Kinross Gold Corp $4.06

down -0.06


30/7/2014 04:01 PM  |  NYSE : KGC  
Industries : Metals & Mining / Gold
Last Trade: 4.06
Trade Time: Jul 30 04:01 PM Eastern Daylight Time
Change: -0.06 (-1.46 %)
Prev Close: 4.12
Open: 4.10
Bid: 4.06
Ask: 4.10
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 40%
Options:

Call Options: KGC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1401H0.5 3.55 0.00 3.50 1498.0 3.70 518.0 0.0 0
0.50 KGC1408H0.5 3.55 0.00 3.50 1218.0 3.80 1017.0 0.0 0
0.50 KGC1416H0.5 3.55 0.00 3.50 2462.0 3.70 1860.0 0.0 0
0.50 KGC1422H0.5 3.50 0.00 3.40 1042.0 3.80 626.0 0.0 0
0.50 KGC1429H0.5 3.55 0.00 3.50 499.0 3.70 497.0 0.0 0
1.00 KGC1401H1 3.05 0.00 3.00 2460.0 3.20 2134.0 0.0 0
1.00 KGC1408H1 3.05 0.00 3.00 1348.0 3.20 1128.0 0.0 0
1.00 KGC1416H1 4.00 0.95 3.05 806.0 3.20 2338.0 3.0 22
1.00 KGC1422H1 3.00 0.00 3.00 732.0 3.20 1205.0 0.0 0
1.00 KGC1429H1 3.05 0.00 3.00 859.0 3.20 681.0 0.0 0
1.50 KGC1401H1.5 2.59 0.00 2.51 1458.0 2.70 1435.0 0.0 0
1.50 KGC1408H1.5 2.58 0.00 2.52 1476.0 2.67 1118.0 0.0 0
1.50 KGC1416H1.5 2.60 0.00 2.55 2519.0 2.67 1531.0 0.0 0
1.50 KGC1422H1.5 2.60 0.00 2.48 2126.0 2.67 457.0 0.0 0
1.50 KGC1429H1.5 2.59 0.00 2.53 460.0 2.67 460.0 0.0 0
2.00 KGC1401H2 2.09 0.00 2.01 2133.0 2.17 2427.0 0.0 0
2.00 KGC1408H2 2.09 0.00 2.02 2902.0 2.17 252.0 0.0 0
2.00 KGC1416H2 2.16 0.06 2.05 1264.0 2.17 1511.0 28.0 30
2.00 KGC1422H2 2.10 0.00 2.02 2077.0 2.18 724.0 0.0 0
2.00 KGC1429H2 2.10 0.00 2.05 173.0 2.17 810.0 0.0 0
2.50 KGC1401H2.5 1.60 0.00 1.54 652.0 1.66 1316.0 0.0 0
2.50 KGC1408H2.5 1.59 0.00 1.53 2842.0 1.67 519.0 0.0 0
2.50 KGC1416H2.5 1.60 0.00 1.55 968.0 1.66 1431.0 0.0 0
2.50 KGC1422H2.5 1.60 0.00 1.54 1878.0 1.67 584.0 0.0 0
2.50 KGC1429H2.5 1.85 0.25 1.56 1569.0 1.67 325.0 1.0 1
3.00 KGC1401H3 1.35 0.26 1.01 2898.0 1.19 3155.0 1.0 349
3.00 KGC1408H3 1.18 0.09 1.04 2487.0 1.16 434.0 75.0 75
3.00 KGC1416H3 1.15 0.05 1.06 190.0 1.16 1714.0 80.0 677
3.00 KGC1422H3 1.19 0.08 1.05 1974.0 1.16 216.0 32.0 142
