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 (2016-04-08)Premium Content

Kinross Gold Corporation (KGC)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 160603C00000500 C 06/03/16 0.5 3.65 3.80
KGC 160603C00001000 C 06/03/16 1.0 3.15 3.30
KGC 160603C00001500 C 06/03/16 1.5 2.69 2.82
KGC 160603C00002000 C 06/03/16 2.0 2.20 2.32
KGC 160603C00002500 C 06/03/16 2.5 1.69 1.82
KGC 160603C00003000 C 06/03/16 3.0 1.20 1.33
KGC 160603C00003500 C 06/03/16 3.5 0.71 0.85
KGC 160603C00004000 C 06/03/16 4.0 0.27 0.36
KGC 160603C00004500 C 06/03/16 4.5 0.04 0.09
KGC 160603C00005000 C 06/03/16 5.0 0.01 0.05
KGC 160603C00005500 C 06/03/16 5.5 0.00 0.09
KGC 160603C00006000 C 06/03/16 6.0 0.00 0.07
KGC 160603C00006500 C 06/03/16 6.5 0.00 0.07
KGC 160603C00007000 C 06/03/16 7.0 0.00 0.06
KGC 160603C00007500 C 06/03/16 7.5 0.00 0.06
KGC 160603C00008000 C 06/03/16 8.0 0.00 0.06
KGC 160603C00008500 C 06/03/16 8.5 0.00 0.06
KGC 160603C00009000 C 06/03/16 9.0 0.00 0.06
KGC 160603C00009500 C 06/03/16 9.5 0.00 0.06
KGC 160603C00010000 C 06/03/16 10.0 0.00 0.06
KGC 160603P00000500 P 06/03/16 0.5 0.00 0.06
KGC 160603P00001000 P 06/03/16 1.0 0.00 0.06
KGC 160603P00001500 P 06/03/16 1.5 0.00 0.06
KGC 160603P00002000 P 06/03/16 2.0 0.00 0.06
KGC 160603P00002500 P 06/03/16 2.5 0.00 0.06
KGC 160603P00003000 P 06/03/16 3.0 0.00 0.07
KGC 160603P00003500 P 06/03/16 3.5 0.00 0.08
KGC 160603P00004000 P 06/03/16 4.0 0.00 0.12
KGC 160603P00004500 P 06/03/16 4.5 0.29 0.35
KGC 160603P00005000 P 06/03/16 5.0 0.64 0.81
KGC 160603P00005500 P 06/03/16 5.5 1.17 1.31
KGC 160603P00006000 P 06/03/16 6.0 1.68 1.81
KGC 160603P00006500 P 06/03/16 6.5 2.18 2.31
KGC 160603P00007000 P 06/03/16 7.0 2.69 2.81
KGC 160603P00007500 P 06/03/16 7.5 3.20 3.30
KGC 160603P00008000 P 06/03/16 8.0 3.70 3.80
KGC 160603P00008500 P 06/03/16 8.5 4.20 4.30
KGC 160603P00009000 P 06/03/16 9.0 4.70 4.80
KGC 160603P00009500 P 06/03/16 9.5 5.20 5.30
KGC 160603P00010000 P 06/03/16 10.0 5.70 5.80
KGC 160610C00000500 C 06/10/16 0.5 3.65 3.80
KGC 160610C00001000 C 06/10/16 1.0 3.15 3.30
KGC 160610C00001500 C 06/10/16 1.5 2.69 2.82
KGC 160610C00002000 C 06/10/16 2.0 2.19 2.32
KGC 160610C00002500 C 06/10/16 2.5 1.69 1.83
KGC 160610C00003000 C 06/10/16 3.0 1.20 1.35
KGC 160610C00003500 C 06/10/16 3.5 0.72 0.88
KGC 160610C00004000 C 06/10/16 4.0 0.32 0.48
KGC 160610C00004500 C 06/10/16 4.5 0.10 0.13
KGC 160610C00005000 C 06/10/16 5.0 0.00 0.06
KGC 160610C00005500 C 06/10/16 5.5 0.00 0.04
KGC 160610C00006000 C 06/10/16 6.0 0.00 0.07
KGC 160610C00006500 C 06/10/16 6.5 0.00 0.08
