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 (2014-07-11)Premium Content

Kinross Gold Corporation (KGC)
As of Jul 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 140725C00000500 C 07/25/14 0.5 3.55 3.75
KGC 140725C00001000 C 07/25/14 1.0 3.05 3.25
KGC 140725C00001500 C 07/25/14 1.5 2.57 2.71
KGC 140725C00002000 C 07/25/14 2.0 2.07 2.20
KGC 140725C00002500 C 07/25/14 2.5 1.57 1.70
KGC 140725C00003000 C 07/25/14 3.0 1.08 1.20
KGC 140725C00003500 C 07/25/14 3.5 0.57 0.71
KGC 140725C00004000 C 07/25/14 4.0 0.10 0.22
KGC 140725C00004500 C 07/25/14 4.5 0.00 0.04
KGC 140725C00005000 C 07/25/14 5.0 0.00 0.01
KGC 140725C00005500 C 07/25/14 5.5 0.00 0.04
KGC 140725C00006000 C 07/25/14 6.0 0.00 0.04
KGC 140725C00006500 C 07/25/14 6.5 0.00 0.04
KGC 140725C00007000 C 07/25/14 7.0 0.00 0.04
KGC 140725C00007500 C 07/25/14 7.5 0.00 0.04
KGC 140725C00008000 C 07/25/14 8.0 0.00 0.04
KGC 140725P00000500 P 07/25/14 0.5 0.00 0.04
KGC 140725P00001000 P 07/25/14 1.0 0.00 0.04
KGC 140725P00001500 P 07/25/14 1.5 0.00 0.04
KGC 140725P00002000 P 07/25/14 2.0 0.00 0.04
KGC 140725P00002500 P 07/25/14 2.5 0.00 0.04
KGC 140725P00003000 P 07/25/14 3.0 0.00 0.04
KGC 140725P00003500 P 07/25/14 3.5 0.00 0.04
KGC 140725P00004000 P 07/25/14 4.0 0.00 0.05
KGC 140725P00004500 P 07/25/14 4.5 0.30 0.43
KGC 140725P00005000 P 07/25/14 5.0 0.80 0.93
KGC 140725P00005500 P 07/25/14 5.5 1.27 1.43
KGC 140725P00006000 P 07/25/14 6.0 1.79 1.93
KGC 140725P00006500 P 07/25/14 6.5 2.29 2.43
KGC 140725P00007000 P 07/25/14 7.0 2.79 2.93
KGC 140725P00007500 P 07/25/14 7.5 3.25 3.45
KGC 140725P00008000 P 07/25/14 8.0 3.75 3.95
KGC 140801C00000500 C 08/01/14 0.5 3.55 3.75
KGC 140801C00001000 C 08/01/14 1.0 3.05 3.25
KGC 140801C00001500 C 08/01/14 1.5 2.58 2.71
KGC 140801C00002000 C 08/01/14 2.0 2.08 2.21
KGC 140801C00002500 C 08/01/14 2.5 1.54 1.77
KGC 140801C00003000 C 08/01/14 3.0 1.04 1.27
KGC 140801C00003500 C 08/01/14 3.5 0.58 0.72
KGC 140801C00004000 C 08/01/14 4.0 0.15 0.24
KGC 140801C00004500 C 08/01/14 4.5 0.01 0.06
KGC 140801C00005000 C 08/01/14 5.0 0.00 0.05
KGC 140801C00005500 C 08/01/14 5.5 0.00 0.01
KGC 140801C00006000 C 08/01/14 6.0 0.00 0.04
KGC 140801C00006500 C 08/01/14 6.5 0.00 0.04
KGC 140801C00007000 C 08/01/14 7.0 0.00 0.04
KGC 140801C00007500 C 08/01/14 7.5 0.00 0.04
KGC 140801C00008000 C 08/01/14 8.0 0.00 0.04
KGC 140801P00000500 P 08/01/14 0.5 0.00 0.04
KGC 140801P00001000 P 08/01/14 1.0 0.00 0.04
KGC 140801P00001500 P 08/01/14 1.5 0.00 0.04
KGC 140801P00002000 P 08/01/14 2.0 0.00 0.04
KGC 140801P00002500 P 08/01/14 2.5 0.00 0.04
KGC 140801P00003000 P 08/01/14 3.0 0.00 0.05
KGC 140801P00003500 P 08/01/14 3.5 0.00 0.05
