$2.16 -0.33 (-13.25%) Kinross Gold Corp - NYSE

Oct. 31, 2014 | 10:56 AM
Last Trade: 2.16
Trade Time: Oct 31 10:56 AM Eastern Daylight Time
Change: -0.33 (-13.25%)
Prev Close: 2.49
Open: 2.33
Bid: 2.16
Ask: 2.17
Options:

Call Options: KGC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1431J0.5 1.82 0.00 1.68 91.0 1.85 1621.0 0.0 0
1.00 KGC1431J1 1.32 0.00 1.18 89.0 1.38 1711.0 0.0 0
1.50 KGC1431J1.5 0.82 0.00 0.68 171.0 0.85 1834.0 0.0 0
2.00 KGC1431J2 0.32 0.00 0.20 262.0 0.27 381.0 0.0 0
2.50 KGC1431J2.5 0.01 0.00 0.01 495.0 0.10 896.0 0.0 0
3.00 KGC1431J3 0.07 0.01 0.01 789.0 0.04 326.0 110.0 110
3.50 KGC1431J3.5 0.01 -0.09 0.01 1247.0 0.05 1153.0 10.0 295
4.00 KGC1431J4 0.05 -0.03 0.01 930.0 0.05 1140.0 250.0 262
4.50 KGC1431J4.5 0.14 0.00 0.01 152.0 0.10 783.0 0.0 0
5.00 KGC1431J5 0.10 0.00 0.01 292.0 0.10 818.0 0.0 0
5.50 KGC1431J5.5 0.14 0.00 0.00 0.0 0.10 440.0 0.0 0
6.00 KGC1431J6 0.14 0.00 0.00 0.0 0.10 438.0 0.0 0
6.50 KGC1431J6.5 0.14 0.00 0.00 0.0 0.10 438.0 0.0 0
7.00 KGC1431J7 0.14 0.00 0.00 0.0 0.10 438.0 0.0 0

Put Options: KGC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1431V0.5 0.14 0.00 0.00 0.0 0.10 390.0 0.0 0
1.00 KGC1431V1 0.14 0.00 0.00 0.0 0.10 390.0 0.0 0
1.50 KGC1431V1.5 0.14 0.00 0.00 0.0 0.10 322.0 0.0 0
2.00 KGC1431V2 0.10 0.00 0.00 0.0 0.10 473.0 0.0 0
2.50 KGC1431V2.5 0.04 0.00 0.18 1569.0 0.33 638.0 0.0 0
3.00 KGC1431V3 0.51 0.00 0.66 3431.0 0.82 868.0 6.0 235
3.50 KGC1431V3.5 1.07 0.00 1.15 2821.0 1.32 80.0 97.0 21
4.00 KGC1431V4 1.58 0.00 1.65 2143.0 1.82 577.0 125.0 226
4.50 KGC1431V4.5 1.83 0.00 2.15 1669.0 2.33 496.0 0.0 0
5.00 KGC1431V5 1.54 -0.89 2.62 2081.0 2.83 440.0 1.0 1
5.50 KGC1431V5.5 2.00 -0.93 3.10 561.0 3.35 84.0 41.0 41
6.00 KGC1431V6 3.30 0.00 3.60 447.0 3.85 39.0 0.0 0
6.50 KGC1431V6.5 3.80 0.00 4.10 612.0 4.60 442.0 0.0 0
7.00 KGC1431V7 3.50 -0.80 4.60 935.0 4.85 274.0 49.0 49