$2.93 0.00 (0.00%) Kinross Gold Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 2.93
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 2.93
Open: 2.95
Bid: 2.86
Ask: 2.93
Options:

Call Options: KGC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1424J0.5 2.33 0.00 2.33 2013.0 2.42 176.0 0.0 0
0.50 KGC1431J0.5 2.35 0.00 2.35 905.0 2.50 1075.0 0.0 0
1.00 KGC1424J1 1.83 0.00 1.83 2009.0 1.92 176.0 0.0 0
1.00 KGC1431J1 1.85 0.00 1.85 1050.0 2.00 1150.0 0.0 0
1.50 KGC1424J1.5 1.36 0.00 1.36 1530.0 1.44 1030.0 0.0 0
1.50 KGC1431J1.5 1.35 0.00 1.35 709.0 1.49 706.0 0.0 0
2.00 KGC1424J2 0.86 0.00 0.86 1487.0 0.93 392.0 0.0 0
2.00 KGC1431J2 0.86 0.00 0.86 658.0 0.99 778.0 0.0 0
2.50 KGC1424J2.5 0.75 0.38 0.37 1040.0 0.44 558.0 32.0 76
2.50 KGC1431J2.5 0.38 0.00 0.38 363.0 0.46 656.0 0.0 0
3.00 KGC1424J3 0.11 0.08 0.03 814.0 0.06 82.0 100.0 171
3.00 KGC1431J3 0.06 0.00 0.06 497.0 0.13 2394.0 0.0 0
3.50 KGC1424J3.5 0.33 0.32 0.01 734.0 0.01 10.0 40.0 40
3.50 KGC1431J3.5 0.15 0.08 0.01 1247.0 0.07 1344.0 17.0 285
4.00 KGC1424J4 0.12 0.06 0.01 135.0 0.06 1167.0 8.0 123
4.00 KGC1431J4 0.05 -0.01 0.01 930.0 0.06 999.0 250.0 262
4.50 KGC1424J4.5 0.01 -0.05 0.01 444.0 0.06 894.0 15.0 15
4.50 KGC1431J4.5 0.10 0.00 0.01 152.0 0.10 1272.0 0.0 0
5.00 KGC1424J5 0.06 0.00 0.01 344.0 0.06 889.0 0.0 0
5.00 KGC1431J5 0.10 0.00 0.01 292.0 0.10 1318.0 0.0 0
5.50 KGC1424J5.5 0.05 0.00 0.00 0.0 0.05 663.0 0.0 0
5.50 KGC1431J5.5 0.10 0.00 0.00 0.0 0.10 1156.0 0.0 0
6.00 KGC1424J6 0.05 0.00 0.00 0.0 0.05 647.0 0.0 0
6.00 KGC1431J6 0.10 0.00 0.00 0.0 0.10 802.0 0.0 0
6.50 KGC1424J6.5 0.05 0.00 0.00 0.0 0.05 390.0 0.0 0
6.50 KGC1431J6.5 0.10 0.00 0.00 0.0 0.10 695.0 0.0 0
7.00 KGC1424J7 0.05 0.00 0.00 0.0 0.05 393.0 0.0 0
7.00 KGC1431J7 0.10 0.00 0.00 0.0 0.10 698.0 0.0 0
7.50 KGC1424J7.5 0.05 0.00 0.00 0.0 0.05 367.0 0.0 0

Put Options: KGC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1424V0.5 0.06 0.00 0.00 0.0 0.06 642.0 0.0 0
0.50 KGC1431V0.5 0.10 0.00 0.00 0.0 0.10 689.0 0.0 0
1.00 KGC1424V1 0.05 0.00 0.00 0.0 0.05 579.0 0.0 0
1.00 KGC1431V1 0.10 0.00 0.00 0.0 0.10 820.0 0.0 0
1.50 KGC1424V1.5 0.06 0.00 0.00 0.0 0.06 631.0 0.0 0
1.50 KGC1431V1.5 0.10 0.00 0.00 0.0 0.10 708.0 0.0 0
2.00 KGC1424V2 0.06 0.00 0.00 0.0 0.06 606.0 0.0 0
2.00 KGC1431V2 0.10 0.00 0.00 0.0 0.10 696.0 0.0 0
2.50 KGC1424V2.5 0.07 0.00 0.00 0.0 0.07 1349.0 0.0 0
2.50 KGC1431V2.5 0.06 0.00 0.01 67.0 0.06 680.0 0.0 0
3.00 KGC1424V3 0.16 0.00 0.13 320.0 0.19 2001.0 1.0 28
3.00 KGC1431V3 0.17 0.00 0.16 238.0 0.19 118.0 60.0 65
3.50 KGC1424V3.5 0.62 0.00 0.57 171.0 0.64 1284.0 1.0 1,022
3.50 KGC1431V3.5 0.58 -0.01 0.59 87.0 0.66 1767.0 40.0 275
4.00 KGC1424V4 0.77 -0.29 1.06 83.0 1.14 1912.0 5.0 123
4.00 KGC1431V4 0.50 -0.55 1.05 123.0 1.15 1846.0 1.0 226
4.50 KGC1424V4.5 1.58 0.00 1.58 212.0 1.64 1407.0 0.0 0
4.50 KGC1431V4.5 1.52 0.00 1.52 729.0 1.65 451.0 0.0 0
5.00 KGC1424V5 2.08 0.00 2.08 231.0 2.14 1219.0 0.0 0
5.00 KGC1431V5 1.54 -0.52 2.06 87.0 2.17 2207.0 1.0 1
5.50 KGC1424V5.5 2.58 0.00 2.58 183.0 2.67 962.0 0.0 0
5.50 KGC1431V5.5 2.00 -0.55 2.55 98.0 2.67 2289.0 41.0 41
6.00 KGC1424V6 3.05 0.00 3.05 494.0 3.20 594.0 0.0 0
6.00 KGC1431V6 3.00 0.00 3.00 686.0 3.25 712.0 0.0 0
6.50 KGC1424V6.5 3.55 0.00 3.55 494.0 3.70 594.0 0.0 0
6.50 KGC1431V6.5 3.50 0.00 3.50 635.0 3.75 703.0 0.0 0
7.00 KGC1424V7 4.05 0.00 4.05 526.0 4.20 626.0 0.0 0
7.00 KGC1431V7 3.50 -0.55 4.05 87.0 4.20 615.0 49.0 49
7.50 KGC1424V7.5 4.55 0.00 4.55 526.0 4.70 539.0 0.0 0