KGC 160610C00007000 C 06/10/16 7.0 0.00 0.08
KGC 160610C00007500 C 06/10/16 7.5 0.00 0.07
KGC 160610C00008000 C 06/10/16 8.0 0.00 0.06
KGC 160610C00008500 C 06/10/16 8.5 0.00 0.06
KGC 160610C00009000 C 06/10/16 9.0 0.00 0.06
KGC 160610C00009500 C 06/10/16 9.5 0.00 0.06
KGC 160610C00010000 C 06/10/16 10.0 0.00 0.06
KGC 160610P00000500 P 06/10/16 0.5 0.00 0.06
KGC 160610P00001000 P 06/10/16 1.0 0.00 0.06
KGC 160610P00001500 P 06/10/16 1.5 0.00 0.06
KGC 160610P00002000 P 06/10/16 2.0 0.00 0.06
KGC 160610P00002500 P 06/10/16 2.5 0.00 0.06
KGC 160610P00003000 P 06/10/16 3.0 0.00 0.08
KGC 160610P00003500 P 06/10/16 3.5 0.00 0.10
KGC 160610P00004000 P 06/10/16 4.0 0.08 0.13
KGC 160610P00004500 P 06/10/16 4.5 0.34 0.40
KGC 160610P00005000 P 06/10/16 5.0 0.65 0.84
KGC 160610P00005500 P 06/10/16 5.5 1.14 1.32
KGC 160610P00006000 P 06/10/16 6.0 1.66 1.81
KGC 160610P00006500 P 06/10/16 6.5 2.18 2.31
KGC 160610P00007000 P 06/10/16 7.0 2.68 2.81
KGC 160610P00007500 P 06/10/16 7.5 3.20 3.35
KGC 160610P00008000 P 06/10/16 8.0 3.70 3.85
KGC 160610P00008500 P 06/10/16 8.5 4.20 4.35
KGC 160610P00009000 P 06/10/16 9.0 4.70 4.85
KGC 160610P00009500 P 06/10/16 9.5 5.20 5.30
KGC 160610P00010000 P 06/10/16 10.0 5.70 5.80
KGC 160617C00000500 C 06/17/16 0.5 3.70 3.80
KGC 160617C00001000 C 06/17/16 1.0 3.20 3.30
KGC 160617C00001500 C 06/17/16 1.5 2.71 2.83
KGC 160617C00002000 C 06/17/16 2.0 2.21 2.33
KGC 160617C00002500 C 06/17/16 2.5 1.71 1.84
KGC 160617C00003000 C 06/17/16 3.0 1.21 1.37
KGC 160617C00003500 C 06/17/16 3.5 0.75 0.89
KGC 160617C00004000 C 06/17/16 4.0 0.38 0.41
KGC 160617C00004500 C 06/17/16 4.5 0.15 0.17
KGC 160617C00005000 C 06/17/16 5.0 0.06 0.07
KGC 160617C00005500 C 06/17/16 5.5 0.01 0.03
KGC 160617C00006000 C 06/17/16 6.0 0.01 0.02
KGC 160617C00006500 C 06/17/16 6.5 0.00 0.01
KGC 160617C00007000 C 06/17/16 7.0 0.00 0.01
KGC 160617C00007500 C 06/17/16 7.5 0.00 0.01
KGC 160617C00008000 C 06/17/16 8.0 0.00 0.01
KGC 160617C00008500 C 06/17/16 8.5 0.00 0.01
KGC 160617C00009000 C 06/17/16 9.0 0.00 0.01
KGC 160617C00009500 C 06/17/16 9.5 0.00 0.01
KGC 160617C00010000 C 06/17/16 10.0 0.00 0.01
KGC 160617C00011000 C 06/17/16 11.0 0.00 0.01
KGC 160617P00000500 P 06/17/16 0.5 0.00 0.01
KGC 160617P00001000 P 06/17/16 1.0 0.00 0.01
KGC 160617P00001500 P 06/17/16 1.5 0.00 0.01
KGC 160617P00002000 P 06/17/16 2.0 0.00 0.01
KGC 160617P00002500 P 06/17/16 2.5 0.00 0.01
KGC 160617P00003000 P 06/17/16 3.0 0.00 0.02
KGC 160617P00003500 P 06/17/16 3.5 0.03 0.05
KGC 160617P00004000 P 06/17/16 4.0 0.15 0.17
