Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-04-07)Premium Content

Kinross Gold Corporation (KGC)
As of Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 170428C00000500 C 04/28/17 0.5 3.20 3.45
KGC 170428C00001000 C 04/28/17 1.0 2.72 2.96
KGC 170428C00001500 C 04/28/17 1.5 2.21 2.37
KGC 170428C00002000 C 04/28/17 2.0 1.71 1.98
KGC 170428C00002500 C 04/28/17 2.5 1.22 1.39
KGC 170428C00003000 C 04/28/17 3.0 0.73 0.87
KGC 170428C00003500 C 04/28/17 3.5 0.25 0.32
KGC 170428C00004000 C 04/28/17 4.0 0.01 0.02
KGC 170428C00004500 C 04/28/17 4.5 0.00 0.02
KGC 170428C00005000 C 04/28/17 5.0 0.00 0.02
KGC 170428C00005500 C 04/28/17 5.5 0.00 0.02
KGC 170428C00006000 C 04/28/17 6.0 0.00 0.02
KGC 170428C00006500 C 04/28/17 6.5 0.00 0.02
KGC 170428P00000500 P 04/28/17 0.5 0.00 0.03
KGC 170428P00001000 P 04/28/17 1.0 0.00 0.02
KGC 170428P00001500 P 04/28/17 1.5 0.00 0.02
KGC 170428P00002000 P 04/28/17 2.0 0.00 0.02
KGC 170428P00002500 P 04/28/17 2.5 0.00 0.01
KGC 170428P00003000 P 04/28/17 3.0 0.00 0.02
KGC 170428P00003500 P 04/28/17 3.5 0.00 0.02
KGC 170428P00004000 P 04/28/17 4.0 0.20 0.30
KGC 170428P00004500 P 04/28/17 4.5 0.64 0.79
KGC 170428P00005000 P 04/28/17 5.0 1.12 1.29
KGC 170428P00005500 P 04/28/17 5.5 1.53 1.79
KGC 170428P00006000 P 04/28/17 6.0 2.01 2.29
KGC 170428P00006500 P 04/28/17 6.5 2.46 2.79
KGC 170505C00000500 C 05/05/17 0.5 3.20 3.45
KGC 170505C00001000 C 05/05/17 1.0 2.68 3.00
KGC 170505C00001500 C 05/05/17 1.5 2.20 2.47
KGC 170505C00002000 C 05/05/17 2.0 1.53 1.95
KGC 170505C00002500 C 05/05/17 2.5 1.21 1.37
KGC 170505C00003000 C 05/05/17 3.0 0.73 0.89
KGC 170505C00003500 C 05/05/17 3.5 0.28 0.35
KGC 170505C00004000 C 05/05/17 4.0 0.03 0.08
KGC 170505C00004500 C 05/05/17 4.5 0.00 0.01
KGC 170505C00005000 C 05/05/17 5.0 0.00 0.03
KGC 170505C00005500 C 05/05/17 5.5 0.00 0.02
KGC 170505C00006000 C 05/05/17 6.0 0.00 0.02
KGC 170505C00006500 C 05/05/17 6.5 0.00 0.01
KGC 170505C00007000 C 05/05/17 7.0 0.00 0.04
KGC 170505P00000500 P 05/05/17 0.5 0.00 0.03
KGC 170505P00001000 P 05/05/17 1.0 0.00 0.01
KGC 170505P00001500 P 05/05/17 1.5 0.00 0.01
KGC 170505P00002000 P 05/05/17 2.0 0.00 0.03
KGC 170505P00002500 P 05/05/17 2.5 0.00 0.23
KGC 170505P00003000 P 05/05/17 3.0 0.00 0.02
KGC 170505P00003500 P 05/05/17 3.5 0.02 0.06
KGC 170505P00004000 P 05/05/17 4.0 0.27 0.32
KGC 170505P00004500 P 05/05/17 4.5 0.65 0.77
KGC 170505P00005000 P 05/05/17 5.0 1.13 1.28
KGC 170505P00005500 P 05/05/17 5.5 1.62 1.80
KGC 170505P00006000 P 05/05/17 6.0 2.12 2.32
KGC 170505P00006500 P 05/05/17 6.5 2.60 2.94
KGC 170505P00007000 P 05/05/17 7.0 3.10 3.30
KGC 170512C00000500 C 05/12/17 0.5 3.20 3.40
KGC 170512C00001000 C 05/12/17 1.0 2.71 2.88
KGC 170512C00001500 C 05/12/17 1.5 2.04 2.48
