Kinross Gold Corporation (KGC)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| KGC 130622C00001000 |
C |
06/22/13 |
1.0 |
4.70 |
4.95 |
| KGC 130622C00002000 |
C |
06/22/13 |
2.0 |
3.70 |
3.85 |
| KGC 130622C00003000 |
C |
06/22/13 |
3.0 |
2.74 |
2.84 |
| KGC 130622C00004000 |
C |
06/22/13 |
4.0 |
1.81 |
1.83 |
| KGC 130622C00005000 |
C |
06/22/13 |
5.0 |
0.86 |
0.89 |
| KGC 130622C00006000 |
C |
06/22/13 |
6.0 |
0.21 |
0.23 |
| KGC 130622C00007000 |
C |
06/22/13 |
7.0 |
0.03 |
0.05 |
| KGC 130622C00008000 |
C |
06/22/13 |
8.0 |
0.00 |
0.07 |
| KGC 130622C00009000 |
C |
06/22/13 |
9.0 |
0.00 |
0.01 |
| KGC 130622C00010000 |
C |
06/22/13 |
10.0 |
0.00 |
0.07 |
| KGC 130622P00001000 |
P |
06/22/13 |
1.0 |
0.00 |
0.02 |
| KGC 130622P00002000 |
P |
06/22/13 |
2.0 |
0.00 |
0.02 |
| KGC 130622P00003000 |
P |
06/22/13 |
3.0 |
0.00 |
0.04 |
| KGC 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.03 |
| KGC 130622P00005000 |
P |
06/22/13 |
5.0 |
0.06 |
0.08 |
| KGC 130622P00006000 |
P |
06/22/13 |
6.0 |
0.40 |
0.42 |
| KGC 130622P00007000 |
P |
06/22/13 |
7.0 |
1.22 |
1.25 |
| KGC 130622P00008000 |
P |
06/22/13 |
8.0 |
2.19 |
2.22 |
| KGC 130622P00009000 |
P |
06/22/13 |
9.0 |
3.15 |
3.25 |
| KGC 130622P00010000 |
P |
06/22/13 |
10.0 |
4.10 |
4.30 |
| KGC 130720C00001000 |
C |
07/20/13 |
1.0 |
4.70 |
4.85 |
| KGC 130720C00002000 |
C |
07/20/13 |
2.0 |
3.70 |
3.85 |
| KGC 130720C00003000 |
C |
07/20/13 |
3.0 |
2.74 |
2.85 |
| KGC 130720C00004000 |
C |
07/20/13 |
4.0 |
1.83 |
1.86 |
| KGC 130720C00005000 |
C |
07/20/13 |
5.0 |
0.94 |
0.97 |
| KGC 130720C00006000 |
C |
07/20/13 |
6.0 |
0.34 |
0.35 |
| KGC 130720C00007000 |
C |
07/20/13 |
7.0 |
0.10 |
0.11 |
| KGC 130720C00008000 |
C |
07/20/13 |
8.0 |
0.02 |
0.04 |
| KGC 130720C00009000 |
C |
07/20/13 |
9.0 |
0.01 |
0.03 |
| KGC 130720C00010000 |
C |
07/20/13 |
10.0 |
0.01 |
0.04 |
| KGC 130720P00001000 |
P |
07/20/13 |
1.0 |
0.00 |
0.02 |
| KGC 130720P00002000 |
P |
07/20/13 |
2.0 |
0.00 |
0.02 |
| KGC 130720P00003000 |
P |
07/20/13 |
3.0 |
0.00 |
0.06 |
| KGC 130720P00004000 |
P |
07/20/13 |
4.0 |
0.03 |
0.05 |
| KGC 130720P00005000 |
P |
07/20/13 |
5.0 |
0.14 |
0.15 |
| KGC 130720P00006000 |
P |
07/20/13 |
6.0 |
0.53 |
0.54 |
| KGC 130720P00007000 |
P |
07/20/13 |
7.0 |
1.25 |
1.36 |
| KGC 130720P00008000 |
P |
07/20/13 |
