Kinross Gold Corp $3.54

down -0.10


19/9/2014 04:00 PM  |  NYSE : KGC  
Industries : Metals & Mining / Gold
Last Trade: 3.54
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.10 (-2.75 %)
Prev Close: 3.64
Open: 3.62
Bid: 3.51
Ask: 3.54
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 53%
Options:

Call Options: KGC

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1420I0.5 3.05 0.00 2.96 1680.0 3.15 1926.0 0.0 0
0.50 KGC1426I0.5 2.99 0.00 2.96 1250.0 3.15 1818.0 0.0 0
1.00 KGC1420I1 2.60 0.00 2.46 943.0 2.61 1258.0 0.0 0
1.00 KGC1426I1 2.59 0.00 2.47 1043.0 2.73 1213.0 0.0 0
1.50 KGC1420I1.5 2.10 0.00 1.96 943.0 2.08 768.0 0.0 0
1.50 KGC1426I1.5 2.13 0.00 1.97 76.0 2.12 532.0 0.0 0
2.00 KGC1420I2 1.62 0.00 1.46 943.0 1.58 768.0 0.0 0
2.00 KGC1426I2 1.63 0.00 1.46 569.0 1.62 543.0 0.0 0
2.50 KGC1420I2.5 1.12 0.00 0.96 1755.0 1.08 1107.0 0.0 0
2.50 KGC1426I2.5 1.13 0.00 0.97 464.0 1.12 543.0 0.0 0
3.00 KGC1420I3 0.60 -0.05 0.47 2171.0 0.58 1944.0 2.0 90
3.00 KGC1426I3 0.60 -0.03 0.47 620.0 0.60 487.0 3.0 0
3.50 KGC1420I3.5 0.10 -0.04 0.01 101.0 0.11 2762.0 21.0 407
3.50 KGC1426I3.5 0.19 0.00 0.06 1771.0 0.12 2562.0 4.0 80
4.00 KGC1420I4 0.01 0.00 0.01 152.0 0.01 143.0 28.0 1,938
4.00 KGC1426I4 0.03 -0.06 0.01 106.0 0.05 1887.0 50.0 209
4.50 KGC1420I4.5 0.02 0.01 0.01 114.0 0.04 1902.0 5.0 294
4.50 KGC1426I4.5 0.01 -0.04 0.01 615.0 0.01 31.0 15.0 25
5.00 KGC1420I5 0.01 -0.02 0.01 240.0 0.06 3936.0 330.0 819
5.00 KGC1426I5 0.04 0.00 0.01 412.0 0.08 1751.0 0.0 0
5.50 KGC1420I5.5 0.03 0.00 0.00 0.0 0.05 2224.0 0.0 0
5.50 KGC1426I5.5 0.05 0.00 0.01 14.0 0.08 2114.0 0.0 0
6.00 KGC1420I6 0.01 -0.02 0.01 153.0 0.06 2822.0 31.0 31
6.00 KGC1426I6 0.05 0.00 0.00 0.0 0.08 1111.0 0.0 0
6.50 KGC1420I6.5 0.03 0.00 0.00 0.0 0.06 2194.0 0.0 0
6.50 KGC1426I6.5 0.05 0.00 0.00 0.0 0.08 1080.0 0.0 0
7.00 KGC1420I7 0.03 0.00 0.01 200.0 0.06 2376.0 0.0 0
7.00 KGC1426I7 0.05 0.00 0.00 0.0 0.08 1090.0 0.0 0
7.50 KGC1420I7.5 0.03 0.00 0.00 0.0 0.06 2178.0 0.0 0
7.50 KGC1426I7.5 0.05 0.00 0.00 0.0 0.08 1092.0 0.0 0
8.00 KGC1420I8 0.03 0.00 0.00 0.0 0.06 2311.0 0.0 0
8.00 KGC1426I8 0.04 0.00 0.00 0.0 0.08 2218.0 0.0 0
9.00 KGC1420I9 0.04 0.00 0.00 0.0 0.07 801.0 0.0 0
10.00 KGC1420I10 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: KGC

