$22.85 +0.45 (2.01%) Newmont Mining Corp - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 22.85
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.45 (2.01%)
Prev Close: 22.40
Open: 22.66
Bid: 22.81
Ask: 22.88
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 NEM1424J17 5.30 0.00 5.45 1212.0 5.95 280.0 0.0 0
18.00 NEM1424J18 5.30 1.00 4.45 1499.0 4.95 548.0 40.0 40
18.00 NEM1431J18 5.05 0.75 4.45 119.0 4.95 112.0 31.0 31
19.00 NEM1424J19 3.90 0.60 3.45 2603.0 3.95 2030.0 32.0 1
19.00 NEM1431J19 3.25 0.00 3.35 647.0 4.10 112.0 0.0 0
20.00 NEM1424J20 2.36 0.00 2.48 802.0 2.95 181.0 0.0 0
20.00 NEM1431J20 2.70 0.28 2.54 594.0 2.98 180.0 20.0 20
20.50 NEM1424J20.5 1.87 0.00 1.98 1237.0 2.45 175.0 0.0 0
20.50 NEM1431J20.5 2.63 0.60 2.08 1023.0 2.51 154.0 40.0 101
21.00 NEM1424J21 1.84 0.44 1.52 1880.0 1.95 761.0 298.0 308
21.00 NEM1431J21 2.12 0.55 1.67 2535.0 2.04 478.0 66.0 157
21.50 NEM1424J21.5 1.14 0.00 1.10 2541.0 1.47 1735.0 40.0 292
21.50 NEM1431J21.5 1.69 0.47 1.37 2672.0 1.60 1076.0 75.0 104
22.00 NEM1424J22 0.75 0.00 0.90 1488.0 1.01 698.0 115.0 347
22.00 NEM1431J22 1.11 0.20 1.12 40.0 1.17 254.0 5.0 209
22.50 NEM1424J22.5 0.57 0.13 0.57 1.0 0.58 42.0 629.0 207
22.50 NEM1431J22.5 0.75 0.11 0.80 134.0 0.84 262.0 71.0 165
23.00 NEM1424J23 0.30 0.05 0.28 76.0 0.31 63.0 357.0 363
23.00 NEM1431J23 0.55 0.07 0.54 40.0 0.58 1161.0 48.0 242
23.50 NEM1424J23.5 0.13 0.00 0.12 91.0 0.14 73.0 450.0 227
23.50 NEM1431J23.5 0.36 0.03 0.33 178.0 0.37 315.0 87.0 292
24.00 NEM1424J24 0.05 0.00 0.04 1182.0 0.06 25.0 431.0 341
24.00 NEM1431J24 0.22 0.01 0.20 833.0 0.24 2033.0 94.0 164
24.50 NEM1424J24.5 0.05 0.00 0.01 1100.0 0.06 2108.0 661.0 1,182
24.50 NEM1431J24.5 0.12 -0.02 0.11 1197.0 0.15 1334.0 20.0 194
25.00 NEM1424J25 0.10 0.09 0.01 191.0 0.07 1442.0 40.0 179
25.00 NEM1431J25 0.07 -0.04 0.06 40.0 0.08 10.0 245.0 287
25.50 NEM1424J25.5 0.26 0.25 0.01 57.0 0.07 2180.0 3.0 11
25.50 NEM1431J25.5 0.04 0.00 0.03 861.0 0.07 98.0 200.0 141
26.00 NEM1424J26 0.07 0.02 0.01 421.0 0.07 1943.0 1.0 1
26.00 NEM1431J26 0.17 0.15 0.02 312.0 0.10 2015.0 5.0 88
26.50 NEM1424J26.5 0.13 0.08 0.01 11.0 0.05 1620.0 198.0 198
26.50 NEM1431J26.5 0.09 0.08 0.01 349.0 0.10 1693.0 1.0 11
27.00 NEM1424J27 0.05 -0.03 0.01 221.0 0.05 1791.0 1.0 1
27.00 NEM1431J27 0.09 0.08 0.01 49.0 0.11 2541.0 2.0 61
27.50 NEM1424J27.5 0.13 0.00 0.01 180.0 0.07 817.0 0.0 0
27.50 NEM1431J27.5 0.01 0.00 0.01 43.0 0.11 1724.0 0.0 0
28.00 NEM1424J28 0.13 0.00 0.01 1.0 0.03 182.0 0.0 0
