Newmont Mining Corp $25.60

down -0.04


29/7/2014 02:53 PM  |  NYSE : NEM  
Industries : Metals & Mining / Gold
Last Trade: 25.60
Trade Time: Jul 29 02:53 PM Eastern Daylight Time
Change: -0.04 (-0.16 %)
Prev Close: 25.64
Open: 25.68
Bid: 25.59
Ask: 25.60
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 NEM1401H16 8.90 0.00 9.50 150.0 9.95 307.0 10.0 0
16.00 NEM1416H16 8.90 0.00 7.75 242.0 11.35 498.0 0.0 0
17.00 NEM1401H17 7.95 0.00 7.10 146.0 8.85 48.0 0.0 0
17.00 NEM1416H17 7.85 0.00 6.75 262.0 10.10 512.0 0.0 0
18.00 NEM1401H18 6.90 0.00 6.20 282.0 9.05 436.0 0.0 0
18.00 NEM1416H18 7.55 0.25 5.80 376.0 9.35 646.0 1.0 1
18.50 NEM1401H18.5 6.60 0.00 6.85 65.0 7.40 106.0 0.0 0
19.00 NEM1401H19 6.10 0.00 6.40 32.0 6.85 76.0 0.0 0
19.00 NEM1416H19 4.05 -2.40 6.40 293.0 6.90 673.0 110.0 110
19.50 NEM1401H19.5 5.60 0.00 5.90 32.0 6.35 95.0 0.0 0
20.00 NEM1401H20 5.10 0.00 5.35 65.0 5.90 73.0 0.0 0
20.00 NEM1416H20 5.45 0.00 5.50 261.0 5.75 804.0 7.0 327
20.50 NEM1401H20.5 4.60 0.00 4.85 65.0 5.40 79.0 0.0 0
20.50 NEM1416H20.5 4.95 0.00 4.80 106.0 5.25 405.0 0.0 0
21.00 NEM1401H21 4.10 0.00 4.15 78.0 5.10 145.0 0.0 0
21.00 NEM1416H21 4.45 0.00 4.50 300.0 4.75 802.0 32.0 219
21.50 NEM1401H21.5 3.65 0.00 3.90 33.0 4.35 94.0 0.0 0
21.50 NEM1416H21.5 3.15 -0.80 4.00 262.0 4.30 887.0 15.0 15
22.00 NEM1401H22 3.15 0.00 3.15 79.0 3.85 65.0 0.0 0
22.00 NEM1416H22 3.48 0.03 3.50 288.0 3.80 887.0 10.0 514
22.50 NEM1401H22.5 2.66 0.00 2.95 66.0 3.30 87.0 0.0 0
22.50 NEM1416H22.5 2.99 0.00 2.95 89.0 3.30 402.0 0.0 0
23.00 NEM1401H23 2.19 0.00 2.47 21.0 2.79 96.0 0.0 0
23.00 NEM1416H23 2.63 -0.06 2.53 430.0 2.73 47.0 4.0 1,908
23.50 NEM1401H23.5 1.71 0.00 2.02 216.0 2.19 133.0 0.0 0
23.50 NEM1416H23.5 1.82 -0.29 2.08 337.0 2.30 1024.0 24.0 24
24.00 NEM1401H24 1.63 0.08 1.58 214.0 1.68 479.0 111.0 222
24.00 NEM1416H24 1.80 0.08 1.70 49.0 1.82 1749.0 5.0 1,978
24.50 NEM1401H24.5 0.81 0.00 1.10 904.0 1.31 756.0 1.0 59
24.50 NEM1416H24.5 1.30 0.07 1.29 591.0 1.35 948.0 14.0 244
25.00 NEM1401H25 0.79 0.32 0.74 330.0 0.83 808.0 99.0 228
25.00 NEM1416H25 0.95 -0.04 0.93 74.0 0.95 22.0 389.0 6,657
25.50 NEM1401H25.5 0.47 0.00 0.42 171.0 0.48 352.0 352.0 800
25.50 NEM1416H25.5 0.66 0.01 0.64 399.0 0.66 20.0 389.0 464
26.00 NEM1401H26 0.25 0.01 0.21 151.0 0.28 807.0 1059.0 356
26.00 NEM1416H26 0.44 -0.01 0.42 259.0 0.43 10.0 3424.0 12,199
26.50 NEM1401H26.5 0.12 0.01 0.11 47.0 0.14 816.0 516.0 326
26.50 NEM1416H26.5 0.27 -0.02 0.26 677.0 0.28 11.0 157.0 1,013
27.00 NEM1401H27 0.03 0.01 0.04 362.0 0.07 60.0 20.0 160