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 KGC1420U0.5 0.03 0.00 0.00 0.0 0.06 2255.0 0.0 0
0.50 KGC1426U0.5 0.04 0.00 0.00 0.0 0.08 2318.0 0.0 0
1.00 KGC1420U1 0.03 0.00 0.00 0.0 0.06 2204.0 0.0 0
1.00 KGC1426U1 0.05 0.00 0.00 0.0 0.05 611.0 0.0 0
1.50 KGC1420U1.5 0.03 0.00 0.00 0.0 0.04 1850.0 0.0 0
1.50 KGC1426U1.5 0.04 0.00 0.00 0.0 0.08 687.0 0.0 0
2.00 KGC1420U2 0.03 0.00 0.00 0.0 0.04 1757.0 0.0 0
2.00 KGC1426U2 0.05 0.00 0.00 0.0 0.08 992.0 0.0 0
2.50 KGC1420U2.5 0.02 -0.01 0.00 0.0 0.06 2344.0 5.0 5
2.50 KGC1426U2.5 0.07 0.00 0.00 0.0 0.08 818.0 0.0 0
3.00 KGC1420U3 0.01 -0.02 0.01 175.0 0.05 2645.0 400.0 1,820
3.00 KGC1426U3 0.07 0.00 0.00 0.0 0.05 1066.0 0.0 0
3.50 KGC1420U3.5 0.02 0.01 0.01 100.0 0.02 599.0 430.0 2,617
3.50 KGC1426U3.5 0.06 0.04 0.04 529.0 0.07 526.0 10.0 395
4.00 KGC1420U4 0.53 0.18 0.45 2466.0 0.51 2687.0 312.0 1,409
4.00 KGC1426U4 0.30 0.00 0.34 1754.0 0.54 1371.0 10.0 411
4.50 KGC1420U4.5 0.76 0.00 0.93 1145.0 1.04 1343.0 0.0 0
4.50 KGC1426U4.5 0.85 0.08 0.83 887.0 1.04 677.0 21.0 47
5.00 KGC1420U5 1.42 0.16 1.43 1815.0 1.54 1255.0 32.0 36
5.00 KGC1426U5 0.95 -0.32 1.32 1418.0 1.54 1119.0 1.0 1
5.50 KGC1420U5.5 1.76 0.00 1.93 1130.0 2.04 1266.0 0.0 0
5.50 KGC1426U5.5 1.77 0.00 1.83 1432.0 2.04 1119.0 0.0 0
6.00 KGC1420U6 2.21 0.00 2.37 1254.0 2.54 933.0 0.0 0
6.00 KGC1426U6 2.27 0.00 2.30 1401.0 2.54 1119.0 0.0 0
6.50 KGC1420U6.5 2.70 -0.04 2.87 1246.0 3.05 1124.0 18.0 18
6.50 KGC1426U6.5 2.73 0.00 2.80 1370.0 3.05 1085.0 0.0 0
7.00 KGC1420U7 2.95 -0.25 3.35 1262.0 3.55 1098.0 14.0 18
7.00 KGC1426U7 3.20 0.00 3.20 645.0 3.60 630.0 0.0 0
7.50 KGC1420U7.5 3.70 0.00 3.85 1325.0 4.05 1192.0 0.0 0
7.50 KGC1426U7.5 3.60 0.00 3.70 645.0 4.10 630.0 0.0 0
8.00 KGC1420U8 4.20 0.00 4.35 1254.0 4.55 1140.0 0.0 0
8.00 KGC1426U8 4.10 0.00 4.20 681.0 4.60 662.0 0.0 0
9.00 KGC1420U9 5.20 0.20 5.15 540.0 5.65 393.0 37.0 37
10.00 KGC1420U10 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center