28.00 NEM1431J28 0.14 0.00 0.01 1617.0 0.11 5.0 0.0 0
28.50 NEM1424J28.5 0.12 0.00 0.01 89.0 0.07 623.0 0.0 0
28.50 NEM1431J28.5 0.14 0.00 0.01 376.0 0.09 1647.0 0.0 0
29.00 NEM1424J29 0.13 0.00 0.01 20.0 0.07 623.0 0.0 0
29.00 NEM1431J29 0.14 0.00 0.01 397.0 0.10 5.0 0.0 0
29.50 NEM1424J29.5 0.12 0.00 0.01 20.0 0.07 685.0 0.0 0
29.50 NEM1431J29.5 0.14 0.00 0.01 31.0 0.10 5.0 0.0 0
30.00 NEM1424J30 0.12 0.00 0.00 0.0 0.07 671.0 0.0 0
30.00 NEM1431J30 0.14 0.00 0.01 10.0 0.10 1617.0 0.0 0
30.50 NEM1424J30.5 0.08 0.00 0.00 0.0 0.07 670.0 0.0 0
30.50 NEM1431J30.5 0.14 0.00 0.01 1.0 0.10 1702.0 0.0 0
31.00 NEM1424J31 0.08 0.00 0.00 0.0 0.07 702.0 0.0 0
31.00 NEM1431J31 0.13 0.00 0.00 0.0 0.10 1745.0 0.0 0
31.50 NEM1424J31.5 0.08 0.00 0.00 0.0 0.07 681.0 0.0 0
31.50 NEM1431J31.5 0.14 0.00 0.00 0.0 0.10 1254.0 0.0 0
32.00 NEM1424J32 0.13 0.00 0.00 0.0 0.07 693.0 0.0 0
32.00 NEM1431J32 0.14 0.00 0.00 0.0 0.10 985.0 0.0 0
32.50 NEM1424J32.5 0.08 0.00 0.00 0.0 0.07 645.0 0.0 0
32.50 NEM1431J32.5 0.14 0.00 0.00 0.0 0.10 1012.0 0.0 0
33.00 NEM1424J33 0.13 0.00 0.00 0.0 0.07 658.0 0.0 0
33.00 NEM1431J33 0.13 0.00 0.00 0.0 0.10 1080.0 0.0 0
33.50 NEM1424J33.5 0.08 0.00 0.00 0.0 0.07 631.0 0.0 0
33.50 NEM1431J33.5 0.13 0.00 0.00 0.0 0.10 1014.0 0.0 0
34.00 NEM1424J34 0.13 0.00 0.00 0.0 0.07 719.0 0.0 0
34.00 NEM1431J34 0.09 0.00 0.00 0.0 0.10 1143.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 NEM1424V17 0.14 0.00 0.00 0.0 0.07 750.0 0.0 0
18.00 NEM1424V18 0.14 0.00 0.01 167.0 0.08 963.0 0.0 0
18.00 NEM1431V18 0.01 0.00 0.01 173.0 0.15 1815.0 0.0 0
19.00 NEM1424V19 0.01 0.00 0.01 153.0 0.09 1191.0 0.0 0
19.00 NEM1431V19 0.03 0.00 0.01 297.0 0.14 1799.0 0.0 0
20.00 NEM1424V20 0.07 0.05 0.01 70.0 0.10 2707.0 100.0 86
20.00 NEM1431V20 0.07 0.00 0.04 235.0 0.15 2908.0 0.0 0
20.50 NEM1424V20.5 0.14 0.11 0.01 76.0 0.10 3018.0 30.0 66
20.50 NEM1431V20.5 0.11 0.00 0.06 240.0 0.17 2891.0 0.0 0
21.00 NEM1424V21 0.22 0.16 0.01 644.0 0.08 1795.0 14.0 312
21.00 NEM1431V21 0.17 -0.07 0.10 298.0 0.19 2383.0 20.0 129
21.50 NEM1424V21.5 0.05 -0.08 0.03 1327.0 0.07 2421.0 20.0 234
21.50 NEM1431V21.5 0.37 0.00 0.17 114.0 0.20 2138.0 34.0 215
22.00 NEM1424V22 0.10 -0.14 0.08 764.0 0.12 2130.0 24.0 1,014
22.00 NEM1431V22 0.27 -0.23 0.27 10.0 0.30 959.0 7.0 121
22.50 NEM1424V22.5 0.40 -0.03 0.21 10.0 0.23 189.0 221.0 585
22.50 NEM1431V22.5 0.43 -0.34 0.43 574.0 0.47 10.0 24.0 70
23.00 NEM1424V23 0.67 -0.08 0.42 170.0 0.46 189.0 20.0 382
23.00 NEM1431V23 1.05 0.13 0.66 370.0 0.71 150.0 2.0 45
