: CDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 CDE1420U1 0.05 0.00 0.00 0.0 0.05 1445.0 0.0 0
2.00 CDE1420U2 0.05 0.00 0.00 0.0 0.05 1459.0 0.0 0
3.00 CDE1420U3 0.03 -0.02 0.00 0.0 0.05 1414.0 1.0 1
4.00 CDE1420U4 0.04 -0.01 0.00 0.0 0.05 1286.0 3.0 3
5.00 CDE1420U5 0.10 0.05 0.05 19.0 0.05 1160.0 4.0 4
6.00 CDE1420U6 0.05 0.00 0.05 572.0 0.05 1939.0 600.0 4,894
7.00 CDE1420U7 0.10 0.01 0.05 1955.0 0.10 1534.0 8.0 827
8.00 CDE1420U8 0.35 0.00 0.35 201.0 0.40 1375.0 507.0 20,824
9.00 CDE1420U9 1.10 0.00 1.00 2518.0 1.15 1769.0 9.0 967
10.00 CDE1420U10 2.05 0.00 1.95 1778.0 2.20 2598.0 43.0 9,904
11.00 CDE1420U11 3.20 0.30 2.90 2592.0 3.20 2325.0 1.0 102
12.00 CDE1420U12 2.80 -1.10 3.90 2449.0 4.40 2375.0 10.0 51
13.00 CDE1420U13 5.14 0.24 4.90 1001.0 5.40 1636.0 12.0 18
14.00 CDE1420U14 3.54 -2.36 5.90 672.0 6.40 787.0 12.0 12
15.00 CDE1420U15 8.27 1.37 6.90 1243.0 7.40 1716.0 10.0 14
16.00 CDE1420U16 8.94 1.04 7.90 478.0 8.20 1005.0 7.0 8
17.00 CDE1420U17 9.00 0.10 8.90 1055.0 9.20 1059.0 3.0 2
18.00 CDE1420U18 9.80 0.00 9.80 759.0 10.30 890.0 0.0 0
19.00 CDE1420U19 10.80 0.00 10.80 1443.0 11.40 1615.0 0.0 0
Trading Center