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 (2016-07-08)Premium Content

Kinross Gold Corporation (KGC)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 160729C00000500 C 07/29/16 0.5 4.05 4.45
KGC 160729C00001000 C 07/29/16 1.0 3.00 4.15
KGC 160729C00001500 C 07/29/16 1.5 3.05 3.40
KGC 160729C00002000 C 07/29/16 2.0 2.80 3.05
KGC 160729C00002500 C 07/29/16 2.5 2.31 2.42
KGC 160729C00003000 C 07/29/16 3.0 1.81 1.89
KGC 160729C00003500 C 07/29/16 3.5 1.31 1.40
KGC 160729C00004000 C 07/29/16 4.0 0.82 0.90
KGC 160729C00004500 C 07/29/16 4.5 0.38 0.45
KGC 160729C00005000 C 07/29/16 5.0 0.10 0.14
KGC 160729C00005500 C 07/29/16 5.5 0.03 0.05
KGC 160729C00006000 C 07/29/16 6.0 0.00 0.05
KGC 160729C00006500 C 07/29/16 6.5 0.00 0.02
KGC 160729C00007000 C 07/29/16 7.0 0.00 0.19
KGC 160729C00007500 C 07/29/16 7.5 0.00 0.24
KGC 160729C00008000 C 07/29/16 8.0 0.00 0.05
KGC 160729C00008500 C 07/29/16 8.5 0.00 0.05
KGC 160729C00009000 C 07/29/16 9.0 0.00 0.05
KGC 160729C00009500 C 07/29/16 9.5 0.00 0.05
KGC 160729C00010000 C 07/29/16 10.0 0.00 0.05
KGC 160729C00010500 C 07/29/16 10.5 0.00 0.05
KGC 160729P00000500 P 07/29/16 0.5 0.00 0.16
KGC 160729P00001000 P 07/29/16 1.0 0.00 0.25
KGC 160729P00001500 P 07/29/16 1.5 0.00 0.05
KGC 160729P00002000 P 07/29/16 2.0 0.00 0.01
KGC 160729P00002500 P 07/29/16 2.5 0.00 0.01
KGC 160729P00003000 P 07/29/16 3.0 0.00 0.01
KGC 160729P00003500 P 07/29/16 3.5 0.00 0.08
KGC 160729P00004000 P 07/29/16 4.0 0.00 0.05
KGC 160729P00004500 P 07/29/16 4.5 0.05 0.09
KGC 160729P00005000 P 07/29/16 5.0 0.25 0.29
KGC 160729P00005500 P 07/29/16 5.5 0.64 0.71
KGC 160729P00006000 P 07/29/16 6.0 1.11 1.19
KGC 160729P00006500 P 07/29/16 6.5 1.61 1.69
KGC 160729P00007000 P 07/29/16 7.0 2.11 2.19
KGC 160729P00007500 P 07/29/16 7.5 2.61 2.70
KGC 160729P00008000 P 07/29/16 8.0 3.00 3.25
KGC 160729P00008500 P 07/29/16 8.5 3.40 3.70
KGC 160729P00009000 P 07/29/16 9.0 3.80 4.50
KGC 160729P00009500 P 07/29/16 9.5 4.50 4.75
KGC 160729P00010000 P 07/29/16 10.0 5.00 5.25
KGC 160729P00010500 P 07/29/16 10.5 5.30 5.75
KGC 160805C00000500 C 08/05/16 0.5 4.05 4.45
KGC 160805C00001000 C 08/05/16 1.0 3.55 3.90
KGC 160805C00001500 C 08/05/16 1.5 3.05 3.45
KGC 160805C00002000 C 08/05/16 2.0 2.39 3.05
KGC 160805C00002500 C 08/05/16 2.5 2.31 2.41
KGC 160805C00003000 C 08/05/16 3.0 1.81 1.91
