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 (2016-01-08)Premium Content

Kinross Gold Corporation (KGC)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 160212C00000500 C 02/12/16 0.5 0.43 2.04
KGC 160212C00001000 C 02/12/16 1.0 1.27 1.63
KGC 160212C00001500 C 02/12/16 1.5 0.84 1.04
KGC 160212C00002000 C 02/12/16 2.0 0.42 0.60
KGC 160212C00002500 C 02/12/16 2.5 0.07 0.11
KGC 160212C00003000 C 02/12/16 3.0 0.00 0.06
KGC 160212C00003500 C 02/12/16 3.5 0.00 0.07
KGC 160212P00000500 P 02/12/16 0.5 0.00 0.06
KGC 160212P00001000 P 02/12/16 1.0 0.00 0.06
KGC 160212P00001500 P 02/12/16 1.5 0.00 0.06
KGC 160212P00002000 P 02/12/16 2.0 0.00 0.07
KGC 160212P00002500 P 02/12/16 2.5 0.12 0.15
KGC 160212P00003000 P 02/12/16 3.0 0.42 0.62
KGC 160212P00003500 P 02/12/16 3.5 0.90 1.11
KGC 160219C00000500 C 02/19/16 0.5 1.90 2.11
KGC 160219C00001000 C 02/19/16 1.0 1.41 1.62
KGC 160219C00001500 C 02/19/16 1.5 0.91 1.10
KGC 160219C00002000 C 02/19/16 2.0 0.43 0.50
KGC 160219C00002500 C 02/19/16 2.5 0.11 0.14
KGC 160219C00003000 C 02/19/16 3.0 0.03 0.04
KGC 160219C00003500 C 02/19/16 3.5 0.00 0.02
KGC 160219C00004000 C 02/19/16 4.0 0.00 0.02
KGC 160219C00004500 C 02/19/16 4.5 0.00 0.01
KGC 160219C00005000 C 02/19/16 5.0 0.00 0.01
KGC 160219C00006000 C 02/19/16 6.0 0.00 0.01
KGC 160219C00007000 C 02/19/16 7.0 0.00 0.01
KGC 160219P00000500 P 02/19/16 0.5 0.00 0.01
KGC 160219P00001000 P 02/19/16 1.0 0.00 0.01
KGC 160219P00001500 P 02/19/16 1.5 0.00 0.02
KGC 160219P00002000 P 02/19/16 2.0 0.01 0.03
KGC 160219P00002500 P 02/19/16 2.5 0.17 0.20
KGC 160219P00003000 P 02/19/16 3.0 0.48 0.62
KGC 160219P00003500 P 02/19/16 3.5 0.89 1.10
KGC 160219P00004000 P 02/19/16 4.0 1.38 1.60
KGC 160219P00004500 P 02/19/16 4.5 1.90 2.10
KGC 160219P00005000 P 02/19/16 5.0 2.40 2.60
KGC 160219P00006000 P 02/19/16 6.0 3.40 3.60
KGC 160219P00007000 P 02/19/16 7.0 4.35 4.80
KGC 160226C00000500 C 02/26/16 0.5 0.81 2.20
KGC 160226C00001000 C 02/26/16 1.0 1.38 1.66
KGC 160226C00001500 C 02/26/16 1.5 0.88 1.14
KGC 160226C00002000 C 02/26/16 2.0 0.44 0.62
KGC 160226C00002500 C 02/26/16 2.5 0.15 0.19
KGC 160226C00003000 C 02/26/16 3.0 0.03 0.08
KGC 160226C00003500 C 02/26/16 3.5 0.00 0.06
KGC 160226P00000500 P 02/26/16 0.5 0.00 0.06
KGC 160226P00001000 P 02/26/16 1.0 0.00 0.06
KGC 160226P00001500 P 02/26/16 1.5 0.00 0.06
