Kinross Gold Corp $4.12

up +0.11


25/7/2014 04:04 PM  |  NYSE : KGC  
Industries : Metals & Mining / Gold
Last Trade: 4.12
Trade Time: Jul 25 04:04 PM Eastern Daylight Time
Change: 0.11 (2.74 %)
Prev Close: 4.01
Open: 4.02
Bid: 4.11
Ask: 4.13
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 3.40 0.00 3.35 1533.0 3.70 844.0 0.0 0
0.50 KGC1408H0.5 3.25 0.00 3.15 364.0 3.85 364.0 0.0 0
0.50 KGC1422H0.5 3.35 0.00 3.30 2047.0 3.70 830.0 0.0 0
0.50 KGC1429H0.5 3.45 0.00 3.35 2172.0 3.70 1353.0 0.0 0
1.00 KGC1401H1 2.91 0.00 2.86 1429.0 3.20 1090.0 0.0 0
1.00 KGC1408H1 2.91 0.00 2.86 1575.0 3.20 1217.0 0.0 0
1.00 KGC1416H1 4.00 1.01 2.96 2206.0 3.15 1606.0 3.0 22
1.00 KGC1422H1 2.91 0.00 2.91 1509.0 3.20 1200.0 0.0 0
1.00 KGC1429H1 2.89 0.00 2.86 1581.0 3.20 1191.0 0.0 0
1.50 KGC1401H1.5 2.49 0.00 2.45 974.0 2.66 394.0 0.0 0
1.50 KGC1408H1.5 2.38 0.00 2.38 2001.0 2.67 704.0 0.0 0
1.50 KGC1422H1.5 2.38 0.00 2.37 1572.0 2.71 1497.0 0.0 0
1.50 KGC1429H1.5 2.38 0.00 2.38 1572.0 2.71 1562.0 0.0 0
2.00 KGC1401H2 1.99 0.00 1.95 822.0 2.13 839.0 0.0 0
2.00 KGC1408H2 1.98 0.00 1.95 1509.0 2.14 696.0 0.0 0
2.00 KGC1416H2 2.16 0.20 2.02 2019.0 2.14 1244.0 28.0 30
2.00 KGC1422H2 1.95 0.00 1.94 400.0 2.14 400.0 0.0 0
2.00 KGC1429H2 1.99 0.00 1.96 1555.0 2.15 109.0 0.0 0
2.50 KGC1401H2.5 1.49 0.00 1.45 913.0 1.64 906.0 0.0 0
2.50 KGC1408H2.5 1.48 0.00 1.45 1512.0 1.64 208.0 0.0 0
2.50 KGC1422H2.5 1.45 0.00 1.44 1595.0 1.64 441.0 0.0 0
2.50 KGC1429H2.5 1.85 0.37 1.45 1336.0 1.64 400.0 1.0 1
3.00 KGC1401H3 1.35 0.40 0.95 2501.0 1.14 1079.0 1.0 349
3.00 KGC1408H3 1.18 0.19 0.95 2874.0 1.14 151.0 75.0 75
3.00 KGC1416H3 1.15 0.16 1.02 650.0 1.13 644.0 80.0 677
3.00 KGC1422H3 1.19 0.19 0.97 560.0 1.14 441.0 32.0 142
3.00 KGC1429H3 1.20 0.21 0.95 790.0 1.15 53.0 61.0 61
3.50 KGC1401H3.5 0.87 0.38 0.47 3571.0 0.63 543.0 359.0 386
3.50 KGC1408H3.5 0.72 0.24 0.46 2042.0 0.65 113.0 27.0 27
3.50 KGC1422H3.5 0.67 0.16 0.42 564.0 0.67 468.0 145.0 1
3.50 KGC1429H3.5 0.75 0.23 0.49 2259.0 0.68 105.0 183.0 193
4.00 KGC1401H4 0.10 0.02 0.13 922.0 0.16 864.0 20.0 85
4.00 KGC1408H4 0.11 0.00 0.15 59.0 0.20 500.0 0.0 0
4.00 KGC1416H4 0.17 0.00 0.20 865.0 0.23 1510.0 110.0 37,672
