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 (2016-10-07)Premium Content

Kinross Gold Corporation (KGC)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 161209C00000500 C 12/09/16 0.5 2.94 3.05
KGC 161209C00001000 C 12/09/16 1.0 2.43 2.55
KGC 161209C00001500 C 12/09/16 1.5 1.93 2.05
KGC 161209C00002000 C 12/09/16 2.0 1.43 1.56
KGC 161209C00002500 C 12/09/16 2.5 0.91 1.05
KGC 161209C00003000 C 12/09/16 3.0 0.46 0.51
KGC 161209C00003500 C 12/09/16 3.5 0.10 0.13
KGC 161209C00004000 C 12/09/16 4.0 0.00 0.05
KGC 161209C00004500 C 12/09/16 4.5 0.00 0.10
KGC 161209C00005000 C 12/09/16 5.0 0.00 0.01
KGC 161209C00005500 C 12/09/16 5.5 0.00 0.08
KGC 161209C00006000 C 12/09/16 6.0 0.00 0.07
KGC 161209C00006500 C 12/09/16 6.5 0.00 0.04
KGC 161209C00007000 C 12/09/16 7.0 0.00 0.06
KGC 161209C00007500 C 12/09/16 7.5 0.00 0.06
KGC 161209P00000500 P 12/09/16 0.5 0.00 0.06
KGC 161209P00001000 P 12/09/16 1.0 0.00 0.04
KGC 161209P00001500 P 12/09/16 1.5 0.00 0.05
KGC 161209P00002000 P 12/09/16 2.0 0.00 0.06
KGC 161209P00002500 P 12/09/16 2.5 0.00 0.08
KGC 161209P00003000 P 12/09/16 3.0 0.00 0.05
KGC 161209P00003500 P 12/09/16 3.5 0.12 0.15
KGC 161209P00004000 P 12/09/16 4.0 0.47 0.57
KGC 161209P00004500 P 12/09/16 4.5 0.96 1.09
KGC 161209P00005000 P 12/09/16 5.0 1.45 1.58
KGC 161209P00005500 P 12/09/16 5.5 1.94 2.08
KGC 161209P00006000 P 12/09/16 6.0 2.45 2.57
KGC 161209P00006500 P 12/09/16 6.5 2.95 3.05
KGC 161209P00007000 P 12/09/16 7.0 3.45 3.55
KGC 161209P00007500 P 12/09/16 7.5 3.95 4.05
KGC 161216C00000500 C 12/16/16 0.5 2.94 3.05
KGC 161216C00001000 C 12/16/16 1.0 2.43 2.54
KGC 161216C00001500 C 12/16/16 1.5 1.93 2.05
KGC 161216C00002000 C 12/16/16 2.0 1.42 1.55
KGC 161216C00002500 C 12/16/16 2.5 0.93 1.04
KGC 161216C00003000 C 12/16/16 3.0 0.49 0.52
KGC 161216C00003500 C 12/16/16 3.5 0.16 0.17
KGC 161216C00004000 C 12/16/16 4.0 0.03 0.04
KGC 161216C00004500 C 12/16/16 4.5 0.00 0.01
KGC 161216C00005000 C 12/16/16 5.0 0.00 0.01
KGC 161216C00005500 C 12/16/16 5.5 0.00 0.01
KGC 161216C00006000 C 12/16/16 6.0 0.00 0.02
KGC 161216C00006500 C 12/16/16 6.5 0.00 0.01
KGC 161216C00007000 C 12/16/16 7.0 0.00 0.01
KGC 161216C00008000 C 12/16/16 8.0 0.00 0.01
KGC 161216P00000500 P 12/16/16 0.5 0.00 0.01
KGC 161216P00001000 P 12/16/16 1.0 0.00 0.01
KGC 161216P00001500 P 12/16/16 1.5 0.00 0.01
KGC 161216P00002000 P 12/16/16 2.0 0.00 0.01
KGC 161216P00002500 P 12/16/16 2.5 0.00 0.01
