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 (2017-01-06)Premium Content

Kinross Gold Corporation (KGC)
As of Mar 24 2017 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 170331C00000500 C 03/31/17 0.5 2.82 3.10
KGC 170331C00001000 C 03/31/17 1.0 2.29 2.52
KGC 170331C00001500 C 03/31/17 1.5 1.86 1.98
KGC 170331C00002000 C 03/31/17 2.0 1.36 1.48
KGC 170331C00002500 C 03/31/17 2.5 0.86 0.98
KGC 170331C00003000 C 03/31/17 3.0 0.36 0.48
KGC 170331C00003500 C 03/31/17 3.5 0.05 0.07
KGC 170331C00004000 C 03/31/17 4.0 0.00 0.03
KGC 170331C00004500 C 03/31/17 4.5 0.00 0.02
KGC 170331C00005000 C 03/31/17 5.0 0.00 0.02
KGC 170331C00005500 C 03/31/17 5.5 0.00 0.02
KGC 170331C00006000 C 03/31/17 6.0 0.00 0.02
KGC 170331C00006500 C 03/31/17 6.5 0.00 0.03
KGC 170331C00007000 C 03/31/17 7.0 0.00 0.02
KGC 170331P00000500 P 03/31/17 0.5 0.00 0.03
KGC 170331P00001000 P 03/31/17 1.0 0.00 0.03
KGC 170331P00001500 P 03/31/17 1.5 0.00 0.02
KGC 170331P00002000 P 03/31/17 2.0 0.00 0.03
KGC 170331P00002500 P 03/31/17 2.5 0.00 0.02
KGC 170331P00003000 P 03/31/17 3.0 0.00 0.04
KGC 170331P00003500 P 03/31/17 3.5 0.13 0.17
KGC 170331P00004000 P 03/31/17 4.0 0.52 0.64
KGC 170331P00004500 P 03/31/17 4.5 1.02 1.15
KGC 170331P00005000 P 03/31/17 5.0 1.52 1.65
KGC 170331P00005500 P 03/31/17 5.5 2.00 2.18
KGC 170331P00006000 P 03/31/17 6.0 2.50 2.63
KGC 170331P00006500 P 03/31/17 6.5 3.00 3.15
KGC 170331P00007000 P 03/31/17 7.0 3.50 3.65
KGC 170407C00000500 C 04/07/17 0.5 2.69 3.05
KGC 170407C00001000 C 04/07/17 1.0 2.19 2.54
KGC 170407C00001500 C 04/07/17 1.5 1.79 2.01
KGC 170407C00002000 C 04/07/17 2.0 1.36 1.48
KGC 170407C00002500 C 04/07/17 2.5 0.86 0.98
KGC 170407C00003000 C 04/07/17 3.0 0.38 0.48
KGC 170407C00003500 C 04/07/17 3.5 0.07 0.10
KGC 170407C00004000 C 04/07/17 4.0 0.00 0.02
KGC 170407C00004500 C 04/07/17 4.5 0.00 0.02
KGC 170407C00005000 C 04/07/17 5.0 0.00 0.03
KGC 170407C00005500 C 04/07/17 5.5 0.00 0.02
KGC 170407C00006000 C 04/07/17 6.0 0.00 0.02
KGC 170407C00006500 C 04/07/17 6.5 0.00 0.03
KGC 170407C00007000 C 04/07/17 7.0 0.00 0.02
KGC 170407C00008000 C 04/07/17 8.0 0.00 0.03
KGC 170407P00000500 P 04/07/17 0.5 0.00 0.02
KGC 170407P00001000 P 04/07/17 1.0 0.00 0.02
KGC 170407P00001500 P 04/07/17 1.5 0.00 0.02
KGC 170407P00002000 P 04/07/17 2.0 0.00 0.02
KGC 170407P00002500 P 04/07/17 2.5 0.00 0.03
KGC 170407P00003000 P 04/07/17 3.0 0.00 0.03
KGC 170407P00003500 P 04/07/17 3.5 0.16 0.20
KGC 170407P00004000 P 04/07/17 4.0 0.53 0.65
KGC 170407P00004500 P 04/07/17 4.5 1.03 1.15
KGC 170407P00005000 P 04/07/17 5.0 1.51 1.63
KGC 170407P00005500 P 04/07/17 5.5 1.97 2.13
