Newmont Mining Corp $23.54

down -0.21


17/4/2014 06:40 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Last Trade: 23.54
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.21 (-0.88 %)
Prev Close: 23.75
Open: 23.74
Bid: 23.54
Ask: 23.55
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 47%
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NEM1419D15 8.45 0.00 8.45 140.0 9.00 1455.0 0.0 0
16.00 NEM1419D16 8.30 0.85 7.45 538.0 8.00 1455.0 15.0 50
17.00 NEM1419D17 4.70 -1.75 6.45 140.0 7.00 1455.0 2.0 1
18.00 NEM1419D18 5.77 0.32 5.45 753.0 5.65 1077.0 10.0 11
18.50 NEM1419D18.5 4.95 0.00 4.85 1087.0 5.50 1395.0 0.0 0
19.00 NEM1419D19 5.10 0.65 4.45 877.0 4.65 936.0 1.0 69
19.50 NEM1419D19.5 3.95 0.00 3.95 869.0 4.35 1411.0 0.0 0
20.00 NEM1419D20 3.55 -0.05 3.45 1106.0 3.55 30.0 51.0 125
20.50 NEM1419D20.5 2.99 0.00 2.98 679.0 3.45 1381.0 0.0 0
21.00 NEM1419D21 2.77 -0.04 2.47 697.0 2.61 1480.0 7.0 4,000
21.50 NEM1419D21.5 2.12 0.00 1.97 288.0 2.42 1576.0 0.0 0
22.00 NEM1419D22 1.55 -0.08 1.47 1200.0 1.57 100.0 149.0 1,538
22.50 NEM1419D22.5 1.37 0.24 0.97 714.0 1.11 374.0 5.0 27
23.00 NEM1419D23 0.53 -0.28 0.53 79.0 0.57 30.0 238.0 2,326
23.50 NEM1419D23.5 0.08 -0.29 0.04 103.0 0.08 30.0 63.0 202
24.00 NEM1419D24 0.01 -0.07 0.01 40.0 0.01 107.0 1338.0 9,691
24.50 NEM1419D24.5 0.02 0.00 0.01 842.0 0.02 456.0 35.0 723
25.00 NEM1419D25 0.01 0.00 0.01 3.0 0.01 445.0 50.0 16,336
25.50 NEM1419D25.5 0.02 0.00 0.03 1615.0 0.02 958.0 5.0 640
26.00 NEM1419D26 0.02 0.00 0.01 1092.0 0.01 575.0 15.0 6,756
26.50 NEM1419D26.5 0.06 0.04 0.01 1.0 0.02 1155.0 221.0 206
27.00 NEM1419D27 0.01 0.00 0.01 10.0 0.01 588.0 18.0 2,432
27.50 NEM1419D27.5 0.02 0.00 0.01 83.0 0.02 1349.0 7.0 7
28.00 NEM1419D28 0.02 0.00 0.01 30.0 0.02 1122.0 2.0 1,213
28.50 NEM1419D28.5 0.02 0.00 0.00 0.0 0.02 1031.0 0.0 0
29.00 NEM1419D29 0.02 0.00 0.01 101.0 0.02 1006.0 3.0 1,100
29.50 NEM1419D29.5 0.02 0.00 0.00 0.0 0.02 1031.0 0.0 0
30.00 NEM1419D30 0.05 0.04 0.01 28.0 0.01 429.0 255.0 434
30.50 NEM1419D30.5 0.02 0.00 0.00 0.0 0.02 1031.0 0.0 0
31.00 NEM1419D31 0.02 0.00 0.01 13.0 0.02 826.0 5.0 443
31.50 NEM1419D31.5 0.02 0.00 0.00 0.0 0.02 742.0 0.0 0
