Newmont Mining Corp $26.46

down -0.63


2/9/2014 02:56 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Last Trade: 26.46
Trade Time: Sep 02 02:56 PM Eastern Daylight Time
Change: -0.63 (-2.33 %)
Prev Close: 27.09
Open: 26.65
Bid: 26.45
Ask: 26.46
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 37%
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 NEM1420I14 12.88 0.53 12.05 781.0 12.85 488.0 1.0 2
15.00 NEM1420I15 11.45 0.10 11.05 409.0 11.85 69.0 1.0 1
16.00 NEM1420I16 7.45 -2.90 10.05 793.0 10.55 69.0 20.0 26
17.00 NEM1420I17 8.35 -1.15 9.20 824.0 9.55 599.0 40.0 108
18.00 NEM1420I18 9.05 0.00 8.20 826.0 8.50 301.0 4.0 157
19.00 NEM1420I19 6.53 -0.97 7.20 702.0 7.50 297.0 1.0 77
19.50 NEM1420I19.5 7.40 0.00 6.70 789.0 7.00 313.0 0.0 0
20.00 NEM1420I20 6.60 -0.30 6.20 1104.0 6.50 244.0 6.0 315
20.50 NEM1420I20.5 6.40 0.00 5.70 1066.0 6.00 73.0 0.0 0
21.00 NEM1420I21 5.55 -0.35 5.20 788.0 5.50 377.0 9.0 4,101
21.50 NEM1420I21.5 5.40 0.00 4.70 2056.0 5.00 952.0 0.0 0
22.00 NEM1420I22 5.10 0.00 4.20 1541.0 4.50 329.0 1.0 2,526
22.50 NEM1420I22.5 4.40 0.00 3.70 2201.0 4.00 216.0 0.0 0
23.00 NEM1420I23 3.45 -0.30 3.20 2203.0 3.50 168.0 6.0 3,831
23.50 NEM1420I23.5 3.40 0.00 2.75 2205.0 3.00 165.0 0.0 0
24.00 NEM1420I24 2.30 -0.75 2.27 2573.0 2.52 552.0 65.0 5,206
24.50 NEM1420I24.5 2.50 0.03 1.91 2441.0 2.04 129.0 101.0 71
25.00 NEM1420I25 1.42 -0.77 1.48 1935.0 1.57 10.0 21.0 24,070
25.50 NEM1420I25.5 1.15 -0.46 1.09 1273.0 1.16 227.0 142.0 219
26.00 NEM1420I26 0.80 -0.45 0.77 2330.0 0.80 49.0 1388.0 10,239
26.50 NEM1420I26.5 0.49 -0.42 0.49 755.0 0.52 1582.0 29.0 242
27.00 NEM1420I27 0.26 -0.35 0.28 255.0 0.31 84.0 505.0 11,204
27.50 NEM1420I27.5 0.15 -0.23 0.16 2058.0 0.18 1.0 128.0 1,685
28.00 NEM1420I28 0.09 -0.14 0.09 1186.0 0.11 867.0 43.0 8,663
28.50 NEM1420I28.5 0.06 -0.06 0.05 397.0 0.06 199.0 20.0 117
29.00 NEM1420I29 0.03 -0.04 0.02 381.0 0.03 327.0 133.0 4,106
29.50 NEM1420I29.5 0.03 0.00 0.01 351.0 0.03 1143.0 352.0 352
30.00 NEM1420I30 0.02 -0.01 0.01 85.0 0.02 695.0 2.0 4,511
30.50 NEM1420I30.5 0.02 0.00 0.01 10.0 0.02 718.0 125.0 125
31.00 NEM1420I31 0.01 0.00 0.01 1.0 0.02 900.0 98.0 1,047
31.50 NEM1420I31.5 0.02 0.00 0.01 21.0 0.02 374.0 0.0 0
32.00 NEM1420I32 0.04 0.03 0.01 50.0 0.02 1180.0 18.0 457
32.50 NEM1420I32.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
33.00 NEM1420I33 0.02 0.00 0.01 30.0 0.02 225.0 10.0 702
33.50 NEM1420I33.5 0.02 0.00 0.00 0.0 0.02 203.0 0.0 0
34.00 NEM1420I34 0.02 0.00 0.02 1.0 0.01 136.0 1.0 149
35.00 NEM1420I35 0.01 0.00 0.01 100.0 0.01 140.0 10.0 457
36.00 NEM1420I36 0.02 0.01 0.01 233.0 0.01 143.0 75.0 898
37.00 NEM1420I37 0.01 0.00 0.01 50.0 0.01 144.0 0.0 0
38.00 NEM1420I38 0.02 0.01 0.01 77.0 0.01 156.0 200.0 210

