Newmont Mining Corp $25.92

up +0.88


23/4/2014 04:15 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Last Trade: 25.92
Trade Time: Apr 23 04:15 PM Eastern Daylight Time
Change: 0.88 (3.51 %)
Prev Close: 25.04
Open: 25.00
Bid: 25.93
Ask: 26.04
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 45%
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NEM1425D15 8.65 0.00 9.45 187.0 11.55 61.0 0.0 0
16.00 NEM1425D16 8.15 0.00 8.80 197.0 10.40 76.0 0.0 0
16.50 NEM1425D16.5 7.35 0.00 8.30 207.0 9.80 60.0 0.0 0
17.00 NEM1425D17 7.05 0.00 7.80 207.0 9.30 60.0 0.0 0
17.50 NEM1425D17.5 6.60 0.00 7.30 207.0 8.80 60.0 0.0 0
18.00 NEM1425D18 6.15 0.00 6.80 197.0 8.30 60.0 0.0 0
18.50 NEM1425D18.5 5.45 0.00 6.30 207.0 7.80 60.0 0.0 0
19.00 NEM1425D19 5.15 0.00 5.80 197.0 7.30 60.0 0.0 0
19.50 NEM1425D19.5 4.20 0.00 5.30 207.0 6.80 60.0 0.0 0
20.00 NEM1425D20 4.10 0.00 4.85 197.0 6.30 60.0 0.0 0
20.50 NEM1425D20.5 3.65 0.00 4.45 218.0 5.80 60.0 0.0 0
21.00 NEM1425D21 3.15 0.00 3.90 218.0 5.30 60.0 0.0 0
21.50 NEM1425D21.5 2.76 0.00 3.40 218.0 4.80 60.0 0.0 0
22.00 NEM1425D22 1.64 -1.32 2.93 742.0 4.30 336.0 3.0 2
22.50 NEM1425D22.5 1.80 0.00 2.49 742.0 3.80 420.0 0.0 0
23.00 NEM1425D23 0.80 -1.22 2.34 867.0 3.30 821.0 154.0 167
23.50 NEM1425D23.5 1.65 0.00 1.84 865.0 2.78 689.0 4.0 507
24.00 NEM1425D24 2.19 1.13 1.92 395.0 2.12 841.0 30.0 486
24.50 NEM1425D24.5 1.25 0.55 1.45 356.0 1.61 960.0 13.0 692
25.00 NEM1425D25 1.10 0.66 1.03 235.0 1.16 991.0 122.0 1,574
25.50 NEM1425D25.5 0.68 0.46 0.67 92.0 0.71 81.0 897.0 996
26.00 NEM1425D26 0.43 0.31 0.39 70.0 0.42 99.0 1732.0 1,242
26.50 NEM1425D26.5 0.23 0.19 0.21 68.0 0.25 252.0 1693.0 460
27.00 NEM1425D27 0.17 0.15 0.11 25.0 0.14 245.0 646.0 94
27.50 NEM1425D27.5 0.08 0.03 0.04 259.0 0.08 339.0 5.0 0
28.00 NEM1425D28 0.02 0.00 0.02 106.0 0.05 421.0 250.0 150
28.50 NEM1425D28.5 0.04 0.00 0.00 0.0 0.04 493.0 0.0 0
29.00 NEM1425D29 0.04 0.00 0.00 0.0 0.03 127.0 0.0 0
29.50 NEM1425D29.5 0.04 0.00 0.00 0.0 0.03 219.0 0.0 0
30.00 NEM1425D30 0.09 0.00 0.00 0.0 0.09 1122.0 0.0 0
30.50 NEM1425D30.5 0.09 0.00 0.00 0.0 0.09 1140.0 0.0 0