8.0 |
2.20 |
2.34 |
| KGC 130720P00009000 |
P |
07/20/13 |
9.0 |
3.20 |
3.30 |
| KGC 130720P00010000 |
P |
07/20/13 |
10.0 |
4.10 |
4.30 |
| KGC 130817C00001000 |
C |
08/17/13 |
1.0 |
4.70 |
4.85 |
| KGC 130817C00002000 |
C |
08/17/13 |
2.0 |
3.70 |
3.85 |
| KGC 130817C00003000 |
C |
08/17/13 |
3.0 |
2.74 |
2.88 |
| KGC 130817C00004000 |
C |
08/17/13 |
4.0 |
1.80 |
1.92 |
| KGC 130817C00005000 |
C |
08/17/13 |
5.0 |
1.01 |
1.04 |
| KGC 130817C00006000 |
C |
08/17/13 |
6.0 |
0.45 |
0.46 |
| KGC 130817C00007000 |
C |
08/17/13 |
7.0 |
0.17 |
0.19 |
| KGC 130817C00008000 |
C |
08/17/13 |
8.0 |
0.07 |
0.08 |
| KGC 130817C00009000 |
C |
08/17/13 |
9.0 |
0.03 |
0.05 |
| KGC 130817C00010000 |
C |
08/17/13 |
10.0 |
0.01 |
0.06 |
| KGC 130817C00011000 |
C |
08/17/13 |
11.0 |
0.01 |
0.05 |
| KGC 130817C00012000 |
C |
08/17/13 |
12.0 |
0.00 |
0.09 |
| KGC 130817C00013000 |
C |
08/17/13 |
13.0 |
0.00 |
0.08 |
| KGC 130817C00014000 |
C |
08/17/13 |
14.0 |
0.00 |
0.08 |
| KGC 130817C00015000 |
C |
08/17/13 |
15.0 |
0.00 |
0.07 |
| KGC 130817C00016000 |
C |
08/17/13 |
16.0 |
0.00 |
0.07 |
| KGC 130817C00017000 |
C |
08/17/13 |
17.0 |
0.00 |
0.05 |
| KGC 130817P00001000 |
P |
08/17/13 |
1.0 |
0.00 |
0.02 |
| KGC 130817P00002000 |
P |
08/17/13 |
2.0 |
0.00 |
0.03 |
| KGC 130817P00003000 |
P |
08/17/13 |
3.0 |
0.00 |
0.06 |
| KGC 130817P00004000 |
P |
08/17/13 |
4.0 |
0.06 |
0.07 |
| KGC 130817P00005000 |
P |
08/17/13 |
5.0 |
0.21 |
0.22 |
| KGC 130817P00006000 |
P |
08/17/13 |
6.0 |
0.63 |
0.65 |
| KGC 130817P00007000 |
P |
08/17/13 |
7.0 |
1.35 |
1.38 |
| KGC 130817P00008000 |
P |
08/17/13 |
8.0 |
2.25 |
2.28 |
| KGC 130817P00009000 |
P |
08/17/13 |
9.0 |
3.20 |
3.25 |
| KGC 130817P00010000 |
P |
08/17/13 |
10.0 |
4.20 |
4.25 |
| KGC 130817P00011000 |
P |
08/17/13 |
11.0 |
5.10 |
5.30 |
| KGC 130817P00012000 |
P |
08/17/13 |
12.0 |
6.05 |
6.30 |
| KGC 130817P00013000 |
P |
08/17/13 |
13.0 |
7.05 |
7.30 |
| KGC 130817P00014000 |
P |
08/17/13 |
14.0 |
8.15 |
8.30 |
| KGC 130817P00015000 |
P |
08/17/13 |
15.0 |
9.00 |
9.35 |
| KGC 130817P00016000 |
P |
08/17/13 |
16.0 |
10.00 |
10.40 |
| KGC 130817P00017000 |
P |
08/17/13 |
17.0 |
10.90 |
11.55 |
| KGC 131116C00001000 |
C |
11/16/13 |
1.0 |
4.70 |
4.85 |
| KGC 131116C00002000 |
C |
11/16/13 |
2.0 |
3.75 |
3.85 |
| KGC 131116C00003000 |
C |
