$21.95 -0.05 (-0.23%) Newmont Mining Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 21.95
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.05 (-0.23%)
Prev Close: 22.00
Open: 22.00
Bid: 21.97
Ask: 21.99
Options:

Call Options: NEM

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NEM1431J18 5.05 1.25 3.70 826.0 4.20 1025.0 31.0 31
19.00 NEM1431J19 2.76 0.00 2.73 560.0 3.20 816.0 0.0 0
20.00 NEM1431J20 2.70 0.84 1.78 943.0 2.18 804.0 20.0 20
20.50 NEM1431J20.5 2.50 1.09 1.38 1754.0 1.71 1737.0 10.0 111
21.00 NEM1431J21 2.12 1.06 1.15 137.0 1.20 174.0 66.0 157
21.50 NEM1431J21.5 0.75 -0.05 0.73 380.0 0.79 595.0 403.0 105
22.00 NEM1431J22 0.51 0.03 0.47 131.0 0.52 1487.0 1180.0 534
22.50 NEM1431J22.5 0.27 -0.02 0.25 50.0 0.28 5.0 457.0 268
23.00 NEM1431J23 0.15 -0.01 0.12 284.0 0.17 1819.0 90.0 693
23.50 NEM1431J23.5 0.07 -0.03 0.05 43.0 0.07 10.0 62.0 257
24.00 NEM1431J24 0.05 0.00 0.02 1626.0 0.07 1198.0 10.0 276
24.50 NEM1431J24.5 0.04 0.00 0.01 284.0 0.07 1365.0 15.0 234
25.00 NEM1431J25 0.04 0.03 0.01 42.0 0.08 1640.0 50.0 570
25.50 NEM1431J25.5 0.04 -0.03 0.01 523.0 0.07 1789.0 200.0 341
26.00 NEM1431J26 0.17 0.08 0.02 63.0 0.07 1845.0 5.0 88
26.50 NEM1431J26.5 0.09 0.01 0.01 121.0 0.07 1715.0 1.0 11
27.00 NEM1431J27 0.09 0.01 0.01 49.0 0.07 1651.0 2.0 61
27.50 NEM1431J27.5 0.08 0.00 0.01 43.0 0.10 1238.0 0.0 0
28.00 NEM1431J28 0.08 0.00 0.01 1617.0 0.10 1083.0 0.0 0
28.50 NEM1431J28.5 0.07 0.00 0.01 376.0 0.10 1202.0 0.0 0
29.00 NEM1431J29 0.08 0.00 0.01 397.0 0.10 1200.0 0.0 0
29.50 NEM1431J29.5 0.08 0.00 0.01 31.0 0.10 1238.0 0.0 0
30.00 NEM1431J30 0.08 0.00 0.01 10.0 0.10 1238.0 0.0 0
30.50 NEM1431J30.5 0.08 0.00 0.01 1.0 0.10 1311.0 0.0 0
31.00 NEM1431J31 0.08 0.00 0.00 0.0 0.10 1037.0 0.0 0
31.50 NEM1431J31.5 0.08 0.00 0.00 0.0 0.10 990.0 0.0 0
32.00 NEM1431J32 0.08 0.00 0.00 0.0 0.10 1032.0 0.0 0
32.50 NEM1431J32.5 0.07 0.00 0.00 0.0 0.10 1035.0 0.0 0
33.00 NEM1431J33 0.08 0.00 0.00 0.0 0.10 1038.0 0.0 0
33.50 NEM1431J33.5 0.07 0.00 0.00 0.0 0.10 1045.0 0.0 0
34.00 NEM1431J34 0.08 0.00 0.00 0.0 0.10 1251.0 0.0 0

Put Options: NEM

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 NEM1431V18 0.02 0.00 0.01 173.0 0.14 2408.0 0.0 0
19.00 NEM1431V19 0.02 0.00 0.01 297.0 0.02 2.0 0.0 0
20.00 NEM1431V20 0.02 0.00 0.01 1929.0 0.12 2931.0 0.0 0
20.50 NEM1431V20.5 0.04 0.00 0.04 1759.0 0.14 1830.0 0.0 0
21.00 NEM1431V21 0.13 -0.04 0.14 163.0 0.17 558.0 20.0 133
21.50 NEM1431V21.5 0.22 -0.09 0.26 417.0 0.30 440.0 41.0 277
22.00 NEM1431V22 0.46 -0.03 0.47 329.0 0.49 2.0 12.0 143
22.50 NEM1431V22.5 0.70 -0.09 0.75 178.0 0.81 11.0 10.0 117
23.00 NEM1431V23 1.18 0.16 0.98 1411.0 1.17 2264.0 40.0 45
23.50 NEM1431V23.5 0.95 -0.32 1.43 988.0 1.62 197.0 20.0 146
24.00 NEM1431V24 1.79 0.19 1.87 228.0 2.16 285.0 2.0 86
24.50 NEM1431V24.5 1.52 -0.52 2.38 376.0 2.81 1610.0 163.0 191
25.00 NEM1431V25 1.83 -0.69 2.86 263.0 3.30 1116.0 25.0 25
25.50 NEM1431V25.5 2.91 -0.08 3.35 283.0 3.80 1657.0 27.0 27
26.00 NEM1431V26 3.39 -0.06 3.85 226.0 4.30 1656.0 6.0 7
26.50 NEM1431V26.5 3.95 0.00 4.20 281.0 4.90 281.0 0.0 0
27.00 NEM1431V27 4.30 0.00 4.70 280.0 5.40 280.0 0.0 0
27.50 NEM1431V27.5 4.65 0.00 5.10 280.0 6.05 280.0 0.0 0
28.00 NEM1431V28 4.85 0.00 5.55 11.0 6.55 21.0 0.0 0
28.50 NEM1431V28.5 5.50 0.00 6.10 53.0 6.70 280.0 0.0 0
29.00 NEM1431V29 6.00 0.00 6.35 1.0 7.70 280.0 0.0 0
29.50 NEM1431V29.5 6.50 0.00 6.90 280.0 7.85 280.0 0.0 0
30.00 NEM1431V30 6.40 0.00 7.40 20.0 8.35 420.0 0.0 0
30.50 NEM1431V30.5 6.90 0.00 7.90 280.0 8.65 162.0 0.0 0
31.00 NEM1431V31 7.40 0.00 8.40 280.0 9.20 280.0 0.0 0
31.50 NEM1431V31.5 7.80 0.00 8.05 280.0 9.70 280.0 0.0 0
32.00 NEM1431V32 8.30 0.00 8.50 280.0 10.90 280.0 0.0 0
32.50 NEM1431V32.5 8.80 0.00 8.65 10.0 10.80 280.0 0.0 0
33.00 NEM1431V33 9.30 0.00 9.25 10.0 11.50 20.0 0.0 0
33.50 NEM1431V33.5 9.80 0.00 9.80 70.0 11.90 10.0 0.0 0
34.00 NEM1431V34 10.30 0.00 11.30 280.0 12.25 280.0 0.0 0