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 (2016-04-08)Premium Content

Kinross Gold Corporation (KGC)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 160506C00000500 C 05/06/16 0.5 3.10 5.25
KGC 160506C00001000 C 05/06/16 1.0 2.90 4.50
KGC 160506C00001500 C 05/06/16 1.5 2.39 3.90
KGC 160506C00002000 C 05/06/16 2.0 2.19 3.60
KGC 160506C00002500 C 05/06/16 2.5 1.12 4.35
KGC 160506C00003000 C 05/06/16 3.0 1.05 2.67
KGC 160506C00003500 C 05/06/16 3.5 1.48 1.97
KGC 160506C00004000 C 05/06/16 4.0 1.12 1.38
KGC 160506C00004500 C 05/06/16 4.5 0.62 0.94
KGC 160506C00005000 C 05/06/16 5.0 0.29 0.36
KGC 160506C00005500 C 05/06/16 5.5 0.02 0.07
KGC 160506C00006000 C 05/06/16 6.0 0.00 0.05
KGC 160506C00006500 C 05/06/16 6.5 0.00 0.25
KGC 160506C00007000 C 05/06/16 7.0 0.00 0.07
KGC 160506C00007500 C 05/06/16 7.5 0.00 0.25
KGC 160506C00008000 C 05/06/16 8.0 0.00 0.10
KGC 160506C00008500 C 05/06/16 8.5 0.00 0.25
KGC 160506P00000500 P 05/06/16 0.5 0.00 0.25
KGC 160506P00001000 P 05/06/16 1.0 0.00 0.25
KGC 160506P00001500 P 05/06/16 1.5 0.00 0.25
KGC 160506P00002000 P 05/06/16 2.0 0.00 0.25
KGC 160506P00002500 P 05/06/16 2.5 0.00 0.25
KGC 160506P00003000 P 05/06/16 3.0 0.00 0.25
KGC 160506P00003500 P 05/06/16 3.5 0.00 0.08
KGC 160506P00004000 P 05/06/16 4.0 0.00 0.10
KGC 160506P00004500 P 05/06/16 4.5 0.00 0.05
KGC 160506P00005000 P 05/06/16 5.0 0.00 0.05
KGC 160506P00005500 P 05/06/16 5.5 0.18 0.40
KGC 160506P00006000 P 05/06/16 6.0 0.56 0.89
KGC 160506P00006500 P 05/06/16 6.5 0.34 1.66
KGC 160506P00007000 P 05/06/16 7.0 1.42 1.97
KGC 160506P00007500 P 05/06/16 7.5 0.66 3.90
KGC 160506P00008000 P 05/06/16 8.0 1.16 4.40
KGC 160506P00008500 P 05/06/16 8.5 1.62 4.90
KGC 160513C00000500 C 05/13/16 0.5 4.75 4.85
KGC 160513C00001000 C 05/13/16 1.0 4.25 4.35
KGC 160513C00001500 C 05/13/16 1.5 3.75 3.85
KGC 160513C00002000 C 05/13/16 2.0 3.25 3.35
KGC 160513C00002500 C 05/13/16 2.5 2.76 2.88
KGC 160513C00003000 C 05/13/16 3.0 2.26 2.38
KGC 160513C00003500 C 05/13/16 3.5 1.76 1.88
KGC 160513C00004000 C 05/13/16 4.0 1.24 1.37
KGC 160513C00004500 C 05/13/16 4.5 0.74 0.90
KGC 160513C00005000 C 05/13/16 5.0 0.43 0.48
KGC 160513C00005500 C 05/13/16 5.5 0.18 0.20
KGC 160513C00006000 C 05/13/16 6.0 0.05 0.10
KGC 160513C00006500 C 05/13/16 6.5 0.00 0.12
KGC 160513C00007000 C 05/13/16 7.0 0.00 0.09
KGC 160513C00007500 C 05/13/16 7.5 0.00 0.09
KGC 160513C00008000 C 05/13/16 8.0 0.00 0.08
