Kinross Gold Corp $4.07

down -0.05


17/4/2014 06:40 PM  |  NYSE : KGC  
Industries : Metals & Mining / Gold
Last Trade: 4.07
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.05 (-1.21 %)
Prev Close: 4.12
Open: 4.12
Bid: 4.02
Ask: 4.09
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KGC Trend Analysis - it has underperformed the S&P 500 by 39%
Options:

Call Options: KGC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1419D0.5 3.50 0.00 3.45 1971.0 3.70 1971.0 0.0 0
0.50 KGC1425D0.5 3.45 0.00 3.40 520.0 3.85 520.0 0.0 0
1.00 KGC1419D1 3.00 0.00 3.00 1639.0 3.20 1971.0 0.0 0
1.00 KGC1425D1 2.95 0.00 2.96 520.0 3.20 520.0 0.0 0
1.50 KGC1419D1.5 2.51 0.00 2.53 542.0 2.68 1971.0 0.0 0
1.50 KGC1425D1.5 2.44 0.00 2.46 520.0 2.63 500.0 0.0 0
2.00 KGC1419D2 2.07 0.00 2.03 542.0 2.15 1945.0 0.0 0
2.00 KGC1425D2 2.01 0.00 2.03 221.0 2.13 500.0 0.0 0
2.50 KGC1419D2.5 1.56 0.00 1.53 542.0 1.65 1945.0 0.0 0
2.50 KGC1425D2.5 1.52 0.00 1.53 1193.0 1.63 1371.0 0.0 0
3.00 KGC1419D3 1.06 0.00 1.03 542.0 1.15 1945.0 0.0 0
3.00 KGC1425D3 1.03 0.00 1.02 845.0 1.13 1652.0 0.0 0
3.50 KGC1419D3.5 0.59 0.00 0.53 1347.0 0.65 3412.0 0.0 0
3.50 KGC1425D3.5 0.54 0.00 0.52 1284.0 0.63 1879.0 0.0 0
4.00 KGC1419D4 0.05 -0.05 0.05 176.0 0.08 220.0 158.0 3,627
4.00 KGC1425D4 0.16 0.01 0.11 358.0 0.14 141.0 16.0 16
4.50 KGC1419D4.5 0.01 0.00 0.01 39.0 0.01 108.0 50.0 72
4.50 KGC1425D4.5 0.01 0.00 0.01 18.0 0.02 79.0 22.0 799
5.00 KGC1419D5 0.01 0.00 0.01 12.0 0.02 952.0 22.0 4,869
5.00 KGC1425D5 0.04 0.02 0.01 300.0 0.03 314.0 1.0 251
5.50 KGC1419D5.5 0.01 0.00 0.00 0.0 0.01 96.0 0.0 0
5.50 KGC1425D5.5 0.05 0.01 0.01 611.0 0.03 304.0 15.0 46
6.00 KGC1419D6 0.01 0.00 0.01 75.0 0.01 83.0 48.0 539
6.00 KGC1425D6 0.02 0.00 0.01 10.0 0.04 691.0 0.0 0
6.50 KGC1419D6.5 0.01 0.00 0.00 0.0 0.01 83.0 0.0 0
6.50 KGC1425D6.5 0.02 0.00 0.01 63.0 0.04 710.0 0.0 0
7.00 KGC1419D7 0.05 0.04 0.01 95.0 0.01 83.0 1.0 1
7.00 KGC1425D7 0.03 0.00 0.01 115.0 0.04 686.0 0.0 0
7.50 KGC1419D7.5 0.01 0.00 0.00 0.0 0.01 83.0 0.0 0
7.50 KGC1425D7.5 0.03 0.00 0.01 93.0 0.04 688.0 0.0 0
8.00 KGC1419D8 0.01 -0.01 0.01 85.0 0.01 54.0 105.0 105
8.00 KGC1425D8 0.03 0.00 0.01 2005.0 0.04 689.0 0.0 0
8.50 KGC1419D8.5 0.01 0.00 0.00 0.0 0.01 83.0 0.0 0
8.50 KGC1425D8.5 0.03 0.00 0.01 148.0 0.04 706.0 0.0 0
9.00 KGC1419D9 0.02 0.00 0.01 70.0 0.01 54.0 0.0 0
9.00 KGC1425D9 0.03 0.00 0.01 148.0 0.04 687.0 0.0 0
9.50 KGC1425D9.5 0.03 0.00 0.00 0.0 0.04 687.0 0.0 0
10.00 KGC1419D10 0.01 0.00 0.00 0.0 0.01 83.0 80.0 80
11.00 KGC1419D11 0.03 0.00 0.00 0.0 0.03 14.0 0.0 0
12.00 KGC1419D12 0.03 0.00 0.00 0.0 0.03 14.0 0.0 0
13.00 KGC1419D13 0.04 0.00 0.00 0.0 0.04 11.0 0.0 0