KGC 161216P00003000 P 12/16/16 3.0 0.02 0.04
KGC 161216P00003500 P 12/16/16 3.5 0.18 0.20
KGC 161216P00004000 P 12/16/16 4.0 0.55 0.57
KGC 161216P00004500 P 12/16/16 4.5 0.95 1.10
KGC 161216P00005000 P 12/16/16 5.0 1.45 1.60
KGC 161216P00005500 P 12/16/16 5.5 1.96 2.09
KGC 161216P00006000 P 12/16/16 6.0 2.46 2.59
KGC 161216P00006500 P 12/16/16 6.5 2.95 3.05
KGC 161216P00007000 P 12/16/16 7.0 3.45 3.55
KGC 161216P00008000 P 12/16/16 8.0 4.45 4.55
KGC 161223C00000500 C 12/23/16 0.5 2.93 3.05
KGC 161223C00001000 C 12/23/16 1.0 2.43 2.56
KGC 161223C00001500 C 12/23/16 1.5 1.93 2.06
KGC 161223C00002000 C 12/23/16 2.0 1.41 1.55
KGC 161223C00002500 C 12/23/16 2.5 0.93 1.06
KGC 161223C00003000 C 12/23/16 3.0 0.51 0.60
KGC 161223C00003500 C 12/23/16 3.5 0.19 0.24
KGC 161223C00004000 C 12/23/16 4.0 0.05 0.09
KGC 161223C00004500 C 12/23/16 4.5 0.01 0.06
KGC 161223C00005000 C 12/23/16 5.0 0.00 0.02
KGC 161223C00005500 C 12/23/16 5.5 0.00 0.09
KGC 161223C00006000 C 12/23/16 6.0 0.00 0.08
KGC 161223C00006500 C 12/23/16 6.5 0.00 0.08
KGC 161223C00007000 C 12/23/16 7.0 0.00 0.06
KGC 161223C00007500 C 12/23/16 7.5 0.00 0.08
KGC 161223C00008000 C 12/23/16 8.0 0.00 0.07
KGC 161223P00000500 P 12/23/16 0.5 0.00 0.06
KGC 161223P00001000 P 12/23/16 1.0 0.00 0.06
KGC 161223P00001500 P 12/23/16 1.5 0.00 0.06
KGC 161223P00002000 P 12/23/16 2.0 0.00 0.08
KGC 161223P00002500 P 12/23/16 2.5 0.00 0.08
KGC 161223P00003000 P 12/23/16 3.0 0.04 0.06
KGC 161223P00003500 P 12/23/16 3.5 0.20 0.24
KGC 161223P00004000 P 12/23/16 4.0 0.56 0.63
KGC 161223P00004500 P 12/23/16 4.5 0.97 1.13
KGC 161223P00005000 P 12/23/16 5.0 1.45 1.61
KGC 161223P00005500 P 12/23/16 5.5 1.94 2.10
KGC 161223P00006000 P 12/23/16 6.0 2.45 2.59
KGC 161223P00006500 P 12/23/16 6.5 2.94 3.10
KGC 161223P00007000 P 12/23/16 7.0 3.45 3.60
KGC 161223P00007500 P 12/23/16 7.5 3.95 4.05
KGC 161223P00008000 P 12/23/16 8.0 4.45 4.55
KGC 161230C00000500 C 12/30/16 0.5 2.93 3.05
KGC 161230C00001000 C 12/30/16 1.0 2.43 2.56
KGC 161230C00001500 C 12/30/16 1.5 1.92 2.06
KGC 161230C00002000 C 12/30/16 2.0 1.41 1.57
KGC 161230C00002500 C 12/30/16 2.5 0.92 1.07
KGC 161230C00003000 C 12/30/16 3.0 0.51 0.61
KGC 161230C00003500 C 12/30/16 3.5 0.22 0.25
KGC 161230C00004000 C 12/30/16 4.0 0.07 0.10
KGC 161230C00004500 C 12/30/16 4.5 0.02 0.11
KGC 161230C00005000 C 12/30/16 5.0 0.00 0.10
KGC 161230C00005500 C 12/30/16 5.5 0.00 0.10
KGC 161230C00006000 C 12/30/16 6.0 0.00 0.06