KGC 160513C00008500 C 05/13/16 8.5 0.00 0.07
KGC 160513C00009000 C 05/13/16 9.0 0.00 0.07
KGC 160513C00009500 C 05/13/16 9.5 0.00 0.06
KGC 160513C00010000 C 05/13/16 10.0 0.00 0.06
KGC 160513P00000500 P 05/13/16 0.5 0.00 0.06
KGC 160513P00001000 P 05/13/16 1.0 0.00 0.06
KGC 160513P00001500 P 05/13/16 1.5 0.00 0.06
KGC 160513P00002000 P 05/13/16 2.0 0.00 0.06
KGC 160513P00002500 P 05/13/16 2.5 0.00 0.06
KGC 160513P00003000 P 05/13/16 3.0 0.00 0.06
KGC 160513P00003500 P 05/13/16 3.5 0.00 0.07
KGC 160513P00004000 P 05/13/16 4.0 0.00 0.09
KGC 160513P00004500 P 05/13/16 4.5 0.02 0.07
KGC 160513P00005000 P 05/13/16 5.0 0.10 0.22
KGC 160513P00005500 P 05/13/16 5.5 0.34 0.47
KGC 160513P00006000 P 05/13/16 6.0 0.71 0.84
KGC 160513P00006500 P 05/13/16 6.5 1.17 1.31
KGC 160513P00007000 P 05/13/16 7.0 1.64 1.78
KGC 160513P00007500 P 05/13/16 7.5 2.14 2.26
KGC 160513P00008000 P 05/13/16 8.0 2.63 2.75
KGC 160513P00008500 P 05/13/16 8.5 3.15 3.30
KGC 160513P00009000 P 05/13/16 9.0 3.65 3.75
KGC 160513P00009500 P 05/13/16 9.5 4.15 4.25
KGC 160513P00010000 P 05/13/16 10.0 4.65 4.75
KGC 160520C00000500 C 05/20/16 0.5 4.75 4.85
KGC 160520C00001000 C 05/20/16 1.0 4.25 4.35
KGC 160520C00001500 C 05/20/16 1.5 3.75 3.85
KGC 160520C00002000 C 05/20/16 2.0 3.25 3.35
KGC 160520C00002500 C 05/20/16 2.5 2.76 2.86
KGC 160520C00003000 C 05/20/16 3.0 2.25 2.36
KGC 160520C00003500 C 05/20/16 3.5 1.78 1.86
KGC 160520C00004000 C 05/20/16 4.0 1.24 1.38
KGC 160520C00004500 C 05/20/16 4.5 0.80 0.91
KGC 160520C00005000 C 05/20/16 5.0 0.48 0.50
KGC 160520C00005500 C 05/20/16 5.5 0.23 0.25
KGC 160520C00006000 C 05/20/16 6.0 0.10 0.12
KGC 160520C00006500 C 05/20/16 6.5 0.03 0.06
KGC 160520C00007000 C 05/20/16 7.0 0.00 0.04
KGC 160520C00007500 C 05/20/16 7.5 0.00 0.02
KGC 160520C00008000 C 05/20/16 8.0 0.00 0.03
KGC 160520C00009000 C 05/20/16 9.0 0.00 0.01
KGC 160520C00010000 C 05/20/16 10.0 0.00 0.01
KGC 160520C00011000 C 05/20/16 11.0 0.00 0.01
KGC 160520P00000500 P 05/20/16 0.5 0.00 0.02
KGC 160520P00001000 P 05/20/16 1.0 0.00 0.01
KGC 160520P00001500 P 05/20/16 1.5 0.00 0.01
KGC 160520P00002000 P 05/20/16 2.0 0.00 0.01
KGC 160520P00002500 P 05/20/16 2.5 0.00 0.01
KGC 160520P00003000 P 05/20/16 3.0 0.00 0.02
KGC 160520P00003500 P 05/20/16 3.5 0.00 0.03
KGC 160520P00004000 P 05/20/16 4.0 0.02 0.04
KGC 160520P00004500 P 05/20/16 4.5 0.06 0.08
KGC 160520P00005000 P 05/20/16 5.0 0.18 0.20
KGC 160520P00005500 P 05/20/16 5.5 0.43 0.45
