Newmont Mining Corp $24.67

down -0.37


17/9/2014 04:00 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Last Trade: 24.67
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.37 (-1.48 %)
Prev Close: 25.04
Open: 25.04
Bid: 24.63
Ask: 24.72
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get NEM Trend Analysis - it has underperformed the S&P 500 by 31%
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NEM1420I14 12.34 2.14 10.35 224.0 10.80 32.0 1.0 1
15.00 NEM1420I15 11.45 1.95 8.60 1123.0 9.80 888.0 1.0 1
16.00 NEM1420I16 7.45 -1.30 8.20 224.0 8.80 224.0 20.0 3
17.00 NEM1420I17 8.35 0.65 7.20 224.0 7.80 105.0 40.0 50
18.00 NEM1420I18 7.10 0.10 6.60 248.0 6.85 224.0 24.0 97
19.00 NEM1420I19 6.53 0.53 5.60 206.0 5.85 1049.0 1.0 2
19.50 NEM1420I19.5 5.60 0.10 5.10 193.0 5.35 581.0 24.0 24
20.00 NEM1420I20 5.85 0.85 4.60 1396.0 4.85 904.0 6.0 107
20.50 NEM1420I20.5 4.50 0.00 4.10 67.0 4.35 140.0 0.0 0
21.00 NEM1420I21 4.13 0.13 3.60 1683.0 3.80 1712.0 30.0 3,614
21.50 NEM1420I21.5 3.50 0.00 3.10 248.0 3.30 996.0 0.0 0
22.00 NEM1420I22 3.00 0.12 2.62 956.0 2.82 1165.0 1.0 59
22.50 NEM1420I22.5 2.78 0.00 2.12 1181.0 2.32 1539.0 35.0 62
23.00 NEM1420I23 2.29 0.00 1.62 851.0 1.80 1445.0 45.0 2,370
23.50 NEM1420I23.5 1.51 -0.05 1.13 571.0 1.32 843.0 10.0 54
24.00 NEM1420I24 1.02 -0.23 0.66 1688.0 0.77 1658.0 117.0 5,092
24.50 NEM1420I24.5 0.36 -0.13 0.32 909.0 0.35 1.0 551.0 241
25.00 NEM1420I25 0.12 -0.20 0.10 43.0 0.12 2542.0 3315.0 27,022
25.50 NEM1420I25.5 0.04 -0.08 0.02 624.0 0.05 3737.0 563.0 1,734
26.00 NEM1420I26 0.03 -0.03 0.01 41.0 0.03 1716.0 313.0 10,701
26.50 NEM1420I26.5 0.03 0.00 0.01 352.0 0.02 722.0 54.0 1,488
27.00 NEM1420I27 0.02 0.00 0.01 40.0 0.02 156.0 10.0 12,593
27.50 NEM1420I27.5 0.02 0.01 0.01 100.0 0.02 607.0 2.0 4,415
28.00 NEM1420I28 0.01 0.00 0.01 100.0 0.01 225.0 7.0 7,670
28.50 NEM1420I28.5 0.01 -0.01 0.01 15.0 0.02 897.0 12.0 117
29.00 NEM1420I29 0.01 -0.01 0.01 1.0 0.01 288.0 30.0 4,137
29.50 NEM1420I29.5 0.03 0.02 0.01 186.0 0.02 501.0 352.0 352
30.00 NEM1420I30 0.03 0.02 0.01 85.0 0.01 128.0 3.0 4,481
30.50 NEM1420I30.5 0.02 0.01 0.01 10.0 0.02 224.0 125.0 125
31.00 NEM1420I31 0.01 0.00 0.01 1.0 0.01 124.0 3.0 1,047
31.50 NEM1420I31.5 0.01 0.00 0.01 21.0 0.02 154.0 0.0 0
32.00 NEM1420I32 0.02 0.01 0.01 30.0 0.01 111.0 50.0 457
32.50 NEM1420I32.5 0.01 0.00 0.00 0.0 0.02 148.0 0.0 0
33.00 NEM1420I33 0.02 0.01 0.01 30.0 0.01 60.0 10.0 702
33.50 NEM1420I33.5 0.01 0.00 0.00 0.0 0.02 136.0 0.0 0
34.00 NEM1420I34 0.02 0.01 0.02 1.0 0.01 226.0 1.0 149
34.50 NEM1420I34.5 0.01 0.00 0.00 0.0 0.02 546.0 0.0 0
35.00 NEM1420I35 0.01 0.00 0.01 100.0 0.01 211.0 10.0 457
36.00 NEM1420I36 0.02 0.01 0.01 233.0 0.01 177.0 75.0 898
37.00 NEM1420I37 0.01 0.00 0.01 50.0 0.02 927.0 0.0 0
38.00 NEM1420I38 0.02 0.01 0.01 77.0 0.02 893.0 200.0 210