KGC 170407P00006000 P 04/07/17 6.0 2.52 2.62
KGC 170407P00006500 P 04/07/17 6.5 3.00 3.15
KGC 170407P00007000 P 04/07/17 7.0 3.50 3.65
KGC 170407P00008000 P 04/07/17 8.0 4.50 4.65
KGC 170413C00000500 C 04/13/17 0.5 2.68 3.05
KGC 170413C00001000 C 04/13/17 1.0 2.19 2.63
KGC 170413C00001500 C 04/13/17 1.5 1.77 2.13
KGC 170413C00002000 C 04/13/17 2.0 1.37 1.48
KGC 170413C00002500 C 04/13/17 2.5 0.86 1.00
KGC 170413C00003000 C 04/13/17 3.0 0.38 0.49
KGC 170413C00003500 C 04/13/17 3.5 0.09 0.13
KGC 170413C00004000 C 04/13/17 4.0 0.00 0.05
KGC 170413C00004500 C 04/13/17 4.5 0.00 0.02
KGC 170413C00005000 C 04/13/17 5.0 0.00 0.03
KGC 170413C00005500 C 04/13/17 5.5 0.00 0.02
KGC 170413C00006000 C 04/13/17 6.0 0.00 0.03
KGC 170413C00006500 C 04/13/17 6.5 0.00 0.03
KGC 170413P00000500 P 04/13/17 0.5 0.00 0.03
KGC 170413P00001000 P 04/13/17 1.0 0.00 0.03
KGC 170413P00001500 P 04/13/17 1.5 0.00 0.02
KGC 170413P00002000 P 04/13/17 2.0 0.00 0.03
KGC 170413P00002500 P 04/13/17 2.5 0.00 0.03
KGC 170413P00003000 P 04/13/17 3.0 0.00 0.04
KGC 170413P00003500 P 04/13/17 3.5 0.18 0.22
KGC 170413P00004000 P 04/13/17 4.0 0.52 0.64
KGC 170413P00004500 P 04/13/17 4.5 1.02 1.15
KGC 170413P00005000 P 04/13/17 5.0 1.51 1.63
KGC 170413P00005500 P 04/13/17 5.5 2.03 2.13
KGC 170413P00006000 P 04/13/17 6.0 2.49 2.63
KGC 170413P00006500 P 04/13/17 6.5 3.00 3.15
KGC 170421C00000500 C 04/21/17 0.5 2.83 3.00
KGC 170421C00001000 C 04/21/17 1.0 2.35 2.50
KGC 170421C00001500 C 04/21/17 1.5 1.86 2.00
KGC 170421C00002000 C 04/21/17 2.0 1.36 1.49
KGC 170421C00002500 C 04/21/17 2.5 0.85 1.00
KGC 170421C00003000 C 04/21/17 3.0 0.39 0.51
KGC 170421C00003500 C 04/21/17 3.5 0.11 0.15
KGC 170421C00004000 C 04/21/17 4.0 0.02 0.04
KGC 170421C00004500 C 04/21/17 4.5 0.00 0.01
KGC 170421C00005000 C 04/21/17 5.0 0.00 0.01
KGC 170421C00005500 C 04/21/17 5.5 0.00 0.01
KGC 170421C00006000 C 04/21/17 6.0 0.00 0.01
KGC 170421C00006500 C 04/21/17 6.5 0.00 0.01
KGC 170421C00007000 C 04/21/17 7.0 0.00 0.01
KGC 170421C00008000 C 04/21/17 8.0 0.00 0.01
KGC 170421P00000500 P 04/21/17 0.5 0.00 0.01
KGC 170421P00001000 P 04/21/17 1.0 0.00 0.01
KGC 170421P00001500 P 04/21/17 1.5 0.00 0.01
KGC 170421P00002000 P 04/21/17 2.0 0.00 0.01
KGC 170421P00002500 P 04/21/17 2.5 0.00 0.02
KGC 170421P00003000 P 04/21/17 3.0 0.03 0.05
KGC 170421P00003500 P 04/21/17 3.5 0.21 0.25
KGC 170421P00004000 P 04/21/17 4.0 0.56 0.65
KGC 170421P00004500 P 04/21/17 4.5 1.02 1.16
KGC 170421P00005000 P 04/21/17 5.0 1.46 1.63
KGC 170421P00005500 P 04/21/17 5.5 1.87 2.13
KGC 170421P00006000 P 04/21/17 6.0 2.43 2.63
KGC 170421P00006500 P 04/21/17 6.5 3.00 3.15
KGC 170421P00007000 P 04/21/17 7.0 3.50 3.65