KGC 160520P00006000 P 05/20/16 6.0 0.79 0.83
KGC 160520P00006500 P 05/20/16 6.5 1.18 1.34
KGC 160520P00007000 P 05/20/16 7.0 1.65 1.80
KGC 160520P00007500 P 05/20/16 7.5 2.14 2.28
KGC 160520P00008000 P 05/20/16 8.0 2.63 2.77
KGC 160520P00009000 P 05/20/16 9.0 3.65 3.75
KGC 160520P00010000 P 05/20/16 10.0 4.65 4.75
KGC 160520P00011000 P 05/20/16 11.0 5.65 5.75
KGC 160527C00000500 C 05/27/16 0.5 4.75 4.85
KGC 160527C00001000 C 05/27/16 1.0 4.25 4.35
KGC 160527C00001500 C 05/27/16 1.5 3.75 3.85
KGC 160527C00002000 C 05/27/16 2.0 3.25 3.35
KGC 160527C00002500 C 05/27/16 2.5 2.76 2.89
KGC 160527C00003000 C 05/27/16 3.0 2.25 2.38
KGC 160527C00003500 C 05/27/16 3.5 1.74 1.89
KGC 160527C00004000 C 05/27/16 4.0 1.24 1.41
KGC 160527C00004500 C 05/27/16 4.5 0.87 0.95
KGC 160527C00005000 C 05/27/16 5.0 0.49 0.59
KGC 160527C00005500 C 05/27/16 5.5 0.28 0.34
KGC 160527C00006000 C 05/27/16 6.0 0.12 0.19
KGC 160527C00006500 C 05/27/16 6.5 0.05 0.17
KGC 160527C00007000 C 05/27/16 7.0 0.01 0.13
KGC 160527C00007500 C 05/27/16 7.5 0.00 0.12
KGC 160527C00008000 C 05/27/16 8.0 0.00 0.10
KGC 160527C00008500 C 05/27/16 8.5 0.00 0.10
KGC 160527C00009000 C 05/27/16 9.0 0.00 0.08
KGC 160527C00009500 C 05/27/16 9.5 0.00 0.08
KGC 160527P00000500 P 05/27/16 0.5 0.00 0.06
KGC 160527P00001000 P 05/27/16 1.0 0.00 0.06
KGC 160527P00001500 P 05/27/16 1.5 0.00 0.06
KGC 160527P00002000 P 05/27/16 2.0 0.00 0.06
KGC 160527P00002500 P 05/27/16 2.5 0.00 0.06
KGC 160527P00003000 P 05/27/16 3.0 0.00 0.07
KGC 160527P00003500 P 05/27/16 3.5 0.00 0.09
KGC 160527P00004000 P 05/27/16 4.0 0.01 0.10
KGC 160527P00004500 P 05/27/16 4.5 0.04 0.13
KGC 160527P00005000 P 05/27/16 5.0 0.22 0.26
KGC 160527P00005500 P 05/27/16 5.5 0.45 0.55
KGC 160527P00006000 P 05/27/16 6.0 0.80 0.93
KGC 160527P00006500 P 05/27/16 6.5 1.20 1.37
KGC 160527P00007000 P 05/27/16 7.0 1.66 1.83
KGC 160527P00007500 P 05/27/16 7.5 2.15 2.30
KGC 160527P00008000 P 05/27/16 8.0 2.64 2.78
KGC 160527P00008500 P 05/27/16 8.5 3.10 3.25
KGC 160527P00009000 P 05/27/16 9.0 3.65 3.75
KGC 160527P00009500 P 05/27/16 9.5 4.15 4.25
KGC 160603C00000500 C 06/03/16 0.5 4.75 4.85
KGC 160603C00001000 C 06/03/16 1.0 4.25 4.35
KGC 160603C00001500 C 06/03/16 1.5 3.75 3.85
KGC 160603C00002000 C 06/03/16 2.0 3.25 3.35
KGC 160603C00002500 C 06/03/16 2.5 2.75 2.87
KGC 160603C00003000 C 06/03/16 3.0 2.24 2.38
KGC 160603C00003500 C 06/03/16 3.5 1.74 1.89
KGC 160603C00004000 C 06/03/16 4.0 1.25 1.40
