$18.40 -1.13 (-5.79%) Newmont Mining Corp - NYSE

Nov. 28, 2014 | 01:03 PM
Last Trade: 18.40
Trade Time: Nov 28 01:03 PM Eastern Daylight Time
Change: -1.13 (-5.79%)
Prev Close: 19.53
Open: 18.94
Bid: 18.40
Ask: 18.50
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NEM1428K10 8.05 0.00 8.30 44.0 9.15 542.0 0.0 0
11.00 NEM1428K11 6.95 0.00 7.25 168.0 8.45 168.0 0.0 0
11.50 NEM1428K11.5 6.40 0.00 6.70 178.0 7.70 47.0 0.0 0
12.00 NEM1428K12 6.80 0.00 6.30 156.0 7.20 168.0 0.0 0
12.50 NEM1428K12.5 6.40 0.00 5.80 134.0 6.70 168.0 0.0 0
13.00 NEM1428K13 5.90 0.00 5.30 134.0 6.20 168.0 0.0 0
13.50 NEM1428K13.5 5.40 0.00 4.80 156.0 5.70 168.0 0.0 0
14.00 NEM1428K14 4.80 0.00 4.10 57.0 4.65 775.0 0.0 0
14.50 NEM1428K14.5 4.25 0.00 3.75 168.0 4.70 168.0 0.0 0
15.00 NEM1428K15 3.75 0.00 3.40 56.0 4.20 75.0 0.0 0
15.50 NEM1428K15.5 4.45 1.25 2.83 156.0 3.70 169.0 5.0 5
16.00 NEM1428K16 3.00 0.00 2.34 39.0 3.20 600.0 0.0 0
16.50 NEM1428K16.5 2.73 0.00 1.83 86.0 2.69 610.0 0.0 0
17.00 NEM1428K17 2.35 0.08 1.34 225.0 1.64 971.0 2.0 13
17.50 NEM1428K17.5 2.16 0.32 0.84 116.0 1.14 1792.0 5.0 56
18.00 NEM1428K18 0.65 -0.73 0.35 36.0 1.09 144.0 4.0 29
18.50 NEM1428K18.5 0.07 -0.82 0.01 6.0 0.11 2446.0 202.0 245
19.00 NEM1428K19 0.02 -0.56 0.01 7.0 0.05 1398.0 66.0 2,556
19.50 NEM1428K19.5 0.14 0.00 0.14 156.0 0.06 2011.0 38.0 1,247
20.00 NEM1428K20 0.01 -0.01 0.01 448.0 0.07 2007.0 1.0 2,881
20.50 NEM1428K20.5 0.04 -0.03 0.01 742.0 0.01 145.0 1.0 459
21.00 NEM1428K21 0.01 -0.01 0.01 53.0 0.02 42.0 15.0 400
21.50 NEM1428K21.5 0.02 0.00 0.01 43.0 0.02 310.0 315.0 391
22.00 NEM1428K22 0.01 -0.06 0.01 202.0 0.04 1928.0 10.0 113
22.50 NEM1428K22.5 0.02 -0.05 0.01 53.0 0.04 1980.0 5.0 121
23.00 NEM1428K23 0.29 0.22 0.01 136.0 0.05 1347.0 1.0 32
23.50 NEM1428K23.5 0.02 -0.05 0.01 10.0 0.04 1287.0 1.0 84
24.00 NEM1428K24 0.03 0.01 0.01 40.0 0.05 1242.0 4.0 85
24.50 NEM1428K24.5 0.47 0.40 0.03 57.0 0.04 1133.0 2.0 2
25.00 NEM1428K25 0.25 0.18 0.01 222.0 0.04 1170.0 10.0 10
25.50 NEM1428K25.5 0.05 -0.02 0.01 152.0 0.05 1753.0 110.0 110
26.00 NEM1428K26 0.27 0.20 0.01 16.0 0.04 1107.0 2.0 2
26.50 NEM1428K26.5 0.07 0.00 0.01 184.0 0.04 1260.0 0.0 0
27.00 NEM1428K27 0.07 0.00 0.01 2.0 0.05 1276.0 0.0 0
27.50 NEM1428K27.5 0.07 0.00 0.01 10.0 0.04 1008.0 0.0 0
28.00 NEM1428K28 0.07 0.00 0.01 10.0 0.04 956.0 0.0 0
28.50 NEM1428K28.5 0.07 0.00 0.01 10.0 0.05 1223.0 0.0 0
29.00 NEM1428K29 0.05 0.00 0.01 10.0 0.04 1029.0 0.0 0
29.50 NEM1428K29.5 0.07 0.00 0.01 24.0 0.04 904.0 0.0 0
30.00 NEM1428K30 0.04 -0.03 0.01 10.0 0.04 1091.0 35.0 35
30.50 NEM1428K30.5 0.07 0.00 0.01 10.0 0.05 1045.0 0.0 0
31.00 NEM1428K31 0.07 0.00 0.01 10.0 0.04 993.0 0.0 0
31.50 NEM1428K31.5 0.07 0.00 0.01 22.0 0.05 1189.0 0.0 0
32.00 NEM1428K32 0.07 0.00 0.01 1.0 0.04 644.0 0.0 0
