$5.06 +0.10 (2.02%) Coeur Mining Inc - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 5.06
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.10 (2.02%)
Prev Close: 4.96
Open: 5.06
Bid: 5.06
Ask: 5.10
Options:

Call Options: CDE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 CDE1418J1 3.80 0.00 4.00 880.0 4.20 1577.0 0.0 0
2.00 CDE1418J2 2.85 0.00 3.00 641.0 3.20 1157.0 0.0 0
3.00 CDE1418J3 1.85 0.00 2.00 728.0 2.20 758.0 0.0 0
4.00 CDE1418J4 1.75 0.85 1.00 2108.0 1.20 1723.0 40.0 40
5.00 CDE1418J5 0.25 0.05 0.25 1118.0 0.30 1023.0 77.0 361
6.00 CDE1418J6 0.05 0.00 0.05 28.0 0.05 2047.0 92.0 1,632
7.00 CDE1418J7 0.05 0.00 0.05 20.0 0.05 1931.0 2.0 610
8.00 CDE1418J8 0.05 0.00 0.05 547.0 0.05 2118.0 5.0 283
9.00 CDE1418J9 0.05 0.00 0.05 4.0 0.05 1852.0 1.0 207
10.00 CDE1418J10 0.05 0.00 0.05 300.0 0.05 1710.0 0.0 0
11.00 CDE1418J11 0.05 0.00 0.05 40.0 0.05 1793.0 0.0 0
12.00 CDE1418J12 0.05 0.00 0.00 0.0 0.05 1736.0 0.0 0
13.00 CDE1418J13 0.05 0.00 0.00 0.0 0.05 1880.0 0.0 0
14.00 CDE1418J14 0.05 0.00 0.00 0.0 0.05 1799.0 0.0 0
15.00 CDE1418J15 0.05 0.00 0.00 0.0 0.05 1832.0 0.0 0
16.00 CDE1418J16 0.05 0.00 0.00 0.0 0.05 1880.0 0.0 0

Put Options: CDE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
1.00 CDE1418V1 0.05 0.00 0.00 0.0 0.05 1734.0 0.0 0
2.00 CDE1418V2 0.05 0.00 0.00 0.0 0.05 1749.0 0.0 0
3.00 CDE1418V3 0.05 0.00 0.00 0.0 0.05 1719.0 0.0 0
4.00 CDE1418V4 0.05 0.00 0.05 37.0 0.05 2046.0 200.0 0
5.00 CDE1418V5 0.30 0.03 0.20 29.0 0.25 2838.0 5.0 99
6.00 CDE1418V6 0.98 0.00 0.90 1722.0 1.10 1723.0 40.0 537
7.00 CDE1418V7 1.85 -0.20 1.80 2716.0 2.00 1036.0 17.0 821
8.00 CDE1418V8 2.91 0.16 2.80 1880.0 3.10 1910.0 1.0 259
9.00 CDE1418V9 3.50 -0.10 3.80 1532.0 4.10 930.0 15.0 26
10.00 CDE1418V10 4.50 -0.10 4.80 1434.0 5.10 949.0 15.0 15
11.00 CDE1418V11 3.98 -1.62 5.70 1333.0 6.20 1218.0 4.0 4
12.00 CDE1418V12 6.60 0.00 6.80 238.0 7.10 251.0 0.0 0
13.00 CDE1418V13 7.50 0.00 7.80 187.0 8.10 187.0 0.0 0
14.00 CDE1418V14 8.60 0.00 8.80 393.0 9.10 393.0 0.0 0
15.00 CDE1418V15 8.20 0.00 9.70 1446.0 10.20 762.0 0.0 0
16.00 CDE1418V16 10.10 0.00 9.30 2334.0 11.30 1361.0 0.0 0