KGC 160603C00004500 C 06/03/16 4.5 0.81 0.99
KGC 160603C00005000 C 06/03/16 5.0 0.52 0.64
KGC 160603C00005500 C 06/03/16 5.5 0.31 0.38
KGC 160603C00006000 C 06/03/16 6.0 0.15 0.25
KGC 160603C00006500 C 06/03/16 6.5 0.04 0.21
KGC 160603C00007000 C 06/03/16 7.0 0.01 0.16
KGC 160603C00007500 C 06/03/16 7.5 0.00 0.13
KGC 160603C00008000 C 06/03/16 8.0 0.00 0.11
KGC 160603C00008500 C 06/03/16 8.5 0.00 0.10
KGC 160603C00009000 C 06/03/16 9.0 0.00 0.10
KGC 160603C00009500 C 06/03/16 9.5 0.00 0.08
KGC 160603P00000500 P 06/03/16 0.5 0.00 0.06
KGC 160603P00001000 P 06/03/16 1.0 0.00 0.06
KGC 160603P00001500 P 06/03/16 1.5 0.00 0.06
KGC 160603P00002000 P 06/03/16 2.0 0.00 0.06
KGC 160603P00002500 P 06/03/16 2.5 0.00 0.07
KGC 160603P00003000 P 06/03/16 3.0 0.00 0.08
KGC 160603P00003500 P 06/03/16 3.5 0.00 0.10
KGC 160603P00004000 P 06/03/16 4.0 0.01 0.11
KGC 160603P00004500 P 06/03/16 4.5 0.04 0.15
KGC 160603P00005000 P 06/03/16 5.0 0.26 0.30
KGC 160603P00005500 P 06/03/16 5.5 0.50 0.63
KGC 160603P00006000 P 06/03/16 6.0 0.82 0.99
KGC 160603P00006500 P 06/03/16 6.5 1.24 1.40
KGC 160603P00007000 P 06/03/16 7.0 1.69 1.85
KGC 160603P00007500 P 06/03/16 7.5 2.17 2.32
KGC 160603P00008000 P 06/03/16 8.0 2.66 2.80
KGC 160603P00008500 P 06/03/16 8.5 3.15 3.25
KGC 160603P00009000 P 06/03/16 9.0 3.60 3.75
KGC 160603P00009500 P 06/03/16 9.5 4.15 4.25
KGC 160610C00000500 C 06/10/16 0.5 4.75 4.85
KGC 160610C00001000 C 06/10/16 1.0 4.25 4.35
KGC 160610C00001500 C 06/10/16 1.5 3.75 3.85
KGC 160610C00002000 C 06/10/16 2.0 3.25 3.35
KGC 160610C00002500 C 06/10/16 2.5 2.75 2.87
KGC 160610C00003000 C 06/10/16 3.0 2.24 2.39
KGC 160610C00003500 C 06/10/16 3.5 1.74 1.90
KGC 160610C00004000 C 06/10/16 4.0 1.25 1.44
KGC 160610C00004500 C 06/10/16 4.5 0.84 1.03
KGC 160610C00005000 C 06/10/16 5.0 0.53 0.67
KGC 160610C00005500 C 06/10/16 5.5 0.36 0.42
KGC 160610C00006000 C 06/10/16 6.0 0.18 0.26
KGC 160610C00006500 C 06/10/16 6.5 0.09 0.20
KGC 160610C00007000 C 06/10/16 7.0 0.02 0.12
KGC 160610C00007500 C 06/10/16 7.5 0.01 0.15
KGC 160610C00008000 C 06/10/16 8.0 0.01 0.08
KGC 160610C00008500 C 06/10/16 8.5 0.00 0.12
KGC 160610C00009000 C 06/10/16 9.0 0.00 0.11
KGC 160610C00009500 C 06/10/16 9.5 0.00 0.09
KGC 160610P00000500 P 06/10/16 0.5 0.00 0.06
KGC 160610P00001000 P 06/10/16 1.0 0.00 0.06
KGC 160610P00001500 P 06/10/16 1.5 0.00 0.06
KGC 160610P00002000 P 06/10/16 2.0 0.00 0.06
KGC 160610P00002500 P 06/10/16 2.5 0.00 0.07