KGC 170512C00002000 C 05/12/17 2.0 1.70 1.87
KGC 170512C00002500 C 05/12/17 2.5 1.21 1.38
KGC 170512C00003000 C 05/12/17 3.0 0.73 0.89
KGC 170512C00003500 C 05/12/17 3.5 0.29 0.36
KGC 170512C00004000 C 05/12/17 4.0 0.05 0.09
KGC 170512C00004500 C 05/12/17 4.5 0.00 0.03
KGC 170512C00005000 C 05/12/17 5.0 0.00 0.03
KGC 170512C00005500 C 05/12/17 5.5 0.00 0.02
KGC 170512C00006000 C 05/12/17 6.0 0.00 0.02
KGC 170512C00006500 C 05/12/17 6.5 0.00 0.02
KGC 170512C00007000 C 05/12/17 7.0 0.00 0.01
KGC 170512P00000500 P 05/12/17 0.5 0.00 0.01
KGC 170512P00001000 P 05/12/17 1.0 0.00 0.01
KGC 170512P00001500 P 05/12/17 1.5 0.00 0.02
KGC 170512P00002000 P 05/12/17 2.0 0.00 0.01
KGC 170512P00002500 P 05/12/17 2.5 0.00 0.03
KGC 170512P00003000 P 05/12/17 3.0 0.00 0.02
KGC 170512P00003500 P 05/12/17 3.5 0.04 0.09
KGC 170512P00004000 P 05/12/17 4.0 0.29 0.35
KGC 170512P00004500 P 05/12/17 4.5 0.64 0.81
KGC 170512P00005000 P 05/12/17 5.0 1.14 1.29
KGC 170512P00005500 P 05/12/17 5.5 1.63 1.79
KGC 170512P00006000 P 05/12/17 6.0 2.14 2.27
KGC 170512P00006500 P 05/12/17 6.5 2.61 2.79
KGC 170512P00007000 P 05/12/17 7.0 3.10 3.30
KGC 170519C00000500 C 05/19/17 0.5 3.20 3.60
KGC 170519C00001000 C 05/19/17 1.0 2.74 2.86
KGC 170519C00001500 C 05/19/17 1.5 2.24 2.35
KGC 170519C00002000 C 05/19/17 2.0 1.74 1.85
KGC 170519C00002500 C 05/19/17 2.5 1.24 1.35
KGC 170519C00003000 C 05/19/17 3.0 0.74 0.85
KGC 170519C00003500 C 05/19/17 3.5 0.32 0.37
KGC 170519C00004000 C 05/19/17 4.0 0.07 0.11
KGC 170519C00004500 C 05/19/17 4.5 0.02 0.03
KGC 170519C00005000 C 05/19/17 5.0 0.00 0.02
KGC 170519C00005500 C 05/19/17 5.5 0.00 0.02
KGC 170519C00006000 C 05/19/17 6.0 0.00 0.02
KGC 170519C00006500 C 05/19/17 6.5 0.00 0.01
KGC 170519C00007000 C 05/19/17 7.0 0.00 0.01
KGC 170519C00008000 C 05/19/17 8.0 0.00 0.01
KGC 170519C00009000 C 05/19/17 9.0 0.00 0.01
KGC 170519P00000500 P 05/19/17 0.5 0.00 0.01
KGC 170519P00001000 P 05/19/17 1.0 0.00 0.01
KGC 170519P00001500 P 05/19/17 1.5 0.00 0.01
KGC 170519P00002000 P 05/19/17 2.0 0.00 0.01
KGC 170519P00002500 P 05/19/17 2.5 0.00 0.01
KGC 170519P00003000 P 05/19/17 3.0 0.01 0.02
KGC 170519P00003500 P 05/19/17 3.5 0.06 0.10
KGC 170519P00004000 P 05/19/17 4.0 0.31 0.36
KGC 170519P00004500 P 05/19/17 4.5 0.69 0.79
KGC 170519P00005000 P 05/19/17 5.0 1.16 1.28
KGC 170519P00005500 P 05/19/17 5.5 1.66 1.77
KGC 170519P00006000 P 05/19/17 6.0 2.15 2.27
KGC 170519P00006500 P 05/19/17 6.5 2.65 2.77
KGC 170519P00007000 P 05/19/17 7.0 3.15 3.35
KGC 170519P00008000 P 05/19/17 8.0 4.10 4.30
KGC 170519P00009000 P 05/19/17 9.0 5.10 5.30
KGC 170526C00000500 C 05/26/17 0.5 3.20 3.40
KGC 170526C00001000 C 05/26/17 1.0 2.71 2.87
KGC 170526C00001500 C 05/26/17 1.5 2.22 2.34
KGC 170526C00002000 C 05/26/17 2.0 1.73 1.85