KGC 160226P00002000 P 02/26/16 2.0 0.03 0.08
KGC 160226P00002500 P 02/26/16 2.5 0.20 0.24
KGC 160226P00003000 P 02/26/16 3.0 0.50 0.65
KGC 160226P00003500 P 02/26/16 3.5 0.90 1.13
KGC 160304C00000500 C 03/04/16 0.5 1.37 2.25
KGC 160304C00001000 C 03/04/16 1.0 1.40 1.65
KGC 160304C00001500 C 03/04/16 1.5 0.82 1.18
KGC 160304C00002000 C 03/04/16 2.0 0.46 0.56
KGC 160304C00002500 C 03/04/16 2.5 0.17 0.21
KGC 160304C00003000 C 03/04/16 3.0 0.05 0.10
KGC 160304P00000500 P 03/04/16 0.5 0.00 0.12
KGC 160304P00001000 P 03/04/16 1.0 0.00 0.06
KGC 160304P00001500 P 03/04/16 1.5 0.00 0.06
KGC 160304P00002000 P 03/04/16 2.0 0.03 0.08
KGC 160304P00002500 P 03/04/16 2.5 0.24 0.27
KGC 160304P00003000 P 03/04/16 3.0 0.58 0.65
KGC 160311C00000500 C 03/11/16 0.5 1.77 2.27
KGC 160311C00001000 C 03/11/16 1.0 1.27 1.77
KGC 160311C00001500 C 03/11/16 1.5 0.89 1.15
KGC 160311C00002000 C 03/11/16 2.0 0.47 0.69
KGC 160311C00002500 C 03/11/16 2.5 0.19 0.23
KGC 160311C00003000 C 03/11/16 3.0 0.07 0.12
KGC 160311P00000500 P 03/11/16 0.5 0.00 0.06
KGC 160311P00001000 P 03/11/16 1.0 0.00 0.06
KGC 160311P00001500 P 03/11/16 1.5 0.00 0.06
KGC 160311P00002000 P 03/11/16 2.0 0.03 0.09
KGC 160311P00002500 P 03/11/16 2.5 0.26 0.29
KGC 160311P00003000 P 03/11/16 3.0 0.49 0.68
KGC 160318C00000500 C 03/18/16 0.5 1.91 2.12
KGC 160318C00001000 C 03/18/16 1.0 1.40 1.62
KGC 160318C00001500 C 03/18/16 1.5 0.92 1.12
KGC 160318C00002000 C 03/18/16 2.0 0.50 0.61
KGC 160318C00002500 C 03/18/16 2.5 0.22 0.25
KGC 160318C00003000 C 03/18/16 3.0 0.09 0.13
KGC 160318C00003500 C 03/18/16 3.5 0.03 0.07
KGC 160318C00004000 C 03/18/16 4.0 0.01 0.04
KGC 160318C00004500 C 03/18/16 4.5 0.00 0.03
KGC 160318C00005000 C 03/18/16 5.0 0.00 0.02
KGC 160318C00006000 C 03/18/16 6.0 0.00 0.02
KGC 160318C00007000 C 03/18/16 7.0 0.00 0.01
KGC 160318P00000500 P 03/18/16 0.5 0.00 0.01
KGC 160318P00001000 P 03/18/16 1.0 0.00 0.01
KGC 160318P00001500 P 03/18/16 1.5 0.00 0.02
KGC 160318P00002000 P 03/18/16 2.0 0.07 0.10
KGC 160318P00002500 P 03/18/16 2.5 0.28 0.31
KGC 160318P00003000 P 03/18/16 3.0 0.63 0.68
KGC 160318P00003500 P 03/18/16 3.5 0.94 1.13
KGC 160318P00004000 P 03/18/16 4.0 1.41 1.61
KGC 160318P00004500 P 03/18/16 4.5 1.91 2.10
KGC 160318P00005000 P 03/18/16 5.0 2.39 2.60
KGC 160318P00006000 P 03/18/16 6.0 3.40 3.60
KGC 160318P00007000 P 03/18/16 7.0 4.35 4.60
