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 (2017-04-07)Premium Content

Kinross Gold Corporation (KGC)
As of May 23 2017 12:40PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 170526C00000500 C 05/26/17 0.5 3.65 4.00
KGC 170526C00001000 C 05/26/17 1.0 3.15 3.55
KGC 170526C00001500 C 05/26/17 1.5 2.68 2.99
KGC 170526C00002000 C 05/26/17 2.0 2.18 2.71
KGC 170526C00002500 C 05/26/17 2.5 1.68 1.94
KGC 170526C00003000 C 05/26/17 3.0 1.23 1.24
KGC 170526C00003500 C 05/26/17 3.5 0.73 0.74
KGC 170526C00004000 C 05/26/17 4.0 0.24 0.25
KGC 170526C00004500 C 05/26/17 4.5 0.01 0.03
KGC 170526C00005000 C 05/26/17 5.0 0.00 0.01
KGC 170526C00005500 C 05/26/17 5.5 0.00 0.45
KGC 170526C00006000 C 05/26/17 6.0 0.00 0.01
KGC 170526C00006500 C 05/26/17 6.5 0.00 0.44
KGC 170526C00007500 C 05/26/17 7.5 0.00 0.43
KGC 170526C00008000 C 05/26/17 8.0 0.00 0.43
KGC 170526P00000500 P 05/26/17 0.5 0.00 0.44
KGC 170526P00001000 P 05/26/17 1.0 0.00 0.44
KGC 170526P00001500 P 05/26/17 1.5 0.00 0.46
KGC 170526P00002000 P 05/26/17 2.0 0.00 0.43
KGC 170526P00002500 P 05/26/17 2.5 0.00 0.45
KGC 170526P00003000 P 05/26/17 3.0 0.00 0.45
KGC 170526P00003500 P 05/26/17 3.5 0.00 0.01
KGC 170526P00004000 P 05/26/17 4.0 0.01 0.02
KGC 170526P00004500 P 05/26/17 4.5 0.27 0.28
KGC 170526P00005000 P 05/26/17 5.0 0.76 0.77
KGC 170526P00005500 P 05/26/17 5.5 1.24 1.30
KGC 170526P00006000 P 05/26/17 6.0 1.75 1.87
KGC 170526P00006500 P 05/26/17 6.5 2.25 2.35
KGC 170526P00007500 P 05/26/17 7.5 3.15 3.40
KGC 170526P00008000 P 05/26/17 8.0 3.70 3.85
KGC 170602C00000500 C 06/02/17 0.5 3.65 3.95
KGC 170602C00001000 C 06/02/17 1.0 3.15 3.35
KGC 170602C00001500 C 06/02/17 1.5 2.69 2.88
KGC 170602C00002000 C 06/02/17 2.0 2.19 2.69
KGC 170602C00002500 C 06/02/17 2.5 1.68 1.89
KGC 170602C00003000 C 06/02/17 3.0 1.20 1.25
KGC 170602C00003500 C 06/02/17 3.5 0.72 0.74
KGC 170602C00004000 C 06/02/17 4.0 0.27 0.28
KGC 170602C00004500 C 06/02/17 4.5 0.04 0.05
KGC 170602C00005000 C 06/02/17 5.0 0.00 0.02
KGC 170602C00005500 C 06/02/17 5.5 0.00 0.02
KGC 170602C00006000 C 06/02/17 6.0 0.00 0.02
KGC 170602C00006500 C 06/02/17 6.5 0.00 0.48
KGC 170602C00007000 C 06/02/17 7.0 0.00 0.47
KGC 170602P00000500 P 06/02/17 0.5 0.00 0.01
KGC 170602P00001000 P 06/02/17 1.0 0.00 0.47
KGC 170602P00001500 P 06/02/17 1.5 0.00 0.46
KGC 170602P00002000 P 06/02/17 2.0 0.00 0.47