KGC 160805C00003500 C 08/05/16 3.5 1.32 1.40
KGC 160805C00004000 C 08/05/16 4.0 0.84 0.91
KGC 160805C00004500 C 08/05/16 4.5 0.43 0.50
KGC 160805C00005000 C 08/05/16 5.0 0.16 0.22
KGC 160805C00005500 C 08/05/16 5.5 0.04 0.09
KGC 160805C00006000 C 08/05/16 6.0 0.00 0.05
KGC 160805C00006500 C 08/05/16 6.5 0.00 0.05
KGC 160805C00007000 C 08/05/16 7.0 0.00 0.18
KGC 160805C00007500 C 08/05/16 7.5 0.00 0.24
KGC 160805C00008000 C 08/05/16 8.0 0.00 0.05
KGC 160805C00008500 C 08/05/16 8.5 0.00 0.05
KGC 160805C00009000 C 08/05/16 9.0 0.00 0.05
KGC 160805C00009500 C 08/05/16 9.5 0.00 0.05
KGC 160805C00010000 C 08/05/16 10.0 0.00 0.05
KGC 160805C00010500 C 08/05/16 10.5 0.00 0.07
KGC 160805P00000500 P 08/05/16 0.5 0.00 0.05
KGC 160805P00001000 P 08/05/16 1.0 0.00 0.20
KGC 160805P00001500 P 08/05/16 1.5 0.00 0.05
KGC 160805P00002000 P 08/05/16 2.0 0.00 0.21
KGC 160805P00002500 P 08/05/16 2.5 0.00 0.23
KGC 160805P00003000 P 08/05/16 3.0 0.00 0.10
KGC 160805P00003500 P 08/05/16 3.5 0.00 0.05
KGC 160805P00004000 P 08/05/16 4.0 0.00 0.04
KGC 160805P00004500 P 08/05/16 4.5 0.09 0.14
KGC 160805P00005000 P 08/05/16 5.0 0.30 0.38
KGC 160805P00005500 P 08/05/16 5.5 0.67 0.74
KGC 160805P00006000 P 08/05/16 6.0 1.12 1.20
KGC 160805P00006500 P 08/05/16 6.5 1.61 1.69
KGC 160805P00007000 P 08/05/16 7.0 2.09 2.18
KGC 160805P00007500 P 08/05/16 7.5 2.59 2.69
KGC 160805P00008000 P 08/05/16 8.0 3.00 3.40
KGC 160805P00008500 P 08/05/16 8.5 3.35 3.70
KGC 160805P00009000 P 08/05/16 9.0 3.95 4.20
KGC 160805P00009500 P 08/05/16 9.5 4.40 4.95
KGC 160805P00010000 P 08/05/16 10.0 5.00 5.20
KGC 160805P00010500 P 08/05/16 10.5 5.30 5.75
KGC 160812C00000500 C 08/12/16 0.5 4.05 4.45
KGC 160812C00001000 C 08/12/16 1.0 3.70 3.95
KGC 160812C00001500 C 08/12/16 1.5 3.20 3.45
KGC 160812C00002000 C 08/12/16 2.0 2.81 2.89
KGC 160812C00002500 C 08/12/16 2.5 2.32 2.40
KGC 160812C00003000 C 08/12/16 3.0 1.82 1.92
KGC 160812C00003500 C 08/12/16 3.5 1.33 1.40
KGC 160812C00004000 C 08/12/16 4.0 0.86 0.94
KGC 160812C00004500 C 08/12/16 4.5 0.47 0.53
KGC 160812C00005000 C 08/12/16 5.0 0.20 0.25
KGC 160812C00005500 C 08/12/16 5.5 0.05 0.11
KGC 160812C00006000 C 08/12/16 6.0 0.00 0.06
KGC 160812C00006500 C 08/12/16 6.5 0.00 0.06
KGC 160812C00007000 C 08/12/16 7.0 0.00 0.05
KGC 160812C00007500 C 08/12/16 7.5 0.00 0.05
KGC 160812C00008000 C 08/12/16 8.0 0.00 0.05