KGC 161230C00006500 C 12/30/16 6.5 0.00 0.09
KGC 161230C00007000 C 12/30/16 7.0 0.00 0.07
KGC 161230C00007500 C 12/30/16 7.5 0.00 0.07
KGC 161230P00000500 P 12/30/16 0.5 0.00 0.05
KGC 161230P00001000 P 12/30/16 1.0 0.00 0.06
KGC 161230P00001500 P 12/30/16 1.5 0.00 0.07
KGC 161230P00002000 P 12/30/16 2.0 0.00 0.09
KGC 161230P00002500 P 12/30/16 2.5 0.00 0.09
KGC 161230P00003000 P 12/30/16 3.0 0.05 0.08
KGC 161230P00003500 P 12/30/16 3.5 0.23 0.27
KGC 161230P00004000 P 12/30/16 4.0 0.57 0.69
KGC 161230P00004500 P 12/30/16 4.5 0.97 1.11
KGC 161230P00005000 P 12/30/16 5.0 1.46 1.61
KGC 161230P00005500 P 12/30/16 5.5 1.95 2.11
KGC 161230P00006000 P 12/30/16 6.0 2.43 2.59
KGC 161230P00006500 P 12/30/16 6.5 2.94 3.10
KGC 161230P00007000 P 12/30/16 7.0 3.45 3.60
KGC 161230P00007500 P 12/30/16 7.5 3.95 4.10
KGC 170106C00000500 C 01/06/17 0.5 2.93 3.05
KGC 170106C00001000 C 01/06/17 1.0 2.44 2.55
KGC 170106C00001500 C 01/06/17 1.5 1.92 2.05
KGC 170106C00002000 C 01/06/17 2.0 1.42 1.55
KGC 170106C00002500 C 01/06/17 2.5 0.92 1.07
KGC 170106C00003000 C 01/06/17 3.0 0.53 0.64
KGC 170106C00003500 C 01/06/17 3.5 0.24 0.28
KGC 170106C00004000 C 01/06/17 4.0 0.09 0.12
KGC 170106C00004500 C 01/06/17 4.5 0.03 0.09
KGC 170106C00005000 C 01/06/17 5.0 0.01 0.09
KGC 170106C00005500 C 01/06/17 5.5 0.00 0.10
KGC 170106C00006000 C 01/06/17 6.0 0.00 0.06
KGC 170106C00006500 C 01/06/17 6.5 0.00 0.10
KGC 170106P00000500 P 01/06/17 0.5 0.00 0.05
KGC 170106P00001000 P 01/06/17 1.0 0.00 0.04
KGC 170106P00001500 P 01/06/17 1.5 0.00 0.06
KGC 170106P00002000 P 01/06/17 2.0 0.00 0.07
KGC 170106P00002500 P 01/06/17 2.5 0.00 0.08
KGC 170106P00003000 P 01/06/17 3.0 0.07 0.10
KGC 170106P00003500 P 01/06/17 3.5 0.26 0.29
KGC 170106P00004000 P 01/06/17 4.0 0.59 0.65
KGC 170106P00004500 P 01/06/17 4.5 0.99 1.11
KGC 170106P00005000 P 01/06/17 5.0 1.47 1.62
KGC 170106P00005500 P 01/06/17 5.5 1.95 2.11
KGC 170106P00006000 P 01/06/17 6.0 2.45 2.60
KGC 170106P00006500 P 01/06/17 6.5 2.95 3.10
KGC 170113C00000500 C 01/13/17 0.5 2.93 3.05
KGC 170113C00001000 C 01/13/17 1.0 2.43 2.55
KGC 170113C00001500 C 01/13/17 1.5 1.92 2.06
KGC 170113C00002000 C 01/13/17 2.0 1.41 1.57
KGC 170113C00002500 C 01/13/17 2.5 0.94 1.08
KGC 170113C00003000 C 01/13/17 3.0 0.57 0.65
KGC 170113C00003500 C 01/13/17 3.5 0.27 0.31
KGC 170113C00004000 C 01/13/17 4.0 0.11 0.16
KGC 170113C00004500 C 01/13/17 4.5 0.04 0.09
KGC 170113C00005000 C 01/13/17 5.0 0.01 0.07
KGC 170113C00005500 C 01/13/17 5.5 0.00 0.09