KGC 170526C00002500 C 05/26/17 2.5 1.21 1.38
KGC 170526C00003000 C 05/26/17 3.0 0.72 0.88
KGC 170526C00003500 C 05/26/17 3.5 0.35 0.40
KGC 170526C00004000 C 05/26/17 4.0 0.09 0.14
KGC 170526C00004500 C 05/26/17 4.5 0.02 0.04
KGC 170526C00005000 C 05/26/17 5.0 0.00 0.03
KGC 170526C00005500 C 05/26/17 5.5 0.00 0.04
KGC 170526C00006000 C 05/26/17 6.0 0.00 0.03
KGC 170526C00006500 C 05/26/17 6.5 0.00 0.03
KGC 170526P00000500 P 05/26/17 0.5 0.00 0.01
KGC 170526P00001000 P 05/26/17 1.0 0.00 0.01
KGC 170526P00001500 P 05/26/17 1.5 0.00 0.02
KGC 170526P00002000 P 05/26/17 2.0 0.00 0.02
KGC 170526P00002500 P 05/26/17 2.5 0.00 0.02
KGC 170526P00003000 P 05/26/17 3.0 0.00 0.03
KGC 170526P00003500 P 05/26/17 3.5 0.07 0.12
KGC 170526P00004000 P 05/26/17 4.0 0.32 0.38
KGC 170526P00004500 P 05/26/17 4.5 0.67 0.81
KGC 170526P00005000 P 05/26/17 5.0 1.13 1.31
KGC 170526P00005500 P 05/26/17 5.5 1.63 1.79
KGC 170526P00006000 P 05/26/17 6.0 2.14 2.28
KGC 170526P00006500 P 05/26/17 6.5 2.64 2.78
KGC 170602C00000500 C 06/02/17 0.5 3.20 3.35
KGC 170602C00001000 C 06/02/17 1.0 2.71 2.91
KGC 170602C00001500 C 06/02/17 1.5 2.21 2.45
KGC 170602C00002000 C 06/02/17 2.0 1.72 1.90
KGC 170602C00002500 C 06/02/17 2.5 1.22 1.37
KGC 170602C00003000 C 06/02/17 3.0 0.73 0.89
KGC 170602C00003500 C 06/02/17 3.5 0.37 0.46
KGC 170602C00004000 C 06/02/17 4.0 0.11 0.16
KGC 170602C00004500 C 06/02/17 4.5 0.02 0.06
KGC 170602C00005000 C 06/02/17 5.0 0.00 0.03
KGC 170602C00005500 C 06/02/17 5.5 0.00 0.02
KGC 170602C00006000 C 06/02/17 6.0 0.00 0.02
KGC 170602C00006500 C 06/02/17 6.5 0.00 0.03
KGC 170602C00007000 C 06/02/17 7.0 0.00 0.03
KGC 170602P00000500 P 06/02/17 0.5 0.00 0.02
KGC 170602P00001000 P 06/02/17 1.0 0.00 0.02
KGC 170602P00001500 P 06/02/17 1.5 0.00 0.01
KGC 170602P00002000 P 06/02/17 2.0 0.00 0.02
KGC 170602P00002500 P 06/02/17 2.5 0.00 0.02
KGC 170602P00003000 P 06/02/17 3.0 0.00 0.03
KGC 170602P00003500 P 06/02/17 3.5 0.08 0.13
KGC 170602P00004000 P 06/02/17 4.0 0.33 0.39
KGC 170602P00004500 P 06/02/17 4.5 0.69 0.83
KGC 170602P00005000 P 06/02/17 5.0 1.14 1.30
KGC 170602P00005500 P 06/02/17 5.5 1.63 1.80
KGC 170602P00006000 P 06/02/17 6.0 2.13 2.29
KGC 170602P00006500 P 06/02/17 6.5 2.61 2.78
KGC 170602P00007000 P 06/02/17 7.0 3.10 3.30
KGC 170616C00000500 C 06/16/17 0.5 3.20 3.35
KGC 170616C00001000 C 06/16/17 1.0 2.70 2.84
KGC 170616C00001500 C 06/16/17 1.5 2.20 2.34
KGC 170616C00002000 C 06/16/17 2.0 1.74 1.85
KGC 170616C00002500 C 06/16/17 2.5 1.24 1.35
KGC 170616C00003000 C 06/16/17 3.0 0.61 1.02
KGC 170616C00003500 C 06/16/17 3.5 0.38 0.50
KGC 170616C00004000 C 06/16/17 4.0 0.14 0.18
KGC 170616C00004500 C 06/16/17 4.5 0.04 0.07
KGC 170616C00005000 C 06/16/17 5.0 0.00 0.05