11/16/13 |
3.0 |
2.82 |
2.87 |
| KGC 131116C00004000 |
C |
11/16/13 |
4.0 |
1.92 |
1.97 |
| KGC 131116C00005000 |
C |
11/16/13 |
5.0 |
1.18 |
1.22 |
| KGC 131116C00006000 |
C |
11/16/13 |
6.0 |
0.65 |
0.68 |
| KGC 131116C00007000 |
C |
11/16/13 |
7.0 |
0.34 |
0.37 |
| KGC 131116C00008000 |
C |
11/16/13 |
8.0 |
0.19 |
0.21 |
| KGC 131116C00009000 |
C |
11/16/13 |
9.0 |
0.11 |
0.13 |
| KGC 131116C00010000 |
C |
11/16/13 |
10.0 |
0.07 |
0.09 |
| KGC 131116C00011000 |
C |
11/16/13 |
11.0 |
0.04 |
0.12 |
| KGC 131116C00012000 |
C |
11/16/13 |
12.0 |
0.02 |
0.12 |
| KGC 131116C00013000 |
C |
11/16/13 |
13.0 |
0.01 |
0.14 |
| KGC 131116C00014000 |
C |
11/16/13 |
14.0 |
0.01 |
0.14 |
| KGC 131116C00015000 |
C |
11/16/13 |
15.0 |
0.01 |
0.09 |
| KGC 131116P00001000 |
P |
11/16/13 |
1.0 |
0.00 |
0.02 |
| KGC 131116P00002000 |
P |
11/16/13 |
2.0 |
0.00 |
0.05 |
| KGC 131116P00003000 |
P |
11/16/13 |
3.0 |
0.02 |
0.12 |
| KGC 131116P00004000 |
P |
11/16/13 |
4.0 |
0.14 |
0.17 |
| KGC 131116P00005000 |
P |
11/16/13 |
5.0 |
0.41 |
0.44 |
| KGC 131116P00006000 |
P |
11/16/13 |
6.0 |
0.89 |
0.92 |
| KGC 131116P00007000 |
P |
11/16/13 |
7.0 |
1.58 |
1.62 |
| KGC 131116P00008000 |
P |
11/16/13 |
8.0 |
2.42 |
2.47 |
| KGC 131116P00009000 |
P |
11/16/13 |
9.0 |
3.30 |
3.40 |
| KGC 131116P00010000 |
P |
11/16/13 |
10.0 |
4.25 |
4.35 |
| KGC 131116P00011000 |
P |
11/16/13 |
11.0 |
5.25 |
5.35 |
| KGC 131116P00012000 |
P |
11/16/13 |
12.0 |
6.10 |
6.40 |
| KGC 131116P00013000 |
P |
11/16/13 |
13.0 |
7.20 |
7.30 |
| KGC 131116P00014000 |
P |
11/16/13 |
14.0 |
8.20 |
8.30 |
| KGC 131116P00015000 |
P |
11/16/13 |
15.0 |
9.10 |
9.35 |
| KGC 140118C00001000 |
C |
01/18/14 |
1.0 |
4.75 |
4.90 |
| KGC 140118C00002000 |
C |
01/18/14 |
2.0 |
3.80 |
3.85 |
| KGC 140118C00003000 |
C |
01/18/14 |
3.0 |
2.85 |
2.89 |
| KGC 140118C00004000 |
C |
01/18/14 |
4.0 |
1.98 |
2.03 |
| KGC 140118C00005000 |
C |
01/18/14 |
5.0 |
1.28 |
1.33 |
| KGC 140118C00006000 |
C |
01/18/14 |
6.0 |
0.79 |
0.83 |
| KGC 140118C00007000 |
C |
01/18/14 |
7.0 |
0.48 |
0.51 |
| KGC 140118C00008000 |
C |
01/18/14 |
8.0 |
0.30 |
0.32 |
| KGC 140118C00009000 |
C |
01/18/14 |
9.0 |
0.19 |
0.22 |
| KGC 140118C00010000 |
C |
01/18/14 |
10.0 |
0.13 |
0.16 |
| KGC 140118C00012000 |
C |
01/18/14 |
12.0 |
0.07 |
0.10 |
| KGC 140118C00015000 |
C |