KGC 170602P00002500 P 06/02/17 2.5 0.00 0.44
KGC 170602P00003000 P 06/02/17 3.0 0.00 0.45
KGC 170602P00003500 P 06/02/17 3.5 0.00 0.03
KGC 170602P00004000 P 06/02/17 4.0 0.04 0.05
KGC 170602P00004500 P 06/02/17 4.5 0.31 0.32
KGC 170602P00005000 P 06/02/17 5.0 0.77 0.78
KGC 170602P00005500 P 06/02/17 5.5 1.25 1.35
KGC 170602P00006000 P 06/02/17 6.0 1.75 1.93
KGC 170602P00006500 P 06/02/17 6.5 2.25 2.43
KGC 170602P00007000 P 06/02/17 7.0 2.75 2.89
KGC 170609C00000500 C 06/09/17 0.5 3.65 3.80
KGC 170609C00001000 C 06/09/17 1.0 3.15 3.35
KGC 170609C00001500 C 06/09/17 1.5 2.69 2.83
KGC 170609C00002000 C 06/09/17 2.0 2.20 2.34
KGC 170609C00002500 C 06/09/17 2.5 1.69 1.83
KGC 170609C00003000 C 06/09/17 3.0 1.19 1.39
KGC 170609C00003500 C 06/09/17 3.5 0.69 0.88
KGC 170609C00004000 C 06/09/17 4.0 0.28 0.33
KGC 170609C00004500 C 06/09/17 4.5 0.06 0.09
KGC 170609C00005000 C 06/09/17 5.0 0.00 0.11
KGC 170609C00005500 C 06/09/17 5.5 0.00 0.02
KGC 170609C00006000 C 06/09/17 6.0 0.00 0.03
KGC 170609C00006500 C 06/09/17 6.5 0.00 0.02
KGC 170609C00007500 C 06/09/17 7.5 0.00 0.10
KGC 170609P00000500 P 06/09/17 0.5 0.00 0.02
KGC 170609P00001000 P 06/09/17 1.0 0.00 0.01
KGC 170609P00001500 P 06/09/17 1.5 0.00 0.02
KGC 170609P00002000 P 06/09/17 2.0 0.00 0.01
KGC 170609P00002500 P 06/09/17 2.5 0.00 0.01
KGC 170609P00003000 P 06/09/17 3.0 0.00 0.10
KGC 170609P00003500 P 06/09/17 3.5 0.00 0.13
KGC 170609P00004000 P 06/09/17 4.0 0.06 0.07
KGC 170609P00004500 P 06/09/17 4.5 0.32 0.36
KGC 170609P00005000 P 06/09/17 5.0 0.76 0.80
KGC 170609P00005500 P 06/09/17 5.5 1.25 1.32
KGC 170609P00006000 P 06/09/17 6.0 1.75 1.82
KGC 170609P00006500 P 06/09/17 6.5 2.25 2.31
KGC 170609P00007500 P 06/09/17 7.5 3.20 3.35
KGC 170616C00000500 C 06/16/17 0.5 3.70 3.80
KGC 170616C00001000 C 06/16/17 1.0 3.15 3.30
KGC 170616C00001500 C 06/16/17 1.5 2.71 2.76
KGC 170616C00002000 C 06/16/17 2.0 2.20 2.26
KGC 170616C00002500 C 06/16/17 2.5 1.71 1.77
KGC 170616C00003000 C 06/16/17 3.0 1.22 1.26
KGC 170616C00003500 C 06/16/17 3.5 0.75 0.76
KGC 170616C00004000 C 06/16/17 4.0 0.35 0.36
KGC 170616C00004500 C 06/16/17 4.5 0.10 0.12
KGC 170616C00005000 C 06/16/17 5.0 0.02 0.03
KGC 170616C00005500 C 06/16/17 5.5 0.00 0.02
KGC 170616C00006000 C 06/16/17 6.0 0.00 0.02
KGC 170616C00006500 C 06/16/17 6.5 0.00 0.02
KGC 170616C00007000 C 06/16/17 7.0 0.00 0.02