KGC 170113C00006000 C 01/13/17 6.0 0.00 0.06
KGC 170113C00006500 C 01/13/17 6.5 0.00 0.09
KGC 170113P00000500 P 01/13/17 0.5 0.00 0.06
KGC 170113P00001000 P 01/13/17 1.0 0.00 0.06
KGC 170113P00001500 P 01/13/17 1.5 0.00 0.08
KGC 170113P00002000 P 01/13/17 2.0 0.00 0.09
KGC 170113P00002500 P 01/13/17 2.5 0.01 0.08
KGC 170113P00003000 P 01/13/17 3.0 0.09 0.12
KGC 170113P00003500 P 01/13/17 3.5 0.28 0.32
KGC 170113P00004000 P 01/13/17 4.0 0.61 0.72
KGC 170113P00004500 P 01/13/17 4.5 1.01 1.12
KGC 170113P00005000 P 01/13/17 5.0 1.47 1.63
KGC 170113P00005500 P 01/13/17 5.5 1.95 2.12
KGC 170113P00006000 P 01/13/17 6.0 2.46 2.61
KGC 170113P00006500 P 01/13/17 6.5 2.94 3.10
KGC 170120C00000500 C 01/20/17 0.5 2.93 3.05
KGC 170120C00001000 C 01/20/17 1.0 2.43 2.54
KGC 170120C00001500 C 01/20/17 1.5 1.92 2.04
KGC 170120C00002000 C 01/20/17 2.0 1.42 1.56
KGC 170120C00002500 C 01/20/17 2.5 0.93 1.09
KGC 170120C00003000 C 01/20/17 3.0 0.59 0.61
KGC 170120C00003500 C 01/20/17 3.5 0.30 0.32
KGC 170120C00004000 C 01/20/17 4.0 0.14 0.15
KGC 170120C00004500 C 01/20/17 4.5 0.06 0.08
KGC 170120C00005000 C 01/20/17 5.0 0.03 0.04
KGC 170120C00005500 C 01/20/17 5.5 0.01 0.03
KGC 170120C00006000 C 01/20/17 6.0 0.01 0.02
KGC 170120C00007000 C 01/20/17 7.0 0.00 0.02
KGC 170120C00008000 C 01/20/17 8.0 0.00 0.03
KGC 170120C00009000 C 01/20/17 9.0 0.00 0.02
KGC 170120C00010000 C 01/20/17 10.0 0.00 0.01
KGC 170120C00011000 C 01/20/17 11.0 0.00 0.01
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.01
KGC 170120P00001000 P 01/20/17 1.0 0.00 0.01
KGC 170120P00001500 P 01/20/17 1.5 0.00 0.01
KGC 170120P00002000 P 01/20/17 2.0 0.00 0.01
KGC 170120P00002500 P 01/20/17 2.5 0.02 0.04
KGC 170120P00003000 P 01/20/17 3.0 0.12 0.13
KGC 170120P00003500 P 01/20/17 3.5 0.32 0.33
KGC 170120P00004000 P 01/20/17 4.0 0.66 0.68
KGC 170120P00004500 P 01/20/17 4.5 1.08 1.10
KGC 170120P00005000 P 01/20/17 5.0 1.50 1.64
KGC 170120P00005500 P 01/20/17 5.5 2.01 2.05
KGC 170120P00006000 P 01/20/17 6.0 2.45 2.61
KGC 170120P00007000 P 01/20/17 7.0 3.45 3.60
KGC 170120P00008000 P 01/20/17 8.0 4.45 4.60
KGC 170120P00009000 P 01/20/17 9.0 5.45 5.60
KGC 170120P00010000 P 01/20/17 10.0 6.45 6.55
KGC 170120P00011000 P 01/20/17 11.0 7.45 7.55
KGC 170217C00000500 C 02/17/17 0.5 2.93 3.05
KGC 170217C00001000 C 02/17/17 1.0 2.42 2.54
KGC 170217C00001500 C 02/17/17 1.5 1.91 2.06
KGC 170217C00002000 C 02/17/17 2.0 1.42 1.57