KGC 160617P00004500 P 06/17/16 4.5 0.42 0.44
KGC 160617P00005000 P 06/17/16 5.0 0.79 0.85
KGC 160617P00005500 P 06/17/16 5.5 1.14 1.31
KGC 160617P00006000 P 06/17/16 6.0 1.64 1.80
KGC 160617P00006500 P 06/17/16 6.5 2.16 2.30
KGC 160617P00007000 P 06/17/16 7.0 2.67 2.79
KGC 160617P00007500 P 06/17/16 7.5 3.20 3.30
KGC 160617P00008000 P 06/17/16 8.0 3.70 3.80
KGC 160617P00008500 P 06/17/16 8.5 4.20 4.30
KGC 160617P00009000 P 06/17/16 9.0 4.70 4.80
KGC 160617P00009500 P 06/17/16 9.5 5.20 5.30
KGC 160617P00010000 P 06/17/16 10.0 5.70 5.80
KGC 160617P00011000 P 06/17/16 11.0 6.70 6.80
KGC 160624C00000500 C 06/24/16 0.5 3.70 3.80
KGC 160624C00001000 C 06/24/16 1.0 3.15 3.30
KGC 160624C00001500 C 06/24/16 1.5 2.69 2.83
KGC 160624C00002000 C 06/24/16 2.0 2.19 2.34
KGC 160624C00002500 C 06/24/16 2.5 1.70 1.85
KGC 160624C00003000 C 06/24/16 3.0 1.20 1.39
KGC 160624C00003500 C 06/24/16 3.5 0.75 0.95
KGC 160624C00004000 C 06/24/16 4.0 0.41 0.58
KGC 160624C00004500 C 06/24/16 4.5 0.18 0.23
KGC 160624C00005000 C 06/24/16 5.0 0.05 0.12
KGC 160624C00005500 C 06/24/16 5.5 0.00 0.10
KGC 160624C00006000 C 06/24/16 6.0 0.00 0.14
KGC 160624C00006500 C 06/24/16 6.5 0.00 0.11
KGC 160624C00007000 C 06/24/16 7.0 0.00 0.09
KGC 160624C00007500 C 06/24/16 7.5 0.00 0.09
KGC 160624C00008000 C 06/24/16 8.0 0.00 0.08
KGC 160624C00008500 C 06/24/16 8.5 0.00 0.08
KGC 160624C00009000 C 06/24/16 9.0 0.00 0.07
KGC 160624C00009500 C 06/24/16 9.5 0.00 0.07
KGC 160624C00010000 C 06/24/16 10.0 0.00 0.07
KGC 160624P00000500 P 06/24/16 0.5 0.00 0.06
KGC 160624P00001000 P 06/24/16 1.0 0.00 0.06
KGC 160624P00001500 P 06/24/16 1.5 0.00 0.06
KGC 160624P00002000 P 06/24/16 2.0 0.00 0.06
KGC 160624P00002500 P 06/24/16 2.5 0.00 0.08
KGC 160624P00003000 P 06/24/16 3.0 0.00 0.10
KGC 160624P00003500 P 06/24/16 3.5 0.00 0.15
KGC 160624P00004000 P 06/24/16 4.0 0.19 0.22
KGC 160624P00004500 P 06/24/16 4.5 0.32 0.50
KGC 160624P00005000 P 06/24/16 5.0 0.69 0.89
KGC 160624P00005500 P 06/24/16 5.5 1.14 1.34
KGC 160624P00006000 P 06/24/16 6.0 1.64 1.82
KGC 160624P00006500 P 06/24/16 6.5 2.15 2.32
KGC 160624P00007000 P 06/24/16 7.0 2.66 2.83
KGC 160624P00007500 P 06/24/16 7.5 3.20 3.35
KGC 160624P00008000 P 06/24/16 8.0 3.70 3.80
KGC 160624P00008500 P 06/24/16 8.5 4.20 4.35
KGC 160624P00009000 P 06/24/16 9.0 4.70 4.80
KGC 160624P00009500 P 06/24/16 9.5 5.20 5.35
KGC 160624P00010000 P 06/24/16 10.0 5.70 5.80
KGC 160701C00000500 C 07/01/16 0.5 3.65 3.80
KGC 160701C00001000 C 07/01/16 1.0 3.15 3.30
KGC 160701C00001500 C 07/01/16 1.5 2.67 2.83