01/18/14 |
15.0 |
0.04 |
0.07 |
| KGC 140118C00017000 |
C |
01/18/14 |
17.0 |
0.03 |
0.06 |
| KGC 140118C00020000 |
C |
01/18/14 |
20.0 |
0.00 |
0.06 |
| KGC 140118C00022000 |
C |
01/18/14 |
22.0 |
0.00 |
0.07 |
| KGC 140118C00025000 |
C |
01/18/14 |
25.0 |
0.01 |
0.05 |
| KGC 140118P00001000 |
P |
01/18/14 |
1.0 |
0.00 |
0.03 |
| KGC 140118P00002000 |
P |
01/18/14 |
2.0 |
0.03 |
0.05 |
| KGC 140118P00003000 |
P |
01/18/14 |
3.0 |
0.08 |
0.10 |
| KGC 140118P00004000 |
P |
01/18/14 |
4.0 |
0.22 |
0.24 |
| KGC 140118P00005000 |
P |
01/18/14 |
5.0 |
0.52 |
0.55 |
| KGC 140118P00006000 |
P |
01/18/14 |
6.0 |
1.02 |
1.05 |
| KGC 140118P00007000 |
P |
01/18/14 |
7.0 |
1.70 |
1.74 |
| KGC 140118P00008000 |
P |
01/18/14 |
8.0 |
2.51 |
2.57 |
| KGC 140118P00009000 |
P |
01/18/14 |
9.0 |
3.40 |
3.50 |
| KGC 140118P00010000 |
P |
01/18/14 |
10.0 |
4.35 |
4.45 |
| KGC 140118P00012000 |
P |
01/18/14 |
12.0 |
6.25 |
6.35 |
| KGC 140118P00015000 |
P |
01/18/14 |
15.0 |
9.20 |
9.35 |
| KGC 140118P00017000 |
P |
01/18/14 |
17.0 |
11.15 |
11.30 |
| KGC 140118P00020000 |
P |
01/18/14 |
20.0 |
14.10 |
14.40 |
| KGC 140118P00022000 |
P |
01/18/14 |
22.0 |
16.15 |
16.35 |
| KGC 140118P00025000 |
P |
01/18/14 |
25.0 |
19.15 |
19.35 |
| KGC 150117C00003000 |
C |
01/17/15 |
3.0 |
2.85 |
3.05 |
| KGC 150117C00005000 |
C |
01/17/15 |
5.0 |
1.62 |
1.74 |
| KGC 150117C00008000 |
C |
01/17/15 |
8.0 |
0.70 |
0.75 |
| KGC 150117C00010000 |
C |
01/17/15 |
10.0 |
0.39 |
0.48 |
| KGC 150117C00012000 |
C |
01/17/15 |
12.0 |
0.24 |
0.31 |
| KGC 150117C00015000 |
C |
01/17/15 |
15.0 |
0.15 |
0.19 |
| KGC 150117C00017000 |
C |
01/17/15 |
17.0 |
0.08 |
0.17 |
| KGC 150117C00020000 |
C |
01/17/15 |
20.0 |
0.08 |
0.14 |
| KGC 150117C00022000 |
C |
01/17/15 |
22.0 |
0.00 |
0.23 |
| KGC 150117P00003000 |
P |
01/17/15 |
3.0 |
0.21 |
0.26 |
| KGC 150117P00005000 |
P |
01/17/15 |
5.0 |
0.94 |
0.98 |
| KGC 150117P00008000 |
P |
01/17/15 |
8.0 |
2.98 |
3.05 |
| KGC 150117P00010000 |
P |
01/17/15 |
10.0 |
4.55 |
4.80 |
| KGC 150117P00012000 |
P |
01/17/15 |
12.0 |
6.50 |
6.65 |
| KGC 150117P00015000 |
P |
01/17/15 |
15.0 |
9.25 |
9.55 |
| KGC 150117P00017000 |
P |
01/17/15 |
17.0 |
11.20 |
11.55 |
| KGC 150117P00020000 |
P |
01/17/15 |
20.0 |
14.15 |
14.50 |
| KGC 150117P00022000 |
P |
01/17/15 |
22.0 |
15.55 |
16.55 |
|
