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 (2014-10-10)Premium Content

Kinross Gold Corporation (KGC)
As of Oct 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 141024C00000500 C 10/24/14 0.5 2.15 2.27
KGC 141024C00001000 C 10/24/14 1.0 1.66 1.77
KGC 141024C00001500 C 10/24/14 1.5 1.16 1.26
KGC 141024C00002000 C 10/24/14 2.0 0.66 0.76
KGC 141024C00002500 C 10/24/14 2.5 0.17 0.27
KGC 141024C00003000 C 10/24/14 3.0 0.00 0.04
KGC 141024C00003500 C 10/24/14 3.5 0.00 0.05
KGC 141024C00004000 C 10/24/14 4.0 0.00 0.06
KGC 141024C00004500 C 10/24/14 4.5 0.00 0.06
KGC 141024C00005000 C 10/24/14 5.0 0.00 0.06
KGC 141024C00005500 C 10/24/14 5.5 0.00 0.04
KGC 141024C00006000 C 10/24/14 6.0 0.00 0.04
KGC 141024C00006500 C 10/24/14 6.5 0.00 0.06
KGC 141024C00007000 C 10/24/14 7.0 0.00 0.04
KGC 141024C00007500 C 10/24/14 7.5 0.00 0.06
KGC 141024P00000500 P 10/24/14 0.5 0.00 0.06
KGC 141024P00001000 P 10/24/14 1.0 0.00 0.06
KGC 141024P00001500 P 10/24/14 1.5 0.00 0.06
KGC 141024P00002000 P 10/24/14 2.0 0.00 0.06
KGC 141024P00002500 P 10/24/14 2.5 0.00 0.06
KGC 141024P00003000 P 10/24/14 3.0 0.24 0.35
KGC 141024P00003500 P 10/24/14 3.5 0.74 0.84
KGC 141024P00004000 P 10/24/14 4.0 1.23 1.36
KGC 141024P00004500 P 10/24/14 4.5 1.73 1.85
KGC 141024P00005000 P 10/24/14 5.0 2.23 2.36
KGC 141024P00005500 P 10/24/14 5.5 2.71 2.87
KGC 141024P00006000 P 10/24/14 6.0 3.15 3.35
KGC 141024P00006500 P 10/24/14 6.5 3.65 3.95
KGC 141024P00007000 P 10/24/14 7.0 4.10 4.45
KGC 141024P00007500 P 10/24/14 7.5 4.60 5.00
KGC 141031C00000500 C 10/31/14 0.5 2.15 2.30
KGC 141031C00001000 C 10/31/14 1.0 1.66 1.76
KGC 141031C00001500 C 10/31/14 1.5 1.16 1.27
KGC 141031C00002000 C 10/31/14 2.0 0.66 0.77
KGC 141031C00002500 C 10/31/14 2.5 0.18 0.28
KGC 141031C00003000 C 10/31/14 3.0 0.00 0.07
KGC 141031C00003500 C 10/31/14 3.5 0.00 0.07
KGC 141031C00004000 C 10/31/14 4.0 0.00 0.06
KGC 141031C00004500 C 10/31/14 4.5 0.00 0.10
KGC 141031C00005000 C 10/31/14 5.0 0.00 0.10
KGC 141031C00005500 C 10/31/14 5.5 0.00 0.10
KGC 141031C00006000 C 10/31/14 6.0 0.00 0.10
KGC 141031C00006500 C 10/31/14 6.5 0.00 0.10
KGC 141031C00007000 C 10/31/14 7.0 0.00 0.10
KGC 141031P00000500 P 10/31/14 0.5 0.00 0.10
KGC 141031P00001000 P 10/31/14 1.0 0.00 0.10
KGC 141031P00001500 P 10/31/14 1.5 0.00 0.10
KGC 141031P00002000 P 10/31/14 2.0 0.00 0.10
KGC 141031P00002500 P 10/31/14 2.5 0.00 0.06
KGC 141031P00003000 P 10/31/14 3.0 0.24 0.35
KGC 141031P00003500 P 10/31/14 3.5 0.72 0.84
KGC 141031P00004000 P 10/31/14 4.0 1.21 1.35
KGC 141031P00004500 P 10/31/14 4.5 1.71 1.85
KGC 141031P00005000 P 10/31/14 5.0 2.19 2.35