23.50 NEM1424V23.5 1.03 -0.03 0.72 770.0 0.80 1054.0 63.0 387
23.50 NEM1431V23.5 0.95 -0.30 0.95 231.0 1.00 345.0 20.0 126
24.00 NEM1424V24 1.15 -0.48 1.14 1265.0 1.24 215.0 40.0 93
24.00 NEM1431V24 1.79 0.27 1.34 147.0 1.49 2633.0 2.0 86
24.50 NEM1424V24.5 2.06 0.00 1.61 570.0 1.79 1669.0 73.0 105
24.50 NEM1431V24.5 1.88 -0.15 1.70 1111.0 1.96 2481.0 8.0 28
25.00 NEM1424V25 2.18 -0.22 2.08 326.0 2.55 971.0 11.0 53
25.00 NEM1431V25 1.83 -0.50 2.15 1672.0 2.63 1532.0 25.0 25
25.50 NEM1424V25.5 2.88 0.00 2.56 315.0 3.05 1525.0 0.0 0
25.50 NEM1431V25.5 2.91 -0.03 2.63 229.0 3.10 1033.0 27.0 27
26.00 NEM1424V26 3.30 0.00 3.05 330.0 3.55 1779.0 11.0 51
26.00 NEM1431V26 3.39 0.00 3.10 267.0 3.60 1037.0 6.0 7
26.50 NEM1424V26.5 3.25 -0.60 3.55 161.0 4.05 1349.0 37.0 12
26.50 NEM1431V26.5 3.80 0.00 3.60 163.0 4.10 894.0 0.0 0
27.00 NEM1424V27 2.59 -1.76 3.90 280.0 4.60 285.0 20.0 20
27.00 NEM1431V27 4.35 0.00 4.05 206.0 4.60 1290.0 0.0 0
27.50 NEM1424V27.5 4.75 0.00 4.15 280.0 5.10 280.0 0.0 0
27.50 NEM1431V27.5 4.85 0.00 4.55 157.0 5.10 1257.0 0.0 0
28.00 NEM1424V28 5.35 0.00 4.70 51.0 5.60 11.0 0.0 0
28.00 NEM1431V28 5.30 0.00 5.05 161.0 5.60 1218.0 0.0 0
28.50 NEM1424V28.5 5.85 0.00 5.15 11.0 6.10 11.0 0.0 0
28.50 NEM1431V28.5 5.85 0.00 5.55 164.0 6.05 1218.0 0.0 0
29.00 NEM1424V29 6.35 0.00 5.65 11.0 6.60 11.0 0.0 0
29.00 NEM1431V29 6.35 0.00 6.00 11.0 6.55 931.0 0.0 0
29.50 NEM1424V29.5 6.85 0.00 6.15 11.0 7.10 11.0 0.0 0
29.50 NEM1431V29.5 6.75 0.00 6.30 280.0 7.30 280.0 0.0 0
30.00 NEM1424V30 7.35 0.00 6.65 11.0 7.60 11.0 0.0 0
30.00 NEM1431V30 7.25 0.00 6.80 280.0 7.80 280.0 0.0 0
30.50 NEM1424V30.5 7.80 0.00 6.55 280.0 8.55 280.0 0.0 0
30.50 NEM1431V30.5 7.75 0.00 7.25 280.0 8.30 280.0 0.0 0
31.00 NEM1424V31 8.25 -0.05 7.50 280.0 9.15 310.0 45.0 45
31.00 NEM1431V31 8.30 0.00 7.70 11.0 8.85 280.0 0.0 0
31.50 NEM1424V31.5 8.80 0.00 7.20 280.0 10.30 40.0 0.0 0
31.50 NEM1431V31.5 8.85 0.00 7.90 84.0 9.90 40.0 0.0 0
32.00 NEM1424V32 9.20 0.00 7.65 60.0 9.40 616.0 0.0 0
32.00 NEM1431V32 9.30 0.00 8.20 280.0 9.35 568.0 0.0 0
32.50 NEM1424V32.5 9.80 0.00 8.15 60.0 9.90 601.0 0.0 0
32.50 NEM1431V32.5 9.55 0.00 8.15 112.0 9.90 586.0 0.0 0
33.00 NEM1424V33 10.30 0.00 8.70 53.0 10.40 60.0 0.0 0
33.00 NEM1431V33 10.05 0.00 8.65 60.0 10.40 586.0 0.0 0
33.50 NEM1424V33.5 10.45 0.00 9.20 122.0 11.85 40.0 0.0 0
33.50 NEM1431V33.5 10.55 0.00 9.15 20.0 10.90 215.0 0.0 0
34.00 NEM1424V34 11.05 0.00 9.65 76.0 11.40 586.0 0.0 0
34.00 NEM1431V34 11.10 0.00 9.65 76.0 11.40 586.0 0.0 0