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 Oct 2 2014 11:45AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 141003C00000500 C 10/03/14 0.5 2.70 2.88
KGC 141003C00001000 C 10/03/14 1.0 2.20 2.38
KGC 141003C00001500 C 10/03/14 1.5 1.70 1.86
KGC 141003C00002000 C 10/03/14 2.0 1.25 1.34
KGC 141003C00002500 C 10/03/14 2.5 0.75 0.85
KGC 141003C00003000 C 10/03/14 3.0 0.26 0.34
KGC 141003C00003500 C 10/03/14 3.5 0.00 0.08
KGC 141003C00004000 C 10/03/14 4.0 0.00 0.04
KGC 141003C00004500 C 10/03/14 4.5 0.00 0.04
KGC 141003C00005000 C 10/03/14 5.0 0.00 0.06
KGC 141003C00005500 C 10/03/14 5.5 0.00 0.05
KGC 141003C00006000 C 10/03/14 6.0 0.00 0.06
KGC 141003C00006500 C 10/03/14 6.5 0.00 0.04
KGC 141003C00007000 C 10/03/14 7.0 0.00 0.04
KGC 141003C00007500 C 10/03/14 7.5 0.00 0.04
KGC 141003C00008000 C 10/03/14 8.0 0.00 0.05
KGC 141003P00000500 P 10/03/14 0.5 0.00 0.03
KGC 141003P00001000 P 10/03/14 1.0 0.00 0.04
KGC 141003P00001500 P 10/03/14 1.5 0.00 0.04
KGC 141003P00002000 P 10/03/14 2.0 0.00 0.04
KGC 141003P00002500 P 10/03/14 2.5 0.00 0.05
KGC 141003P00003000 P 10/03/14 3.0 0.00 0.06
KGC 141003P00003500 P 10/03/14 3.5 0.17 0.24
KGC 141003P00004000 P 10/03/14 4.0 0.64 0.78
KGC 141003P00004500 P 10/03/14 4.5 1.08 1.32
KGC 141003P00005000 P 10/03/14 5.0 1.60 1.82
KGC 141003P00005500 P 10/03/14 5.5 2.10 2.40
KGC 141003P00006000 P 10/03/14 6.0 2.51 2.90
KGC 141003P00006500 P 10/03/14 6.5 3.10 3.30
KGC 141003P00007000 P 10/03/14 7.0 3.50 3.95
KGC 141003P00007500 P 10/03/14 7.5 4.00 4.40
KGC 141003P00008000 P 10/03/14 8.0 4.50 4.90
KGC 141010C00000500 C 10/10/14 0.5 2.60 3.00
KGC 141010C00001000 C 10/10/14 1.0 2.10 2.50
KGC 141010C00001500 C 10/10/14 1.5 1.65 1.95
KGC 141010C00002000 C 10/10/14 2.0 1.26 1.35
KGC 141010C00002500 C 10/10/14 2.5 0.77 0.85
KGC 141010C00003000 C 10/10/14 3.0 0.28 0.37
KGC 141010C00003500 C 10/10/14 3.5 0.01 0.07
KGC 141010C00004000 C 10/10/14 4.0 0.00 0.03
KGC 141010C00004500 C 10/10/14 4.5 0.00 0.10
KGC 141010C00005000 C 10/10/14 5.0 0.00 0.05
KGC 141010C00005500 C 10/10/14 5.5 0.00 0.10
KGC 141010C00006000 C 10/10/14 6.0 0.00 0.10
KGC 141010C00006500 C 10/10/14 6.5 0.00 0.10
KGC 141010C00007000 C 10/10/14 7.0 0.00 0.10
KGC 141010C00007500 C 10/10/14 7.5 0.00 0.10
KGC 141010P00000500 P 10/10/14 0.5 0.00 0.10