KGC 141031P00005500 P 10/31/14 5.5 2.69 2.85
KGC 141031P00006000 P 10/31/14 6.0 3.10 3.50
KGC 141031P00006500 P 10/31/14 6.5 3.60 4.00
KGC 141031P00007000 P 10/31/14 7.0 4.05 4.55
KGC 141107C00000500 C 11/07/14 0.5 2.14 2.27
KGC 141107C00001000 C 11/07/14 1.0 1.66 1.84
KGC 141107C00001500 C 11/07/14 1.5 1.15 1.27
KGC 141107C00002000 C 11/07/14 2.0 0.66 0.77
KGC 141107C00002500 C 11/07/14 2.5 0.21 0.35
KGC 141107C00003000 C 11/07/14 3.0 0.01 0.08
KGC 141107C00003500 C 11/07/14 3.5 0.00 0.07
KGC 141107C00004000 C 11/07/14 4.0 0.00 0.04
KGC 141107C00004500 C 11/07/14 4.5 0.00 0.07
KGC 141107C00005000 C 11/07/14 5.0 0.00 0.06
KGC 141107C00005500 C 11/07/14 5.5 0.00 0.06
KGC 141107C00006000 C 11/07/14 6.0 0.00 0.06
KGC 141107C00006500 C 11/07/14 6.5 0.00 0.06
KGC 141107C00007000 C 11/07/14 7.0 0.00 0.06
KGC 141107P00000500 P 11/07/14 0.5 0.00 0.06
KGC 141107P00001000 P 11/07/14 1.0 0.00 0.06
KGC 141107P00001500 P 11/07/14 1.5 0.00 0.06
KGC 141107P00002000 P 11/07/14 2.0 0.00 0.06
KGC 141107P00002500 P 11/07/14 2.5 0.01 0.05
KGC 141107P00003000 P 11/07/14 3.0 0.28 0.37
KGC 141107P00003500 P 11/07/14 3.5 0.72 0.86
KGC 141107P00004000 P 11/07/14 4.0 1.24 1.35
KGC 141107P00004500 P 11/07/14 4.5 1.73 1.85
KGC 141107P00005000 P 11/07/14 5.0 2.24 2.35
KGC 141107P00005500 P 11/07/14 5.5 2.73 2.86
KGC 141107P00006000 P 11/07/14 6.0 3.10 3.50
KGC 141107P00006500 P 11/07/14 6.5 3.60 4.00
KGC 141107P00007000 P 11/07/14 7.0 4.10 4.50
KGC 141114C00000500 C 11/14/14 0.5 2.14 2.28
KGC 141114C00001000 C 11/14/14 1.0 1.64 1.77
KGC 141114C00001500 C 11/14/14 1.5 1.16 1.27
KGC 141114C00002000 C 11/14/14 2.0 0.66 0.77
KGC 141114C00002500 C 11/14/14 2.5 0.24 0.31
KGC 141114C00003000 C 11/14/14 3.0 0.02 0.08
KGC 141114C00003500 C 11/14/14 3.5 0.00 0.08
KGC 141114C00004000 C 11/14/14 4.0 0.00 0.07
KGC 141114C00004500 C 11/14/14 4.5 0.00 0.07
KGC 141114C00005000 C 11/14/14 5.0 0.00 0.07
KGC 141114C00005500 C 11/14/14 5.5 0.00 0.06
KGC 141114C00006000 C 11/14/14 6.0 0.00 0.06
KGC 141114C00006500 C 11/14/14 6.5 0.00 0.06
KGC 141114P00000500 P 11/14/14 0.5 0.00 0.06
KGC 141114P00001000 P 11/14/14 1.0 0.00 0.06
KGC 141114P00001500 P 11/14/14 1.5 0.00 0.06
KGC 141114P00002000 P 11/14/14 2.0 0.00 0.06
KGC 141114P00002500 P 11/14/14 2.5 0.02 0.06
KGC 141114P00003000 P 11/14/14 3.0 0.29 0.37
KGC 141114P00003500 P 11/14/14 3.5 0.75 0.86
KGC 141114P00004000 P 11/14/14 4.0 1.25 1.35
KGC 141114P00004500 P 11/14/14 4.5 1.73 1.86
KGC 141114P00005000 P 11/14/14 5.0 2.21 2.35
KGC 141114P00005500 P 11/14/14 5.5 2.68 2.85
KGC 141114P00006000 P 11/14/14 6.0 3.20 3.35
KGC 141114P00006500 P 11/14/14 6.5 3.60 4.00
KGC 141122C00000500 C 11/22/14 0.5 2.14 2.29