KGC 140801P00004000 P 08/01/14 4.0 0.05 0.06
KGC 140801P00004500 P 08/01/14 4.5 0.32 0.43
KGC 140801P00005000 P 08/01/14 5.0 0.75 0.97
KGC 140801P00005500 P 08/01/14 5.5 1.30 1.43
KGC 140801P00006000 P 08/01/14 6.0 1.74 1.97
KGC 140801P00006500 P 08/01/14 6.5 2.30 2.43
KGC 140801P00007000 P 08/01/14 7.0 2.79 2.93
KGC 140801P00007500 P 08/01/14 7.5 3.20 3.50
KGC 140801P00008000 P 08/01/14 8.0 3.75 3.95
KGC 140808C00000500 C 08/08/14 0.5 3.55 3.75
KGC 140808C00001000 C 08/08/14 1.0 3.05 3.25
KGC 140808C00001500 C 08/08/14 1.5 2.57 2.70
KGC 140808C00002000 C 08/08/14 2.0 2.07 2.20
KGC 140808C00002500 C 08/08/14 2.5 1.58 1.70
KGC 140808C00003000 C 08/08/14 3.0 1.08 1.20
KGC 140808C00003500 C 08/08/14 3.5 0.55 0.71
KGC 140808C00004000 C 08/08/14 4.0 0.17 0.21
KGC 140808C00004500 C 08/08/14 4.5 0.03 0.09
KGC 140808C00005000 C 08/08/14 5.0 0.00 0.06
KGC 140808C00005500 C 08/08/14 5.5 0.00 0.05
KGC 140808C00006000 C 08/08/14 6.0 0.00 0.04
KGC 140808C00006500 C 08/08/14 6.5 0.00 0.04
KGC 140808C00007000 C 08/08/14 7.0 0.00 0.04
KGC 140808C00007500 C 08/08/14 7.5 0.00 0.04
KGC 140808C00008000 C 08/08/14 8.0 0.00 0.04
KGC 140808P00000500 P 08/08/14 0.5 0.00 0.04
KGC 140808P00001000 P 08/08/14 1.0 0.00 0.04
KGC 140808P00001500 P 08/08/14 1.5 0.00 0.04
KGC 140808P00002000 P 08/08/14 2.0 0.00 0.04
KGC 140808P00002500 P 08/08/14 2.5 0.00 0.04
KGC 140808P00003000 P 08/08/14 3.0 0.00 0.04
KGC 140808P00003500 P 08/08/14 3.5 0.00 0.05
KGC 140808P00004000 P 08/08/14 4.0 0.06 0.09
KGC 140808P00004500 P 08/08/14 4.5 0.32 0.45
KGC 140808P00005000 P 08/08/14 5.0 0.80 0.93
KGC 140808P00005500 P 08/08/14 5.5 1.30 1.43
KGC 140808P00006000 P 08/08/14 6.0 1.80 1.93
KGC 140808P00006500 P 08/08/14 6.5 2.29 2.43
KGC 140808P00007000 P 08/08/14 7.0 2.79 2.93
KGC 140808P00007500 P 08/08/14 7.5 3.25 3.45
KGC 140808P00008000 P 08/08/14 8.0 3.75 3.95
KGC 140816C00000500 C 08/16/14 0.5 3.55 3.75
KGC 140816C00001000 C 08/16/14 1.0 3.05 3.25
KGC 140816C00001500 C 08/16/14 1.5 2.58 2.71
KGC 140816C00002000 C 08/16/14 2.0 2.08 2.20
KGC 140816C00002500 C 08/16/14 2.5 1.58 1.70
KGC 140816C00003000 C 08/16/14 3.0 1.08 1.20
KGC 140816C00003500 C 08/16/14 3.5 0.59 0.71
KGC 140816C00004000 C 08/16/14 4.0 0.19 0.22
KGC 140816C00004500 C 08/16/14 4.5 0.04 0.06
KGC 140816C00005000 C 08/16/14 5.0 0.02 0.06
KGC 140816C00005500 C 08/16/14 5.5 0.01 0.02
KGC 140816C00006000 C 08/16/14 6.0 0.00 0.03
KGC 140816C00006500 C 08/16/14 6.5 0.00 0.02
KGC 140816C00007000 C 08/16/14 7.0 0.00 0.01
KGC 140816C00007500 C 08/16/14 7.5 0.00 0.01
KGC 140816C00008000 C 08/16/14 8.0 0.00 0.01
KGC 140816C00009000 C 08/16/14 9.0 0.00 0.01
KGC 140816C00010000 C 08/16/14 10.0 0.00 0.01