Put Options: KGC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1419P0.5 0.02 0.00 0.00 0.0 0.02 923.0 0.0 0
0.50 KGC1425P0.5 0.11 0.00 0.00 0.0 0.07 1066.0 0.0 0
1.00 KGC1419P1 0.02 0.00 0.00 0.0 0.02 923.0 0.0 0
1.00 KGC1425P1 0.11 0.00 0.00 0.0 0.07 1055.0 0.0 0
1.50 KGC1419P1.5 0.02 0.00 0.00 0.0 0.02 943.0 0.0 0
1.50 KGC1425P1.5 0.11 0.00 0.00 0.0 0.07 1079.0 0.0 0
2.00 KGC1419P2 0.02 0.00 0.00 0.0 0.02 943.0 0.0 0
2.00 KGC1425P2 0.11 0.00 0.00 0.0 0.07 1079.0 0.0 0
2.50 KGC1419P2.5 0.02 0.00 0.00 0.0 0.02 943.0 0.0 0
2.50 KGC1425P2.5 0.11 0.00 0.00 0.0 0.07 1079.0 0.0 0
3.00 KGC1419P3 0.01 -0.01 0.00 0.0 0.02 963.0 10.0 110
3.00 KGC1425P3 0.10 0.00 0.00 0.0 0.07 1102.0 0.0 0
3.50 KGC1419P3.5 0.01 0.00 0.01 30.0 0.02 933.0 0.0 0
3.50 KGC1425P3.5 0.03 0.00 0.01 35.0 0.05 1077.0 0.0 0
4.00 KGC1419P4 0.01 0.00 0.01 30.0 0.01 133.0 12.0 3,327
4.00 KGC1425P4 0.06 0.00 0.05 940.0 0.08 116.0 930.0 166
4.50 KGC1419P4.5 0.30 -0.03 0.38 3666.0 0.47 1871.0 250.0 250
4.50 KGC1425P4.5 0.51 0.16 0.39 759.0 0.49 1382.0 12.0 62
5.00 KGC1419P5 0.93 0.04 0.91 500.0 0.97 500.0 16.0 814
5.00 KGC1425P5 0.75 0.00 0.88 520.0 0.97 500.0 0.0 0
5.50 KGC1419P5.5 1.32 0.00 1.36 2140.0 1.47 916.0 0.0 0
5.50 KGC1425P5.5 1.25 0.00 1.25 1534.0 1.49 701.0 1.0 4
6.00 KGC1419P6 1.86 0.00 1.86 2665.0 1.97 1114.0 30.0 103
6.00 KGC1425P6 1.78 0.00 1.75 520.0 1.98 500.0 0.0 0
6.50 KGC1419P6.5 2.28 0.00 2.32 1247.0 2.47 901.0 0.0 0
6.50 KGC1425P6.5 2.19 0.00 2.18 1062.0 2.57 895.0 0.0 0
7.00 KGC1419P7 2.92 0.14 2.88 2641.0 2.97 1254.0 15.0 15
7.00 KGC1425P7 2.68 0.00 2.70 520.0 3.05 520.0 0.0 0
7.50 KGC1419P7.5 3.25 0.00 3.30 1594.0 3.55 1753.0 0.0 0
7.50 KGC1425P7.5 3.15 0.00 3.20 520.0 3.60 520.0 0.0 0
8.00 KGC1419P8 3.75 0.00 3.80 1594.0 4.05 1753.0 0.0 0
8.00 KGC1425P8 3.65 0.00 3.65 520.0 4.10 520.0 0.0 0
8.50 KGC1419P8.5 4.25 0.00 4.30 1594.0 4.55 1753.0 0.0 0
8.50 KGC1425P8.5 4.15 0.00 4.15 520.0 4.60 520.0 0.0 0
9.00 KGC1419P9 4.96 0.21 4.80 1035.0 5.05 1594.0 10.0 10
9.00 KGC1425P9 4.65 0.00 4.65 520.0 5.10 500.0 0.0 0
9.50 KGC1425P9.5 5.00 0.00 5.10 520.0 5.70 520.0 0.0 0
10.00 KGC1419P10 5.75 0.00 5.80 1535.0 6.05 1594.0 0.0 0
11.00 KGC1419P11 5.50 0.00 5.50 11.0 6.05 11.0 0.0 0
12.00 KGC1419P12 6.55 0.00 6.55 11.0 7.05 11.0 0.0 0
13.00 KGC1419P13 7.50 0.00 7.50 11.0 8.05 11.0 0.0 0
Trading Center