KGC 160610P00003000 P 06/10/16 3.0 0.00 0.09
KGC 160610P00003500 P 06/10/16 3.5 0.00 0.11
KGC 160610P00004000 P 06/10/16 4.0 0.02 0.10
KGC 160610P00004500 P 06/10/16 4.5 0.07 0.18
KGC 160610P00005000 P 06/10/16 5.0 0.25 0.39
KGC 160610P00005500 P 06/10/16 5.5 0.50 0.67
KGC 160610P00006000 P 06/10/16 6.0 0.85 1.03
KGC 160610P00006500 P 06/10/16 6.5 1.27 1.43
KGC 160610P00007000 P 06/10/16 7.0 1.72 1.87
KGC 160610P00007500 P 06/10/16 7.5 2.18 2.34
KGC 160610P00008000 P 06/10/16 8.0 2.66 2.82
KGC 160610P00008500 P 06/10/16 8.5 3.10 3.25
KGC 160610P00009000 P 06/10/16 9.0 3.60 3.75
KGC 160610P00009500 P 06/10/16 9.5 4.15 4.25
KGC 160617C00000500 C 06/17/16 0.5 4.75 4.85
KGC 160617C00001000 C 06/17/16 1.0 4.25 4.35
KGC 160617C00001500 C 06/17/16 1.5 3.75 3.85
KGC 160617C00002000 C 06/17/16 2.0 3.25 3.35
KGC 160617C00002500 C 06/17/16 2.5 2.74 2.87
KGC 160617C00003000 C 06/17/16 3.0 2.24 2.37
KGC 160617C00003500 C 06/17/16 3.5 1.74 1.90
KGC 160617C00004000 C 06/17/16 4.0 1.27 1.44
KGC 160617C00004500 C 06/17/16 4.5 0.88 1.04
KGC 160617C00005000 C 06/17/16 5.0 0.65 0.67
KGC 160617C00005500 C 06/17/16 5.5 0.41 0.44
KGC 160617C00006000 C 06/17/16 6.0 0.26 0.28
KGC 160617C00007000 C 06/17/16 7.0 0.09 0.12
KGC 160617C00008000 C 06/17/16 8.0 0.03 0.05
KGC 160617C00009000 C 06/17/16 9.0 0.01 0.03
KGC 160617C00010000 C 06/17/16 10.0 0.00 0.02
KGC 160617C00011000 C 06/17/16 11.0 0.00 0.02
KGC 160617P00000500 P 06/17/16 0.5 0.00 0.01
KGC 160617P00001000 P 06/17/16 1.0 0.00 0.01
KGC 160617P00001500 P 06/17/16 1.5 0.00 0.01
KGC 160617P00002000 P 06/17/16 2.0 0.00 0.01
KGC 160617P00002500 P 06/17/16 2.5 0.00 0.02
KGC 160617P00003000 P 06/17/16 3.0 0.00 0.02
KGC 160617P00003500 P 06/17/16 3.5 0.02 0.04
KGC 160617P00004000 P 06/17/16 4.0 0.07 0.09
KGC 160617P00004500 P 06/17/16 4.5 0.17 0.19
KGC 160617P00005000 P 06/17/16 5.0 0.35 0.37
KGC 160617P00005500 P 06/17/16 5.5 0.61 0.64
KGC 160617P00006000 P 06/17/16 6.0 0.94 0.99
KGC 160617P00007000 P 06/17/16 7.0 1.73 1.89
KGC 160617P00008000 P 06/17/16 8.0 2.68 2.83
KGC 160617P00009000 P 06/17/16 9.0 3.65 3.75
KGC 160617P00010000 P 06/17/16 10.0 4.65 4.75
KGC 160617P00011000 P 06/17/16 11.0 5.60 5.75
KGC 160624C00000500 C 06/24/16 0.5 4.75 4.85
KGC 160624C00001000 C 06/24/16 1.0 4.25 4.35
KGC 160624C00001500 C 06/24/16 1.5 3.75 3.85
KGC 160624C00002000 C 06/24/16 2.0 3.25 3.40
KGC 160624C00002500 C 06/24/16 2.5 2.74 2.88
KGC 160624C00003000 C 06/24/16 3.0 2.24 2.40