3.00 KGC1429H3 1.20 0.10 1.06 472.0 1.17 1258.0 61.0 61
3.50 KGC1401H3.5 0.87 0.27 0.54 1162.0 0.67 3115.0 359.0 386
3.50 KGC1408H3.5 0.72 0.12 0.54 3259.0 0.67 180.0 27.0 27
3.50 KGC1416H3.5 0.61 0.00 0.56 574.0 0.67 1268.0 0.0 0
3.50 KGC1422H3.5 0.67 0.06 0.56 405.0 0.67 2511.0 145.0 146
3.50 KGC1429H3.5 0.64 0.02 0.57 1347.0 0.68 217.0 12.0 205
4.00 KGC1401H4 0.16 0.03 0.09 120.0 0.19 2726.0 85.0 188
4.00 KGC1408H4 0.20 0.04 0.12 4045.0 0.20 148.0 1.0 1
4.00 KGC1416H4 0.21 0.01 0.16 335.0 0.19 202.0 170.0 37,738
4.00 KGC1422H4 0.38 0.18 0.18 57.0 0.25 2457.0 10.0 47
4.00 KGC1429H4 0.23 -0.02 0.20 115.0 0.24 35.0 10.0 188
4.50 KGC1401H4.5 0.01 -0.04 0.01 177.0 0.04 445.0 29.0 3,993
4.50 KGC1408H4.5 0.02 0.01 0.01 1386.0 0.06 13.0 25.0 128
4.50 KGC1416H4.5 0.04 0.00 0.03 10.0 0.05 270.0 187.0 440
4.50 KGC1422H4.5 0.06 0.03 0.03 145.0 0.06 71.0 25.0 137
4.50 KGC1429H4.5 0.07 0.02 0.06 50.0 0.07 55.0 30.0 228
5.00 KGC1401H5 0.10 0.09 0.01 245.0 0.04 485.0 111.0 111
5.00 KGC1408H5 0.01 -0.05 0.01 314.0 0.04 445.0 15.0 15
5.00 KGC1416H5 0.02 0.01 0.01 101.0 0.03 749.0 1.0 42,492
5.00 KGC1422H5 0.01 0.00 0.01 88.0 0.06 497.0 0.0 0
5.00 KGC1429H5 0.01 0.00 0.01 2601.0 0.07 1176.0 0.0 0
5.50 KGC1401H5.5 0.05 0.00 0.01 11.0 0.03 144.0 0.0 0
5.50 KGC1408H5.5 0.01 -0.03 0.01 10.0 0.04 508.0 11.0 27
5.50 KGC1416H5.5 0.01 -0.01 0.01 21.0 0.02 199.0 15.0 15
5.50 KGC1422H5.5 0.10 0.00 0.01 665.0 0.07 741.0 0.0 0
5.50 KGC1429H5.5 0.06 0.00 0.01 958.0 0.05 494.0 0.0 0
6.00 KGC1401H6 0.05 0.00 0.01 11.0 0.03 145.0 0.0 0
6.00 KGC1408H6 0.08 0.00 0.01 469.0 0.04 377.0 0.0 0
6.00 KGC1416H6 0.01 0.00 0.01 131.0 0.02 93.0 10.0 45,058
6.00 KGC1422H6 0.10 0.00 0.01 484.0 0.07 473.0 0.0 0
6.00 KGC1429H6 0.10 0.00 0.01 406.0 0.04 303.0 0.0 0
6.50 KGC1401H6.5 0.04 0.00 0.01 11.0 0.04 582.0 0.0 0
6.50 KGC1408H6.5 0.08 0.00 0.00 0.0 0.04 41.0 0.0 0
6.50 KGC1416H6.5 0.03 0.00 0.00 0.0 0.03 770.0 0.0 0
6.50 KGC1422H6.5 0.10 0.00 0.00 0.0 0.07 540.0 0.0 0