KGC 170616C00005500 C 06/16/17 5.5 0.00 0.11
KGC 170616C00006000 C 06/16/17 6.0 0.00 0.05
KGC 170616C00007000 C 06/16/17 7.0 0.00 0.05
KGC 170616P00000500 P 06/16/17 0.5 0.00 0.05
KGC 170616P00001000 P 06/16/17 1.0 0.00 0.02
KGC 170616P00001500 P 06/16/17 1.5 0.00 0.03
KGC 170616P00002000 P 06/16/17 2.0 0.00 0.03
KGC 170616P00002500 P 06/16/17 2.5 0.00 0.06
KGC 170616P00003000 P 06/16/17 3.0 0.02 0.07
KGC 170616P00003500 P 06/16/17 3.5 0.11 0.21
KGC 170616P00004000 P 06/16/17 4.0 0.35 0.45
KGC 170616P00004500 P 06/16/17 4.5 0.73 0.85
KGC 170616P00005000 P 06/16/17 5.0 1.16 1.30
KGC 170616P00005500 P 06/16/17 5.5 1.67 1.77
KGC 170616P00006000 P 06/16/17 6.0 2.15 2.27
KGC 170616P00007000 P 06/16/17 7.0 3.15 3.30
KGC 170818C00000500 C 08/18/17 0.5 3.20 3.40
KGC 170818C00001000 C 08/18/17 1.0 2.74 2.85
KGC 170818C00001500 C 08/18/17 1.5 2.23 2.37
KGC 170818C00002000 C 08/18/17 2.0 1.65 1.88
KGC 170818C00002500 C 08/18/17 2.5 1.21 1.40
KGC 170818C00003000 C 08/18/17 3.0 0.83 0.95
KGC 170818C00003500 C 08/18/17 3.5 0.52 0.54
KGC 170818C00004000 C 08/18/17 4.0 0.27 0.31
KGC 170818C00004500 C 08/18/17 4.5 0.14 0.17
KGC 170818C00005000 C 08/18/17 5.0 0.08 0.09
KGC 170818C00005500 C 08/18/17 5.5 0.03 0.08
KGC 170818C00006000 C 08/18/17 6.0 0.01 0.03
KGC 170818C00007000 C 08/18/17 7.0 0.00 0.02
KGC 170818C00008000 C 08/18/17 8.0 0.00 0.02
KGC 170818P00000500 P 08/18/17 0.5 0.00 0.01
KGC 170818P00001000 P 08/18/17 1.0 0.00 0.01
KGC 170818P00001500 P 08/18/17 1.5 0.00 0.01
KGC 170818P00002000 P 08/18/17 2.0 0.00 0.01
KGC 170818P00002500 P 08/18/17 2.5 0.01 0.03
KGC 170818P00003000 P 08/18/17 3.0 0.07 0.10
KGC 170818P00003500 P 08/18/17 3.5 0.23 0.25
KGC 170818P00004000 P 08/18/17 4.0 0.50 0.54
KGC 170818P00004500 P 08/18/17 4.5 0.86 0.90
KGC 170818P00005000 P 08/18/17 5.0 1.22 1.35
KGC 170818P00005500 P 08/18/17 5.5 1.67 1.86
KGC 170818P00006000 P 08/18/17 6.0 2.16 2.33
KGC 170818P00007000 P 08/18/17 7.0 3.15 3.30
KGC 170818P00008000 P 08/18/17 8.0 4.15 4.30
KGC 171117C00000500 C 11/17/17 0.5 3.15 3.45
KGC 171117C00001000 C 11/17/17 1.0 2.67 2.89
KGC 171117C00001500 C 11/17/17 1.5 2.11 2.38
KGC 171117C00002000 C 11/17/17 2.0 1.60 2.02
KGC 171117C00002500 C 11/17/17 2.5 1.17 1.59
KGC 171117C00003000 C 11/17/17 3.0 0.81 1.17
KGC 171117C00003500 C 11/17/17 3.5 0.63 0.67
KGC 171117C00004000 C 11/17/17 4.0 0.41 0.45
KGC 171117C00004500 C 11/17/17 4.5 0.26 0.29
KGC 171117C00005000 C 11/17/17 5.0 0.16 0.20
KGC 171117C00005500 C 11/17/17 5.5 0.10 0.14
KGC 171117C00006000 C 11/17/17 6.0 0.07 0.09
KGC 171117C00007000 C 11/17/17 7.0 0.02 0.05
KGC 171117C00008000 C 11/17/17 8.0 0.00 0.03
KGC 171117P00000500 P 11/17/17 0.5 0.00 0.01
KGC 171117P00001000 P 11/17/17 1.0 0.00 0.01
KGC 171117P00001500 P 11/17/17 1.5 0.00 0.01