31.00 NEM1425D31 0.09 0.00 0.00 0.0 0.09 1023.0 0.0 0
32.00 NEM1425D32 0.09 0.00 0.00 0.0 0.09 1004.0 0.0 0
33.00 NEM1425D33 0.09 0.00 0.00 0.0 0.09 993.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 NEM1425P15 0.09 0.00 0.00 0.0 0.09 990.0 0.0 0
16.00 NEM1425P16 0.09 0.00 0.00 0.0 0.09 1139.0 0.0 0
16.50 NEM1425P16.5 0.09 0.00 0.00 0.0 0.10 1121.0 0.0 0
17.00 NEM1425P17 0.09 0.00 0.00 0.0 0.10 1116.0 0.0 0
17.50 NEM1425P17.5 0.09 0.00 0.00 0.0 0.10 1129.0 0.0 0
18.00 NEM1425P18 0.10 0.00 0.00 0.0 0.10 1026.0 0.0 0
18.50 NEM1425P18.5 0.09 0.00 0.00 0.0 0.10 1117.0 0.0 0
19.00 NEM1425P19 0.02 0.00 0.00 0.0 0.02 1.0 0.0 0
19.50 NEM1425P19.5 0.09 0.00 0.00 0.0 0.10 1047.0 0.0 0
20.00 NEM1425P20 0.09 0.00 0.00 0.0 0.09 1006.0 0.0 0
20.50 NEM1425P20.5 0.10 0.00 0.00 0.0 0.10 1077.0 0.0 0
21.00 NEM1425P21 0.08 0.00 0.02 40.0 0.07 961.0 0.0 0
21.50 NEM1425P21.5 0.09 0.00 0.02 1208.0 0.09 1387.0 0.0 0
22.00 NEM1425P22 0.08 0.00 0.05 1068.0 0.08 1405.0 0.0 0
22.50 NEM1425P22.5 0.10 0.06 0.01 20.0 0.03 130.0 70.0 64
23.00 NEM1425P23 0.02 -0.02 0.02 7.0 0.03 220.0 20.0 509
23.50 NEM1425P23.5 0.05 0.00 0.01 12.0 0.05 759.0 9.0 206
24.00 NEM1425P24 0.04 -0.07 0.02 330.0 0.05 217.0 274.0 977
24.50 NEM1425P24.5 0.05 -0.15 0.06 73.0 0.07 10.0 65.0 828
25.00 NEM1425P25 0.12 -0.25 0.12 40.0 0.14 109.0 542.0 872
25.50 NEM1425P25.5 0.26 -0.40 0.24 129.0 0.27 41.0 760.0 9
26.00 NEM1425P26 0.45 -0.59 0.46 70.0 0.49 81.0 320.0 13
26.50 NEM1425P26.5 0.61 -1.14 0.76 382.0 0.82 70.0 121.0 21
27.00 NEM1425P27 0.91 -0.89 1.08 392.0 1.21 79.0 10.0 0
27.50 NEM1425P27.5 2.18 0.00 1.46 712.0 1.68 70.0 0.0 0
28.00 NEM1425P28 2.61 0.00 1.76 586.0 2.15 99.0 0.0 0
28.50 NEM1425P28.5 3.15 0.00 2.25 602.0 2.88 306.0 0.0 0
29.00 NEM1425P29 3.55 0.00 2.73 484.0 4.15 525.0 0.0 0
29.50 NEM1425P29.5 4.05 0.00 3.20 711.0 3.95 458.0 0.0 0
30.00 NEM1425P30 4.55 0.00 3.70 532.0 5.10 758.0 0.0 0
30.50 NEM1425P30.5 4.25 0.00 4.20 121.0 5.15 60.0 0.0 0
31.00 NEM1425P31 5.35 0.00 4.70 104.0 5.65 50.0 0.0 0
32.00 NEM1425P32 6.45 0.00 5.70 108.0 7.25 60.0 0.0 0
33.00 NEM1425P33 7.45 0.00 6.70 105.0 8.25 60.0 0.0 0
Trading Center