KGC 160812C00008500 C 08/12/16 8.5 0.00 0.05
KGC 160812C00009000 C 08/12/16 9.0 0.00 0.05
KGC 160812C00009500 C 08/12/16 9.5 0.00 0.10
KGC 160812C00010000 C 08/12/16 10.0 0.00 0.05
KGC 160812C00010500 C 08/12/16 10.5 0.00 0.10
KGC 160812P00000500 P 08/12/16 0.5 0.00 0.05
KGC 160812P00001000 P 08/12/16 1.0 0.00 0.05
KGC 160812P00001500 P 08/12/16 1.5 0.00 0.05
KGC 160812P00002000 P 08/12/16 2.0 0.00 0.05
KGC 160812P00002500 P 08/12/16 2.5 0.00 0.05
KGC 160812P00003000 P 08/12/16 3.0 0.00 0.05
KGC 160812P00003500 P 08/12/16 3.5 0.00 0.05
KGC 160812P00004000 P 08/12/16 4.0 0.00 0.07
KGC 160812P00004500 P 08/12/16 4.5 0.12 0.20
KGC 160812P00005000 P 08/12/16 5.0 0.34 0.39
KGC 160812P00005500 P 08/12/16 5.5 0.69 0.76
KGC 160812P00006000 P 08/12/16 6.0 1.13 1.21
KGC 160812P00006500 P 08/12/16 6.5 1.62 1.68
KGC 160812P00007000 P 08/12/16 7.0 2.11 2.18
KGC 160812P00007500 P 08/12/16 7.5 2.61 2.71
KGC 160812P00008000 P 08/12/16 8.0 3.10 3.40
KGC 160812P00008500 P 08/12/16 8.5 3.60 3.85
KGC 160812P00009000 P 08/12/16 9.0 4.05 4.40
KGC 160812P00009500 P 08/12/16 9.5 4.60 4.90
KGC 160812P00010000 P 08/12/16 10.0 5.10 5.40
KGC 160812P00010500 P 08/12/16 10.5 5.35 5.70
KGC 160819C00000500 C 08/19/16 0.5 4.05 4.55
KGC 160819C00001000 C 08/19/16 1.0 3.70 4.00
KGC 160819C00001500 C 08/19/16 1.5 3.05 3.40
KGC 160819C00002000 C 08/19/16 2.0 2.80 2.89
KGC 160819C00002500 C 08/19/16 2.5 2.33 2.39
KGC 160819C00003000 C 08/19/16 3.0 1.83 1.89
KGC 160819C00003500 C 08/19/16 3.5 1.34 1.40
KGC 160819C00004000 C 08/19/16 4.0 0.89 0.92
KGC 160819C00004500 C 08/19/16 4.5 0.51 0.54
KGC 160819C00005000 C 08/19/16 5.0 0.26 0.28
KGC 160819C00005500 C 08/19/16 5.5 0.11 0.13
KGC 160819C00006000 C 08/19/16 6.0 0.05 0.06
KGC 160819C00006500 C 08/19/16 6.5 0.01 0.03
KGC 160819C00007000 C 08/19/16 7.0 0.00 0.02
KGC 160819C00007500 C 08/19/16 7.5 0.00 0.02
KGC 160819C00008000 C 08/19/16 8.0 0.00 0.02
KGC 160819C00008500 C 08/19/16 8.5 0.00 0.01
KGC 160819C00009000 C 08/19/16 9.0 0.00 0.01
KGC 160819C00009500 C 08/19/16 9.5 0.00 0.01
KGC 160819C00010000 C 08/19/16 10.0 0.00 0.01
KGC 160819C00010500 C 08/19/16 10.5 0.00 0.01
KGC 160819C00011000 C 08/19/16 11.0 0.00 0.01
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 0.01
KGC 160819P00002000 P 08/19/16 2.0 0.00 0.01
KGC 160819P00002500 P 08/19/16 2.5 0.00 0.01