KGC 170616C00007500 C 06/16/17 7.5 0.00 0.01
KGC 170616C00008000 C 06/16/17 8.0 0.00 0.01
KGC 170616P00000500 P 06/16/17 0.5 0.00 0.01
KGC 170616P00001000 P 06/16/17 1.0 0.00 0.01
KGC 170616P00001500 P 06/16/17 1.5 0.00 0.01
KGC 170616P00002000 P 06/16/17 2.0 0.00 0.01
KGC 170616P00002500 P 06/16/17 2.5 0.00 0.01
KGC 170616P00003000 P 06/16/17 3.0 0.00 0.02
KGC 170616P00003500 P 06/16/17 3.5 0.01 0.03
KGC 170616P00004000 P 06/16/17 4.0 0.11 0.12
KGC 170616P00004500 P 06/16/17 4.5 0.37 0.38
KGC 170616P00005000 P 06/16/17 5.0 0.79 0.80
KGC 170616P00005500 P 06/16/17 5.5 1.26 1.30
KGC 170616P00006000 P 06/16/17 6.0 1.75 1.78
KGC 170616P00006500 P 06/16/17 6.5 2.25 2.29
KGC 170616P00007000 P 06/16/17 7.0 2.75 2.79
KGC 170616P00007500 P 06/16/17 7.5 3.25 3.35
KGC 170616P00008000 P 06/16/17 8.0 3.75 3.85
KGC 170623C00001000 C 06/23/17 1.0 3.15 3.30
KGC 170623C00001500 C 06/23/17 1.5 2.71 2.76
KGC 170623C00002000 C 06/23/17 2.0 2.20 2.26
KGC 170623C00002500 C 06/23/17 2.5 1.72 1.76
KGC 170623C00003000 C 06/23/17 3.0 1.22 1.26
KGC 170623C00003500 C 06/23/17 3.5 0.73 0.78
KGC 170623C00004000 C 06/23/17 4.0 0.33 0.39
KGC 170623C00004500 C 06/23/17 4.5 0.11 0.15
KGC 170623C00005000 C 06/23/17 5.0 0.03 0.06
KGC 170623C00005500 C 06/23/17 5.5 0.00 0.03
KGC 170623C00006000 C 06/23/17 6.0 0.00 0.03
KGC 170623C00006500 C 06/23/17 6.5 0.00 0.05
KGC 170623C00007000 C 06/23/17 7.0 0.00 0.02
KGC 170623P00001000 P 06/23/17 1.0 0.00 0.02
KGC 170623P00001500 P 06/23/17 1.5 0.00 0.04
KGC 170623P00002000 P 06/23/17 2.0 0.00 0.03
KGC 170623P00002500 P 06/23/17 2.5 0.00 0.03
KGC 170623P00003000 P 06/23/17 3.0 0.00 0.02
KGC 170623P00003500 P 06/23/17 3.5 0.02 0.05
KGC 170623P00004000 P 06/23/17 4.0 0.11 0.13
KGC 170623P00004500 P 06/23/17 4.5 0.37 0.41
KGC 170623P00005000 P 06/23/17 5.0 0.78 0.84
KGC 170623P00005500 P 06/23/17 5.5 1.26 1.31
KGC 170623P00006000 P 06/23/17 6.0 1.76 1.82
KGC 170623P00006500 P 06/23/17 6.5 2.25 2.29
KGC 170623P00007000 P 06/23/17 7.0 2.74 2.80
KGC 170630C00001000 C 06/30/17 1.0 3.15 3.30
KGC 170630C00001500 C 06/30/17 1.5 2.68 2.77
KGC 170630C00002000 C 06/30/17 2.0 2.18 2.29
KGC 170630C00002500 C 06/30/17 2.5 1.71 1.76
KGC 170630C00003000 C 06/30/17 3.0 1.21 1.27
KGC 170630C00003500 C 06/30/17 3.5 0.72 0.79
KGC 170630C00004000 C 06/30/17 4.0 0.33 0.41
KGC 170630C00004500 C 06/30/17 4.5 0.14 0.17