KGC 141010P00001000 P 10/10/14 1.0 0.00 0.05
KGC 141010P00001500 P 10/10/14 1.5 0.00 0.10
KGC 141010P00002000 P 10/10/14 2.0 0.00 0.10
KGC 141010P00002500 P 10/10/14 2.5 0.00 0.10
KGC 141010P00003000 P 10/10/14 3.0 0.00 0.10
KGC 141010P00003500 P 10/10/14 3.5 0.21 0.27
KGC 141010P00004000 P 10/10/14 4.0 0.66 0.74
KGC 141010P00004500 P 10/10/14 4.5 1.15 1.24
KGC 141010P00005000 P 10/10/14 5.0 1.58 1.85
KGC 141010P00005500 P 10/10/14 5.5 2.00 2.44
KGC 141010P00006000 P 10/10/14 6.0 2.50 2.90
KGC 141010P00006500 P 10/10/14 6.5 3.00 3.45
KGC 141010P00007000 P 10/10/14 7.0 3.35 4.05
KGC 141010P00007500 P 10/10/14 7.5 3.95 4.45
KGC 141018C00000500 C 10/18/14 0.5 2.74 2.86
KGC 141018C00001000 C 10/18/14 1.0 2.25 2.35
KGC 141018C00001500 C 10/18/14 1.5 1.77 1.84
KGC 141018C00002000 C 10/18/14 2.0 1.27 1.35
KGC 141018C00002500 C 10/18/14 2.5 0.76 0.85
KGC 141018C00003000 C 10/18/14 3.0 0.28 0.37
KGC 141018C00003500 C 10/18/14 3.5 0.04 0.05
KGC 141018C00004000 C 10/18/14 4.0 0.00 0.01
KGC 141018C00004500 C 10/18/14 4.5 0.00 0.01
KGC 141018C00005000 C 10/18/14 5.0 0.00 0.01
KGC 141018C00005500 C 10/18/14 5.5 0.00 0.01
KGC 141018C00006000 C 10/18/14 6.0 0.00 0.01
KGC 141018C00006500 C 10/18/14 6.5 0.00 0.01
KGC 141018C00007000 C 10/18/14 7.0 0.00 0.01
KGC 141018C00008000 C 10/18/14 8.0 0.00 0.01
KGC 141018C00009000 C 10/18/14 9.0 0.00 0.01
KGC 141018P00000500 P 10/18/14 0.5 0.00 0.01
KGC 141018P00001000 P 10/18/14 1.0 0.00 0.01
KGC 141018P00001500 P 10/18/14 1.5 0.00 0.01
KGC 141018P00002000 P 10/18/14 2.0 0.00 0.01
KGC 141018P00002500 P 10/18/14 2.5 0.00 0.01
KGC 141018P00003000 P 10/18/14 3.0 0.01 0.03
KGC 141018P00003500 P 10/18/14 3.5 0.24 0.25
KGC 141018P00004000 P 10/18/14 4.0 0.67 0.76
KGC 141018P00004500 P 10/18/14 4.5 1.16 1.25
KGC 141018P00005000 P 10/18/14 5.0 1.65 1.77
KGC 141018P00005500 P 10/18/14 5.5 2.15 2.29
KGC 141018P00006000 P 10/18/14 6.0 2.65 2.79
KGC 141018P00006500 P 10/18/14 6.5 3.10 3.25
KGC 141018P00007000 P 10/18/14 7.0 3.60 3.75
KGC 141018P00008000 P 10/18/14 8.0 4.60 4.85
KGC 141018P00009000 P 10/18/14 9.0 5.60 5.85
KGC 141024C00000500 C 10/24/14 0.5 2.59 3.00
KGC 141024C00001000 C 10/24/14 1.0 2.09 2.50
KGC 141024C00001500 C 10/24/14 1.5 1.75 1.87
KGC 141024C00002000 C 10/24/14 2.0 1.27 1.41
KGC 141024C00002500 C 10/24/14 2.5 0.76 0.86