KGC 160819P00003000 P 08/19/16 3.0 0.00 0.02
KGC 160819P00003500 P 08/19/16 3.5 0.00 0.02
KGC 160819P00004000 P 08/19/16 4.0 0.04 0.06
KGC 160819P00004500 P 08/19/16 4.5 0.16 0.19
KGC 160819P00005000 P 08/19/16 5.0 0.39 0.43
KGC 160819P00005500 P 08/19/16 5.5 0.75 0.78
KGC 160819P00006000 P 08/19/16 6.0 1.18 1.22
KGC 160819P00006500 P 08/19/16 6.5 1.63 1.70
KGC 160819P00007000 P 08/19/16 7.0 2.12 2.18
KGC 160819P00007500 P 08/19/16 7.5 2.62 2.68
KGC 160819P00008000 P 08/19/16 8.0 3.10 3.25
KGC 160819P00008500 P 08/19/16 8.5 3.60 3.90
KGC 160819P00009000 P 08/19/16 9.0 4.10 4.45
KGC 160819P00009500 P 08/19/16 9.5 4.60 4.95
KGC 160819P00010000 P 08/19/16 10.0 5.10 5.45
KGC 160819P00010500 P 08/19/16 10.5 5.60 5.95
KGC 160819P00011000 P 08/19/16 11.0 6.10 6.25
KGC 160826C00000500 C 08/26/16 0.5 4.30 4.40
KGC 160826C00001000 C 08/26/16 1.0 3.80 3.90
KGC 160826C00001500 C 08/26/16 1.5 3.30 3.40
KGC 160826C00002000 C 08/26/16 2.0 2.82 2.91
KGC 160826C00002500 C 08/26/16 2.5 2.32 2.40
KGC 160826C00003000 C 08/26/16 3.0 1.82 1.91
KGC 160826C00003500 C 08/26/16 3.5 1.34 1.42
KGC 160826C00004000 C 08/26/16 4.0 0.90 0.99
KGC 160826C00004500 C 08/26/16 4.5 0.51 0.62
KGC 160826C00005000 C 08/26/16 5.0 0.27 0.34
KGC 160826C00005500 C 08/26/16 5.5 0.12 0.16
KGC 160826C00006000 C 08/26/16 6.0 0.04 0.11
KGC 160826C00006500 C 08/26/16 6.5 0.00 0.09
KGC 160826C00007000 C 08/26/16 7.0 0.00 0.07
KGC 160826C00007500 C 08/26/16 7.5 0.00 0.06
KGC 160826C00008000 C 08/26/16 8.0 0.00 0.05
KGC 160826C00008500 C 08/26/16 8.5 0.00 0.05
KGC 160826C00009000 C 08/26/16 9.0 0.00 0.05
KGC 160826C00009500 C 08/26/16 9.5 0.00 0.07
KGC 160826C00010000 C 08/26/16 10.0 0.00 0.07
KGC 160826C00010500 C 08/26/16 10.5 0.00 0.05
KGC 160826C00011000 C 08/26/16 11.0 0.00 0.05
KGC 160826P00000500 P 08/26/16 0.5 0.00 0.05
KGC 160826P00001000 P 08/26/16 1.0 0.00 0.05
KGC 160826P00001500 P 08/26/16 1.5 0.00 0.05
KGC 160826P00002000 P 08/26/16 2.0 0.00 0.05
KGC 160826P00002500 P 08/26/16 2.5 0.00 0.05
KGC 160826P00003000 P 08/26/16 3.0 0.00 0.05
KGC 160826P00003500 P 08/26/16 3.5 0.00 0.06
KGC 160826P00004000 P 08/26/16 4.0 0.04 0.10
KGC 160826P00004500 P 08/26/16 4.5 0.19 0.24
KGC 160826P00005000 P 08/26/16 5.0 0.41 0.49
KGC 160826P00005500 P 08/26/16 5.5 0.76 0.82
KGC 160826P00006000 P 08/26/16 6.0 1.16 1.25
KGC 160826P00006500 P 08/26/16 6.5 1.63 1.71