KGC 160324C00000500 C 03/24/16 0.5 0.78 2.87
KGC 160324C00001000 C 03/24/16 1.0 1.37 1.68
KGC 160324C00001500 C 03/24/16 1.5 0.89 1.15
KGC 160324C00002000 C 03/24/16 2.0 0.49 0.70
KGC 160324C00002500 C 03/24/16 2.5 0.23 0.27
KGC 160324C00003000 C 03/24/16 3.0 0.09 0.13
KGC 160324C00003500 C 03/24/16 3.5 0.02 0.13
KGC 160324C00004000 C 03/24/16 4.0 0.00 0.09
KGC 160324P00000500 P 03/24/16 0.5 0.00 0.06
KGC 160324P00001000 P 03/24/16 1.0 0.00 0.12
KGC 160324P00001500 P 03/24/16 1.5 0.00 0.07
KGC 160324P00002000 P 03/24/16 2.0 0.07 0.11
KGC 160324P00002500 P 03/24/16 2.5 0.29 0.32
KGC 160324P00003000 P 03/24/16 3.0 0.51 0.71
KGC 160324P00003500 P 03/24/16 3.5 0.91 1.16
KGC 160324P00004000 P 03/24/16 4.0 1.35 1.65
KGC 160520C00000500 C 05/20/16 0.5 1.90 2.13
KGC 160520C00001000 C 05/20/16 1.0 1.40 1.64
KGC 160520C00001500 C 05/20/16 1.5 0.93 1.15
KGC 160520C00002000 C 05/20/16 2.0 0.58 0.71
KGC 160520C00002500 C 05/20/16 2.5 0.34 0.38
KGC 160520C00003000 C 05/20/16 3.0 0.19 0.22
KGC 160520C00003500 C 05/20/16 3.5 0.10 0.13
KGC 160520C00004000 C 05/20/16 4.0 0.06 0.10
KGC 160520C00004500 C 05/20/16 4.5 0.04 0.05
KGC 160520C00005000 C 05/20/16 5.0 0.01 0.04
KGC 160520C00006000 C 05/20/16 6.0 0.00 0.02
KGC 160520P00000500 P 05/20/16 0.5 0.00 0.01
KGC 160520P00001000 P 05/20/16 1.0 0.00 0.02
KGC 160520P00001500 P 05/20/16 1.5 0.03 0.06
KGC 160520P00002000 P 05/20/16 2.0 0.16 0.19
KGC 160520P00002500 P 05/20/16 2.5 0.40 0.43
KGC 160520P00003000 P 05/20/16 3.0 0.73 0.78
KGC 160520P00003500 P 05/20/16 3.5 1.14 1.20
KGC 160520P00004000 P 05/20/16 4.0 1.49 1.67
KGC 160520P00004500 P 05/20/16 4.5 1.93 2.14
KGC 160520P00005000 P 05/20/16 5.0 2.41 2.63
KGC 160520P00006000 P 05/20/16 6.0 3.40 3.65
KGC 160819C00000500 C 08/19/16 0.5 1.88 2.18
KGC 160819C00001000 C 08/19/16 1.0 1.36 1.72
KGC 160819C00001500 C 08/19/16 1.5 0.98 1.23
KGC 160819C00002000 C 08/19/16 2.0 0.69 0.75
KGC 160819C00002500 C 08/19/16 2.5 0.46 0.50
KGC 160819C00003000 C 08/19/16 3.0 0.30 0.35
KGC 160819C00003500 C 08/19/16 3.5 0.19 0.24
KGC 160819C00004000 C 08/19/16 4.0 0.12 0.16
KGC 160819C00005000 C 08/19/16 5.0 0.05 0.09
KGC 160819C00006000 C 08/19/16 6.0 0.02 0.05
KGC 160819P00000500 P 08/19/16 0.5 0.00 0.01
KGC 160819P00001000 P 08/19/16 1.0 0.00 0.03
KGC 160819P00001500 P 08/19/16 1.5 0.09 0.11
KGC 160819P00002000 P 08/19/16 2.0 0.25 0.29