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 0.01 159.0 1.0 1,800
15.00 NEM1420U15 0.02 0.01 0.01 10.0 0.01 171.0 32.0 304
16.00 NEM1420U16 0.43 0.42 0.01 46.0 0.01 158.0 7.0 23
17.00 NEM1420U17 0.03 0.01 0.01 83.0 0.01 155.0 30.0 818
18.00 NEM1420U18 0.02 0.00 0.01 43.0 0.02 400.0 50.0 2,519
19.00 NEM1420U19 0.02 0.00 0.01 50.0 0.02 366.0 50.0 1,199
19.50 NEM1420U19.5 0.02 0.00 0.00 0.0 0.02 206.0 0.0 0
20.00 NEM1420U20 0.04 0.02 0.01 42.0 0.02 318.0 100.0 1,913
20.50 NEM1420U20.5 0.02 0.00 0.00 0.0 0.02 184.0 0.0 0
21.00 NEM1420U21 0.01 -0.01 0.01 10.0 0.02 189.0 4.0 6,948
21.50 NEM1420U21.5 0.02 0.00 0.01 10.0 0.02 178.0 0.0 0
22.00 NEM1420U22 0.02 0.00 0.01 36.0 0.03 158.0 23.0 9,320
22.50 NEM1420U22.5 0.02 -0.01 0.01 54.0 0.03 739.0 20.0 20
23.00 NEM1420U23 0.03 0.00 0.02 159.0 0.03 24.0 2.0 11,113
23.50 NEM1420U23.5 0.01 0.00 0.02 689.0 0.04 1386.0 0.0 0
24.00 NEM1420U24 0.02 0.00 0.03 746.0 0.06 3525.0 2.0 3,584
24.50 NEM1420U24.5 0.06 0.03 0.06 1310.0 0.09 2364.0 100.0 314
25.00 NEM1420U25 0.13 0.05 0.12 44.0 0.13 74.0 51.0 14,878
25.50 NEM1420U25.5 0.23 0.13 0.20 81.0 0.22 99.0 19.0 7,659
26.00 NEM1420U26 0.40 0.22 0.35 161.0 0.37 941.0 14.0 7,413
26.50 NEM1420U26.5 0.58 0.27 0.56 385.0 0.59 3018.0 25.0 356
27.00 NEM1420U27 1.00 0.48 0.86 42.0 0.89 2019.0 52.0 2,544
27.50 NEM1420U27.5 1.05 0.27 1.22 1094.0 1.29 2016.0 10.0 77
28.00 NEM1420U28 1.74 0.65 1.64 28.0 1.71 3.0 4.0 1,468
28.50 NEM1420U28.5 2.18 0.57 2.09 239.0 2.27 2318.0 50.0 32
29.00 NEM1420U29 2.37 0.49 2.56 221.0 2.79 2172.0 11.0 413
29.50 NEM1420U29.5 2.54 0.00 3.05 97.0 3.35 2016.0 25.0 25
30.00 NEM1420U30 3.74 0.75 3.55 120.0 3.85 1530.0 2.0 243
30.50 NEM1420U30.5 4.05 0.75 4.05 258.0 4.35 1326.0 28.0 0
31.00 NEM1420U31 4.40 0.60 4.50 2164.0 4.80 1854.0 10.0 282
31.50 NEM1420U31.5 4.30 0.00 5.00 663.0 5.30 922.0 0.0 0
32.00 NEM1420U32 5.40 0.60 5.50 1413.0 5.80 1094.0 10.0 103
32.50 NEM1420U32.5 5.30 0.00 6.00 404.0 6.30 958.0 0.0 0
33.00 NEM1420U33 6.53 0.73 6.50 587.0 6.80 1261.0 10.0 201
33.50 NEM1420U33.5 6.30 0.00 7.00 410.0 7.30 618.0 0.0 0
34.00 NEM1420U34 8.95 2.15 7.50 192.0 7.80 950.0 60.0 28
35.00 NEM1420U35 11.35 3.55 8.35 901.0 8.80 364.0 2.0 44
36.00 NEM1420U36 13.25 4.45 9.35 500.0 9.85 474.0 26.0 13
37.00 NEM1420U37 9.80 0.00 10.20 409.0 11.00 101.0 0.0 0
38.00 NEM1420U38 14.43 3.78 11.20 294.0 12.00 206.0 7.0 7
Trading Center