KGC 160826P00007000 P 08/26/16 7.0 2.12 2.19
KGC 160826P00007500 P 08/26/16 7.5 2.62 2.69
KGC 160826P00008000 P 08/26/16 8.0 3.10 3.25
KGC 160826P00008500 P 08/26/16 8.5 3.60 3.70
KGC 160826P00009000 P 08/26/16 9.0 4.10 4.20
KGC 160826P00009500 P 08/26/16 9.5 4.60 4.70
KGC 160826P00010000 P 08/26/16 10.0 5.10 5.20
KGC 160826P00010500 P 08/26/16 10.5 5.60 5.70
KGC 160826P00011000 P 08/26/16 11.0 6.10 6.20
KGC 160902C00000500 C 09/02/16 0.5 4.30 4.40
KGC 160902C00001000 C 09/02/16 1.0 3.80 3.90
KGC 160902C00001500 C 09/02/16 1.5 3.30 3.40
KGC 160902C00002000 C 09/02/16 2.0 2.82 2.91
KGC 160902C00002500 C 09/02/16 2.5 2.32 2.40
KGC 160902C00003000 C 09/02/16 3.0 1.83 1.91
KGC 160902C00003500 C 09/02/16 3.5 1.35 1.43
KGC 160902C00004000 C 09/02/16 4.0 0.92 1.01
KGC 160902C00004500 C 09/02/16 4.5 0.55 0.65
KGC 160902C00005000 C 09/02/16 5.0 0.32 0.38
KGC 160902C00005500 C 09/02/16 5.5 0.15 0.21
KGC 160902C00006000 C 09/02/16 6.0 0.05 0.14
KGC 160902C00006500 C 09/02/16 6.5 0.02 0.10
KGC 160902C00007000 C 09/02/16 7.0 0.00 0.08
KGC 160902C00007500 C 09/02/16 7.5 0.00 0.06
KGC 160902C00008000 C 09/02/16 8.0 0.00 0.06
KGC 160902C00008500 C 09/02/16 8.5 0.00 0.05
KGC 160902C00009000 C 09/02/16 9.0 0.00 0.05
KGC 160902C00009500 C 09/02/16 9.5 0.00 0.05
KGC 160902C00010000 C 09/02/16 10.0 0.00 0.07
KGC 160902P00000500 P 09/02/16 0.5 0.00 0.05
KGC 160902P00001000 P 09/02/16 1.0 0.00 0.05
KGC 160902P00001500 P 09/02/16 1.5 0.00 0.05
KGC 160902P00002000 P 09/02/16 2.0 0.00 0.05
KGC 160902P00002500 P 09/02/16 2.5 0.00 0.05
KGC 160902P00003000 P 09/02/16 3.0 0.00 0.05
KGC 160902P00003500 P 09/02/16 3.5 0.00 0.07
KGC 160902P00004000 P 09/02/16 4.0 0.08 0.12
KGC 160902P00004500 P 09/02/16 4.5 0.22 0.28
KGC 160902P00005000 P 09/02/16 5.0 0.46 0.53
KGC 160902P00005500 P 09/02/16 5.5 0.79 0.85
KGC 160902P00006000 P 09/02/16 6.0 1.19 1.27
KGC 160902P00006500 P 09/02/16 6.5 1.65 1.73
KGC 160902P00007000 P 09/02/16 7.0 2.13 2.20
KGC 160902P00007500 P 09/02/16 7.5 2.62 2.69
KGC 160902P00008000 P 09/02/16 8.0 3.10 3.25
KGC 160902P00008500 P 09/02/16 8.5 3.60 3.75
KGC 160902P00009000 P 09/02/16 9.0 4.10 4.20
KGC 160902P00009500 P 09/02/16 9.5 4.60 4.70
KGC 160902P00010000 P 09/02/16 10.0 5.10 5.20
KGC 160916C00000500 C 09/16/16 0.5 4.30 4.40
KGC 160916C00001000 C 09/16/16 1.0 3.80 3.90
KGC 160916C00001500 C 09/16/16 1.5 3.30 3.40