KGC 160701C00002000 C 07/01/16 2.0 2.19 2.34
KGC 160701C00002500 C 07/01/16 2.5 1.69 1.86
KGC 160701C00003000 C 07/01/16 3.0 1.20 1.40
KGC 160701C00003500 C 07/01/16 3.5 0.78 0.98
KGC 160701C00004000 C 07/01/16 4.0 0.44 0.62
KGC 160701C00004500 C 07/01/16 4.5 0.22 0.27
KGC 160701C00005000 C 07/01/16 5.0 0.10 0.13
KGC 160701C00005500 C 07/01/16 5.5 0.00 0.20
KGC 160701C00006000 C 07/01/16 6.0 0.00 0.16
KGC 160701C00006500 C 07/01/16 6.5 0.00 0.13
KGC 160701C00007000 C 07/01/16 7.0 0.00 0.11
KGC 160701C00007500 C 07/01/16 7.5 0.00 0.10
KGC 160701C00008000 C 07/01/16 8.0 0.00 0.09
KGC 160701C00008500 C 07/01/16 8.5 0.00 0.08
KGC 160701C00009000 C 07/01/16 9.0 0.00 0.08
KGC 160701C00009500 C 07/01/16 9.5 0.00 0.07
KGC 160701C00010000 C 07/01/16 10.0 0.00 0.07
KGC 160701P00000500 P 07/01/16 0.5 0.00 0.06
KGC 160701P00001000 P 07/01/16 1.0 0.00 0.06
KGC 160701P00001500 P 07/01/16 1.5 0.00 0.06
KGC 160701P00002000 P 07/01/16 2.0 0.00 0.07
KGC 160701P00002500 P 07/01/16 2.5 0.00 0.08
KGC 160701P00003000 P 07/01/16 3.0 0.00 0.12
KGC 160701P00003500 P 07/01/16 3.5 0.00 0.17
KGC 160701P00004000 P 07/01/16 4.0 0.14 0.27
KGC 160701P00004500 P 07/01/16 4.5 0.43 0.53
KGC 160701P00005000 P 07/01/16 5.0 0.71 0.91
KGC 160701P00005500 P 07/01/16 5.5 1.15 1.36
KGC 160701P00006000 P 07/01/16 6.0 1.64 1.84
KGC 160701P00006500 P 07/01/16 6.5 2.14 2.33
KGC 160701P00007000 P 07/01/16 7.0 2.65 2.82
KGC 160701P00007500 P 07/01/16 7.5 3.20 3.35
KGC 160701P00008000 P 07/01/16 8.0 3.70 3.80
KGC 160701P00008500 P 07/01/16 8.5 4.20 4.30
KGC 160701P00009000 P 07/01/16 9.0 4.70 4.80
KGC 160701P00009500 P 07/01/16 9.5 5.20 5.30
KGC 160701P00010000 P 07/01/16 10.0 5.70 5.80
KGC 160708C00000500 C 07/08/16 0.5 3.65 3.80
KGC 160708C00001000 C 07/08/16 1.0 3.15 3.30
KGC 160708C00001500 C 07/08/16 1.5 2.69 2.83
KGC 160708C00002000 C 07/08/16 2.0 2.19 2.34
KGC 160708C00002500 C 07/08/16 2.5 1.69 1.87
KGC 160708C00003000 C 07/08/16 3.0 1.22 1.42
KGC 160708C00003500 C 07/08/16 3.5 0.78 1.00
KGC 160708C00004000 C 07/08/16 4.0 0.47 0.61
KGC 160708C00004500 C 07/08/16 4.5 0.26 0.31
KGC 160708C00005000 C 07/08/16 5.0 0.12 0.17
KGC 160708C00005500 C 07/08/16 5.5 0.00 0.15
KGC 160708C00006000 C 07/08/16 6.0 0.00 0.17
KGC 160708C00006500 C 07/08/16 6.5 0.00 0.14
KGC 160708C00007000 C 07/08/16 7.0 0.00 0.12
KGC 160708C00007500 C 07/08/16 7.5 0.00 0.11
KGC 160708C00008000 C 07/08/16 8.0 0.00 0.10
KGC 160708C00008500 C 07/08/16 8.5 0.00 0.09
KGC 160708P00000500 P 07/08/16 0.5 0.00 0.06
KGC 160708P00001000 P 07/08/16 1.0 0.00 0.06