KGC 170630C00005000 C 06/30/17 5.0 0.05 0.07
KGC 170630C00005500 C 06/30/17 5.5 0.00 0.05
KGC 170630C00006000 C 06/30/17 6.0 0.00 0.03
KGC 170630C00006500 C 06/30/17 6.5 0.00 0.06
KGC 170630C00007000 C 06/30/17 7.0 0.00 0.04
KGC 170630P00001000 P 06/30/17 1.0 0.00 0.01
KGC 170630P00001500 P 06/30/17 1.5 0.00 0.01
KGC 170630P00002000 P 06/30/17 2.0 0.00 0.03
KGC 170630P00002500 P 06/30/17 2.5 0.00 0.05
KGC 170630P00003000 P 06/30/17 3.0 0.00 0.07
KGC 170630P00003500 P 06/30/17 3.5 0.03 0.07
KGC 170630P00004000 P 06/30/17 4.0 0.13 0.16
KGC 170630P00004500 P 06/30/17 4.5 0.39 0.44
KGC 170630P00005000 P 06/30/17 5.0 0.79 0.84
KGC 170630P00005500 P 06/30/17 5.5 1.26 1.30
KGC 170630P00006000 P 06/30/17 6.0 1.76 1.80
KGC 170630P00006500 P 06/30/17 6.5 2.25 2.30
KGC 170630P00007000 P 06/30/17 7.0 2.74 2.80
KGC 170721C00000500 C 07/21/17 0.5 3.65 3.80
KGC 170721C00001000 C 07/21/17 1.0 3.15 3.30
KGC 170721C00001500 C 07/21/17 1.5 2.69 2.76
KGC 170721C00002000 C 07/21/17 2.0 2.21 2.26
KGC 170721C00002500 C 07/21/17 2.5 1.70 1.76
KGC 170721C00003000 C 07/21/17 3.0 1.22 1.28
KGC 170721C00003500 C 07/21/17 3.5 0.79 0.81
KGC 170721C00004000 C 07/21/17 4.0 0.43 0.45
KGC 170721C00004500 C 07/21/17 4.5 0.20 0.21
KGC 170721C00005000 C 07/21/17 5.0 0.09 0.10
KGC 170721C00005500 C 07/21/17 5.5 0.04 0.05
KGC 170721C00006000 C 07/21/17 6.0 0.01 0.03
KGC 170721C00007000 C 07/21/17 7.0 0.00 0.02
KGC 170721C00008000 C 07/21/17 8.0 0.00 0.02
KGC 170721C00009000 C 07/21/17 9.0 0.00 0.03
KGC 170721P00000500 P 07/21/17 0.5 0.00 0.01
KGC 170721P00001000 P 07/21/17 1.0 0.00 0.01
KGC 170721P00001500 P 07/21/17 1.5 0.00 0.01
KGC 170721P00002000 P 07/21/17 2.0 0.00 0.01
KGC 170721P00002500 P 07/21/17 2.5 0.00 0.01
KGC 170721P00003000 P 07/21/17 3.0 0.00 0.03
KGC 170721P00003500 P 07/21/17 3.5 0.06 0.07
KGC 170721P00004000 P 07/21/17 4.0 0.20 0.21
KGC 170721P00004500 P 07/21/17 4.5 0.46 0.47
KGC 170721P00005000 P 07/21/17 5.0 0.85 0.86
KGC 170721P00005500 P 07/21/17 5.5 1.28 1.34
KGC 170721P00006000 P 07/21/17 6.0 1.76 1.82
KGC 170721P00007000 P 07/21/17 7.0 2.75 2.79
KGC 170721P00008000 P 07/21/17 8.0 3.75 3.80
KGC 170721P00009000 P 07/21/17 9.0 4.70 4.85
KGC 170818C00000500 C 08/18/17 0.5 3.70 3.80
KGC 170818C00001000 C 08/18/17 1.0 3.15 3.30
KGC 170818C00001500 C 08/18/17 1.5 2.68 2.81
KGC 170818C00002000 C 08/18/17 2.0 2.20 2.27