KGC 171117P00002000 P 11/17/17 2.0 0.00 0.03
KGC 171117P00002500 P 11/17/17 2.5 0.05 0.08
KGC 171117P00003000 P 11/17/17 3.0 0.16 0.22
KGC 171117P00003500 P 11/17/17 3.5 0.35 0.40
KGC 171117P00004000 P 11/17/17 4.0 0.60 0.67
KGC 171117P00004500 P 11/17/17 4.5 0.95 1.02
KGC 171117P00005000 P 11/17/17 5.0 1.34 1.43
KGC 171117P00005500 P 11/17/17 5.5 1.66 1.95
KGC 171117P00006000 P 11/17/17 6.0 2.16 2.43
KGC 171117P00007000 P 11/17/17 7.0 3.15 3.30
KGC 171117P00008000 P 11/17/17 8.0 4.10 4.35
KGC 180119C00000500 C 01/19/18 0.5 3.20 3.40
KGC 180119C00001000 C 01/19/18 1.0 2.71 2.90
KGC 180119C00001500 C 01/19/18 1.5 2.10 2.50
KGC 180119C00002000 C 01/19/18 2.0 1.59 2.04
KGC 180119C00002500 C 01/19/18 2.5 1.19 1.60
KGC 180119C00003000 C 01/19/18 3.0 1.00 1.05
KGC 180119C00003500 C 01/19/18 3.5 0.68 0.74
KGC 180119C00004000 C 01/19/18 4.0 0.50 0.52
KGC 180119C00004500 C 01/19/18 4.5 0.31 0.37
KGC 180119C00005000 C 01/19/18 5.0 0.22 0.27
KGC 180119C00005500 C 01/19/18 5.5 0.15 0.19
KGC 180119C00010000 C 01/19/18 10.0 0.00 0.03
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.01
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.01
KGC 180119P00001500 P 01/19/18 1.5 0.00 0.02
KGC 180119P00002000 P 01/19/18 2.0 0.01 0.04
KGC 180119P00002500 P 01/19/18 2.5 0.08 0.11
KGC 180119P00003000 P 01/19/18 3.0 0.20 0.24
KGC 180119P00003500 P 01/19/18 3.5 0.40 0.45
KGC 180119P00004000 P 01/19/18 4.0 0.67 0.73
KGC 180119P00004500 P 01/19/18 4.5 1.02 1.10
KGC 180119P00005000 P 01/19/18 5.0 1.41 1.50
KGC 180119P00005500 P 01/19/18 5.5 1.66 1.92
KGC 180119P00010000 P 01/19/18 10.0 6.15 6.30
KGC 190118C00000500 C 01/18/19 0.5 3.10 3.55
KGC 190118C00001000 C 01/18/19 1.0 2.59 3.10
KGC 190118C00001500 C 01/18/19 1.5 2.10 2.71
KGC 190118C00002000 C 01/18/19 2.0 1.91 2.34
KGC 190118C00002500 C 01/18/19 2.5 1.33 1.99
KGC 190118C00003000 C 01/18/19 3.0 1.05 1.66
KGC 190118C00003500 C 01/18/19 3.5 0.96 1.25
KGC 190118C00004000 C 01/18/19 4.0 0.80 1.11
KGC 190118C00004500 C 01/18/19 4.5 0.53 0.84
KGC 190118C00005000 C 01/18/19 5.0 0.48 0.69
KGC 190118C00005500 C 01/18/19 5.5 0.39 0.59
KGC 190118C00007000 C 01/18/19 7.0 0.26 0.36
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.09
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.09
KGC 190118P00001500 P 01/18/19 1.5 0.00 0.14
KGC 190118P00002000 P 01/18/19 2.0 0.03 0.21
KGC 190118P00002500 P 01/18/19 2.5 0.09 0.42
KGC 190118P00003000 P 01/18/19 3.0 0.43 0.58
KGC 190118P00003500 P 01/18/19 3.5 0.57 0.84
KGC 190118P00004000 P 01/18/19 4.0 0.82 1.19
KGC 190118P00004500 P 01/18/19 4.5 1.06 1.59
KGC 190118P00005000 P 01/18/19 5.0 1.41 1.99
KGC 190118P00005500 P 01/18/19 5.5 1.76 2.46
KGC 190118P00007000 P 01/18/19 7.0 3.20 3.65

OPRA data is delayed 15 minutes.