KGC 160624C00003500 C 06/24/16 3.5 1.75 1.92
KGC 160624C00004000 C 06/24/16 4.0 1.28 1.48
KGC 160624C00004500 C 06/24/16 4.5 0.88 1.09
KGC 160624C00005000 C 06/24/16 5.0 0.63 0.75
KGC 160624C00005500 C 06/24/16 5.5 0.43 0.49
KGC 160624C00006000 C 06/24/16 6.0 0.24 0.36
KGC 160624C00006500 C 06/24/16 6.5 0.12 0.26
KGC 160624C00007000 C 06/24/16 7.0 0.05 0.23
KGC 160624C00007500 C 06/24/16 7.5 0.04 0.20
KGC 160624C00008000 C 06/24/16 8.0 0.01 0.16
KGC 160624C00008500 C 06/24/16 8.5 0.00 0.14
KGC 160624C00009000 C 06/24/16 9.0 0.00 0.13
KGC 160624C00009500 C 06/24/16 9.5 0.00 0.11
KGC 160624C00010000 C 06/24/16 10.0 0.00 0.11
KGC 160624P00000500 P 06/24/16 0.5 0.00 0.06
KGC 160624P00001000 P 06/24/16 1.0 0.00 0.06
KGC 160624P00001500 P 06/24/16 1.5 0.00 0.06
KGC 160624P00002000 P 06/24/16 2.0 0.00 0.07
KGC 160624P00002500 P 06/24/16 2.5 0.00 0.08
KGC 160624P00003000 P 06/24/16 3.0 0.00 0.10
KGC 160624P00003500 P 06/24/16 3.5 0.00 0.13
KGC 160624P00004000 P 06/24/16 4.0 0.05 0.20
KGC 160624P00004500 P 06/24/16 4.5 0.18 0.26
KGC 160624P00005000 P 06/24/16 5.0 0.36 0.41
KGC 160624P00005500 P 06/24/16 5.5 0.58 0.74
KGC 160624P00006000 P 06/24/16 6.0 0.93 1.09
KGC 160624P00006500 P 06/24/16 6.5 1.30 1.49
KGC 160624P00007000 P 06/24/16 7.0 1.72 1.92
KGC 160624P00007500 P 06/24/16 7.5 2.19 2.38
KGC 160624P00008000 P 06/24/16 8.0 2.65 2.85
KGC 160624P00008500 P 06/24/16 8.5 3.10 3.30
KGC 160624P00009000 P 06/24/16 9.0 3.60 3.80
KGC 160624P00009500 P 06/24/16 9.5 4.10 4.30
KGC 160624P00010000 P 06/24/16 10.0 4.60 4.75
KGC 160819C00000500 C 08/19/16 0.5 4.75 4.90
KGC 160819C00001000 C 08/19/16 1.0 4.25 4.40
KGC 160819C00001500 C 08/19/16 1.5 3.75 3.90
KGC 160819C00002000 C 08/19/16 2.0 3.25 3.40
KGC 160819C00002500 C 08/19/16 2.5 2.74 2.89
KGC 160819C00003000 C 08/19/16 3.0 2.25 2.39
KGC 160819C00003500 C 08/19/16 3.5 1.80 1.97
KGC 160819C00004000 C 08/19/16 4.0 1.40 1.58
KGC 160819C00004500 C 08/19/16 4.5 1.16 1.20
KGC 160819C00005000 C 08/19/16 5.0 0.88 0.93
KGC 160819C00005500 C 08/19/16 5.5 0.67 0.71
KGC 160819C00006000 C 08/19/16 6.0 0.49 0.53
KGC 160819C00007000 C 08/19/16 7.0 0.26 0.30
KGC 160819C00008000 C 08/19/16 8.0 0.14 0.17
KGC 160819C00009000 C 08/19/16 9.0 0.09 0.11
KGC 160819C00010000 C 08/19/16 10.0 0.05 0.07
KGC 160819C00011000 C 08/19/16 11.0 0.03 0.05
KGC 160819P00000500 P 08/19/16 0.5 0.00 0.01
KGC 160819P00001000 P 08/19/16 1.0 0.00 0.01
KGC 160819P00001500 P 08/19/16 1.5 0.00 0.02