KGC 141122C00001000 C 11/22/14 1.0 1.66 1.77
KGC 141122C00001500 C 11/22/14 1.5 1.16 1.29
KGC 141122C00002000 C 11/22/14 2.0 0.66 0.77
KGC 141122C00002500 C 11/22/14 2.5 0.25 0.30
KGC 141122C00003000 C 11/22/14 3.0 0.05 0.06
KGC 141122C00003500 C 11/22/14 3.5 0.01 0.02
KGC 141122C00004000 C 11/22/14 4.0 0.01 0.02
KGC 141122C00004500 C 11/22/14 4.5 0.00 0.01
KGC 141122C00005000 C 11/22/14 5.0 0.00 0.01
KGC 141122C00005500 C 11/22/14 5.5 0.00 0.01
KGC 141122C00006000 C 11/22/14 6.0 0.00 0.01
KGC 141122C00006500 C 11/22/14 6.5 0.00 0.07
KGC 141122C00007000 C 11/22/14 7.0 0.00 0.01
KGC 141122C00008000 C 11/22/14 8.0 0.00 0.01
KGC 141122C00009000 C 11/22/14 9.0 0.00 0.01
KGC 141122P00000500 P 11/22/14 0.5 0.00 0.01
KGC 141122P00001000 P 11/22/14 1.0 0.00 0.01
KGC 141122P00001500 P 11/22/14 1.5 0.00 0.01
KGC 141122P00002000 P 11/22/14 2.0 0.00 0.01
KGC 141122P00002500 P 11/22/14 2.5 0.04 0.05
KGC 141122P00003000 P 11/22/14 3.0 0.31 0.34
KGC 141122P00003500 P 11/22/14 3.5 0.76 0.85
KGC 141122P00004000 P 11/22/14 4.0 1.26 1.34
KGC 141122P00004500 P 11/22/14 4.5 1.74 1.82
KGC 141122P00005000 P 11/22/14 5.0 2.26 2.35
KGC 141122P00005500 P 11/22/14 5.5 2.76 2.85
KGC 141122P00006000 P 11/22/14 6.0 3.10 3.35
KGC 141122P00006500 P 11/22/14 6.5 1.98 5.60
KGC 141122P00007000 P 11/22/14 7.0 4.10 4.45
KGC 141122P00008000 P 11/22/14 8.0 5.10 5.45
KGC 141122P00009000 P 11/22/14 9.0 6.15 6.45
KGC 141128C00000500 C 11/28/14 0.5 2.16 2.32
KGC 141128C00001000 C 11/28/14 1.0 1.66 1.83
KGC 141128C00001500 C 11/28/14 1.5 1.16 1.27
KGC 141128C00002000 C 11/28/14 2.0 0.67 0.77
KGC 141128C00002500 C 11/28/14 2.5 0.24 0.34
KGC 141128C00003000 C 11/28/14 3.0 0.04 0.08
KGC 141128C00003500 C 11/28/14 3.5 0.00 0.08
KGC 141128C00004000 C 11/28/14 4.0 0.00 0.04
KGC 141128C00004500 C 11/28/14 4.5 0.00 0.07
KGC 141128C00005000 C 11/28/14 5.0 0.00 0.07
KGC 141128C00005500 C 11/28/14 5.5 0.00 0.07
KGC 141128C00006000 C 11/28/14 6.0 0.00 0.10
KGC 141128P00000500 P 11/28/14 0.5 0.00 0.06
KGC 141128P00001000 P 11/28/14 1.0 0.00 0.06
KGC 141128P00001500 P 11/28/14 1.5 0.00 0.06
KGC 141128P00002000 P 11/28/14 2.0 0.00 0.07
KGC 141128P00002500 P 11/28/14 2.5 0.02 0.11
KGC 141128P00003000 P 11/28/14 3.0 0.29 0.40
KGC 141128P00003500 P 11/28/14 3.5 0.74 0.86
KGC 141128P00004000 P 11/28/14 4.0 1.25 1.35
KGC 141128P00004500 P 11/28/14 4.5 1.74 1.85
KGC 141128P00005000 P 11/28/14 5.0 2.24 2.35
KGC 141128P00005500 P 11/28/14 5.5 2.74 2.85
KGC 141128P00006000 P 11/28/14 6.0 3.10 3.45
KGC 141205C00000500 C 12/05/14 0.5 1.18 3.30
KGC 141205C00001000 C 12/05/14 1.0 0.68 2.79
KGC 141205C00001500 C 12/05/14 1.5 0.19 2.30