4.00 KGC1422H4 0.38 0.20 0.18 461.0 0.25 439.0 10.0 51
4.00 KGC1429H4 0.20 0.00 0.18 505.0 0.26 415.0 80.0 105
4.50 KGC1401H4.5 0.03 -0.03 0.01 476.0 0.03 21.0 28.0 3,964
4.50 KGC1408H4.5 0.01 0.00 0.01 2010.0 0.06 1020.0 40.0 77
4.50 KGC1422H4.5 0.06 0.03 0.02 2215.0 0.13 2354.0 25.0 137
4.50 KGC1429H4.5 0.12 0.08 0.04 3418.0 0.12 3987.0 100.0 128
5.00 KGC1401H5 0.10 0.02 0.01 245.0 0.01 46.0 111.0 111
5.00 KGC1408H5 0.13 0.00 0.01 314.0 0.10 1153.0 0.0 0
5.00 KGC1416H5 0.04 0.03 0.01 1103.0 0.04 1972.0 3.0 42,493
5.00 KGC1422H5 0.08 0.00 0.01 1.0 0.12 53.0 0.0 0
5.00 KGC1429H5 0.01 0.00 0.01 1559.0 0.11 3473.0 0.0 0
5.50 KGC1401H5.5 0.01 0.00 0.01 11.0 0.01 53.0 0.0 0
5.50 KGC1408H5.5 0.01 -0.05 0.01 10.0 0.07 606.0 11.0 27
5.50 KGC1422H5.5 0.15 0.00 0.01 665.0 0.17 1522.0 0.0 0
5.50 KGC1429H5.5 0.09 0.00 0.01 958.0 0.18 2662.0 0.0 0
6.00 KGC1401H6 0.06 0.00 0.01 11.0 0.07 734.0 0.0 0
6.00 KGC1408H6 0.12 0.00 0.01 469.0 0.08 707.0 0.0 0
6.00 KGC1416H6 0.01 -0.02 0.01 131.0 0.01 66.0 5.0 45,058
6.00 KGC1422H6 0.09 0.00 0.01 484.0 0.15 1131.0 0.0 0
6.00 KGC1429H6 0.07 0.00 0.01 406.0 0.15 2527.0 0.0 0
6.50 KGC1401H6.5 0.07 0.00 0.01 11.0 0.07 243.0 0.0 0
6.50 KGC1408H6.5 0.12 0.00 0.00 0.0 0.12 650.0 0.0 0
6.50 KGC1422H6.5 0.09 0.00 0.00 0.0 0.17 993.0 0.0 0
6.50 KGC1429H6.5 0.15 0.00 0.00 0.0 0.15 1073.0 0.0 0
7.00 KGC1401H7 0.06 0.00 0.00 0.0 0.07 330.0 0.0 0
7.00 KGC1408H7 0.12 0.00 0.00 0.0 0.09 350.0 0.0 0
7.00 KGC1416H7 0.01 0.00 0.01 168.0 0.01 306.0 50.0 2,383
7.00 KGC1422H7 0.14 0.00 0.00 0.0 0.01 105.0 0.0 0
7.00 KGC1429H7 0.14 0.00 0.00 0.0 0.01 105.0 0.0 0
7.50 KGC1401H7.5 0.07 0.00 0.00 0.0 0.07 352.0 0.0 0
7.50 KGC1408H7.5 0.12 0.00 0.00 0.0 0.12 644.0 0.0 0
7.50 KGC1422H7.5 0.10 0.00 0.00 0.0 0.15 926.0 0.0 0
7.50 KGC1429H7.5 0.07 0.00 0.00 0.0 0.15 1070.0 0.0 0
8.00 KGC1401H8 0.07 0.00 0.00 0.0 0.07 240.0 0.0 0
8.00 KGC1408H8 0.09 0.00 0.00 0.0 0.12 651.0 0.0 0
8.00 KGC1416H8 0.01 0.00 0.01 68.0 0.01 254.0 52.0 435
8.00 KGC1422H8 0.09 0.00 0.00 0.0 0.15 969.0 0.0 0
8.00 KGC1429H8 0.10 0.00 0.00 0.0 0.15 1069.0 0.0 0
8.50 KGC1422H8.5 0.14 0.00 0.00 0.0 0.15 987.0 0.0 0
8.50 KGC1429H8.5 0.13 0.00 0.00 0.0 0.15 1067.0 0.0 0