6.50 KGC1429H6.5 0.05 0.00 0.00 0.0 0.05 1112.0 0.0 0
7.00 KGC1401H7 0.04 0.00 0.00 0.0 0.03 140.0 0.0 0
7.00 KGC1408H7 0.04 0.00 0.00 0.0 0.04 315.0 0.0 0
7.00 KGC1416H7 0.01 0.00 0.01 168.0 0.02 140.0 50.0 2,344
7.00 KGC1422H7 0.01 0.00 0.00 0.0 0.01 105.0 0.0 0
7.00 KGC1429H7 0.01 0.00 0.00 0.0 0.01 105.0 0.0 0
7.50 KGC1401H7.5 0.04 0.00 0.00 0.0 0.03 146.0 0.0 0
7.50 KGC1408H7.5 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
7.50 KGC1416H7.5 0.01 0.00 0.00 0.0 0.03 160.0 0.0 0
7.50 KGC1422H7.5 0.09 0.00 0.00 0.0 0.05 529.0 0.0 0
7.50 KGC1429H7.5 0.04 0.00 0.00 0.0 0.04 455.0 0.0 0
8.00 KGC1401H8 0.04 0.00 0.00 0.0 0.03 140.0 0.0 0
8.00 KGC1408H8 0.05 0.00 0.00 0.0 0.03 25.0 0.0 0
8.00 KGC1416H8 0.01 0.00 0.01 68.0 0.02 12.0 52.0 435
8.00 KGC1422H8 0.10 0.00 0.00 0.0 0.05 619.0 0.0 0
8.00 KGC1429H8 0.04 0.00 0.00 0.0 0.04 425.0 0.0 0
8.50 KGC1422H8.5 0.06 0.00 0.00 0.0 0.05 692.0 0.0 0
8.50 KGC1429H8.5 0.04 0.00 0.00 0.0 0.05 961.0 0.0 0
9.00 KGC1416H9 0.02 0.01 0.01 50.0 0.02 72.0 1.0 159
10.00 KGC1416H10 0.01 0.00 0.01 50.0 0.02 120.0 15.0 246
11.00 KGC1416H11 0.47 0.00 0.00 0.0 0.47 40.0 0.0 0
12.00 KGC1416H12 0.46 0.00 0.00 0.0 0.46 40.0 0.0 0

Put Options: KGC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1401T0.5 0.05 0.00 0.00 0.0 0.04 358.0 0.0 0
0.50 KGC1408T0.5 0.04 0.00 0.00 0.0 0.10 1404.0 0.0 0
0.50 KGC1416T0.5 0.01 0.00 0.00 0.0 0.01 198.0 0.0 0
0.50 KGC1422T0.5 0.04 0.00 0.00 0.0 0.11 1174.0 0.0 0
0.50 KGC1429T0.5 0.04 0.00 0.00 0.0 0.04 364.0 0.0 0
1.00 KGC1401T1 0.04 0.00 0.00 0.0 0.05 677.0 0.0 0
1.00 KGC1408T1 0.04 0.00 0.00 0.0 0.10 1409.0 0.0 0
1.00 KGC1416T1 0.01 0.00 0.00 0.0 0.02 120.0 37.0 37
1.00 KGC1422T1 0.10 0.00 0.00 0.0 0.12 953.0 0.0 0
1.00 KGC1429T1 0.04 0.00 0.00 0.0 0.04 400.0 0.0 0
1.50 KGC1401T1.5 0.05 0.00 0.00 0.0 0.06 1351.0 0.0 0
1.50 KGC1408T1.5 0.04 0.00 0.00 0.0 0.05 774.0 0.0 0
1.50 KGC1416T1.5 0.01 0.00 0.00 0.0 0.02 180.0 0.0 0
1.50 KGC1422T1.5 0.04 0.00 0.00 0.0 0.12 1206.0 0.0 0
1.50 KGC1429T1.5 0.04 0.00 0.00 0.0 0.04 413.0 0.0 0