32.50 NEM1428K32.5 0.07 0.00 0.01 2.0 0.05 728.0 0.0 0
33.00 NEM1428K33 0.07 0.00 0.00 0.0 0.04 644.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 NEM1428W10 0.07 0.00 0.00 0.0 0.04 658.0 0.0 0
11.00 NEM1428W11 0.07 0.00 0.00 0.0 0.06 705.0 0.0 0
11.50 NEM1428W11.5 0.07 0.00 0.00 0.0 0.04 483.0 0.0 0
12.00 NEM1428W12 0.07 0.00 0.00 0.0 0.04 484.0 0.0 0
12.50 NEM1428W12.5 0.07 0.00 0.00 0.0 0.04 578.0 0.0 0
13.00 NEM1428W13 0.07 0.00 0.00 0.0 0.04 486.0 0.0 0
13.50 NEM1428W13.5 0.07 0.00 0.00 0.0 0.04 1046.0 0.0 0
14.00 NEM1428W14 0.07 0.00 0.01 750.0 0.05 1212.0 0.0 0
14.50 NEM1428W14.5 0.07 0.00 0.01 54.0 0.05 1255.0 0.0 0
15.00 NEM1428W15 0.07 0.00 0.01 10.0 0.06 1298.0 0.0 0
15.50 NEM1428W15.5 0.03 -0.04 0.01 10.0 0.05 1262.0 2.0 2
16.00 NEM1428W16 0.07 0.00 0.01 21.0 0.04 1018.0 0.0 0
16.50 NEM1428W16.5 0.07 0.00 0.01 21.0 0.04 884.0 0.0 0
17.00 NEM1428W17 0.24 0.17 0.01 21.0 0.05 1394.0 10.0 22
17.50 NEM1428W17.5 0.02 -0.05 0.01 79.0 0.05 965.0 189.0 189
18.00 NEM1428W18 0.03 0.00 0.01 70.0 0.06 1471.0 12.0 207
18.50 NEM1428W18.5 0.11 0.06 0.10 1.0 0.16 16.0 520.0 729
19.00 NEM1428W19 0.60 0.59 0.55 764.0 0.65 261.0 370.0 758
19.50 NEM1428W19.5 0.82 0.64 0.78 2215.0 1.16 350.0 113.0 495
20.00 NEM1428W20 1.62 1.36 1.55 433.0 1.66 291.0 40.0 202
20.50 NEM1428W20.5 1.66 0.85 1.33 1892.0 2.17 78.0 25.0 35
21.00 NEM1428W21 2.63 1.53 2.03 2149.0 2.66 1460.0 4.0 132
21.50 NEM1428W21.5 0.68 -0.93 2.32 1156.0 3.20 83.0 1.0 1
22.00 NEM1428W22 3.09 0.77 2.82 1593.0 3.70 582.0 3.0 45
22.50 NEM1428W22.5 2.34 -0.57 3.30 2366.0 4.25 1780.0 2.0 120
23.00 NEM1428W23 3.77 0.57 3.80 1687.0 4.70 111.0 1.0 33
23.50 NEM1428W23.5 1.95 -1.85 4.30 1405.0 5.20 50.0 10.0 51
24.00 NEM1428W24 5.25 1.35 4.80 168.0 5.80 168.0 10.0 9
24.50 NEM1428W24.5 4.35 0.00 5.30 168.0 6.20 110.0 0.0 0
25.00 NEM1428W25 4.65 0.00 5.80 168.0 6.70 156.0 0.0 0
25.50 NEM1428W25.5 2.65 -2.70 6.30 168.0 7.20 60.0 2.0 2
26.00 NEM1428W26 5.80 0.00 6.80 30.0 7.80 178.0 0.0 0
26.50 NEM1428W26.5 6.15 0.00 7.00 168.0 8.20 156.0 0.0 0
27.00 NEM1428W27 4.05 -2.70 6.60 168.0 9.10 168.0 6.0 6
27.50 NEM1428W27.5 6.50 0.00 8.00 168.0 9.20 156.0 0.0 0
28.00 NEM1428W28 6.90 0.00 7.45 1.0 10.55 1.0 0.0 0
28.50 NEM1428W28.5 8.15 0.00 8.30 168.0 11.50 17.0 0.0 0
29.00 NEM1428W29 7.95 0.00 8.65 168.0 12.10 21.0 0.0 0
29.50 NEM1428W29.5 8.35 0.00 9.10 168.0 12.55 11.0 0.0 0
30.00 NEM1428W30 9.00 0.00 9.80 10.0 13.30 10.0 0.0 0
30.50 NEM1428W30.5 9.50 0.00 10.20 10.0 13.60 1.0 0.0 0
31.00 NEM1428W31 9.85 0.00 10.80 10.0 14.10 1.0 0.0 0
31.50 NEM1428W31.5 10.35 0.00 11.35 168.0 14.65 1.0 0.0 0
32.00 NEM1428W32 10.85 0.00 11.60 85.0 14.95 8.0 0.0 0
32.50 NEM1428W32.5 11.25 0.00 12.10 85.0 15.45 17.0 0.0 0
33.00 NEM1428W33 13.05 0.00 13.55 330.0 14.80 12.0 0.0 0