NEWMONT MINING Corp

(NYSE: NEM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.54 Down -0.10 -0.39%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.NEM4HGC016000 NA NA NA NA 7.750 11.35 NA NA
17.000 126.2.NEM4HGC017000 NA NA NA NA 6.750 10.1 NA NA
18.000 126.2.NEM4HGC018000 7.55 +7.55 NA 1.81 5.800 9.35 1 1
19.000 126.2.NEM4HGC019000 4.05 +4.05 NA 0.36 6.400 6.9 110 110
20.000 126.2.NEM4HGC020000 5.45 +0.65 +13.54% 0.21 5.400 5.75 7 327
20.500 126.2.NEM4HGC020500 NA NA NA NA 4.800 5.25 NA NA
21.000 126.2.NEM4HGC021000 4.45 -0.10 -2.20% 0.21 4.400 4.75 32 219
21.500 126.2.NEM4HGC021500 NA NA NA NA 3.900 4.3 NA 15
22.000 126.2.NEM4HGC022000 3.90 +0.35 +9.86% 0.26 3.500 3.8 60 514
22.500 126.2.NEM4HGC022500 NA NA NA NA 2.950 3.3 NA NA
23.000 126.2.NEM4HGC023000 2.63 -0.06 -2.23% 0.11 2.540 2.65 4 1,908
23.500 126.2.NEM4HGC023500 1.82 +1.82 NA 0.19 2.090 2.23 24 24
24.000 126.2.NEM4HGC024000 1.77 -0.01 -0.56% 0.20 1.670 1.74 10 1,978
24.500 126.2.NEM4HGC024500 1.30 +0.07 +5.69% 0.29 1.290 1.33 29 244
25.000 126.2.NEM4HGC025000 0.99 unch unch 0.45 0.950 0.99 427 6,657
25.500 126.2.NEM4HGC025500 0.69 +0.04 +6.15% 0.66 0.670 0.7 479 464
26.000 126.2.NEM4HGC026000 0.47 +0.02 +4.44% 0.47 0.460 0.47 6,520 12,199
26.500 126.2.NEM4HGC026500 0.28 -0.02 -6.67% 0.3 0.290 0.3 339 1,013
27.000 126.2.NEM4HGC027000 0.18 -0.01 -5.26% 0.2 0.180 0.2 2,304 9,249
27.500 126.2.NEM4HGC027500 0.09 +0.03 +50.00% 0.12 0.100 0.12 963 75
28.000 126.2.NEM4HGC028000 0.05 +0.03 +150.00% 0.09 0.050 0.09 123 10,140
28.500 126.2.NEM4HGC028500 0.03 -0.03 -50.00% 0.05 0.020 0.05 150 160
29.000 126.2.NEM4HGC029000 0.02 -0.05 -71.43% 0.03 0.010 0.03 18 183
29.500 126.2.NEM4HGC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.NEM4HGC030000 0.01 unch unch 0.02 NA 0.02 105 639
31.000 126.2.NEM4HGC031000 NA NA NA NA NA 0.02 NA NA
32.000 126.2.NEM4HGC032000 NA NA NA NA NA 0.01 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.NEM4TGC016000 0.01 +0.01 NA 0.01 NA 0.01 4 4
17.000 126.2.NEM4TGC017000 NA NA NA NA NA 0.01 NA 32
18.000 126.2.NEM4TGC018000 0.01 -0.08 -88.89% 0.02 NA 0.02 12 350
19.000 126.2.NEM4TGC019000 0.01 -0.01 -50.00% 0.02 NA 0.02 54 594
20.000 126.2.NEM4TGC020000 0.01 unch unch 0.02 NA 0.02 1 510
20.500 126.2.NEM4TGC020500 NA NA NA NA NA 0.02 NA NA
21.000 126.2.NEM4TGC021000 0.01 -0.01 -50.00% 0.02 NA 0.02 10 1,077
21.500 126.2.NEM4TGC021500 NA NA NA NA NA 0.03 NA NA
22.000 126.2.NEM4TGC022000 0.02 -0.02 -50.00% 0.02 NA 0.02 16 3,161
22.500 126.2.NEM4TGC022500 0.05 +0.05 NA 0.04 0.010 0.04 20 20
23.000 126.2.NEM4TGC023000 0.04 unch unch 0.05 0.040 0.05 772 3,917
23.500 126.2.NEM4TGC023500 0.07 -0.04 -36.36% 0.09 0.060 0.09 410 25
24.000 126.2.NEM4TGC024000 0.15 +0.04 +36.36% 0.15 0.130 0.15 1,864 6,751
24.500 126.2.NEM4TGC024500 0.25 +0.05 +25.00% 0.25 0.230 0.25 254 213
25.000 126.2.NEM4TGC025000 0.40 +0.04 +11.11% 0.41 0.390 0.41 388 4,496
25.500 126.2.NEM4TGC025500 0.62 +0.05 +8.77% 0.62 0.600 0.62 490 242
26.000 126.2.NEM4TGC026000 0.88 unch unch 0.44 0.850 0.9 780 1,445
26.500 126.2.NEM4TGC026500 1.15 -0.10 -8.00% 0.28 1.170 1.24 37 39
27.000 126.2.NEM4TGC027000 1.57 +0.07 +4.67% 0.16 1.570 1.62 16 358
27.500 126.2.NEM4TGC027500 2.55 +0.24 +10.39% 0.12 1.860 2.08 5 5
28.000 126.2.NEM4TGC028000 2.62 -0.10 -3.68% 0.12 2.260 2.58 15 136
28.500 126.2.NEM4TGC028500 NA NA NA NA 2.740 3.05 NA NA
29.000 126.2.NEM4TGC029000 NA NA NA NA 3.200 3.55 NA NA
29.500 126.2.NEM4TGC029500 NA NA NA NA 3.700 4 NA NA
30.000 126.2.NEM4TGC030000 5.28 +0.68 +14.78% 0.04 4.200 4.5 89 92
31.000 126.2.NEM4TGC031000 NA NA NA NA 5.050 5.6 NA NA
32.000 126.2.NEM4TGC032000 NA NA NA NA 6.200 6.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:00 PM ET