KGC 140816P00000500 P 08/16/14 0.5 0.00 0.01
KGC 140816P00001000 P 08/16/14 1.0 0.00 0.01
KGC 140816P00001500 P 08/16/14 1.5 0.00 0.01
KGC 140816P00002000 P 08/16/14 2.0 0.00 0.01
KGC 140816P00002500 P 08/16/14 2.5 0.00 0.01
KGC 140816P00003000 P 08/16/14 3.0 0.00 0.02
KGC 140816P00003500 P 08/16/14 3.5 0.00 0.02
KGC 140816P00004000 P 08/16/14 4.0 0.09 0.10
KGC 140816P00004500 P 08/16/14 4.5 0.41 0.45
KGC 140816P00005000 P 08/16/14 5.0 0.88 0.94
KGC 140816P00005500 P 08/16/14 5.5 1.31 1.43
KGC 140816P00006000 P 08/16/14 6.0 1.81 1.93
KGC 140816P00006500 P 08/16/14 6.5 2.30 2.43
KGC 140816P00007000 P 08/16/14 7.0 2.79 2.92
KGC 140816P00007500 P 08/16/14 7.5 3.25 3.45
KGC 140816P00008000 P 08/16/14 8.0 3.80 3.95
KGC 140816P00009000 P 08/16/14 9.0 4.75 4.95
KGC 140816P00010000 P 08/16/14 10.0 5.75 5.95
KGC 140822C00000500 C 08/22/14 0.5 3.45 3.85
KGC 140822C00001000 C 08/22/14 1.0 3.05 3.25
KGC 140822C00001500 C 08/22/14 1.5 2.58 2.71
KGC 140822C00002000 C 08/22/14 2.0 2.05 2.34
KGC 140822C00002500 C 08/22/14 2.5 1.58 1.72
KGC 140822C00003000 C 08/22/14 3.0 1.09 1.22
KGC 140822C00003500 C 08/22/14 3.5 0.58 0.79
KGC 140822C00004000 C 08/22/14 4.0 0.22 0.30
KGC 140822C00004500 C 08/22/14 4.5 0.06 0.10
KGC 140822C00005000 C 08/22/14 5.0 0.01 0.10
KGC 140822C00005500 C 08/22/14 5.5 0.00 0.07
KGC 140822C00006000 C 08/22/14 6.0 0.00 0.06
KGC 140822C00006500 C 08/22/14 6.5 0.00 0.06
KGC 140822C00007000 C 08/22/14 7.0 0.00 0.06
KGC 140822C00007500 C 08/22/14 7.5 0.00 0.06
KGC 140822C00008000 C 08/22/14 8.0 0.00 0.05
KGC 140822C00008500 C 08/22/14 8.5 0.00 0.05
KGC 140822P00000500 P 08/22/14 0.5 0.00 0.04
KGC 140822P00001000 P 08/22/14 1.0 0.00 0.04
KGC 140822P00001500 P 08/22/14 1.5 0.00 0.04
KGC 140822P00002000 P 08/22/14 2.0 0.00 0.05
KGC 140822P00002500 P 08/22/14 2.5 0.00 0.05
KGC 140822P00003000 P 08/22/14 3.0 0.00 0.05
KGC 140822P00003500 P 08/22/14 3.5 0.01 0.04
KGC 140822P00004000 P 08/22/14 4.0 0.09 0.15
KGC 140822P00004500 P 08/22/14 4.5 0.43 0.48
KGC 140822P00005000 P 08/22/14 5.0 0.82 0.96
KGC 140822P00005500 P 08/22/14 5.5 1.31 1.45
KGC 140822P00006000 P 08/22/14 6.0 1.75 1.94
KGC 140822P00006500 P 08/22/14 6.5 2.31 2.43
KGC 140822P00007000 P 08/22/14 7.0 2.79 2.93
KGC 140822P00007500 P 08/22/14 7.5 3.30 3.45
KGC 140822P00008000 P 08/22/14 8.0 3.80 3.95
KGC 140822P00008500 P 08/22/14 8.5 4.25 4.50
KGC 140829C00000500 C 08/29/14 0.5 3.55 3.75
KGC 140829C00001000 C 08/29/14 1.0 3.05 3.25
KGC 140829C00001500 C 08/29/14 1.5 2.51 2.86
KGC 140829C00002000 C 08/29/14 2.0 2.05 2.34
KGC 140829C00002500 C 08/29/14 2.5 1.58 1.72
KGC 140829C00003000 C 08/29/14 3.0 1.05 1.28
KGC 140829C00003500 C 08/29/14 3.5 0.61 0.74