KGC 170421P00008000 P 04/21/17 8.0 4.50 4.65
KGC 170428C00000500 C 04/28/17 0.5 2.68 3.15
KGC 170428C00001000 C 04/28/17 1.0 2.20 2.65
KGC 170428C00001500 C 04/28/17 1.5 1.76 2.15
KGC 170428C00002000 C 04/28/17 2.0 1.35 1.50
KGC 170428C00002500 C 04/28/17 2.5 0.86 1.00
KGC 170428C00003000 C 04/28/17 3.0 0.42 0.53
KGC 170428C00003500 C 04/28/17 3.5 0.13 0.19
KGC 170428C00004000 C 04/28/17 4.0 0.02 0.05
KGC 170428C00004500 C 04/28/17 4.5 0.00 0.04
KGC 170428C00005000 C 04/28/17 5.0 0.00 0.03
KGC 170428C00005500 C 04/28/17 5.5 0.00 0.03
KGC 170428C00006000 C 04/28/17 6.0 0.00 0.02
KGC 170428C00006500 C 04/28/17 6.5 0.00 0.03
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 0.03
KGC 170428P00002500 P 04/28/17 2.5 0.00 0.02
KGC 170428P00003000 P 04/28/17 3.0 0.03 0.09
KGC 170428P00003500 P 04/28/17 3.5 0.21 0.28
KGC 170428P00004000 P 04/28/17 4.0 0.57 0.68
KGC 170428P00004500 P 04/28/17 4.5 1.03 1.15
KGC 170428P00005000 P 04/28/17 5.0 1.52 1.65
KGC 170428P00005500 P 04/28/17 5.5 2.01 2.13
KGC 170428P00006000 P 04/28/17 6.0 2.49 2.63
KGC 170428P00006500 P 04/28/17 6.5 3.00 3.15
KGC 170505C00000500 C 05/05/17 0.5 2.56 3.25
KGC 170505C00001000 C 05/05/17 1.0 2.03 2.81
KGC 170505C00001500 C 05/05/17 1.5 1.68 2.16
KGC 170505C00002000 C 05/05/17 2.0 1.19 1.65
KGC 170505C00002500 C 05/05/17 2.5 0.70 1.17
KGC 170505C00003000 C 05/05/17 3.0 0.29 0.72
KGC 170505C00003500 C 05/05/17 3.5 0.12 0.36
KGC 170505C00004000 C 05/05/17 4.0 0.00 0.13
KGC 170505C00004500 C 05/05/17 4.5 0.00 0.06
KGC 170505C00005000 C 05/05/17 5.0 0.00 0.49
KGC 170505C00005500 C 05/05/17 5.5 0.00 0.34
KGC 170505C00006000 C 05/05/17 6.0 0.00 0.49
KGC 170505C00006500 C 05/05/17 6.5 0.00 0.49
KGC 170505C00007000 C 05/05/17 7.0 0.00 0.50
KGC 170505P00000500 P 05/05/17 0.5 0.00 0.50
KGC 170505P00001000 P 05/05/17 1.0 0.00 0.49
KGC 170505P00001500 P 05/05/17 1.5 0.00 0.49
KGC 170505P00002000 P 05/05/17 2.0 0.00 0.50
KGC 170505P00002500 P 05/05/17 2.5 0.00 0.49
KGC 170505P00003000 P 05/05/17 3.0 0.00 0.18
KGC 170505P00003500 P 05/05/17 3.5 0.05 0.52
KGC 170505P00004000 P 05/05/17 4.0 0.44 0.87
KGC 170505P00004500 P 05/05/17 4.5 0.87 1.36
KGC 170505P00005000 P 05/05/17 5.0 1.36 1.83
KGC 170505P00005500 P 05/05/17 5.5 1.86 2.33
KGC 170505P00006000 P 05/05/17 6.0 2.20 2.97
KGC 170505P00006500 P 05/05/17 6.5 2.70 3.45
KGC 170505P00007000 P 05/05/17 7.0 3.25 3.90
KGC 170519C00000500 C 05/19/17 0.5 2.85 2.99
KGC 170519C00001000 C 05/19/17 1.0 2.35 2.49
KGC 170519C00001500 C 05/19/17 1.5 1.86 1.97
KGC 170519C00002000 C 05/19/17 2.0 1.37 1.55
KGC 170519C00002500 C 05/19/17 2.5 0.89 1.00
KGC 170519C00003000 C 05/19/17 3.0 0.47 0.54