KGC 141024C00003000 C 10/24/14 3.0 0.29 0.35
KGC 141024C00003500 C 10/24/14 3.5 0.05 0.09
KGC 141024C00004000 C 10/24/14 4.0 0.00 0.05
KGC 141024C00004500 C 10/24/14 4.5 0.00 0.06
KGC 141024C00005000 C 10/24/14 5.0 0.00 0.13
KGC 141024C00005500 C 10/24/14 5.5 0.00 0.13
KGC 141024C00006000 C 10/24/14 6.0 0.00 0.13
KGC 141024C00006500 C 10/24/14 6.5 0.00 0.13
KGC 141024C00007000 C 10/24/14 7.0 0.00 0.13
KGC 141024C00007500 C 10/24/14 7.5 0.00 0.13
KGC 141024P00000500 P 10/24/14 0.5 0.00 0.13
KGC 141024P00001000 P 10/24/14 1.0 0.00 0.13
KGC 141024P00001500 P 10/24/14 1.5 0.00 0.13
KGC 141024P00002000 P 10/24/14 2.0 0.00 0.13
KGC 141024P00002500 P 10/24/14 2.5 0.00 0.14
KGC 141024P00003000 P 10/24/14 3.0 0.03 0.09
KGC 141024P00003500 P 10/24/14 3.5 0.25 0.31
KGC 141024P00004000 P 10/24/14 4.0 0.67 0.76
KGC 141024P00004500 P 10/24/14 4.5 1.10 1.24
KGC 141024P00005000 P 10/24/14 5.0 1.54 1.88
KGC 141024P00005500 P 10/24/14 5.5 2.00 2.41
KGC 141024P00006000 P 10/24/14 6.0 2.49 2.91
KGC 141024P00006500 P 10/24/14 6.5 3.00 3.45
KGC 141024P00007000 P 10/24/14 7.0 3.45 4.00
KGC 141024P00007500 P 10/24/14 7.5 3.95 4.50
KGC 141031C00000500 C 10/31/14 0.5 2.71 2.92
KGC 141031C00001000 C 10/31/14 1.0 2.22 2.42
KGC 141031C00001500 C 10/31/14 1.5 1.72 2.00
KGC 141031C00002000 C 10/31/14 2.0 1.23 1.41
KGC 141031C00002500 C 10/31/14 2.5 0.73 0.92
KGC 141031C00003000 C 10/31/14 3.0 0.27 0.46
KGC 141031C00003500 C 10/31/14 3.5 0.06 0.12
KGC 141031C00004000 C 10/31/14 4.0 0.00 0.05
KGC 141031C00004500 C 10/31/14 4.5 0.00 0.15
KGC 141031C00005000 C 10/31/14 5.0 0.00 0.14
KGC 141031C00005500 C 10/31/14 5.5 0.00 0.14
KGC 141031C00006000 C 10/31/14 6.0 0.00 0.14
KGC 141031C00006500 C 10/31/14 6.5 0.00 0.15
KGC 141031C00007000 C 10/31/14 7.0 0.00 0.14
KGC 141031P00000500 P 10/31/14 0.5 0.00 0.14
KGC 141031P00001000 P 10/31/14 1.0 0.00 0.15
KGC 141031P00001500 P 10/31/14 1.5 0.00 0.14
KGC 141031P00002000 P 10/31/14 2.0 0.00 0.14
KGC 141031P00002500 P 10/31/14 2.5 0.00 0.14
KGC 141031P00003000 P 10/31/14 3.0 0.02 0.14
KGC 141031P00003500 P 10/31/14 3.5 0.23 0.30
KGC 141031P00004000 P 10/31/14 4.0 0.68 0.77
KGC 141031P00004500 P 10/31/14 4.5 1.10 1.29
KGC 141031P00005000 P 10/31/14 5.0 1.66 1.75
KGC 141031P00005500 P 10/31/14 5.5 2.16 2.25
KGC 141031P00006000 P 10/31/14 6.0 2.58 2.80