KGC 160819P00002000 P 08/19/16 2.0 0.00 0.02
KGC 160819P00002500 P 08/19/16 2.5 0.00 0.02
KGC 160819P00003000 P 08/19/16 3.0 0.03 0.05
KGC 160819P00003500 P 08/19/16 3.5 0.09 0.13
KGC 160819P00004000 P 08/19/16 4.0 0.19 0.23
KGC 160819P00004500 P 08/19/16 4.5 0.35 0.39
KGC 160819P00005000 P 08/19/16 5.0 0.58 0.61
KGC 160819P00005500 P 08/19/16 5.5 0.85 0.89
KGC 160819P00006000 P 08/19/16 6.0 1.18 1.22
KGC 160819P00007000 P 08/19/16 7.0 1.94 1.99
KGC 160819P00008000 P 08/19/16 8.0 2.76 2.96
KGC 160819P00009000 P 08/19/16 9.0 3.70 3.85
KGC 160819P00010000 P 08/19/16 10.0 4.65 4.80
KGC 160819P00011000 P 08/19/16 11.0 5.65 5.80
KGC 161118C00000500 C 11/18/16 0.5 4.75 4.90
KGC 161118C00001000 C 11/18/16 1.0 4.25 4.40
KGC 161118C00001500 C 11/18/16 1.5 3.75 3.90
KGC 161118C00002000 C 11/18/16 2.0 3.25 3.40
KGC 161118C00002500 C 11/18/16 2.5 2.76 2.95
KGC 161118C00003000 C 11/18/16 3.0 2.31 2.52
KGC 161118C00003500 C 11/18/16 3.5 1.91 2.11
KGC 161118C00004000 C 11/18/16 4.0 1.59 1.78
KGC 161118C00004500 C 11/18/16 4.5 1.38 1.43
KGC 161118C00005000 C 11/18/16 5.0 1.12 1.17
KGC 161118C00005500 C 11/18/16 5.5 0.91 0.95
KGC 161118C00006000 C 11/18/16 6.0 0.74 0.79
KGC 161118C00007000 C 11/18/16 7.0 0.48 0.53
KGC 161118C00008000 C 11/18/16 8.0 0.32 0.36
KGC 161118C00009000 C 11/18/16 9.0 0.21 0.25
KGC 161118C00010000 C 11/18/16 10.0 0.14 0.18
KGC 161118C00011000 C 11/18/16 11.0 0.10 0.14
KGC 161118P00000500 P 11/18/16 0.5 0.00 0.02
KGC 161118P00001000 P 11/18/16 1.0 0.00 0.01
KGC 161118P00001500 P 11/18/16 1.5 0.00 0.02
KGC 161118P00002000 P 11/18/16 2.0 0.00 0.03
KGC 161118P00002500 P 11/18/16 2.5 0.03 0.06
KGC 161118P00003000 P 11/18/16 3.0 0.10 0.13
KGC 161118P00003500 P 11/18/16 3.5 0.20 0.25
KGC 161118P00004000 P 11/18/16 4.0 0.35 0.40
KGC 161118P00004500 P 11/18/16 4.5 0.56 0.60
KGC 161118P00005000 P 11/18/16 5.0 0.81 0.84
KGC 161118P00005500 P 11/18/16 5.5 1.09 1.14
KGC 161118P00006000 P 11/18/16 6.0 1.42 1.46
KGC 161118P00007000 P 11/18/16 7.0 2.15 2.20
KGC 161118P00008000 P 11/18/16 8.0 2.99 3.05
KGC 161118P00009000 P 11/18/16 9.0 3.80 4.00
KGC 161118P00010000 P 11/18/16 10.0 4.75 4.95
KGC 161118P00011000 P 11/18/16 11.0 5.70 5.90
KGC 170120C00000500 C 01/20/17 0.5 4.75 4.90
KGC 170120C00001000 C 01/20/17 1.0 4.25 4.40
KGC 170120C00001500 C 01/20/17 1.5 3.75 3.90
KGC 170120C00002000 C 01/20/17 2.0 3.25 3.45
KGC 170120C00002500 C 01/20/17 2.5 2.78 2.97
KGC 170120C00003000 C 01/20/17 3.0 2.36 2.56