KGC 170217C00002500 C 02/17/17 2.5 0.96 1.13
KGC 170217C00003000 C 02/17/17 3.0 0.66 0.68
KGC 170217C00003500 C 02/17/17 3.5 0.39 0.40
KGC 170217C00004000 C 02/17/17 4.0 0.22 0.23
KGC 170217C00004500 C 02/17/17 4.5 0.12 0.14
KGC 170217C00005000 C 02/17/17 5.0 0.07 0.08
KGC 170217C00005500 C 02/17/17 5.5 0.04 0.05
KGC 170217C00006000 C 02/17/17 6.0 0.02 0.04
KGC 170217C00007000 C 02/17/17 7.0 0.01 0.03
KGC 170217C00008000 C 02/17/17 8.0 0.01 0.02
KGC 170217C00009000 C 02/17/17 9.0 0.00 0.02
KGC 170217C00010000 C 02/17/17 10.0 0.00 0.01
KGC 170217C00011000 C 02/17/17 11.0 0.00 0.02
KGC 170217P00000500 P 02/17/17 0.5 0.00 0.01
KGC 170217P00001000 P 02/17/17 1.0 0.00 0.01
KGC 170217P00001500 P 02/17/17 1.5 0.00 0.01
KGC 170217P00002000 P 02/17/17 2.0 0.01 0.03
KGC 170217P00002500 P 02/17/17 2.5 0.05 0.07
KGC 170217P00003000 P 02/17/17 3.0 0.18 0.20
KGC 170217P00003500 P 02/17/17 3.5 0.41 0.42
KGC 170217P00004000 P 02/17/17 4.0 0.72 0.75
KGC 170217P00004500 P 02/17/17 4.5 1.11 1.16
KGC 170217P00005000 P 02/17/17 5.0 1.51 1.68
KGC 170217P00005500 P 02/17/17 5.5 1.99 2.15
KGC 170217P00006000 P 02/17/17 6.0 2.48 2.64
KGC 170217P00007000 P 02/17/17 7.0 3.45 3.60
KGC 170217P00008000 P 02/17/17 8.0 4.45 4.60
KGC 170217P00009000 P 02/17/17 9.0 5.45 5.60
KGC 170217P00010000 P 02/17/17 10.0 6.45 6.60
KGC 170217P00011000 P 02/17/17 11.0 7.45 7.60
KGC 170519C00000500 C 05/19/17 0.5 2.92 3.05
KGC 170519C00001000 C 05/19/17 1.0 2.42 2.57
KGC 170519C00001500 C 05/19/17 1.5 1.92 2.07
KGC 170519C00002000 C 05/19/17 2.0 1.46 1.62
KGC 170519C00002500 C 05/19/17 2.5 1.06 1.22
KGC 170519C00003000 C 05/19/17 3.0 0.80 0.83
KGC 170519C00003500 C 05/19/17 3.5 0.56 0.58
KGC 170519C00004000 C 05/19/17 4.0 0.38 0.40
KGC 170519C00004500 C 05/19/17 4.5 0.26 0.28
KGC 170519C00005000 C 05/19/17 5.0 0.18 0.20
KGC 170519C00005500 C 05/19/17 5.5 0.12 0.14
KGC 170519C00006000 C 05/19/17 6.0 0.09 0.11
KGC 170519C00007000 C 05/19/17 7.0 0.05 0.07
KGC 170519C00008000 C 05/19/17 8.0 0.03 0.04
KGC 170519C00009000 C 05/19/17 9.0 0.02 0.03
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 0.01 0.03
KGC 170519P00002000 P 05/19/17 2.0 0.05 0.06
KGC 170519P00002500 P 05/19/17 2.5 0.14 0.16
KGC 170519P00003000 P 05/19/17 3.0 0.31 0.33
KGC 170519P00003500 P 05/19/17 3.5 0.57 0.58
KGC 170519P00004000 P 05/19/17 4.0 0.89 0.91
KGC 170519P00004500 P 05/19/17 4.5 1.26 1.29
KGC 170519P00005000 P 05/19/17 5.0 1.68 1.71
KGC 170519P00005500 P 05/19/17 5.5 2.07 2.26