KGC 170519C00003500 C 05/19/17 3.5 0.21 0.24
KGC 170519C00004000 C 05/19/17 4.0 0.07 0.10
KGC 170519C00004500 C 05/19/17 4.5 0.03 0.04
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 170519C00007000 C 05/19/17 7.0 0.00 0.02
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 0.01 0.03
KGC 170519P00003000 P 05/19/17 3.0 0.09 0.12
KGC 170519P00003500 P 05/19/17 3.5 0.30 0.33
KGC 170519P00004000 P 05/19/17 4.0 0.63 0.70
KGC 170519P00004500 P 05/19/17 4.5 1.05 1.16
KGC 170519P00005000 P 05/19/17 5.0 1.51 1.64
KGC 170519P00005500 P 05/19/17 5.5 2.02 2.14
KGC 170519P00006000 P 05/19/17 6.0 2.38 2.65
KGC 170519P00007000 P 05/19/17 7.0 3.50 3.65
KGC 170519P00008000 P 05/19/17 8.0 4.50 4.65
KGC 170519P00009000 P 05/19/17 9.0 5.50 5.65
KGC 170818C00000500 C 08/18/17 0.5 2.86 2.99
KGC 170818C00001000 C 08/18/17 1.0 2.36 2.50
KGC 170818C00001500 C 08/18/17 1.5 1.86 2.01
KGC 170818C00002000 C 08/18/17 2.0 1.38 1.54
KGC 170818C00002500 C 08/18/17 2.5 0.94 1.11
KGC 170818C00003000 C 08/18/17 3.0 0.63 0.66
KGC 170818C00003500 C 08/18/17 3.5 0.38 0.41
KGC 170818C00004000 C 08/18/17 4.0 0.22 0.25
KGC 170818C00004500 C 08/18/17 4.5 0.12 0.15
KGC 170818C00005000 C 08/18/17 5.0 0.07 0.09
KGC 170818C00005500 C 08/18/17 5.5 0.04 0.06
KGC 170818C00006000 C 08/18/17 6.0 0.02 0.04
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 0.01 0.03
KGC 170818P00002500 P 08/18/17 2.5 0.07 0.08
KGC 170818P00003000 P 08/18/17 3.0 0.21 0.24
KGC 170818P00003500 P 08/18/17 3.5 0.45 0.49
KGC 170818P00004000 P 08/18/17 4.0 0.79 0.83
KGC 170818P00004500 P 08/18/17 4.5 1.13 1.24
KGC 170818P00005000 P 08/18/17 5.0 1.57 1.69
KGC 170818P00005500 P 08/18/17 5.5 2.05 2.18
KGC 170818P00006000 P 08/18/17 6.0 2.53 2.66
KGC 170818P00007000 P 08/18/17 7.0 3.50 3.65
KGC 170818P00008000 P 08/18/17 8.0 4.50 4.65
KGC 171117C00000500 C 11/17/17 0.5 2.83 3.05
KGC 171117C00001000 C 11/17/17 1.0 2.34 2.54
KGC 171117C00001500 C 11/17/17 1.5 1.83 2.07
KGC 171117C00002000 C 11/17/17 2.0 1.38 1.64
KGC 171117C00002500 C 11/17/17 2.5 0.99 1.24
KGC 171117C00003000 C 11/17/17 3.0 0.75 0.79
KGC 171117C00003500 C 11/17/17 3.5 0.51 0.55
KGC 171117C00004000 C 11/17/17 4.0 0.35 0.38
KGC 171117C00004500 C 11/17/17 4.5 0.24 0.27
KGC 171117C00005000 C 11/17/17 5.0 0.16 0.19
KGC 171117C00005500 C 11/17/17 5.5 0.11 0.14
KGC 171117C00006000 C 11/17/17 6.0 0.08 0.11
KGC 171117C00007000 C 11/17/17 7.0 0.04 0.06
KGC 171117C00008000 C 11/17/17 8.0 0.02 0.04
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 0.03
KGC 171117P00002000 P 11/17/17 2.0 0.04 0.07
KGC 171117P00002500 P 11/17/17 2.5 0.14 0.16
KGC 171117P00003000 P 11/17/17 3.0 0.31 0.36