KGC 141031P00006500 P 10/31/14 6.5 3.05 3.55
KGC 141031P00007000 P 10/31/14 7.0 3.50 3.95
KGC 141107C00000500 C 11/07/14 0.5 2.62 2.99
KGC 141107C00001000 C 11/07/14 1.0 2.11 2.50
KGC 141107C00001500 C 11/07/14 1.5 1.77 1.85
KGC 141107C00002000 C 11/07/14 2.0 1.26 1.36
KGC 141107C00002500 C 11/07/14 2.5 0.76 0.86
KGC 141107C00003000 C 11/07/14 3.0 0.30 0.41
KGC 141107C00003500 C 11/07/14 3.5 0.08 0.14
KGC 141107C00004000 C 11/07/14 4.0 0.01 0.10
KGC 141107C00004500 C 11/07/14 4.5 0.00 0.11
KGC 141107C00005000 C 11/07/14 5.0 0.00 0.14
KGC 141107C00005500 C 11/07/14 5.5 0.00 0.10
KGC 141107C00006000 C 11/07/14 6.0 0.00 0.05
KGC 141107C00006500 C 11/07/14 6.5 0.00 0.05
KGC 141107C00007000 C 11/07/14 7.0 0.00 0.10
KGC 141107P00000500 P 11/07/14 0.5 0.00 0.05
KGC 141107P00001000 P 11/07/14 1.0 0.00 0.14
KGC 141107P00001500 P 11/07/14 1.5 0.00 0.05
KGC 141107P00002000 P 11/07/14 2.0 0.00 0.10
KGC 141107P00002500 P 11/07/14 2.5 0.00 0.10
KGC 141107P00003000 P 11/07/14 3.0 0.04 0.14
KGC 141107P00003500 P 11/07/14 3.5 0.25 0.33
KGC 141107P00004000 P 11/07/14 4.0 0.69 0.78
KGC 141107P00004500 P 11/07/14 4.5 1.18 1.26
KGC 141107P00005000 P 11/07/14 5.0 1.67 1.76
KGC 141107P00005500 P 11/07/14 5.5 2.17 2.26
KGC 141107P00006000 P 11/07/14 6.0 2.67 2.75
KGC 141107P00006500 P 11/07/14 6.5 3.15 3.25
KGC 141107P00007000 P 11/07/14 7.0 3.50 3.95
KGC 141114C00000500 C 11/14/14 0.5 2.54 3.25
KGC 141114C00001000 C 11/14/14 1.0 1.97 2.62
KGC 141114C00001500 C 11/14/14 1.5 1.67 1.92
KGC 141114C00002000 C 11/14/14 2.0 1.15 1.42
KGC 141114C00002500 C 11/14/14 2.5 0.67 0.98
KGC 141114C00003000 C 11/14/14 3.0 0.27 0.48
KGC 141114C00003500 C 11/14/14 3.5 0.09 0.15
KGC 141114C00004000 C 11/14/14 4.0 0.02 0.13
KGC 141114C00004500 C 11/14/14 4.5 0.00 0.15
KGC 141114C00005000 C 11/14/14 5.0 0.00 0.15
KGC 141114C00005500 C 11/14/14 5.5 0.00 0.14
KGC 141114C00006000 C 11/14/14 6.0 0.00 0.14
KGC 141114C00006500 C 11/14/14 6.5 0.00 0.15
KGC 141114C00007000 C 11/14/14 7.0 0.00 0.22
KGC 141114C00007500 C 11/14/14 7.5 0.00 0.21
KGC 141114C00008000 C 11/14/14 8.0 0.00 0.21
KGC 141114C00008500 C 11/14/14 8.5 0.00 0.20
KGC 141114C00009000 C 11/14/14 9.0 0.00 0.20
KGC 141114C00009500 C 11/14/14 9.5 0.00 0.20
KGC 141114C00010000 C 11/14/14 10.0 0.00 0.20
KGC 141114C00010500 C 11/14/14 10.5 0.00 0.20