2.00 KGC1401T2 0.05 0.00 0.00 0.0 0.04 558.0 0.0 0
2.00 KGC1408T2 0.04 0.00 0.00 0.0 0.04 316.0 0.0 0
2.00 KGC1416T2 0.01 0.00 0.01 50.0 0.02 60.0 150.0 165
2.00 KGC1422T2 0.05 0.00 0.00 0.0 0.12 1263.0 0.0 0
2.00 KGC1429T2 0.05 0.00 0.00 0.0 0.04 362.0 0.0 0
2.50 KGC1401T2.5 0.04 0.00 0.00 0.0 0.03 120.0 0.0 0
2.50 KGC1408T2.5 0.08 0.00 0.00 0.0 0.05 648.0 0.0 0
2.50 KGC1416T2.5 0.01 0.00 0.00 0.0 0.01 72.0 0.0 0
2.50 KGC1422T2.5 0.10 0.00 0.00 0.0 0.13 1565.0 0.0 0
2.50 KGC1429T2.5 0.04 0.00 0.00 0.0 0.04 347.0 0.0 0
3.00 KGC1401T3 0.05 0.00 0.00 0.0 0.05 642.0 0.0 0
3.00 KGC1408T3 0.08 0.00 0.00 0.0 0.05 518.0 0.0 0
3.00 KGC1416T3 0.01 0.00 0.01 670.0 0.03 675.0 40.0 2,376
3.00 KGC1422T3 0.04 0.00 0.00 0.0 0.12 1278.0 0.0 0
3.00 KGC1429T3 0.06 0.00 0.00 0.0 0.04 432.0 0.0 0
3.50 KGC1401T3.5 0.05 0.00 0.01 11.0 0.06 1132.0 0.0 0
3.50 KGC1408T3.5 0.05 0.00 0.01 55.0 0.04 25.0 0.0 0
3.50 KGC1416T3.5 0.01 0.00 0.01 1.0 0.02 189.0 1.0 401
3.50 KGC1422T3.5 0.04 0.00 0.01 142.0 0.04 284.0 0.0 0
3.50 KGC1429T3.5 0.01 0.00 0.01 35.0 0.04 323.0 0.0 0
4.00 KGC1401T4 0.03 0.00 0.01 552.0 0.04 378.0 950.0 512
4.00 KGC1408T4 0.06 0.00 0.04 57.0 0.08 457.0 75.0 275
4.00 KGC1416T4 0.08 -0.01 0.07 196.0 0.11 135.0 146.0 30,416
4.00 KGC1422T4 0.10 0.01 0.07 139.0 0.10 20.0 2.0 110
4.00 KGC1429T4 0.13 0.03 0.11 260.0 0.15 60.0 10.0 212
4.50 KGC1401T4.5 0.30 -0.01 0.34 996.0 0.46 1548.0 20.0 630
4.50 KGC1408T4.5 0.31 -0.03 0.35 662.0 0.47 3709.0 600.0 558
4.50 KGC1416T4.5 0.40 0.04 0.38 1368.0 0.43 55.0 36.0 36
4.50 KGC1422T4.5 0.52 0.11 0.39 466.0 0.48 2160.0 400.0 530
4.50 KGC1429T4.5 0.42 0.00 0.41 460.0 0.50 460.0 2.0 7
5.00 KGC1401T5 0.77 -0.03 0.84 1084.0 0.96 2451.0 341.0 1,442
5.00 KGC1408T5 0.94 0.13 0.84 267.0 0.98 3062.0 273.0 273
5.00 KGC1416T5 0.92 0.11 0.85 1320.0 0.96 1553.0 28.0 7,364
5.00 KGC1422T5 0.93 0.12 0.85 278.0 0.98 3119.0 40.0 863
5.00 KGC1429T5 0.81 0.00 0.86 460.0 0.97 460.0 0.0 0
5.50 KGC1401T5.5 1.32 0.00 1.34 1185.0 1.47 2204.0 0.0 0