32.00 NEM1419D32 0.02 0.00 0.01 34.0 0.02 700.0 20.0 3,186
32.50 NEM1419D32.5 0.02 0.00 0.00 0.0 0.02 742.0 0.0 0
33.00 NEM1419D33 0.02 0.00 0.00 0.0 0.02 742.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NEM1419P15 0.02 0.00 0.01 11.0 0.02 780.0 0.0 0
16.00 NEM1419P16 0.07 0.05 0.01 20.0 0.02 810.0 43.0 87
17.00 NEM1419P17 0.28 0.26 0.01 25.0 0.02 958.0 2.0 2
18.00 NEM1419P18 0.01 -0.01 0.01 1296.0 0.02 1062.0 7.0 237
18.50 NEM1419P18.5 0.02 0.00 0.00 0.0 0.02 742.0 0.0 0
19.00 NEM1419P19 0.03 0.01 0.01 55.0 0.02 1123.0 205.0 515
19.50 NEM1419P19.5 0.02 0.00 0.00 0.0 0.02 725.0 0.0 0
20.00 NEM1419P20 0.02 0.01 0.01 821.0 0.01 214.0 10.0 1,962
20.50 NEM1419P20.5 0.02 0.00 0.00 0.0 0.01 206.0 0.0 0
21.00 NEM1419P21 0.01 -0.01 0.01 21.0 0.02 889.0 106.0 3,119
21.50 NEM1419P21.5 0.02 0.00 0.01 75.0 0.02 1160.0 0.0 0
22.00 NEM1419P22 0.01 0.00 0.01 3.0 0.01 189.0 10.0 3,688
22.50 NEM1419P22.5 0.02 0.00 0.02 50.0 0.02 811.0 10.0 10
23.00 NEM1419P23 0.01 -0.01 0.01 19.0 0.02 366.0 20.0 4,168
23.50 NEM1419P23.5 0.01 -0.05 0.01 12.0 0.02 1.0 2450.0 5,597
24.00 NEM1419P24 0.46 0.15 0.41 179.0 0.48 393.0 397.0 5,316
24.50 NEM1419P24.5 0.85 0.04 0.88 1367.0 1.01 2289.0 1.0 272
25.00 NEM1419P25 1.47 0.22 1.42 222.0 1.48 119.0 100.0 4,175
25.50 NEM1419P25.5 0.90 -0.78 1.89 1636.0 2.01 1454.0 30.0 146
26.00 NEM1419P26 2.46 0.18 2.39 1317.0 2.47 96.0 90.0 1,098
26.50 NEM1419P26.5 2.47 0.00 2.57 1530.0 3.05 2128.0 0.0 0
27.00 NEM1419P27 2.47 -0.68 3.35 1293.0 3.55 1609.0 10.0 519
27.50 NEM1419P27.5 3.45 0.00 3.50 1471.0 4.05 912.0 0.0 0
28.00 NEM1419P28 4.40 0.25 4.40 923.0 4.55 1474.0 11.0 341
28.50 NEM1419P28.5 4.45 0.00 4.50 1396.0 5.05 821.0 0.0 0
29.00 NEM1419P29 5.10 0.15 5.00 1391.0 5.55 821.0 65.0 1
29.50 NEM1419P29.5 5.45 0.00 5.55 886.0 6.05 583.0 0.0 0
30.00 NEM1419P30 4.80 -1.15 6.00 1391.0 6.55 846.0 17.0 1
30.50 NEM1419P30.5 6.45 0.00 6.55 886.0 7.05 582.0 0.0 0
31.00 NEM1419P31 6.20 -0.75 7.00 870.0 7.70 838.0 53.0 94
31.50 NEM1419P31.5 7.45 0.00 7.55 886.0 8.05 542.0 0.0 0
32.00 NEM1419P32 6.15 -1.80 8.00 787.0 8.55 310.0 4.0 25
32.50 NEM1419P32.5 8.45 0.00 8.50 903.0 9.05 582.0 0.0 0
33.00 NEM1419P33 8.95 0.00 9.05 886.0 9.55 542.0 0.0 0
Trading Center