KGC 140829C00004000 C 08/29/14 4.0 0.23 0.30
KGC 140829C00004500 C 08/29/14 4.5 0.07 0.12
KGC 140829C00005000 C 08/29/14 5.0 0.02 0.09
KGC 140829C00005500 C 08/29/14 5.5 0.00 0.07
KGC 140829C00006000 C 08/29/14 6.0 0.00 0.06
KGC 140829C00006500 C 08/29/14 6.5 0.00 0.05
KGC 140829C00007000 C 08/29/14 7.0 0.00 0.05
KGC 140829C00007500 C 08/29/14 7.5 0.00 0.05
KGC 140829C00008000 C 08/29/14 8.0 0.00 0.05
KGC 140829C00008500 C 08/29/14 8.5 0.00 0.04
KGC 140829P00000500 P 08/29/14 0.5 0.00 0.04
KGC 140829P00001000 P 08/29/14 1.0 0.00 0.04
KGC 140829P00001500 P 08/29/14 1.5 0.00 0.04
KGC 140829P00002000 P 08/29/14 2.0 0.00 0.04
KGC 140829P00002500 P 08/29/14 2.5 0.00 0.04
KGC 140829P00003000 P 08/29/14 3.0 0.00 0.05
KGC 140829P00003500 P 08/29/14 3.5 0.01 0.04
KGC 140829P00004000 P 08/29/14 4.0 0.11 0.16
KGC 140829P00004500 P 08/29/14 4.5 0.39 0.48
KGC 140829P00005000 P 08/29/14 5.0 0.82 0.96
KGC 140829P00005500 P 08/29/14 5.5 1.31 1.44
KGC 140829P00006000 P 08/29/14 6.0 1.81 1.94
KGC 140829P00006500 P 08/29/14 6.5 2.30 2.43
KGC 140829P00007000 P 08/29/14 7.0 2.80 2.93
KGC 140829P00007500 P 08/29/14 7.5 3.30 3.45
KGC 140829P00008000 P 08/29/14 8.0 3.80 3.95
KGC 140829P00008500 P 08/29/14 8.5 4.30 4.45
KGC 140920C00001000 C 09/20/14 1.0 3.05 3.25
KGC 140920C00002000 C 09/20/14 2.0 2.08 2.22
KGC 140920C00003000 C 09/20/14 3.0 1.09 1.22
KGC 140920C00004000 C 09/20/14 4.0 0.28 0.31
KGC 140920C00005000 C 09/20/14 5.0 0.04 0.05
KGC 140920C00006000 C 09/20/14 6.0 0.01 0.02
KGC 140920C00007000 C 09/20/14 7.0 0.00 0.02
KGC 140920C00008000 C 09/20/14 8.0 0.00 0.01
KGC 140920C00009000 C 09/20/14 9.0 0.00 0.01
KGC 140920P00001000 P 09/20/14 1.0 0.00 0.01
KGC 140920P00002000 P 09/20/14 2.0 0.00 0.01
KGC 140920P00003000 P 09/20/14 3.0 0.00 0.01
KGC 140920P00004000 P 09/20/14 4.0 0.17 0.18
KGC 140920P00005000 P 09/20/14 5.0 0.84 0.96
KGC 140920P00006000 P 09/20/14 6.0 1.80 1.94
KGC 140920P00007000 P 09/20/14 7.0 2.79 2.93
KGC 140920P00008000 P 09/20/14 8.0 3.75 3.95
KGC 140920P00009000 P 09/20/14 9.0 4.75 4.95
KGC 141122C00001000 C 11/22/14 1.0 3.05 3.20
KGC 141122C00002000 C 11/22/14 2.0 2.09 2.19
KGC 141122C00003000 C 11/22/14 3.0 1.11 1.21
KGC 141122C00004000 C 11/22/14 4.0 0.40 0.42
KGC 141122C00005000 C 11/22/14 5.0 0.10 0.12
KGC 141122C00006000 C 11/22/14 6.0 0.04 0.06
KGC 141122C00007000 C 11/22/14 7.0 0.01 0.03
KGC 141122C00008000 C 11/22/14 8.0 0.01 0.02
KGC 141122C00009000 C 11/22/14 9.0 0.00 0.02
KGC 141122P00001000 P 11/22/14 1.0 0.00 0.01
KGC 141122P00002000 P 11/22/14 2.0 0.00 0.01
KGC 141122P00003000 P 11/22/14 3.0 0.01 0.03
KGC 141122P00004000 P 11/22/14 4.0 0.28 0.29
KGC 141122P00005000 P 11/22/14 5.0 0.97 1.00