KGC 160708P00001500 P 07/08/16 1.5 0.00 0.06
KGC 160708P00002000 P 07/08/16 2.0 0.00 0.07
KGC 160708P00002500 P 07/08/16 2.5 0.00 0.09
KGC 160708P00003000 P 07/08/16 3.0 0.00 0.13
KGC 160708P00003500 P 07/08/16 3.5 0.00 0.19
KGC 160708P00004000 P 07/08/16 4.0 0.21 0.28
KGC 160708P00004500 P 07/08/16 4.5 0.43 0.56
KGC 160708P00005000 P 07/08/16 5.0 0.73 0.96
KGC 160708P00005500 P 07/08/16 5.5 1.16 1.37
KGC 160708P00006000 P 07/08/16 6.0 1.64 1.84
KGC 160708P00006500 P 07/08/16 6.5 2.14 2.33
KGC 160708P00007000 P 07/08/16 7.0 2.64 2.82
KGC 160708P00007500 P 07/08/16 7.5 3.15 3.30
KGC 160708P00008000 P 07/08/16 8.0 3.70 3.80
KGC 160708P00008500 P 07/08/16 8.5 4.20 4.30
KGC 160715C00000500 C 07/15/16 0.5 3.70 3.80
KGC 160715C00001000 C 07/15/16 1.0 3.20 3.30
KGC 160715C00001500 C 07/15/16 1.5 2.70 2.84
KGC 160715C00002000 C 07/15/16 2.0 2.21 2.35
KGC 160715C00002500 C 07/15/16 2.5 1.71 1.88
KGC 160715C00003000 C 07/15/16 3.0 1.24 1.43
KGC 160715C00003500 C 07/15/16 3.5 0.83 1.03
KGC 160715C00004000 C 07/15/16 4.0 0.51 0.53
KGC 160715C00004500 C 07/15/16 4.5 0.28 0.31
KGC 160715C00005000 C 07/15/16 5.0 0.15 0.17
KGC 160715C00005500 C 07/15/16 5.5 0.08 0.10
KGC 160715C00006000 C 07/15/16 6.0 0.04 0.06
KGC 160715C00007000 C 07/15/16 7.0 0.01 0.03
KGC 160715C00008000 C 07/15/16 8.0 0.00 0.02
KGC 160715C00009000 C 07/15/16 9.0 0.00 0.01
KGC 160715C00010000 C 07/15/16 10.0 0.00 0.01
KGC 160715P00000500 P 07/15/16 0.5 0.00 0.01
KGC 160715P00001000 P 07/15/16 1.0 0.00 0.01
KGC 160715P00001500 P 07/15/16 1.5 0.00 0.01
KGC 160715P00002000 P 07/15/16 2.0 0.00 0.01
KGC 160715P00002500 P 07/15/16 2.5 0.00 0.01
KGC 160715P00003000 P 07/15/16 3.0 0.01 0.04
KGC 160715P00003500 P 07/15/16 3.5 0.10 0.12
KGC 160715P00004000 P 07/15/16 4.0 0.27 0.30
KGC 160715P00004500 P 07/15/16 4.5 0.55 0.58
KGC 160715P00005000 P 07/15/16 5.0 0.91 0.94
KGC 160715P00005500 P 07/15/16 5.5 1.17 1.37
KGC 160715P00006000 P 07/15/16 6.0 1.64 1.85
KGC 160715P00007000 P 07/15/16 7.0 2.64 2.81
KGC 160715P00008000 P 07/15/16 8.0 3.65 3.80
KGC 160715P00009000 P 07/15/16 9.0 4.70 4.80
KGC 160715P00010000 P 07/15/16 10.0 5.70 5.80
KGC 160819C00000500 C 08/19/16 0.5 3.70 3.80
KGC 160819C00001000 C 08/19/16 1.0 3.20 3.30
KGC 160819C00001500 C 08/19/16 1.5 2.71 2.86
KGC 160819C00002000 C 08/19/16 2.0 2.21 2.39
KGC 160819C00002500 C 08/19/16 2.5 1.73 1.93
KGC 160819C00003000 C 08/19/16 3.0 1.29 1.43
KGC 160819C00003500 C 08/19/16 3.5 0.93 1.11
KGC 160819C00004000 C 08/19/16 4.0 0.63 0.66
KGC 160819C00004500 C 08/19/16 4.5 0.42 0.44