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NEM1420U14 0.05 0.04 0.01 132.0 0.02 171.0 1.0 1,800
15.00 NEM1420U15 0.02 0.01 0.01 10.0 0.02 164.0 32.0 304
16.00 NEM1420U16 0.43 0.42 0.01 46.0 0.02 173.0 7.0 23
17.00 NEM1420U17 0.03 0.02 0.01 83.0 0.02 149.0 30.0 818
18.00 NEM1420U18 0.02 0.01 0.01 43.0 0.02 185.0 50.0 2,519
19.00 NEM1420U19 0.02 0.01 0.01 50.0 0.01 364.0 50.0 1,199
19.50 NEM1420U19.5 0.01 0.00 0.00 0.0 0.02 308.0 0.0 0
20.00 NEM1420U20 0.04 0.03 0.01 42.0 0.01 282.0 100.0 1,913
20.50 NEM1420U20.5 0.01 0.00 0.00 0.0 0.02 328.0 0.0 0
21.00 NEM1420U21 0.01 0.00 0.01 10.0 0.01 102.0 4.0 6,948
21.50 NEM1420U21.5 0.02 0.00 0.01 10.0 0.02 289.0 0.0 0
22.00 NEM1420U22 0.01 0.00 0.01 45.0 0.01 685.0 10.0 9,313
22.50 NEM1420U22.5 0.02 -0.01 0.01 164.0 0.03 2083.0 20.0 20
23.00 NEM1420U23 0.01 0.00 0.01 94.0 0.02 376.0 1.0 11,062
23.50 NEM1420U23.5 0.03 0.02 0.01 351.0 0.03 1701.0 90.0 90
24.00 NEM1420U24 0.05 0.00 0.03 2005.0 0.06 3176.0 193.0 4,620
24.50 NEM1420U24.5 0.16 0.06 0.14 914.0 0.16 988.0 2179.0 708
25.00 NEM1420U25 0.42 0.16 0.39 671.0 0.46 1976.0 1370.0 18,903
25.50 NEM1420U25.5 0.60 0.06 0.74 2868.0 0.91 1974.0 2.0 4,985
26.00 NEM1420U26 1.34 0.50 1.24 2392.0 1.40 1356.0 201.0 5,049
26.50 NEM1420U26.5 1.69 0.24 1.70 1873.0 1.90 1314.0 24.0 996
27.00 NEM1420U27 1.91 0.00 2.20 1855.0 2.39 1020.0 8.0 2,503
27.50 NEM1420U27.5 2.33 0.00 2.69 1177.0 2.89 366.0 144.0 246
28.00 NEM1420U28 3.20 0.30 3.15 1295.0 3.40 1005.0 20.0 940
28.50 NEM1420U28.5 3.30 0.10 3.65 224.0 3.90 224.0 52.0 41
29.00 NEM1420U29 4.23 0.53 4.15 956.0 4.40 1003.0 3.0 274
29.50 NEM1420U29.5 2.54 -1.66 4.65 235.0 4.90 127.0 25.0 25
30.00 NEM1420U30 5.05 0.21 5.15 970.0 5.40 753.0 1.0 211
30.50 NEM1420U30.5 4.05 -1.15 5.65 224.0 5.90 224.0 28.0 28
31.00 NEM1420U31 6.05 0.35 6.15 1014.0 6.40 1025.0 30.0 181
31.50 NEM1420U31.5 6.20 0.00 6.65 55.0 6.90 46.0 0.0 0
32.00 NEM1420U32 6.75 0.05 7.15 483.0 7.40 227.0 10.0 17
32.50 NEM1420U32.5 7.10 0.00 6.15 351.0 7.90 82.0 0.0 0
33.00 NEM1420U33 7.41 -0.24 7.50 1028.0 8.40 129.0 27.0 51
33.50 NEM1420U33.5 8.10 0.00 7.45 105.0 8.90 53.0 0.0 0
34.00 NEM1420U34 8.95 0.30 8.40 1028.0 9.75 913.0 60.0 28
34.50 NEM1420U34.5 9.10 0.00 8.00 232.0 11.25 502.0 0.0 0
35.00 NEM1420U35 11.35 1.70 9.40 224.0 10.65 695.0 2.0 44
36.00 NEM1420U36 13.25 3.00 10.25 224.0 11.70 32.0 26.0 13
37.00 NEM1420U37 11.25 0.00 10.45 224.0 12.40 42.0 0.0 0
38.00 NEM1420U38 14.43 2.18 12.40 224.0 13.40 32.0 7.0 7
Trading Center