27.00 NEM1416H27 0.16 -0.03 0.16 4.0 0.17 1.0 2298.0 9,249
27.50 NEM1401H27.5 0.02 -0.01 0.01 352.0 0.10 1141.0 15.0 15
27.50 NEM1416H27.5 0.09 0.03 0.08 220.0 0.10 79.0 963.0 75
28.00 NEM1401H28 0.02 0.00 0.01 40.0 0.08 1202.0 143.0 143
28.00 NEM1416H28 0.05 0.00 0.04 13.0 0.07 1247.0 123.0 10,140
28.50 NEM1401H28.5 0.02 0.00 0.00 0.0 0.03 106.0 0.0 0
28.50 NEM1416H28.5 0.03 0.00 0.02 1195.0 0.05 1420.0 150.0 160
29.00 NEM1401H29 0.02 0.00 0.00 0.0 0.08 1802.0 0.0 0
29.00 NEM1416H29 0.02 -0.01 0.01 124.0 0.03 940.0 18.0 183
29.50 NEM1401H29.5 0.02 0.00 0.00 0.0 0.08 793.0 0.0 0
29.50 NEM1416H29.5 0.02 0.00 0.01 106.0 0.02 814.0 0.0 0
30.00 NEM1401H30 0.02 0.00 0.00 0.0 0.08 173.0 0.0 0
30.00 NEM1416H30 0.01 0.00 0.01 3.0 0.02 830.0 105.0 639
30.50 NEM1401H30.5 0.02 0.00 0.00 0.0 0.09 174.0 0.0 0
31.00 NEM1401H31 0.02 0.00 0.00 0.0 0.07 172.0 0.0 0
31.00 NEM1416H31 0.01 0.00 0.02 1169.0 0.02 92.0 0.0 0
31.50 NEM1401H31.5 0.02 0.00 0.00 0.0 0.02 54.0 0.0 0
32.00 NEM1401H32 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
32.00 NEM1416H32 0.01 0.00 0.00 0.0 0.01 824.0 0.0 0
32.50 NEM1401H32.5 0.02 0.00 0.00 0.0 0.09 927.0 0.0 0
33.00 NEM1401H33 0.02 0.00 0.00 0.0 0.03 54.0 0.0 0
33.50 NEM1401H33.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
34.00 NEM1401H34 0.02 0.00 0.00 0.0 0.03 54.0 0.0 0
34.50 NEM1401H34.5 0.02 0.00 0.00 0.0 0.02 70.0 0.0 0
35.00 NEM1401H35 0.02 0.00 0.00 0.0 0.03 916.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 NEM1401T16 0.02 0.00 0.00 0.0 0.03 248.0 0.0 0
16.00 NEM1416T16 0.01 0.00 0.01 642.0 0.01 824.0 4.0 4
17.00 NEM1401T17 0.02 0.00 0.00 0.0 0.03 54.0 0.0 0
17.00 NEM1416T17 0.04 0.03 0.01 1085.0 0.01 55.0 32.0 32
18.00 NEM1401T18 0.02 0.00 0.00 0.0 0.02 59.0 0.0 0
18.00 NEM1416T18 0.01 0.00 0.01 45.0 0.01 55.0 12.0 350
18.50 NEM1401T18.5 0.02 0.00 0.00 0.0 0.07 131.0 0.0 0
19.00 NEM1401T19 0.02 0.00 0.00 0.0 0.09 285.0 0.0 0
19.00 NEM1416T19 0.01 -0.01 0.01 29.0 0.02 836.0 54.0 594
19.50 NEM1401T19.5 0.02 0.00 0.00 0.0 0.09 679.0 0.0 0
20.00 NEM1401T20 0.02 0.00 0.00 0.0 0.04 139.0 0.0 0
20.00 NEM1416T20 0.01 -0.01 0.01 50.0 0.02 834.0 1.0 510
20.50 NEM1401T20.5 0.02 0.00 0.00 0.0 0.03 43.0 0.0 0
20.50 NEM1416T20.5 0.02 0.00 0.00 0.0 0.02 833.0 0.0 0
21.00 NEM1401T21 0.02 0.00 0.00 0.0 0.03 77.0 0.0 0
21.00 NEM1416T21 0.01 -0.01 0.01 39.0 0.02 830.0 10.0 1,077
21.50 NEM1401T21.5 0.02 0.00 0.00 0.0 0.03 74.0 0.0 0
21.50 NEM1416T21.5 0.01 0.00 0.01 30.0 0.02 43.0 0.0 0
22.00 NEM1401T22 0.03 0.00 0.01 2.0 0.03 119.0 0.0 0
22.00 NEM1416T22 0.02 0.00 0.01 3.0 0.02 72.0 16.0 3,161