KGC 141114P00000500 P 11/14/14 0.5 0.00 0.14
KGC 141114P00001000 P 11/14/14 1.0 0.00 0.14
KGC 141114P00001500 P 11/14/14 1.5 0.00 0.15
KGC 141114P00002000 P 11/14/14 2.0 0.00 0.16
KGC 141114P00002500 P 11/14/14 2.5 0.00 0.14
KGC 141114P00003000 P 11/14/14 3.0 0.05 0.14
KGC 141114P00003500 P 11/14/14 3.5 0.26 0.44
KGC 141114P00004000 P 11/14/14 4.0 0.68 0.85
KGC 141114P00004500 P 11/14/14 4.5 1.07 1.38
KGC 141114P00005000 P 11/14/14 5.0 1.58 1.84
KGC 141114P00005500 P 11/14/14 5.5 1.94 2.50
KGC 141114P00006000 P 11/14/14 6.0 2.49 2.93
KGC 141114P00006500 P 11/14/14 6.5 2.94 3.70
KGC 141114P00007000 P 11/14/14 7.0 1.91 5.55
KGC 141114P00007500 P 11/14/14 7.5 2.41 6.05
KGC 141114P00008000 P 11/14/14 8.0 2.90 6.50
KGC 141114P00008500 P 11/14/14 8.5 3.40 7.00
KGC 141114P00009000 P 11/14/14 9.0 3.90 7.50
KGC 141114P00009500 P 11/14/14 9.5 4.40 8.00
KGC 141114P00010000 P 11/14/14 10.0 4.90 8.50
KGC 141114P00010500 P 11/14/14 10.5 5.40 9.00
KGC 141122C00001000 C 11/22/14 1.0 2.22 2.36
KGC 141122C00002000 C 11/22/14 2.0 1.26 1.35
KGC 141122C00003000 C 11/22/14 3.0 0.38 0.39
KGC 141122C00004000 C 11/22/14 4.0 0.04 0.05
KGC 141122C00005000 C 11/22/14 5.0 0.01 0.03
KGC 141122C00006000 C 11/22/14 6.0 0.00 0.01
KGC 141122C00007000 C 11/22/14 7.0 0.00 0.01
KGC 141122C00008000 C 11/22/14 8.0 0.00 0.01
KGC 141122C00009000 C 11/22/14 9.0 0.00 0.01
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 0.08 0.09
KGC 141122P00004000 P 11/22/14 4.0 0.71 0.80
KGC 141122P00005000 P 11/22/14 5.0 1.68 1.77
KGC 141122P00006000 P 11/22/14 6.0 2.67 2.74
KGC 141122P00007000 P 11/22/14 7.0 3.65 3.75
KGC 141122P00008000 P 11/22/14 8.0 4.65 4.80
KGC 141122P00009000 P 11/22/14 9.0 5.60 5.85
KGC 150117C00001000 C 01/17/15 1.0 2.25 2.38
KGC 150117C00002000 C 01/17/15 2.0 1.25 1.37
KGC 150117C00003000 C 01/17/15 3.0 0.45 0.47
KGC 150117C00004000 C 01/17/15 4.0 0.10 0.11
KGC 150117C00005000 C 01/17/15 5.0 0.04 0.09
KGC 150117C00006000 C 01/17/15 6.0 0.02 0.03
KGC 150117C00007000 C 01/17/15 7.0 0.01 0.03
KGC 150117C00008000 C 01/17/15 8.0 0.01 0.02
KGC 150117C00009000 C 01/17/15 9.0 0.00 0.02
KGC 150117C00010000 C 01/17/15 10.0 0.00 0.01
KGC 150117C00012000 C 01/17/15 12.0 0.00 0.01
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 0.15 0.16
KGC 150117P00004000 P 01/17/15 4.0 0.75 0.81