KGC 141205C00002000 C 12/05/14 2.0 0.00 1.80
KGC 141205C00002500 C 12/05/14 2.5 0.21 0.99
KGC 141205C00003000 C 12/05/14 3.0 0.00 0.47
KGC 141205C00003500 C 12/05/14 3.5 0.00 0.14
KGC 141205C00004000 C 12/05/14 4.0 0.00 0.15
KGC 141205C00004500 C 12/05/14 4.5 0.00 0.15
KGC 141205C00005000 C 12/05/14 5.0 0.00 0.15
KGC 141205C00005500 C 12/05/14 5.5 0.00 0.15
KGC 141205P00000500 P 12/05/14 0.5 0.00 0.14
KGC 141205P00001000 P 12/05/14 1.0 0.00 0.15
KGC 141205P00001500 P 12/05/14 1.5 0.00 0.14
KGC 141205P00002000 P 12/05/14 2.0 0.00 0.15
KGC 141205P00002500 P 12/05/14 2.5 0.04 0.15
KGC 141205P00003000 P 12/05/14 3.0 0.29 0.47
KGC 141205P00003500 P 12/05/14 3.5 0.72 0.93
KGC 141205P00004000 P 12/05/14 4.0 1.15 1.45
KGC 141205P00004500 P 12/05/14 4.5 1.65 1.96
KGC 141205P00005000 P 12/05/14 5.0 1.21 3.35
KGC 141205P00005500 P 12/05/14 5.5 1.73 3.85
KGC 141220C00001000 C 12/20/14 1.0 1.66 1.78
KGC 141220C00002000 C 12/20/14 2.0 0.67 0.79
KGC 141220C00003000 C 12/20/14 3.0 0.09 0.11
KGC 141220C00004000 C 12/20/14 4.0 0.01 0.02
KGC 141220C00005000 C 12/20/14 5.0 0.00 0.01
KGC 141220C00006000 C 12/20/14 6.0 0.00 0.01
KGC 141220C00007000 C 12/20/14 7.0 0.00 0.01
KGC 141220P00001000 P 12/20/14 1.0 0.00 0.01
KGC 141220P00002000 P 12/20/14 2.0 0.00 0.01
KGC 141220P00003000 P 12/20/14 3.0 0.35 0.38
KGC 141220P00004000 P 12/20/14 4.0 1.25 1.35
KGC 141220P00005000 P 12/20/14 5.0 2.21 2.37
KGC 141220P00006000 P 12/20/14 6.0 3.20 3.35
KGC 141220P00007000 P 12/20/14 7.0 4.05 4.55
KGC 150117C00001000 C 01/17/15 1.0 1.66 1.78
KGC 150117C00002000 C 01/17/15 2.0 0.69 0.79
KGC 150117C00003000 C 01/17/15 3.0 0.12 0.14
KGC 150117C00004000 C 01/17/15 4.0 0.04 0.06
KGC 150117C00005000 C 01/17/15 5.0 0.02 0.03
KGC 150117C00006000 C 01/17/15 6.0 0.00 0.02
KGC 150117C00007000 C 01/17/15 7.0 0.00 0.05
KGC 150117C00008000 C 01/17/15 8.0 0.01 0.02
KGC 150117C00009000 C 01/17/15 9.0 0.00 0.02
KGC 150117C00010000 C 01/17/15 10.0 0.00 0.01
KGC 150117C00012000 C 01/17/15 12.0 0.00 0.01
KGC 150117C00015000 C 01/17/15 15.0 0.00 0.01
KGC 150117C00017000 C 01/17/15 17.0 0.00 0.01
KGC 150117C00020000 C 01/17/15 20.0 0.00 0.01
KGC 150117C00022000 C 01/17/15 22.0 0.00 0.01
KGC 150117P00001000 P 01/17/15 1.0 0.00 0.01
KGC 150117P00002000 P 01/17/15 2.0 0.01 0.03
KGC 150117P00003000 P 01/17/15 3.0 0.38 0.40
KGC 150117P00004000 P 01/17/15 4.0 1.26 1.37
KGC 150117P00005000 P 01/17/15 5.0 2.23 2.36
KGC 150117P00006000 P 01/17/15 6.0 3.20 3.35
KGC 150117P00007000 P 01/17/15 7.0 4.20 4.35
KGC 150117P00008000 P 01/17/15 8.0 5.20 5.35
KGC 150117P00009000 P 01/17/15 9.0 5.85 6.70
KGC 150117P00010000 P 01/17/15 10.0 7.20 7.35