KGC 160916C00002000 C 09/16/16 2.0 2.82 2.89
KGC 160916C00002500 C 09/16/16 2.5 2.33 2.40
KGC 160916C00003000 C 09/16/16 3.0 1.84 1.91
KGC 160916C00003500 C 09/16/16 3.5 1.37 1.44
KGC 160916C00004000 C 09/16/16 4.0 0.97 1.00
KGC 160916C00004500 C 09/16/16 4.5 0.63 0.66
KGC 160916C00005000 C 09/16/16 5.0 0.39 0.42
KGC 160916C00005500 C 09/16/16 5.5 0.23 0.25
KGC 160916C00006000 C 09/16/16 6.0 0.13 0.16
KGC 160916C00007000 C 09/16/16 7.0 0.04 0.06
KGC 160916C00008000 C 09/16/16 8.0 0.01 0.04
KGC 160916C00009000 C 09/16/16 9.0 0.00 0.03
KGC 160916C00010000 C 09/16/16 10.0 0.00 0.02
KGC 160916P00000500 P 09/16/16 0.5 0.00 0.01
KGC 160916P00001000 P 09/16/16 1.0 0.00 0.01
KGC 160916P00001500 P 09/16/16 1.5 0.00 0.01
KGC 160916P00002000 P 09/16/16 2.0 0.00 0.01
KGC 160916P00002500 P 09/16/16 2.5 0.00 0.01
KGC 160916P00003000 P 09/16/16 3.0 0.00 0.02
KGC 160916P00003500 P 09/16/16 3.5 0.03 0.06
KGC 160916P00004000 P 09/16/16 4.0 0.12 0.14
KGC 160916P00004500 P 09/16/16 4.5 0.28 0.31
KGC 160916P00005000 P 09/16/16 5.0 0.53 0.56
KGC 160916P00005500 P 09/16/16 5.5 0.87 0.89
KGC 160916P00006000 P 09/16/16 6.0 1.27 1.30
KGC 160916P00007000 P 09/16/16 7.0 2.16 2.21
KGC 160916P00008000 P 09/16/16 8.0 3.10 3.25
KGC 160916P00009000 P 09/16/16 9.0 4.10 4.20
KGC 160916P00010000 P 09/16/16 10.0 5.10 5.20
KGC 161118C00000500 C 11/18/16 0.5 4.30 4.40
KGC 161118C00001000 C 11/18/16 1.0 3.80 3.95
KGC 161118C00001500 C 11/18/16 1.5 3.30 3.45
KGC 161118C00002000 C 11/18/16 2.0 2.77 2.93
KGC 161118C00002500 C 11/18/16 2.5 2.27 2.43
KGC 161118C00003000 C 11/18/16 3.0 1.81 2.00
KGC 161118C00003500 C 11/18/16 3.5 1.39 1.58
KGC 161118C00004000 C 11/18/16 4.0 1.13 1.18
KGC 161118C00004500 C 11/18/16 4.5 0.85 0.88
KGC 161118C00005000 C 11/18/16 5.0 0.63 0.65
KGC 161118C00005500 C 11/18/16 5.5 0.46 0.48
KGC 161118C00006000 C 11/18/16 6.0 0.33 0.35
KGC 161118C00007000 C 11/18/16 7.0 0.18 0.20
KGC 161118C00008000 C 11/18/16 8.0 0.09 0.13
KGC 161118C00009000 C 11/18/16 9.0 0.06 0.09
KGC 161118C00010000 C 11/18/16 10.0 0.04 0.06
KGC 161118C00011000 C 11/18/16 11.0 0.02 0.05
KGC 161118P00000500 P 11/18/16 0.5 0.00 0.01
KGC 161118P00001000 P 11/18/16 1.0 0.00 0.01
KGC 161118P00001500 P 11/18/16 1.5 0.00 0.01
KGC 161118P00002000 P 11/18/16 2.0 0.00 0.02
KGC 161118P00002500 P 11/18/16 2.5 0.01 0.04
