Newmont Mining Corp $25.64

up +0.49


28/7/2014 04:00 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Last Trade: 25.64
Trade Time: Jul 28 04:00 PM Eastern Daylight Time
Change: 0.49 (1.95 %)
Prev Close: 25.15
Open: 25.08
Bid: 25.64
Ask: 25.65
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 33%
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 NEM1416H16 8.90 0.00 8.90 228.0 9.75 222.0 0.0 0
17.00 NEM1416H17 7.85 0.00 7.85 237.0 8.75 235.0 0.0 0
18.00 NEM1416H18 7.55 0.25 7.30 213.0 7.80 239.0 1.0 1
19.00 NEM1416H19 4.05 -2.40 6.45 212.0 6.75 190.0 110.0 110
20.00 NEM1416H20 5.45 0.00 5.45 210.0 5.75 210.0 7.0 327
20.50 NEM1416H20.5 4.95 0.00 4.95 213.0 5.25 405.0 0.0 0
21.00 NEM1416H21 4.45 0.00 4.45 417.0 4.75 1128.0 32.0 219
21.50 NEM1416H21.5 3.15 -0.80 3.95 477.0 4.25 1033.0 15.0 15
22.00 NEM1416H22 3.48 0.03 3.45 416.0 3.75 329.0 10.0 514
22.50 NEM1416H22.5 2.99 0.00 2.99 482.0 3.25 339.0 0.0 0
23.00 NEM1416H23 2.69 0.00 2.58 958.0 2.70 106.0 12.0 1,908
23.50 NEM1416H23.5 1.82 -0.29 2.11 415.0 2.23 96.0 24.0 24
24.00 NEM1416H24 1.78 0.06 1.73 190.0 1.78 59.0 141.0 1,978
24.50 NEM1416H24.5 1.23 0.00 1.33 336.0 1.38 706.0 43.0 244
25.00 NEM1416H25 0.99 0.00 0.98 121.0 1.01 84.0 126.0 6,657
25.50 NEM1416H25.5 0.65 0.00 0.69 58.0 0.71 25.0 248.0 464
26.00 NEM1416H26 0.45 0.00 0.43 45.0 0.47 60.0 2345.0 12,199
26.50 NEM1416H26.5 0.30 0.01 0.29 10.0 0.31 648.0 131.0 1,013
27.00 NEM1416H27 0.19 0.00 0.18 2.0 0.19 353.0 223.0 9,249
27.50 NEM1416H27.5 0.06 0.00 0.09 1362.0 0.11 10.0 40.0 75
28.00 NEM1416H28 0.05 0.00 0.05 1089.0 0.07 403.0 123.0 10,140
28.50 NEM1416H28.5 0.03 0.00 0.02 1176.0 0.04 28.0 150.0 160
29.00 NEM1416H29 0.02 -0.01 0.01 2.0 0.03 965.0 18.0 183
29.50 NEM1416H29.5 0.02 0.00 0.01 106.0 0.02 965.0 0.0 0
30.00 NEM1416H30 0.01 0.00 0.01 3.0 0.01 793.0 105.0 639
31.00 NEM1416H31 0.01 0.00 0.02 1169.0 0.01 107.0 0.0 0
32.00 NEM1416H32 0.01 0.00 0.00 0.0 0.01 827.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 NEM1416T16 0.01 0.00 0.01 642.0 0.01 1338.0 4.0 4
17.00 NEM1416T17 0.04 0.03 0.01 1085.0 0.01 165.0 32.0 32
18.00 NEM1416T18 0.01 0.00 0.01 45.0 0.01 165.0 12.0 350
19.00 NEM1416T19 0.01 -0.01 0.01 29.0 0.02 1670.0 54.0 594
20.00 NEM1416T20 0.01 -0.01 0.01 50.0 0.02 1628.0 1.0 510
20.50 NEM1416T20.5 0.02 0.00 0.00 0.0 0.02 1496.0 0.0 0
21.00 NEM1416T21 0.01 -0.01 0.01 39.0 0.02 1533.0 10.0 1,077
21.50 NEM1416T21.5 0.01 0.00 0.01 30.0 0.02 1786.0 0.0 0
22.00 NEM1416T22 0.02 0.00 0.01 3.0 0.02 963.0 16.0 3,161
22.50 NEM1416T22.5 0.05 0.04 0.01 33.0 0.02 19.0 20.0 20
23.00 NEM1416T23 0.04 0.00 0.02 1208.0 0.04 530.0 10.0 3,917
23.50 NEM1416T23.5 0.11 0.00 0.05 1252.0 0.07 116.0 12.0 25
24.00 NEM1416T24 0.11 0.00 0.10 1446.0 0.12 570.0 35.0 6,751
24.50 NEM1416T24.5 0.20 0.00 0.19 1357.0 0.22 260.0 25.0 213
25.00 NEM1416T25 0.36 0.00 0.33 871.0 0.36 809.0 82.0 4,496
25.50 NEM1416T25.5 0.57 0.00 0.54 74.0 0.56 160.0 49.0 242
26.00 NEM1416T26 0.80 0.00 0.80 107.0 0.83 611.0 197.0 1,445
26.50 NEM1416T26.5 1.25 0.00 1.13 398.0 1.17 75.0 16.0 39
27.00 NEM1416T27 1.50 0.00 1.51 763.0 1.55 110.0 163.0 358
27.50 NEM1416T27.5 2.55 0.67 1.88 1007.0 2.04 876.0 5.0 5
28.00 NEM1416T28 2.62 0.29 2.33 437.0 2.50 408.0 15.0 136
28.50 NEM1416T28.5 2.80 0.00 2.80 299.0 3.05 446.0 0.0 0
29.00 NEM1416T29 3.25 0.00 3.25 406.0 3.50 1103.0 0.0 0
29.50 NEM1416T29.5 3.75 0.00 3.75 359.0 4.05 1215.0 0.0 0
30.00 NEM1416T30 5.28 1.03 4.25 1140.0 4.55 1633.0 89.0 92
31.00 NEM1416T31 5.25 0.00 5.25 608.0 5.55 835.0 0.0 0
32.00 NEM1416T32 6.25 0.00 6.25 658.0 6.55 969.0 0.0 0
Trading Center