KGC 150117P00005000 P 01/17/15 5.0 1.70 1.80
KGC 150117P00006000 P 01/17/15 6.0 2.67 2.78
KGC 150117P00007000 P 01/17/15 7.0 3.65 3.75
KGC 150117P00008000 P 01/17/15 8.0 4.65 4.80
KGC 150117P00009000 P 01/17/15 9.0 5.55 5.85
KGC 150117P00010000 P 01/17/15 10.0 6.65 6.80
KGC 150117P00012000 P 01/17/15 12.0 8.55 8.90
KGC 150117P00015000 P 01/17/15 15.0 11.10 12.30
KGC 150117P00017000 P 01/17/15 17.0 13.10 14.30
KGC 150117P00020000 P 01/17/15 20.0 15.85 17.55
KGC 150117P00022000 P 01/17/15 22.0 17.05 20.35
KGC 150220C00001000 C 02/20/15 1.0 2.27 2.38
KGC 150220C00002000 C 02/20/15 2.0 1.28 1.36
KGC 150220C00003000 C 02/20/15 3.0 0.49 0.50
KGC 150220C00004000 C 02/20/15 4.0 0.13 0.14
KGC 150220C00005000 C 02/20/15 5.0 0.04 0.06
KGC 150220C00006000 C 02/20/15 6.0 0.02 0.03
KGC 150220C00007000 C 02/20/15 7.0 0.02 0.03
KGC 150220C00008000 C 02/20/15 8.0 0.01 0.02
KGC 150220C00009000 C 02/20/15 9.0 0.01 0.02
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 0.19 0.20
KGC 150220P00004000 P 02/20/15 4.0 0.82 0.84
KGC 150220P00005000 P 02/20/15 5.0 1.71 1.81
KGC 150220P00006000 P 02/20/15 6.0 2.66 2.78
KGC 150220P00007000 P 02/20/15 7.0 3.60 3.80
KGC 150220P00008000 P 02/20/15 8.0 4.65 4.80
KGC 150220P00009000 P 02/20/15 9.0 5.60 5.80
KGC 150515C00001000 C 05/15/15 1.0 2.17 2.44
KGC 150515C00002000 C 05/15/15 2.0 1.25 1.40
KGC 150515C00003000 C 05/15/15 3.0 0.57 0.58
KGC 150515C00004000 C 05/15/15 4.0 0.20 0.22
KGC 150515C00005000 C 05/15/15 5.0 0.08 0.09
KGC 150515C00006000 C 05/15/15 6.0 0.04 0.05
KGC 150515C00007000 C 05/15/15 7.0 0.02 0.03
KGC 150515C00008000 C 05/15/15 8.0 0.01 0.03
KGC 150515P00001000 P 05/15/15 1.0 0.00 0.01
KGC 150515P00002000 P 05/15/15 2.0 0.01 0.02
KGC 150515P00003000 P 05/15/15 3.0 0.26 0.27
KGC 150515P00004000 P 05/15/15 4.0 0.89 0.91
KGC 150515P00005000 P 05/15/15 5.0 1.72 1.82
KGC 150515P00006000 P 05/15/15 6.0 2.67 2.84
KGC 150515P00007000 P 05/15/15 7.0 3.60 3.85
KGC 150515P00008000 P 05/15/15 8.0 4.55 4.85
KGC 160115C00003000 C 01/15/16 3.0 0.73 0.75
KGC 160115C00005000 C 01/15/16 5.0 0.23 0.30
KGC 160115C00007000 C 01/15/16 7.0 0.07 0.08
KGC 160115P00003000 P 01/15/16 3.0 0.41 0.43
KGC 160115P00005000 P 01/15/16 5.0 1.86 1.92
KGC 160115P00007000 P 01/15/16 7.0 3.55 3.95

OPRA data is delayed 15 minutes.