5.50 KGC1408T5.5 1.43 0.14 1.34 132.0 1.48 2625.0 54.0 54
5.50 KGC1416T5.5 1.30 0.00 1.35 173.0 1.45 1730.0 0.0 0
5.50 KGC1422T5.5 1.40 0.11 1.34 188.0 1.48 2090.0 156.0 156
5.50 KGC1429T5.5 1.31 0.00 1.34 400.0 1.47 460.0 0.0 0
6.00 KGC1401T6 1.79 0.00 1.83 1659.0 1.97 2217.0 0.0 0
6.00 KGC1408T6 1.80 0.00 1.84 274.0 2.02 2279.0 0.0 0
6.00 KGC1416T6 1.88 0.02 1.85 4114.0 1.96 834.0 30.0 5,457
6.00 KGC1422T6 1.89 0.10 1.83 653.0 1.98 985.0 105.0 105
6.00 KGC1429T6 1.80 0.00 1.84 1161.0 1.96 269.0 0.0 0
6.50 KGC1401T6.5 2.19 -0.09 2.33 259.0 2.49 2248.0 48.0 48
6.50 KGC1408T6.5 2.42 0.12 2.33 1255.0 2.50 2279.0 1.0 1
6.50 KGC1416T6.5 2.29 0.00 2.34 1799.0 2.46 2128.0 0.0 0
6.50 KGC1422T6.5 2.28 0.00 2.34 338.0 2.48 1181.0 0.0 0
6.50 KGC1429T6.5 2.30 0.00 2.34 836.0 2.45 203.0 0.0 0
7.00 KGC1401T7 2.79 0.00 2.83 197.0 2.97 2330.0 0.0 0
7.00 KGC1408T7 2.80 0.00 2.82 1561.0 2.99 2269.0 0.0 0
7.00 KGC1416T7 2.93 0.14 2.83 1179.0 2.95 3183.0 13.0 42
7.00 KGC1422T7 2.88 0.10 2.82 2318.0 2.97 1261.0 6.0 6
7.00 KGC1429T7 2.79 0.00 2.79 1567.0 3.05 1605.0 0.0 0
7.50 KGC1401T7.5 3.25 0.00 3.30 1116.0 3.50 1110.0 0.0 0
7.50 KGC1408T7.5 3.25 0.00 3.25 1564.0 3.50 1279.0 0.0 0
7.50 KGC1416T7.5 3.25 0.00 3.30 1815.0 3.50 1964.0 0.0 0
7.50 KGC1422T7.5 3.35 0.10 3.30 2229.0 3.50 2079.0 53.0 53
7.50 KGC1429T7.5 3.25 0.00 3.25 1563.0 3.50 1117.0 0.0 0
8.00 KGC1401T8 3.75 0.00 3.80 802.0 4.00 1448.0 0.0 0
8.00 KGC1408T8 3.75 0.00 3.75 1203.0 4.00 1016.0 0.0 0
8.00 KGC1416T8 3.90 0.15 3.80 2474.0 4.00 2791.0 11.0 123
8.00 KGC1422T8 3.75 0.00 3.80 1878.0 4.00 1464.0 0.0 0
8.00 KGC1429T8 3.80 0.00 3.80 499.0 4.00 497.0 0.0 0
8.50 KGC1422T8.5 4.25 0.00 4.30 553.0 4.65 927.0 0.0 0
8.50 KGC1429T8.5 4.30 0.00 4.25 1354.0 4.50 934.0 0.0 0
9.00 KGC1416T9 4.95 0.20 4.80 1851.0 5.00 2187.0 5.0 19
10.00 KGC1416T10 5.95 0.15 5.70 2340.0 6.00 2551.0 31.0 14
11.00 KGC1416T11 4.20 0.00 4.20 40.0 9.20 40.0 0.0 0
12.00 KGC1416T12 5.20 0.00 5.20 40.0 10.20 40.0 0.0 0
Trading Center