KGC 160819C00005000 C 08/19/16 5.0 0.26 0.29
KGC 160819C00005500 C 08/19/16 5.5 0.17 0.19
KGC 160819C00006000 C 08/19/16 6.0 0.11 0.13
KGC 160819C00007000 C 08/19/16 7.0 0.04 0.07
KGC 160819C00008000 C 08/19/16 8.0 0.02 0.04
KGC 160819C00009000 C 08/19/16 9.0 0.01 0.03
KGC 160819C00010000 C 08/19/16 10.0 0.00 0.02
KGC 160819C00011000 C 08/19/16 11.0 0.00 0.02
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 0.02
KGC 160819P00002500 P 08/19/16 2.5 0.01 0.03
KGC 160819P00003000 P 08/19/16 3.0 0.07 0.09
KGC 160819P00003500 P 08/19/16 3.5 0.19 0.22
KGC 160819P00004000 P 08/19/16 4.0 0.40 0.41
KGC 160819P00004500 P 08/19/16 4.5 0.68 0.70
KGC 160819P00005000 P 08/19/16 5.0 1.02 1.05
KGC 160819P00005500 P 08/19/16 5.5 1.42 1.45
KGC 160819P00006000 P 08/19/16 6.0 1.68 1.90
KGC 160819P00007000 P 08/19/16 7.0 2.63 2.85
KGC 160819P00008000 P 08/19/16 8.0 3.65 3.85
KGC 160819P00009000 P 08/19/16 9.0 4.65 4.80
KGC 160819P00010000 P 08/19/16 10.0 5.65 5.80
KGC 160819P00011000 P 08/19/16 11.0 6.70 6.80
KGC 161118C00000500 C 11/18/16 0.5 3.70 3.85
KGC 161118C00001000 C 11/18/16 1.0 3.20 3.35
KGC 161118C00001500 C 11/18/16 1.5 2.72 2.91
KGC 161118C00002000 C 11/18/16 2.0 2.24 2.45
KGC 161118C00002500 C 11/18/16 2.5 1.81 2.04
KGC 161118C00003000 C 11/18/16 3.0 1.43 1.66
KGC 161118C00003500 C 11/18/16 3.5 1.11 1.16
KGC 161118C00004000 C 11/18/16 4.0 0.86 0.88
KGC 161118C00004500 C 11/18/16 4.5 0.65 0.67
KGC 161118C00005000 C 11/18/16 5.0 0.48 0.51
KGC 161118C00005500 C 11/18/16 5.5 0.38 0.39
KGC 161118C00006000 C 11/18/16 6.0 0.28 0.30
KGC 161118C00007000 C 11/18/16 7.0 0.17 0.19
KGC 161118C00008000 C 11/18/16 8.0 0.10 0.12
KGC 161118C00009000 C 11/18/16 9.0 0.06 0.08
KGC 161118C00010000 C 11/18/16 10.0 0.04 0.06
KGC 161118C00011000 C 11/18/16 11.0 0.03 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 0.02
KGC 161118P00002000 P 11/18/16 2.0 0.02 0.04
KGC 161118P00002500 P 11/18/16 2.5 0.08 0.11
KGC 161118P00003000 P 11/18/16 3.0 0.19 0.22
KGC 161118P00003500 P 11/18/16 3.5 0.37 0.40
KGC 161118P00004000 P 11/18/16 4.0 0.60 0.64
KGC 161118P00004500 P 11/18/16 4.5 0.88 0.93
KGC 161118P00005000 P 11/18/16 5.0 1.22 1.27
KGC 161118P00005500 P 11/18/16 5.5 1.60 1.65
KGC 161118P00006000 P 11/18/16 6.0 2.02 2.06
KGC 161118P00007000 P 11/18/16 7.0 2.80 2.95
KGC 161118P00008000 P 11/18/16 8.0 3.65 3.90
KGC 161118P00009000 P 11/18/16 9.0 4.65 4.90
KGC 161118P00010000 P 11/18/16 10.0 5.65 5.85
KGC 161118P00011000 P 11/18/16 11.0 6.65 6.85
KGC 170120C00000500 C 01/20/17 0.5 3.70 3.85
KGC 170120C00001000 C 01/20/17 1.0 3.20 3.35