9.00 KGC1416H9 0.02 0.01 0.01 50.0 0.01 306.0 1.0 159
10.00 KGC1416H10 0.01 0.00 0.01 50.0 0.01 230.0 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 0.06 0.00 0.00 0.0 0.07 869.0 0.0 0
0.50 KGC1408T0.5 0.12 0.00 0.00 0.0 0.12 841.0 0.0 0
0.50 KGC1422T0.5 0.14 0.00 0.00 0.0 0.15 833.0 0.0 0
0.50 KGC1429T0.5 0.10 0.00 0.00 0.0 0.15 992.0 0.0 0
1.00 KGC1401T1 0.07 0.00 0.00 0.0 0.07 252.0 0.0 0
1.00 KGC1408T1 0.12 0.00 0.00 0.0 0.12 860.0 0.0 0
1.00 KGC1416T1 0.01 0.00 0.00 0.0 0.01 230.0 37.0 37
1.00 KGC1422T1 0.14 0.00 0.00 0.0 0.15 831.0 0.0 0
1.00 KGC1429T1 0.13 0.00 0.00 0.0 0.15 1039.0 0.0 0
1.50 KGC1401T1.5 0.07 0.00 0.00 0.0 0.07 266.0 0.0 0
1.50 KGC1408T1.5 0.12 0.00 0.00 0.0 0.12 849.0 0.0 0
1.50 KGC1422T1.5 0.14 0.00 0.00 0.0 0.15 841.0 0.0 0
1.50 KGC1429T1.5 0.14 0.00 0.00 0.0 0.15 1049.0 0.0 0
2.00 KGC1401T2 0.07 0.00 0.00 0.0 0.07 483.0 0.0 0
2.00 KGC1408T2 0.12 0.00 0.00 0.0 0.12 859.0 0.0 0
2.00 KGC1416T2 0.01 0.00 0.01 50.0 0.01 44.0 150.0 165
2.00 KGC1422T2 0.14 0.00 0.00 0.0 0.17 844.0 0.0 0
2.00 KGC1429T2 0.10 0.00 0.00 0.0 0.17 1085.0 0.0 0
2.50 KGC1401T2.5 0.06 0.00 0.00 0.0 0.07 564.0 0.0 0
2.50 KGC1408T2.5 0.12 0.00 0.00 0.0 0.12 856.0 0.0 0
2.50 KGC1422T2.5 0.06 0.00 0.00 0.0 0.15 841.0 0.0 0
2.50 KGC1429T2.5 0.06 0.00 0.00 0.0 0.17 1041.0 0.0 0
3.00 KGC1401T3 0.06 0.00 0.00 0.0 0.07 246.0 0.0 0
3.00 KGC1408T3 0.12 0.00 0.00 0.0 0.12 857.0 0.0 0
3.00 KGC1416T3 0.01 0.00 0.01 670.0 0.01 230.0 40.0 2,376
3.00 KGC1422T3 0.10 0.00 0.00 0.0 0.15 1060.0 0.0 0
3.00 KGC1429T3 0.10 0.00 0.00 0.0 0.15 1258.0 0.0 0
3.50 KGC1401T3.5 0.02 0.00 0.01 11.0 0.02 73.0 0.0 0
3.50 KGC1408T3.5 0.10 0.00 0.01 55.0 0.09 1248.0 0.0 0
3.50 KGC1422T3.5 0.01 0.00 0.01 439.0 0.15 5083.0 0.0 0
3.50 KGC1429T3.5 0.02 0.00 0.02 128.0 0.15 4634.0 0.0 0
4.00 KGC1401T4 0.07 -0.01 0.03 750.0 0.07 164.0 5.0 358
4.00 KGC1408T4 0.08 -0.01 0.06 1165.0 0.11 1422.0 100.0 200
4.00 KGC1416T4 0.12 -0.01 0.10 100.0 0.11 951.0 200.0 30,358
4.00 KGC1422T4 0.06 -0.08 0.10 20.0 0.17 3436.0 10.0 110
4.00 KGC1429T4 0.13 -0.02 0.12 300.0 0.17 1993.0 10.0 210
4.50 KGC1401T4.5 0.30 -0.09 0.39 463.0 0.55 1886.0 20.0 630
4.50 KGC1408T4.5 0.31 -0.15 0.40 122.0 0.54 2084.0 600.0 558