KGC 170818C00002500 C 08/18/17 2.5 1.72 1.77
KGC 170818C00003000 C 08/18/17 3.0 1.23 1.29
KGC 170818C00003500 C 08/18/17 3.5 0.82 0.87
KGC 170818C00004000 C 08/18/17 4.0 0.50 0.54
KGC 170818C00004500 C 08/18/17 4.5 0.27 0.31
KGC 170818C00005000 C 08/18/17 5.0 0.13 0.17
KGC 170818C00005500 C 08/18/17 5.5 0.07 0.11
KGC 170818C00006000 C 08/18/17 6.0 0.03 0.07
KGC 170818C00007000 C 08/18/17 7.0 0.00 0.04
KGC 170818C00008000 C 08/18/17 8.0 0.00 0.04
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 0.00 0.01
KGC 170818P00002500 P 08/18/17 2.5 0.00 0.02
KGC 170818P00003000 P 08/18/17 3.0 0.02 0.04
KGC 170818P00003500 P 08/18/17 3.5 0.09 0.12
KGC 170818P00004000 P 08/18/17 4.0 0.26 0.30
KGC 170818P00004500 P 08/18/17 4.5 0.53 0.57
KGC 170818P00005000 P 08/18/17 5.0 0.89 0.92
KGC 170818P00005500 P 08/18/17 5.5 1.31 1.37
KGC 170818P00006000 P 08/18/17 6.0 1.78 1.82
KGC 170818P00007000 P 08/18/17 7.0 2.75 2.80
KGC 170818P00008000 P 08/18/17 8.0 3.70 3.80
KGC 171117C00000500 C 11/17/17 0.5 3.65 3.80
KGC 171117C00001000 C 11/17/17 1.0 3.20 3.30
KGC 171117C00001500 C 11/17/17 1.5 2.71 2.77
KGC 171117C00002000 C 11/17/17 2.0 2.22 2.28
KGC 171117C00002500 C 11/17/17 2.5 1.74 1.81
KGC 171117C00003000 C 11/17/17 3.0 1.30 1.38
KGC 171117C00003500 C 11/17/17 3.5 0.94 0.99
KGC 171117C00004000 C 11/17/17 4.0 0.66 0.70
KGC 171117C00004500 C 11/17/17 4.5 0.44 0.47
KGC 171117C00005000 C 11/17/17 5.0 0.28 0.32
KGC 171117C00005500 C 11/17/17 5.5 0.19 0.22
KGC 171117C00006000 C 11/17/17 6.0 0.13 0.15
KGC 171117C00007000 C 11/17/17 7.0 0.05 0.08
KGC 171117C00008000 C 11/17/17 8.0 0.03 0.06
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 0.01
KGC 171117P00002000 P 11/17/17 2.0 0.00 0.02
KGC 171117P00002500 P 11/17/17 2.5 0.02 0.04
KGC 171117P00003000 P 11/17/17 3.0 0.09 0.11
KGC 171117P00003500 P 11/17/17 3.5 0.21 0.24
KGC 171117P00004000 P 11/17/17 4.0 0.39 0.44
KGC 171117P00004500 P 11/17/17 4.5 0.68 0.72
KGC 171117P00005000 P 11/17/17 5.0 1.01 1.07
KGC 171117P00005500 P 11/17/17 5.5 1.42 1.47
KGC 171117P00006000 P 11/17/17 6.0 1.84 1.92
KGC 171117P00007000 P 11/17/17 7.0 2.78 2.84
KGC 171117P00008000 P 11/17/17 8.0 3.75 3.85
KGC 180119C00000500 C 01/19/18 0.5 3.65 3.80
KGC 180119C00001000 C 01/19/18 1.0 3.15 3.30
KGC 180119C00001500 C 01/19/18 1.5 2.71 2.77
KGC 180119C00002000 C 01/19/18 2.0 2.22 2.30