KGC 141122P00006000 P 11/22/14 6.0 1.84 1.95
KGC 141122P00007000 P 11/22/14 7.0 2.83 2.93
KGC 141122P00008000 P 11/22/14 8.0 3.80 3.95
KGC 141122P00009000 P 11/22/14 9.0 4.80 4.95
KGC 150117C00001000 C 01/17/15 1.0 3.05 3.20
KGC 150117C00002000 C 01/17/15 2.0 2.10 2.21
KGC 150117C00003000 C 01/17/15 3.0 1.14 1.25
KGC 150117C00004000 C 01/17/15 4.0 0.46 0.49
KGC 150117C00005000 C 01/17/15 5.0 0.15 0.17
KGC 150117C00006000 C 01/17/15 6.0 0.06 0.09
KGC 150117C00007000 C 01/17/15 7.0 0.04 0.05
KGC 150117C00008000 C 01/17/15 8.0 0.02 0.03
KGC 150117C00009000 C 01/17/15 9.0 0.01 0.03
KGC 150117C00010000 C 01/17/15 10.0 0.01 0.03
KGC 150117C00012000 C 01/17/15 12.0 0.01 0.02
KGC 150117C00015000 C 01/17/15 15.0 0.00 0.01
KGC 150117C00017000 C 01/17/15 17.0 0.00 0.01
KGC 150117C00020000 C 01/17/15 20.0 0.00 0.01
KGC 150117C00022000 C 01/17/15 22.0 0.00 0.01
KGC 150117P00001000 P 01/17/15 1.0 0.00 0.01
KGC 150117P00002000 P 01/17/15 2.0 0.00 0.01
KGC 150117P00003000 P 01/17/15 3.0 0.03 0.05
KGC 150117P00004000 P 01/17/15 4.0 0.34 0.35
KGC 150117P00005000 P 01/17/15 5.0 1.02 1.04
KGC 150117P00006000 P 01/17/15 6.0 1.87 1.97
KGC 150117P00007000 P 01/17/15 7.0 2.86 2.96
KGC 150117P00008000 P 01/17/15 8.0 3.85 3.95
KGC 150117P00009000 P 01/17/15 9.0 4.80 4.95
KGC 150117P00010000 P 01/17/15 10.0 5.80 5.95
KGC 150117P00012000 P 01/17/15 12.0 7.75 7.95
KGC 150117P00015000 P 01/17/15 15.0 10.60 11.25
KGC 150117P00017000 P 01/17/15 17.0 12.70 13.00
KGC 150117P00020000 P 01/17/15 20.0 15.50 16.05
KGC 150117P00022000 P 01/17/15 22.0 16.05 19.70
KGC 150220C00001000 C 02/20/15 1.0 3.05 3.25
KGC 150220C00002000 C 02/20/15 2.0 2.03 2.26
KGC 150220C00003000 C 02/20/15 3.0 1.13 1.31
KGC 150220C00004000 C 02/20/15 4.0 0.50 0.53
KGC 150220C00005000 C 02/20/15 5.0 0.19 0.21
KGC 150220C00006000 C 02/20/15 6.0 0.08 0.09
KGC 150220C00007000 C 02/20/15 7.0 0.03 0.06
KGC 150220C00008000 C 02/20/15 8.0 0.02 0.04
KGC 150220C00009000 C 02/20/15 9.0 0.01 0.03
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00002000 P 02/20/15 2.0 0.00 0.01
KGC 150220P00003000 P 02/20/15 3.0 0.05 0.07
KGC 150220P00004000 P 02/20/15 4.0 0.37 0.39
KGC 150220P00005000 P 02/20/15 5.0 1.05 1.07
KGC 150220P00006000 P 02/20/15 6.0 1.88 1.98
KGC 150220P00007000 P 02/20/15 7.0 2.79 2.96
KGC 150220P00008000 P 02/20/15 8.0 3.75 4.05
KGC 150220P00009000 P 02/20/15 9.0 4.75 4.95
KGC 160115C00003000 C 01/15/16 3.0 1.45 1.60
KGC 160115C00005000 C 01/15/16 5.0 0.57 0.62
KGC 160115C00007000 C 01/15/16 7.0 0.25 0.37
KGC 160115P00003000 P 01/15/16 3.0 0.17 0.34
KGC 160115P00005000 P 01/15/16 5.0 1.36 1.48
KGC 160115P00007000 P 01/15/16 7.0 2.90 3.20

OPRA data is delayed 15 minutes.