22.50 NEM1401T22.5 0.04 0.00 0.01 36.0 0.10 1477.0 0.0 0
22.50 NEM1416T22.5 0.05 0.04 0.01 81.0 0.03 81.0 20.0 20
23.00 NEM1401T23 0.01 0.00 0.01 100.0 0.11 1269.0 0.0 0
23.00 NEM1416T23 0.04 0.00 0.04 23.0 0.05 291.0 744.0 3,917
23.50 NEM1401T23.5 0.08 0.07 0.01 24.0 0.12 1108.0 1.0 2
23.50 NEM1416T23.5 0.07 -0.04 0.06 1182.0 0.08 13.0 410.0 25
24.00 NEM1401T24 0.03 0.00 0.01 730.0 0.13 1132.0 29.0 92
24.00 NEM1416T24 0.13 0.02 0.12 33.0 0.13 10.0 1763.0 6,751
24.50 NEM1401T24.5 0.09 0.00 0.07 1087.0 0.12 451.0 307.0 241
24.50 NEM1416T24.5 0.21 0.01 0.21 46.0 0.23 36.0 70.0 213
25.00 NEM1401T25 0.23 0.06 0.18 105.0 0.21 249.0 1470.0 454
25.00 NEM1416T25 0.38 0.02 0.36 134.0 0.38 470.0 278.0 4,496
25.50 NEM1401T25.5 0.41 0.01 0.37 112.0 0.41 153.0 434.0 43
25.50 NEM1416T25.5 0.57 0.00 0.56 42.0 0.59 50.0 488.0 242
26.00 NEM1401T26 0.72 -0.03 0.63 699.0 0.75 1301.0 386.0 4
26.00 NEM1416T26 0.86 0.06 0.83 953.0 0.87 71.0 688.0 1,445
26.50 NEM1401T26.5 1.01 0.05 0.91 1048.0 1.09 629.0 2.0 0
26.50 NEM1416T26.5 1.15 -0.10 1.15 982.0 1.21 5.0 37.0 39
27.00 NEM1401T27 1.33 0.00 1.28 1065.0 1.59 837.0 0.0 0
27.00 NEM1416T27 1.57 0.07 1.54 601.0 1.62 460.0 16.0 358
27.50 NEM1401T27.5 1.79 0.00 1.74 75.0 2.06 58.0 0.0 0
27.50 NEM1416T27.5 2.55 0.67 1.84 824.0 2.09 1252.0 5.0 5
28.00 NEM1401T28 2.29 0.00 2.23 63.0 2.55 59.0 0.0 0
28.00 NEM1416T28 2.62 0.29 2.26 615.0 2.58 866.0 15.0 136
28.50 NEM1401T28.5 2.78 0.00 2.72 77.0 3.05 53.0 0.0 0
28.50 NEM1416T28.5 2.80 0.00 2.74 73.0 3.05 399.0 0.0 0
29.00 NEM1401T29 3.25 0.00 2.99 77.0 3.80 89.0 0.0 0
29.00 NEM1416T29 3.25 0.00 3.20 85.0 3.50 171.0 0.0 0
29.50 NEM1401T29.5 3.75 0.00 3.65 66.0 4.15 74.0 0.0 0
29.50 NEM1416T29.5 3.75 0.00 3.70 88.0 4.00 321.0 0.0 0
30.00 NEM1401T30 4.25 0.00 4.15 82.0 4.65 76.0 0.0 0
30.00 NEM1416T30 5.28 1.03 4.20 445.0 4.50 382.0 89.0 92
30.50 NEM1401T30.5 4.75 0.00 4.40 105.0 5.35 103.0 0.0 0
31.00 NEM1401T31 5.25 0.00 5.10 77.0 5.65 71.0 0.0 0
31.00 NEM1416T31 5.25 0.00 5.10 99.0 5.60 109.0 0.0 0
31.50 NEM1401T31.5 5.75 0.00 5.30 89.0 6.55 133.0 0.0 0
32.00 NEM1401T32 6.25 0.00 6.10 85.0 6.65 72.0 0.0 0
32.00 NEM1416T32 6.25 0.00 6.20 313.0 6.70 753.0 0.0 0
32.50 NEM1401T32.5 6.75 0.00 6.50 74.0 7.25 72.0 0.0 0
33.00 NEM1401T33 7.25 0.00 7.10 85.0 7.65 72.0 0.0 0
33.50 NEM1401T33.5 7.75 0.00 6.30 302.0 9.55 410.0 0.0 0
34.00 NEM1401T34 8.25 0.00 6.80 302.0 9.80 444.0 0.0 0
34.50 NEM1401T34.5 8.75 0.00 7.30 292.0 10.60 423.0 0.0 0
35.00 NEM1401T35 9.25 0.00 9.00 312.0 9.60 283.0 0.0 0
Trading Center