KGC 180119C00002500 C 01/19/18 2.5 1.74 1.85
KGC 180119C00003000 C 01/19/18 3.0 1.34 1.45
KGC 180119C00003500 C 01/19/18 3.5 1.01 1.06
KGC 180119C00004000 C 01/19/18 4.0 0.73 0.78
KGC 180119C00004500 C 01/19/18 4.5 0.52 0.56
KGC 180119C00005000 C 01/19/18 5.0 0.37 0.40
KGC 180119C00005500 C 01/19/18 5.5 0.25 0.29
KGC 180119C00006000 C 01/19/18 6.0 0.18 0.22
KGC 180119C00007000 C 01/19/18 7.0 0.09 0.13
KGC 180119C00008000 C 01/19/18 8.0 0.05 0.08
KGC 180119C00010000 C 01/19/18 10.0 0.02 0.06
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.01
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.01
KGC 180119P00001500 P 01/19/18 1.5 0.00 0.02
KGC 180119P00002000 P 01/19/18 2.0 0.00 0.03
KGC 180119P00002500 P 01/19/18 2.5 0.04 0.07
KGC 180119P00003000 P 01/19/18 3.0 0.12 0.15
KGC 180119P00003500 P 01/19/18 3.5 0.26 0.30
KGC 180119P00004000 P 01/19/18 4.0 0.48 0.50
KGC 180119P00004500 P 01/19/18 4.5 0.76 0.80
KGC 180119P00005000 P 01/19/18 5.0 1.10 1.14
KGC 180119P00005500 P 01/19/18 5.5 1.49 1.52
KGC 180119P00006000 P 01/19/18 6.0 1.90 1.95
KGC 180119P00007000 P 01/19/18 7.0 2.82 2.88
KGC 180119P00008000 P 01/19/18 8.0 3.75 3.85
KGC 180119P00010000 P 01/19/18 10.0 5.70 5.85
KGC 190118C00000500 C 01/18/19 0.5 3.60 3.85
KGC 190118C00001000 C 01/18/19 1.0 3.10 3.50
KGC 190118C00001500 C 01/18/19 1.5 2.63 3.00
KGC 190118C00002000 C 01/18/19 2.0 2.19 2.71
KGC 190118C00002500 C 01/18/19 2.5 1.80 2.17
KGC 190118C00003000 C 01/18/19 3.0 1.53 1.99
KGC 190118C00003500 C 01/18/19 3.5 1.18 1.68
KGC 190118C00004000 C 01/18/19 4.0 1.10 1.20
KGC 190118C00004500 C 01/18/19 4.5 0.82 1.15
KGC 190118C00005000 C 01/18/19 5.0 0.67 1.00
KGC 190118C00005500 C 01/18/19 5.5 0.48 0.70
KGC 190118C00007000 C 01/18/19 7.0 0.39 0.45
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.11
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.12
KGC 190118P00001500 P 01/18/19 1.5 0.00 0.13
KGC 190118P00002000 P 01/18/19 2.0 0.06 0.17
KGC 190118P00002500 P 01/18/19 2.5 0.12 0.27
KGC 190118P00003000 P 01/18/19 3.0 0.30 0.42
KGC 190118P00003500 P 01/18/19 3.5 0.53 0.62
KGC 190118P00004000 P 01/18/19 4.0 0.71 0.89
KGC 190118P00004500 P 01/18/19 4.5 0.90 1.22
KGC 190118P00005000 P 01/18/19 5.0 1.22 1.57
KGC 190118P00005500 P 01/18/19 5.5 1.56 1.93
KGC 190118P00007000 P 01/18/19 7.0 2.75 3.15

OPRA data is delayed 15 minutes.