KGC 161118P00003000 P 11/18/16 3.0 0.06 0.08
KGC 161118P00003500 P 11/18/16 3.5 0.14 0.17
KGC 161118P00004000 P 11/18/16 4.0 0.28 0.31
KGC 161118P00004500 P 11/18/16 4.5 0.49 0.52
KGC 161118P00005000 P 11/18/16 5.0 0.76 0.80
KGC 161118P00005500 P 11/18/16 5.5 1.08 1.12
KGC 161118P00006000 P 11/18/16 6.0 1.45 1.50
KGC 161118P00007000 P 11/18/16 7.0 2.31 2.34
KGC 161118P00008000 P 11/18/16 8.0 3.20 3.35
KGC 161118P00009000 P 11/18/16 9.0 4.15 4.30
KGC 161118P00010000 P 11/18/16 10.0 5.10 5.30
KGC 161118P00011000 P 11/18/16 11.0 6.10 6.25
KGC 170120C00000500 C 01/20/17 0.5 4.30 4.45
KGC 170120C00001000 C 01/20/17 1.0 3.80 3.95
KGC 170120C00001500 C 01/20/17 1.5 3.30 3.45
KGC 170120C00002000 C 01/20/17 2.0 2.78 2.92
KGC 170120C00002500 C 01/20/17 2.5 2.30 2.47
KGC 170120C00003000 C 01/20/17 3.0 1.86 2.06
KGC 170120C00003500 C 01/20/17 3.5 1.58 1.64
KGC 170120C00004000 C 01/20/17 4.0 1.26 1.30
KGC 170120C00004500 C 01/20/17 4.5 0.99 1.03
KGC 170120C00005000 C 01/20/17 5.0 0.77 0.81
KGC 170120C00005500 C 01/20/17 5.5 0.60 0.64
KGC 170120C00006000 C 01/20/17 6.0 0.46 0.50
KGC 170120C00007000 C 01/20/17 7.0 0.28 0.32
KGC 170120C00008000 C 01/20/17 8.0 0.18 0.21
KGC 170120C00009000 C 01/20/17 9.0 0.12 0.15
KGC 170120C00010000 C 01/20/17 10.0 0.08 0.11
KGC 170120C00011000 C 01/20/17 11.0 0.05 0.09
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 0.02
KGC 170120P00002000 P 01/20/17 2.0 0.01 0.03
KGC 170120P00002500 P 01/20/17 2.5 0.04 0.06
KGC 170120P00003000 P 01/20/17 3.0 0.11 0.13
KGC 170120P00003500 P 01/20/17 3.5 0.22 0.25
KGC 170120P00004000 P 01/20/17 4.0 0.40 0.43
KGC 170120P00004500 P 01/20/17 4.5 0.61 0.66
KGC 170120P00005000 P 01/20/17 5.0 0.89 0.94
KGC 170120P00005500 P 01/20/17 5.5 1.22 1.27
KGC 170120P00006000 P 01/20/17 6.0 1.59 1.63
KGC 170120P00007000 P 01/20/17 7.0 2.40 2.45
KGC 170120P00008000 P 01/20/17 8.0 3.25 3.45
KGC 170120P00009000 P 01/20/17 9.0 4.20 4.40
KGC 170120P00010000 P 01/20/17 10.0 5.15 5.35
KGC 170120P00011000 P 01/20/17 11.0 6.10 6.30
KGC 170217C00000500 C 02/17/17 0.5 4.30 4.45
KGC 170217C00001000 C 02/17/17 1.0 3.80 3.95
KGC 170217C00001500 C 02/17/17 1.5 3.30 3.45
KGC 170217C00002000 C 02/17/17 2.0 2.78 2.97
KGC 170217C00002500 C 02/17/17 2.5 2.31 2.50
KGC 170217C00003000 C 02/17/17 3.0 1.89 2.10
KGC 170217C00003500 C 02/17/17 3.5 1.52 1.73
KGC 170217C00004000 C 02/17/17 4.0 1.21 1.41