KGC 150117P00012000 P 01/17/15 12.0 9.15 9.45
KGC 150117P00015000 P 01/17/15 15.0 12.10 12.50
KGC 150117P00017000 P 01/17/15 17.0 14.05 14.55
KGC 150117P00020000 P 01/17/15 20.0 17.00 17.60
KGC 150117P00022000 P 01/17/15 22.0 17.85 20.80
KGC 150220C00001000 C 02/20/15 1.0 1.64 1.80
KGC 150220C00002000 C 02/20/15 2.0 0.70 0.80
KGC 150220C00003000 C 02/20/15 3.0 0.16 0.18
KGC 150220C00004000 C 02/20/15 4.0 0.03 0.05
KGC 150220C00005000 C 02/20/15 5.0 0.02 0.03
KGC 150220C00006000 C 02/20/15 6.0 0.00 0.03
KGC 150220C00007000 C 02/20/15 7.0 0.00 0.02
KGC 150220C00008000 C 02/20/15 8.0 0.00 0.02
KGC 150220C00009000 C 02/20/15 9.0 0.00 0.01
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00002000 P 02/20/15 2.0 0.02 0.04
KGC 150220P00003000 P 02/20/15 3.0 0.42 0.44
KGC 150220P00004000 P 02/20/15 4.0 1.26 1.37
KGC 150220P00005000 P 02/20/15 5.0 2.23 2.36
KGC 150220P00006000 P 02/20/15 6.0 3.20 3.35
KGC 150220P00007000 P 02/20/15 7.0 4.20 4.35
KGC 150220P00008000 P 02/20/15 8.0 5.15 5.45
KGC 150220P00009000 P 02/20/15 9.0 6.10 6.55
KGC 150515C00001000 C 05/15/15 1.0 1.65 1.80
KGC 150515C00002000 C 05/15/15 2.0 0.75 0.84
KGC 150515C00003000 C 05/15/15 3.0 0.23 0.25
KGC 150515C00004000 C 05/15/15 4.0 0.06 0.08
KGC 150515C00005000 C 05/15/15 5.0 0.02 0.04
KGC 150515C00006000 C 05/15/15 6.0 0.01 0.02
KGC 150515C00007000 C 05/15/15 7.0 0.01 0.02
KGC 150515C00008000 C 05/15/15 8.0 0.00 0.04
KGC 150515P00001000 P 05/15/15 1.0 0.00 0.01
KGC 150515P00002000 P 05/15/15 2.0 0.05 0.07
KGC 150515P00003000 P 05/15/15 3.0 0.49 0.52
KGC 150515P00004000 P 05/15/15 4.0 1.29 1.41
KGC 150515P00005000 P 05/15/15 5.0 2.23 2.39
KGC 150515P00006000 P 05/15/15 6.0 3.20 3.40
KGC 150515P00007000 P 05/15/15 7.0 4.20 4.35
KGC 150515P00008000 P 05/15/15 8.0 5.20 5.40
KGC 160115C00003000 C 01/15/16 3.0 0.40 0.44
KGC 160115C00005000 C 01/15/16 5.0 0.11 0.19
KGC 160115C00007000 C 01/15/16 7.0 0.04 0.08
KGC 160115P00003000 P 01/15/16 3.0 0.60 0.68
KGC 160115P00005000 P 01/15/16 5.0 2.17 2.45
KGC 160115P00007000 P 01/15/16 7.0 4.05 4.50
KGC 170120C00001000 C 01/20/17 1.0 1.35 2.30
KGC 170120C00002000 C 01/20/17 2.0 1.03 1.16
KGC 170120C00003000 C 01/20/17 3.0 0.58 0.69
KGC 170120C00004000 C 01/20/17 4.0 0.34 0.49
KGC 170120C00005000 C 01/20/17 5.0 0.27 0.37
KGC 170120C00007000 C 01/20/17 7.0 0.10 0.26
KGC 170120P00001000 P 01/20/17 1.0 0.00 0.07
KGC 170120P00002000 P 01/20/17 2.0 0.24 0.33
KGC 170120P00003000 P 01/20/17 3.0 0.75 0.91
KGC 170120P00004000 P 01/20/17 4.0 1.49 1.69
KGC 170120P00005000 P 01/20/17 5.0 2.36 2.57
KGC 170120P00007000 P 01/20/17 7.0 1.95 4.85

OPRA data is delayed 15 minutes.