KGC 170120C00003500 C 01/20/17 3.5 2.05 2.19
KGC 170120C00004000 C 01/20/17 4.0 1.77 1.83
KGC 170120C00004500 C 01/20/17 4.5 1.49 1.54
KGC 170120C00005000 C 01/20/17 5.0 1.25 1.29
KGC 170120C00005500 C 01/20/17 5.5 1.04 1.09
KGC 170120C00006000 C 01/20/17 6.0 0.87 0.92
KGC 170120C00007000 C 01/20/17 7.0 0.60 0.65
KGC 170120C00008000 C 01/20/17 8.0 0.43 0.47
KGC 170120C00009000 C 01/20/17 9.0 0.31 0.35
KGC 170120C00010000 C 01/20/17 10.0 0.23 0.26
KGC 170120C00011000 C 01/20/17 11.0 0.16 0.20
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.02
KGC 170120P00001000 P 01/20/17 1.0 0.00 0.01
KGC 170120P00001500 P 01/20/17 1.5 0.00 0.02
KGC 170120P00002000 P 01/20/17 2.0 0.01 0.04
KGC 170120P00002500 P 01/20/17 2.5 0.07 0.10
KGC 170120P00003000 P 01/20/17 3.0 0.16 0.19
KGC 170120P00003500 P 01/20/17 3.5 0.28 0.32
KGC 170120P00004000 P 01/20/17 4.0 0.45 0.50
KGC 170120P00004500 P 01/20/17 4.5 0.66 0.71
KGC 170120P00005000 P 01/20/17 5.0 0.92 0.97
KGC 170120P00005500 P 01/20/17 5.5 1.21 1.26
KGC 170120P00006000 P 01/20/17 6.0 1.53 1.58
KGC 170120P00007000 P 01/20/17 7.0 2.26 2.32
KGC 170120P00008000 P 01/20/17 8.0 3.05 3.15
KGC 170120P00009000 P 01/20/17 9.0 3.90 4.05
KGC 170120P00010000 P 01/20/17 10.0 4.80 5.00
KGC 170120P00011000 P 01/20/17 11.0 5.75 5.95
KGC 180119C00000500 C 01/19/18 0.5 4.65 5.00
KGC 180119C00001000 C 01/19/18 1.0 4.10 4.55
KGC 180119C00001500 C 01/19/18 1.5 3.70 4.15
KGC 180119C00002000 C 01/19/18 2.0 3.25 3.75
KGC 180119C00002500 C 01/19/18 2.5 2.85 3.40
KGC 180119C00003000 C 01/19/18 3.0 2.51 3.10
KGC 180119C00003500 C 01/19/18 3.5 2.21 2.83
KGC 180119C00004000 C 01/19/18 4.0 2.11 2.41
KGC 180119C00004500 C 01/19/18 4.5 1.77 2.22
KGC 180119C00005000 C 01/19/18 5.0 1.69 2.03
KGC 180119C00005500 C 01/19/18 5.5 1.59 1.75
KGC 180119C00010000 C 01/19/18 10.0 0.50 0.84
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.15
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.21
KGC 180119P00001500 P 01/19/18 1.5 0.00 0.24
KGC 180119P00002000 P 01/19/18 2.0 0.12 0.43
KGC 180119P00002500 P 01/19/18 2.5 0.02 0.51
KGC 180119P00003000 P 01/19/18 3.0 0.30 0.52
KGC 180119P00003500 P 01/19/18 3.5 0.39 0.84
KGC 180119P00004000 P 01/19/18 4.0 0.63 0.90
KGC 180119P00004500 P 01/19/18 4.5 0.91 1.39
KGC 180119P00005000 P 01/19/18 5.0 1.35 1.49
KGC 180119P00005500 P 01/19/18 5.5 1.53 1.93
KGC 180119P00010000 P 01/19/18 10.0 4.95 5.65

OPRA data is delayed 15 minutes.