KGC 171117P00003500 P 11/17/17 3.5 0.57 0.61
KGC 171117P00004000 P 11/17/17 4.0 0.90 0.94
KGC 171117P00004500 P 11/17/17 4.5 1.29 1.33
KGC 171117P00005000 P 11/17/17 5.0 1.61 1.82
KGC 171117P00005500 P 11/17/17 5.5 2.06 2.27
KGC 171117P00006000 P 11/17/17 6.0 2.54 2.74
KGC 171117P00007000 P 11/17/17 7.0 3.50 3.70
KGC 171117P00008000 P 11/17/17 8.0 4.50 4.70
KGC 180119C00000500 C 01/19/18 0.5 2.82 3.10
KGC 180119C00001000 C 01/19/18 1.0 2.32 2.58
KGC 180119C00001500 C 01/19/18 1.5 1.83 2.14
KGC 180119C00002000 C 01/19/18 2.0 1.38 1.72
KGC 180119C00002500 C 01/19/18 2.5 1.07 1.18
KGC 180119C00003000 C 01/19/18 3.0 0.82 0.86
KGC 180119C00003500 C 01/19/18 3.5 0.59 0.63
KGC 180119C00004000 C 01/19/18 4.0 0.43 0.46
KGC 180119C00004500 C 01/19/18 4.5 0.31 0.34
KGC 180119C00005000 C 01/19/18 5.0 0.23 0.25
KGC 180119C00005500 C 01/19/18 5.5 0.17 0.19
KGC 180119C00010000 C 01/19/18 10.0 0.02 0.04
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.01
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.02
KGC 180119P00001500 P 01/19/18 1.5 0.01 0.04
KGC 180119P00002000 P 01/19/18 2.0 0.07 0.10
KGC 180119P00002500 P 01/19/18 2.5 0.18 0.22
KGC 180119P00003000 P 01/19/18 3.0 0.38 0.42
KGC 180119P00003500 P 01/19/18 3.5 0.65 0.68
KGC 180119P00004000 P 01/19/18 4.0 0.97 1.01
KGC 180119P00004500 P 01/19/18 4.5 1.35 1.39
KGC 180119P00005000 P 01/19/18 5.0 1.77 1.81
KGC 180119P00005500 P 01/19/18 5.5 2.08 2.25
KGC 180119P00010000 P 01/19/18 10.0 6.50 6.70
KGC 190118C00000500 C 01/18/19 0.5 2.71 3.20
KGC 190118C00001000 C 01/18/19 1.0 2.21 2.79
KGC 190118C00001500 C 01/18/19 1.5 1.79 2.41
KGC 190118C00002000 C 01/18/19 2.0 1.43 2.03
KGC 190118C00002500 C 01/18/19 2.5 1.15 1.74
KGC 190118C00003000 C 01/18/19 3.0 0.93 1.46
KGC 190118C00003500 C 01/18/19 3.5 0.90 1.23
KGC 190118C00004000 C 01/18/19 4.0 0.75 0.99
KGC 190118C00004500 C 01/18/19 4.5 0.58 0.88
KGC 190118C00005000 C 01/18/19 5.0 0.40 0.75
KGC 190118C00005500 C 01/18/19 5.5 0.37 0.56
KGC 190118C00007000 C 01/18/19 7.0 0.25 0.51
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.10
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.11
KGC 190118P00001500 P 01/18/19 1.5 0.03 0.18
KGC 190118P00002000 P 01/18/19 2.0 0.11 0.33
KGC 190118P00002500 P 01/18/19 2.5 0.29 0.46
KGC 190118P00003000 P 01/18/19 3.0 0.53 0.69
KGC 190118P00003500 P 01/18/19 3.5 0.79 0.99
KGC 190118P00004000 P 01/18/19 4.0 1.09 1.40
KGC 190118P00004500 P 01/18/19 4.5 1.42 1.79
KGC 190118P00005000 P 01/18/19 5.0 1.80 2.20
KGC 190118P00005500 P 01/18/19 5.5 2.20 2.62
KGC 190118P00007000 P 01/18/19 7.0 3.50 4.00

OPRA data is delayed 15 minutes.