4.50 KGC1422T4.5 0.52 0.01 0.44 148.0 0.51 1094.0 400.0 531
4.50 KGC1429T4.5 0.48 0.06 0.44 431.0 0.57 3216.0 5.0 5
5.00 KGC1401T5 0.77 -0.08 0.87 1630.0 1.06 1820.0 341.0 1,442
5.00 KGC1408T5 0.94 0.12 0.87 146.0 1.06 574.0 273.0 273
5.00 KGC1416T5 1.00 0.00 0.88 1824.0 0.99 2422.0 13.0 7,392
5.00 KGC1422T5 0.90 0.01 0.90 125.0 1.03 911.0 20.0 863
5.00 KGC1429T5 0.89 0.00 0.90 117.0 1.05 2497.0 0.0 0
5.50 KGC1401T5.5 1.31 0.00 1.37 123.0 1.55 1659.0 0.0 0
5.50 KGC1408T5.5 1.43 0.11 1.38 181.0 1.56 952.0 54.0 54
5.50 KGC1422T5.5 1.40 0.02 1.38 724.0 1.56 1355.0 156.0 156
5.50 KGC1429T5.5 1.33 0.00 1.38 323.0 1.56 1523.0 0.0 0
6.00 KGC1401T6 1.81 0.00 1.87 839.0 2.06 793.0 0.0 0
6.00 KGC1408T6 1.81 0.00 1.87 431.0 2.05 1433.0 0.0 0
6.00 KGC1416T6 1.97 0.07 1.87 449.0 1.99 2335.0 3.0 5,464
6.00 KGC1422T6 1.89 0.06 1.88 600.0 2.06 1056.0 105.0 105
6.00 KGC1429T6 1.83 0.00 1.88 218.0 2.06 1558.0 0.0 0
6.50 KGC1401T6.5 2.19 -0.12 2.30 1475.0 2.56 580.0 48.0 48
6.50 KGC1408T6.5 2.42 0.12 2.30 1507.0 2.56 1288.0 1.0 1
6.50 KGC1422T6.5 2.25 0.00 2.29 2402.0 2.64 1598.0 0.0 0
6.50 KGC1429T6.5 2.25 0.00 2.31 1449.0 2.61 1416.0 0.0 0
7.00 KGC1401T7 2.81 0.00 2.81 1519.0 3.15 1291.0 0.0 0
7.00 KGC1408T7 2.80 0.00 2.81 1275.0 3.10 1468.0 0.0 0
7.00 KGC1416T7 2.84 -0.02 2.88 539.0 3.05 549.0 18.0 66
7.00 KGC1422T7 2.88 0.08 2.81 2008.0 3.15 1597.0 6.0 6
7.00 KGC1429T7 2.82 0.00 2.82 978.0 3.10 1292.0 0.0 0
7.50 KGC1401T7.5 3.40 0.00 3.30 782.0 3.60 963.0 0.0 0
7.50 KGC1408T7.5 3.25 0.00 3.30 1385.0 3.65 1474.0 0.0 0
7.50 KGC1422T7.5 3.35 0.05 3.30 1878.0 3.70 1597.0 53.0 53
7.50 KGC1429T7.5 3.40 0.00 3.35 400.0 3.60 948.0 0.0 0
8.00 KGC1401T8 3.50 0.00 3.80 1746.0 4.20 979.0 0.0 0
8.00 KGC1408T8 3.75 0.00 3.80 1542.0 4.15 1407.0 0.0 0
8.00 KGC1416T8 3.85 0.00 3.85 1393.0 4.05 2044.0 1.0 148
8.00 KGC1422T8 3.75 0.00 3.80 1007.0 4.20 1372.0 0.0 0
8.00 KGC1429T8 3.80 0.00 3.80 407.0 4.10 529.0 0.0 0
8.50 KGC1422T8.5 4.25 0.00 4.30 1990.0 4.70 1522.0 0.0 0
8.50 KGC1429T8.5 4.25 0.00 4.30 428.0 4.70 529.0 0.0 0
9.00 KGC1416T9 4.95 0.00 4.85 1366.0 5.00 1926.0 5.0 19
10.00 KGC1416T10 5.95 0.15 5.85 659.0 6.00 1118.0 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