KGC 170217C00004500 C 02/17/17 4.5 0.96 1.14
KGC 170217C00005000 C 02/17/17 5.0 0.85 0.92
KGC 170217C00005500 C 02/17/17 5.5 0.66 0.75
KGC 170217C00006000 C 02/17/17 6.0 0.54 0.61
KGC 170217C00007000 C 02/17/17 7.0 0.33 0.42
KGC 170217C00008000 C 02/17/17 8.0 0.14 0.32
KGC 170217C00009000 C 02/17/17 9.0 0.08 0.26
KGC 170217C00010000 C 02/17/17 10.0 0.04 0.21
KGC 170217C00011000 C 02/17/17 11.0 0.02 0.18
KGC 170217P00000500 P 02/17/17 0.5 0.00 0.06
KGC 170217P00001000 P 02/17/17 1.0 0.00 0.08
KGC 170217P00001500 P 02/17/17 1.5 0.00 0.08
KGC 170217P00002000 P 02/17/17 2.0 0.00 0.09
KGC 170217P00002500 P 02/17/17 2.5 0.01 0.14
KGC 170217P00003000 P 02/17/17 3.0 0.11 0.21
KGC 170217P00003500 P 02/17/17 3.5 0.27 0.33
KGC 170217P00004000 P 02/17/17 4.0 0.43 0.53
KGC 170217P00004500 P 02/17/17 4.5 0.68 0.75
KGC 170217P00005000 P 02/17/17 5.0 0.93 1.11
KGC 170217P00005500 P 02/17/17 5.5 1.25 1.44
KGC 170217P00006000 P 02/17/17 6.0 1.60 1.82
KGC 170217P00007000 P 02/17/17 7.0 2.41 2.64
KGC 170217P00008000 P 02/17/17 8.0 3.30 3.50
KGC 170217P00009000 P 02/17/17 9.0 4.20 4.45
KGC 170217P00010000 P 02/17/17 10.0 5.15 5.40
KGC 170217P00011000 P 02/17/17 11.0 6.15 6.35
KGC 180119C00000500 C 01/19/18 0.5 4.15 4.50
KGC 180119C00001000 C 01/19/18 1.0 3.65 4.05
KGC 180119C00001500 C 01/19/18 1.5 3.20 3.60
KGC 180119C00002000 C 01/19/18 2.0 2.73 3.25
KGC 180119C00002500 C 01/19/18 2.5 2.36 2.90
KGC 180119C00003000 C 01/19/18 3.0 2.03 2.59
KGC 180119C00003500 C 01/19/18 3.5 1.81 2.30
KGC 180119C00004000 C 01/19/18 4.0 1.57 2.04
KGC 180119C00004500 C 01/19/18 4.5 1.43 1.84
KGC 180119C00005000 C 01/19/18 5.0 1.27 1.54
KGC 180119C00005500 C 01/19/18 5.5 1.16 1.40
KGC 180119C00010000 C 01/19/18 10.0 0.50 0.60
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.10
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.12
KGC 180119P00001500 P 01/19/18 1.5 0.00 0.18
KGC 180119P00002000 P 01/19/18 2.0 0.12 0.20
KGC 180119P00002500 P 01/19/18 2.5 0.18 0.35
KGC 180119P00003000 P 01/19/18 3.0 0.37 0.53
KGC 180119P00003500 P 01/19/18 3.5 0.57 0.75
KGC 180119P00004000 P 01/19/18 4.0 0.81 1.02
KGC 180119P00004500 P 01/19/18 4.5 1.03 1.24
KGC 180119P00005000 P 01/19/18 5.0 1.45 1.60
KGC 180119P00005500 P 01/19/18 5.5 1.73 1.90
KGC 180119P00010000 P 01/19/18 10.0 5.35 5.90

OPRA data is delayed 15 minutes.