NEWMONT MINING Corp

(NYSE: NEM)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.03 Up unch unch
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.NEM4IKC014000 12.34 -0.54 -4.19% 0.37 10.200 11.4 1 1
15.000 126.2.NEM4IKC015000 11.45 +11.45 NA 0.32 9.500 10.35 1 1
16.000 126.2.NEM4IKC016000 NA NA NA NA 8.750 9.35 NA 3
17.000 126.2.NEM4IKC017000 NA NA NA NA 7.700 8.4 NA 50
18.000 126.2.NEM4IKC018000 7.10 -0.75 -9.55% 0.17 7.000 7.2 24 97
19.000 126.2.NEM4IKC019000 NA NA NA NA 6.000 6.2 NA 2
19.500 126.2.NEM4IKC019500 5.60 +5.60 NA 0.27 5.500 5.8 24 24
20.000 126.2.NEM4IKC020000 5.85 -0.75 -11.36% 0.07 4.900 5.1 4 107
20.500 126.2.NEM4IKC020500 NA NA NA NA 4.500 4.7 NA NA
21.000 126.2.NEM4IKC021000 4.13 -1.42 -25.59% 0.22 4.000 4.25 2 3,614
21.500 126.2.NEM4IKC021500 NA NA NA NA 3.500 3.8 NA NA
22.000 126.2.NEM4IKC022000 2.78 -2.32 -45.49% 0.22 3.000 3.25 2 59
22.500 126.2.NEM4IKC022500 2.78 +0.06 +2.21% 0.09 2.410 2.62 35 62
23.000 126.2.NEM4IKC023000 2.29 +0.39 +20.53% 0.08 1.920 2.11 45 2,370
23.500 126.2.NEM4IKC023500 1.51 -0.12 -7.36% 0.09 1.420 1.62 10 54
24.000 126.2.NEM4IKC024000 1.25 +0.24 +23.76% 0.07 0.940 1.1 48 5,092
24.500 126.2.NEM4IKC024500 0.49 -0.24 -32.88% 0.09 0.570 0.62 36 241
25.000 126.2.NEM4IKC025000 0.27 -0.05 -15.63% 0.26 0.260 0.29 5 27,022
25.500 126.2.NEM4IKC025500 0.12 -0.05 -29.41% 0.14 0.120 0.14 1,032 1,734
26.000 126.2.NEM4IKC026000 0.06 unch unch 0.06 0.050 0.06 224 10,701
26.500 126.2.NEM4IKC026500 0.03 -0.01 -25.00% 0.03 0.010 0.03 54 1,488
27.000 126.2.NEM4IKC027000 0.02 unch unch 0.02 0.010 0.02 10 12,593
27.500 126.2.NEM4IKC027500 0.02 -0.02 -50.00% 0.02 NA 0.02 2 4,415
28.000 126.2.NEM4IKC028000 0.01 unch unch 0.02 NA 0.02 1 7,670
28.500 126.2.NEM4IKC028500 0.01 -0.01 -50.00% 0.02 NA 0.02 12 117
29.000 126.2.NEM4IKC029000 0.01 -0.01 -50.00% 0.02 NA 0.02 30 4,137
29.500 126.2.NEM4IKC029500 0.03 +0.03 NA 0.02 NA 0.02 295 352
30.000 126.2.NEM4IKC030000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 4,481
30.500 126.2.NEM4IKC030500 0.02 +0.02 NA 0.02 NA 0.02 125 125
31.000 126.2.NEM4IKC031000 0.01 -0.01 -50.00% 0.02 NA 0.02 98 1,047
31.500 126.2.NEM4IKC031500 NA NA NA NA NA 0.01 NA NA
32.000 126.2.NEM4IKC032000 0.02 -0.02 -50.00% 0.02 NA 0.02 50 457
32.500 126.2.NEM4IKC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.NEM4IKC033000 0.02 unch unch 0.01 NA 0.01 10 702
33.500 126.2.NEM4IKC033500 NA NA NA NA NA 0.01 NA NA
34.000 126.2.NEM4IKC034000 0.02 +0.02 NA 0.01 NA 0.01 1 149
34.500 126.2.NEM4IKC034500 NA NA NA NA NA 0.02 NA NA
35.000 126.2.NEM4IKC035000 NA NA NA NA NA 0.01 NA 457
36.000 126.2.NEM4IKC036000 NA NA NA NA NA 0.01 NA 898
37.000 126.2.NEM4IKC037000 NA NA NA NA NA 0.01 NA NA