KGC 160819P00002500 P 08/19/16 2.5 0.51 0.56
KGC 160819P00003000 P 08/19/16 3.0 0.83 0.90
KGC 160819P00003500 P 08/19/16 3.5 1.23 1.29
KGC 160819P00004000 P 08/19/16 4.0 1.65 1.72
KGC 160819P00005000 P 08/19/16 5.0 2.39 2.71
KGC 160819P00006000 P 08/19/16 6.0 3.35 3.65
KGC 170120C00000500 C 01/20/17 0.5 1.77 2.31
KGC 170120C00001000 C 01/20/17 1.0 1.26 1.80
KGC 170120C00001500 C 01/20/17 1.5 1.07 1.30
KGC 170120C00002000 C 01/20/17 2.0 0.83 0.95
KGC 170120C00002500 C 01/20/17 2.5 0.61 0.68
KGC 170120C00003000 C 01/20/17 3.0 0.47 0.53
KGC 170120C00003500 C 01/20/17 3.5 0.35 0.41
KGC 170120C00004000 C 01/20/17 4.0 0.26 0.32
KGC 170120C00004500 C 01/20/17 4.5 0.21 0.30
KGC 170120C00005000 C 01/20/17 5.0 0.15 0.25
KGC 170120C00005500 C 01/20/17 5.5 0.12 0.18
KGC 170120C00007000 C 01/20/17 7.0 0.03 0.16
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.05
KGC 170120P00001000 P 01/20/17 1.0 0.00 0.09
KGC 170120P00001500 P 01/20/17 1.5 0.16 0.20
KGC 170120P00002000 P 01/20/17 2.0 0.38 0.41
KGC 170120P00002500 P 01/20/17 2.5 0.64 0.70
KGC 170120P00003000 P 01/20/17 3.0 0.97 1.04
KGC 170120P00003500 P 01/20/17 3.5 1.36 1.43
KGC 170120P00004000 P 01/20/17 4.0 1.71 1.86
KGC 170120P00004500 P 01/20/17 4.5 2.10 2.31
KGC 170120P00005000 P 01/20/17 5.0 2.54 2.77
KGC 170120P00005500 P 01/20/17 5.5 3.05 3.25
KGC 170120P00007000 P 01/20/17 7.0 4.30 4.80
KGC 180119C00000500 C 01/19/18 0.5 1.69 2.46
KGC 180119C00001000 C 01/19/18 1.0 1.42 1.94
KGC 180119C00001500 C 01/19/18 1.5 1.26 1.51
KGC 180119C00002000 C 01/19/18 2.0 1.05 1.20
KGC 180119C00002500 C 01/19/18 2.5 0.87 1.01
KGC 180119C00003000 C 01/19/18 3.0 0.72 0.82
KGC 180119C00003500 C 01/19/18 3.5 0.69 0.70
KGC 180119C00004000 C 01/19/18 4.0 0.52 0.67
KGC 180119C00004500 C 01/19/18 4.5 0.44 0.53
KGC 180119C00005000 C 01/19/18 5.0 0.38 0.47
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.07
KGC 180119P00001000 P 01/19/18 1.0 0.10 0.16
KGC 180119P00001500 P 01/19/18 1.5 0.30 0.37
KGC 180119P00002000 P 01/19/18 2.0 0.56 0.63
KGC 180119P00002500 P 01/19/18 2.5 0.86 0.95
KGC 180119P00003000 P 01/19/18 3.0 1.16 1.30
KGC 180119P00003500 P 01/19/18 3.5 1.53 1.69
KGC 180119P00004000 P 01/19/18 4.0 1.91 2.09
KGC 180119P00004500 P 01/19/18 4.5 2.31 2.51
KGC 180119P00005000 P 01/19/18 5.0 2.73 2.94

OPRA data is delayed 15 minutes.