KGC 170519P00006000 P 05/19/17 6.0 2.53 2.72
KGC 170519P00007000 P 05/19/17 7.0 3.45 3.65
KGC 170519P00008000 P 05/19/17 8.0 4.45 4.65
KGC 170519P00009000 P 05/19/17 9.0 5.45 5.60
KGC 180119C00000500 C 01/19/18 0.5 2.80 3.10
KGC 180119C00001000 C 01/19/18 1.0 2.30 2.67
KGC 180119C00001500 C 01/19/18 1.5 1.83 2.27
KGC 180119C00002000 C 01/19/18 2.0 1.50 1.88
KGC 180119C00002500 C 01/19/18 2.5 1.23 1.53
KGC 180119C00003000 C 01/19/18 3.0 0.84 1.27
KGC 180119C00003500 C 01/19/18 3.5 0.80 1.00
KGC 180119C00004000 C 01/19/18 4.0 0.66 0.78
KGC 180119C00004500 C 01/19/18 4.5 0.55 0.60
KGC 180119C00005000 C 01/19/18 5.0 0.43 0.50
KGC 180119C00005500 C 01/19/18 5.5 0.36 0.42
KGC 180119C00010000 C 01/19/18 10.0 0.12 0.13
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.10
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.22
KGC 180119P00001500 P 01/19/18 1.5 0.05 0.28
KGC 180119P00002000 P 01/19/18 2.0 0.11 0.37
KGC 180119P00002500 P 01/19/18 2.5 0.27 0.38
KGC 180119P00003000 P 01/19/18 3.0 0.51 0.61
KGC 180119P00003500 P 01/19/18 3.5 0.73 0.88
KGC 180119P00004000 P 01/19/18 4.0 1.06 1.41
KGC 180119P00004500 P 01/19/18 4.5 1.42 1.80
KGC 180119P00005000 P 01/19/18 5.0 1.81 2.20
KGC 180119P00005500 P 01/19/18 5.5 2.23 2.65
KGC 180119P00010000 P 01/19/18 10.0 6.45 6.80
KGC 190118C00000500 C 01/18/19 0.5 2.79 3.25
KGC 190118C00001000 C 01/18/19 1.0 2.33 2.78
KGC 190118C00001500 C 01/18/19 1.5 1.93 2.39
KGC 190118C00002000 C 01/18/19 2.0 1.59 2.09
KGC 190118C00002500 C 01/18/19 2.5 1.33 1.83
KGC 190118C00003000 C 01/18/19 3.0 1.11 1.59
KGC 190118C00003500 C 01/18/19 3.5 1.00 1.35
KGC 190118C00004000 C 01/18/19 4.0 0.85 1.26
KGC 190118C00004500 C 01/18/19 4.5 0.78 1.14
KGC 190118C00005000 C 01/18/19 5.0 0.72 0.99
KGC 190118C00005500 C 01/18/19 5.5 0.57 0.95
KGC 190118C00007000 C 01/18/19 7.0 0.45 0.71
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.16
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.26
KGC 190118P00001500 P 01/18/19 1.5 0.05 0.29
KGC 190118P00002000 P 01/18/19 2.0 0.21 0.50
KGC 190118P00002500 P 01/18/19 2.5 0.38 0.72
KGC 190118P00003000 P 01/18/19 3.0 0.64 0.93
KGC 190118P00003500 P 01/18/19 3.5 0.91 1.24
KGC 190118P00004000 P 01/18/19 4.0 1.24 1.68
KGC 190118P00004500 P 01/18/19 4.5 1.58 2.08
KGC 190118P00005000 P 01/18/19 5.0 1.96 2.49
KGC 190118P00005500 P 01/18/19 5.5 2.35 2.92
KGC 190118P00007000 P 01/18/19 7.0 3.65 4.20

OPRA data is delayed 15 minutes.