38.000 126.2.NEM4IKC038000 NA NA NA NA NA 0.02 NA 210
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
14.000 126.2.NEM4UKC014000 NA NA NA NA NA 0.02 NA 1,800
15.000 126.2.NEM4UKC015000 NA NA NA NA NA 0.01 NA 304
16.000 126.2.NEM4UKC016000 NA NA NA NA NA 0.01 NA 23
17.000 126.2.NEM4UKC017000 NA NA NA NA NA 0.02 NA 818
18.000 126.2.NEM4UKC018000 0.02 +0.02 NA 0.02 NA 0.02 50 2,519
19.000 126.2.NEM4UKC019000 0.02 +0.02 NA 0.01 NA 0.01 50 1,199
19.500 126.2.NEM4UKC019500 NA NA NA NA NA 0.01 NA NA
20.000 126.2.NEM4UKC020000 0.04 +0.04 NA 0.02 NA 0.02 100 1,913
20.500 126.2.NEM4UKC020500 NA NA NA NA NA 0.01 NA NA
21.000 126.2.NEM4UKC021000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 6,948
21.500 126.2.NEM4UKC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.NEM4UKC022000 0.01 -0.01 -50.00% 0.01 NA 0.01 45 9,313
22.500 126.2.NEM4UKC022500 0.02 +0.02 NA 0.03 NA 0.03 20 20
23.000 126.2.NEM4UKC023000 0.02 +0.01 +100.00% 0.03 0.010 0.03 90 11,062
23.500 126.2.NEM4UKC023500 0.03 +0.03 NA 0.03 0.010 0.03 90 90
24.000 126.2.NEM4UKC024000 0.05 -0.04 -44.44% 0.05 0.030 0.05 113 4,620
24.500 126.2.NEM4UKC024500 0.10 -0.09 -47.37% 0.11 0.100 0.11 148 708
25.000 126.2.NEM4UKC025000 0.28 +0.06 +27.27% 0.31 0.280 0.31 6 18,903
25.500 126.2.NEM4UKC025500 0.54 -0.14 -20.59% 0.19 0.580 0.66 981 4,985
26.000 126.2.NEM4UKC026000 0.84 -0.13 -13.40% 0.16 0.950 1.13 176 5,049
26.500 126.2.NEM4UKC026500 1.45 +0.10 +7.41% 0.13 1.420 1.6 143 996
27.000 126.2.NEM4UKC027000 1.91 -0.08 -4.02% 0.12 1.900 2.09 51 2,503
27.500 126.2.NEM4UKC027500 2.33 -0.21 -8.27% 0.12 2.390 2.59 215 246
28.000 126.2.NEM4UKC028000 2.90 +0.32 +12.40% 0.02 2.760 2.99 47 940
28.500 126.2.NEM4UKC028500 3.30 +0.05 +1.54% 0.03 3.250 3.5 52 41
29.000 126.2.NEM4UKC029000 3.80 +0.45 +13.43% 0.03 3.750 4 20 274
29.500 126.2.NEM4UKC029500 2.54 +2.54 NA 0.03 4.200 4.5 25 25
30.000 126.2.NEM4UKC030000 4.84 +0.31 +6.84% 0.03 4.850 5 1 211
30.500 126.2.NEM4UKC030500 4.05 +4.05 NA -0.02 5.200 5.45 28 28
31.000 126.2.NEM4UKC031000 5.46 +1.06 +24.09% 0.03 5.700 6 25 181
31.500 126.2.NEM4UKC031500 NA NA NA NA 6.200 6.5 NA NA
32.000 126.2.NEM4UKC032000 6.75 +1.35 +25.00% 0.03 6.700 7 10 17
32.500 126.2.NEM4UKC032500 NA NA NA NA 7.100 7.5 NA NA
33.000 126.2.NEM4UKC033000 7.41 +0.75 +11.26% 0.03 7.650 8 27 51
33.500 126.2.NEM4UKC033500 NA NA NA NA 8.100 8.5 NA NA
34.000 126.2.NEM4UKC034000 NA NA NA NA 8.650 9 NA 28
34.500 126.2.NEM4UKC034500 NA NA NA NA 9.100 9.5 NA NA
35.000 126.2.NEM4UKC035000 NA NA NA NA 9.650 10 NA 44
36.000 126.2.NEM4UKC036000 NA NA NA NA 10.250 11 NA 13
37.000 126.2.NEM4UKC037000 NA NA NA NA 11.250 12 NA NA
38.000 126.2.NEM4UKC038000 NA NA NA NA 12.250 13 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 9:38 AM ET