KGC 170120C00001500 C 01/20/17 1.5 2.70 2.94
KGC 170120C00002000 C 01/20/17 2.0 2.24 2.48
KGC 170120C00002500 C 01/20/17 2.5 1.86 2.10
KGC 170120C00003000 C 01/20/17 3.0 1.51 1.56
KGC 170120C00003500 C 01/20/17 3.5 1.20 1.23
KGC 170120C00004000 C 01/20/17 4.0 0.95 0.99
KGC 170120C00004500 C 01/20/17 4.5 0.77 0.78
KGC 170120C00005000 C 01/20/17 5.0 0.59 0.62
KGC 170120C00005500 C 01/20/17 5.5 0.46 0.50
KGC 170120C00006000 C 01/20/17 6.0 0.37 0.40
KGC 170120C00007000 C 01/20/17 7.0 0.24 0.26
KGC 170120C00008000 C 01/20/17 8.0 0.16 0.18
KGC 170120C00009000 C 01/20/17 9.0 0.11 0.13
KGC 170120C00010000 C 01/20/17 10.0 0.08 0.10
KGC 170120C00011000 C 01/20/17 11.0 0.06 0.08
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 0.01 0.03
KGC 170120P00002000 P 01/20/17 2.0 0.05 0.07
KGC 170120P00002500 P 01/20/17 2.5 0.13 0.15
KGC 170120P00003000 P 01/20/17 3.0 0.26 0.30
KGC 170120P00003500 P 01/20/17 3.5 0.46 0.49
KGC 170120P00004000 P 01/20/17 4.0 0.70 0.74
KGC 170120P00004500 P 01/20/17 4.5 1.00 1.03
KGC 170120P00005000 P 01/20/17 5.0 1.31 1.37
KGC 170120P00005500 P 01/20/17 5.5 1.70 1.74
KGC 170120P00006000 P 01/20/17 6.0 2.09 2.15
KGC 170120P00007000 P 01/20/17 7.0 2.96 3.05
KGC 170120P00008000 P 01/20/17 8.0 3.70 3.95
KGC 170120P00009000 P 01/20/17 9.0 4.65 4.90
KGC 170120P00010000 P 01/20/17 10.0 5.65 5.90
KGC 170120P00011000 P 01/20/17 11.0 6.60 6.85
KGC 180119C00000500 C 01/19/18 0.5 3.70 4.10
KGC 180119C00001000 C 01/19/18 1.0 3.25 3.70
KGC 180119C00001500 C 01/19/18 1.5 2.80 3.30
KGC 180119C00002000 C 01/19/18 2.0 2.31 2.78
KGC 180119C00002500 C 01/19/18 2.5 2.02 2.30
KGC 180119C00003000 C 01/19/18 3.0 1.84 2.33
KGC 180119C00003500 C 01/19/18 3.5 1.60 2.09
KGC 180119C00004000 C 01/19/18 4.0 1.40 1.88
KGC 180119C00004500 C 01/19/18 4.5 1.22 1.61
KGC 180119C00005000 C 01/19/18 5.0 1.11 1.27
KGC 180119C00005500 C 01/19/18 5.5 0.96 1.14
KGC 180119C00010000 C 01/19/18 10.0 0.45 0.72
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.14
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.15
KGC 180119P00001500 P 01/19/18 1.5 0.01 0.21
KGC 180119P00002000 P 01/19/18 2.0 0.12 0.36
KGC 180119P00002500 P 01/19/18 2.5 0.24 0.47
KGC 180119P00003000 P 01/19/18 3.0 0.49 0.68
KGC 180119P00003500 P 01/19/18 3.5 0.66 0.94
KGC 180119P00004000 P 01/19/18 4.0 0.92 1.20
KGC 180119P00004500 P 01/19/18 4.5 1.21 1.52
KGC 180119P00005000 P 01/19/18 5.0 1.70 1.88
KGC 180119P00005500 P 01/19/18 5.5 1.85 2.34
KGC 180119P00010000 P 01/19/18 10.0 5.65 6.20

OPRA data is delayed 15 minutes.