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 (2015-01-09)Premium Content

Kinross Gold Corporation (KGC)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150306C00000500 C 03/06/15 0.5 2.11 2.27
KGC 150306C00001000 C 03/06/15 1.0 1.61 1.77
KGC 150306C00001500 C 03/06/15 1.5 1.11 1.27
KGC 150306C00002000 C 03/06/15 2.0 0.60 0.78
KGC 150306C00002500 C 03/06/15 2.5 0.12 0.28
KGC 150306C00003000 C 03/06/15 3.0 0.00 0.03
KGC 150306C00003500 C 03/06/15 3.5 0.00 0.04
KGC 150306C00004000 C 03/06/15 4.0 0.00 0.04
KGC 150306C00004500 C 03/06/15 4.5 0.00 0.04
KGC 150306C00005000 C 03/06/15 5.0 0.00 0.04
KGC 150306C00005500 C 03/06/15 5.5 0.00 0.04
KGC 150306C00006000 C 03/06/15 6.0 0.00 0.04
KGC 150306C00006500 C 03/06/15 6.5 0.00 0.04
KGC 150306C00007000 C 03/06/15 7.0 0.00 0.04
KGC 150306P00000500 P 03/06/15 0.5 0.00 0.04
KGC 150306P00001000 P 03/06/15 1.0 0.00 0.04
KGC 150306P00001500 P 03/06/15 1.5 0.00 0.04
KGC 150306P00002000 P 03/06/15 2.0 0.00 0.04
KGC 150306P00002500 P 03/06/15 2.5 0.00 0.03
KGC 150306P00003000 P 03/06/15 3.0 0.23 0.42
KGC 150306P00003500 P 03/06/15 3.5 0.72 0.90
KGC 150306P00004000 P 03/06/15 4.0 1.22 1.39
KGC 150306P00004500 P 03/06/15 4.5 1.72 1.93
KGC 150306P00005000 P 03/06/15 5.0 2.23 2.39
KGC 150306P00005500 P 03/06/15 5.5 2.73 2.89
KGC 150306P00006000 P 03/06/15 6.0 3.20 3.40
KGC 150306P00006500 P 03/06/15 6.5 3.70 3.90
KGC 150306P00007000 P 03/06/15 7.0 4.20 4.40
KGC 150313C00000500 C 03/13/15 0.5 2.11 2.29
KGC 150313C00001000 C 03/13/15 1.0 1.61 1.77
KGC 150313C00001500 C 03/13/15 1.5 1.07 1.27
KGC 150313C00002000 C 03/13/15 2.0 0.60 0.83
KGC 150313C00002500 C 03/13/15 2.5 0.19 0.38
KGC 150313C00003000 C 03/13/15 3.0 0.00 0.07
KGC 150313C00003500 C 03/13/15 3.5 0.00 0.04
KGC 150313C00004000 C 03/13/15 4.0 0.00 0.04
KGC 150313C00004500 C 03/13/15 4.5 0.00 0.04
KGC 150313C00005000 C 03/13/15 5.0 0.00 0.04
KGC 150313C00005500 C 03/13/15 5.5 0.00 0.04
KGC 150313C00006000 C 03/13/15 6.0 0.00 0.04
KGC 150313C00006500 C 03/13/15 6.5 0.00 0.04
KGC 150313P00000500 P 03/13/15 0.5 0.00 0.04
KGC 150313P00001000 P 03/13/15 1.0 0.00 0.04
KGC 150313P00001500 P 03/13/15 1.5 0.00 0.04
KGC 150313P00002000 P 03/13/15 2.0 0.00 0.04
KGC 150313P00002500 P 03/13/15 2.5 0.00 0.08
KGC 150313P00003000 P 03/13/15 3.0 0.23 0.42
KGC 150313P00003500 P 03/13/15 3.5 0.72 0.88
KGC 150313P00004000 P 03/13/15 4.0 1.22 1.41
KGC 150313P00004500 P 03/13/15 4.5 1.72 1.90
KGC 150313P00005000 P 03/13/15 5.0 2.21 2.39
KGC 150313P00005500 P 03/13/15 5.5 2.73 2.89
KGC 150313P00006000 P 03/13/15 6.0 3.20 3.45
KGC 150313P00006500 P 03/13/15 6.5 3.70 3.95
KGC 150320C00000500 C 03/20/15 0.5 2.12 2.27
KGC 150320C00001000 C 03/20/15 1.0 1.62 1.83
KGC 150320C00001500 C 03/20/15 1.5 1.12 1.28
KGC 150320C00002000 C 03/20/15 2.0 0.62 0.77
KGC 150320C00002500 C 03/20/15 2.5 0.27 0.31
KGC 150320C00003000 C 03/20/15 3.0 0.03 0.05
KGC 150320C00003500 C 03/20/15 3.5 0.00 0.02
KGC 150320C00004000 C 03/20/15 4.0 0.00 0.01
KGC 150320C00004500 C 03/20/15 4.5 0.00 0.01
KGC 150320C00005000 C 03/20/15 5.0 0.00 0.01
KGC 150320C00005500 C 03/20/15 5.5 0.00 0.01
KGC 150320C00006000 C 03/20/15 6.0 0.00 0.01
KGC 150320C00007000 C 03/20/15 7.0 0.00 0.01
KGC 150320C00008000 C 03/20/15 8.0 0.00 0.01
KGC 150320P00000500 P 03/20/15 0.5 0.00 0.01
KGC 150320P00001000 P 03/20/15 1.0 0.00 0.01
KGC 150320P00001500 P 03/20/15 1.5 0.00 0.01
KGC 150320P00002000 P 03/20/15 2.0 0.00 0.01
KGC 150320P00002500 P 03/20/15 2.5 0.02 0.05
KGC 150320P00003000 P 03/20/15 3.0 0.27 0.33
KGC 150320P00003500 P 03/20/15 3.5 0.73 0.88
KGC 150320P00004000 P 03/20/15 4.0 1.23 1.41
KGC 150320P00004500 P 03/20/15 4.5 1.72 1.90
KGC 150320P00005000 P 03/20/15 5.0 2.22 2.40
KGC 150320P00005500 P 03/20/15 5.5 2.73 2.89
KGC 150320P00006000 P 03/20/15 6.0 3.20 3.40
KGC 150320P00007000 P 03/20/15 7.0 4.20 4.40
KGC 150320P00008000 P 03/20/15 8.0 5.20 5.40
KGC 150327C00000500 C 03/27/15 0.5 2.11 2.27
KGC 150327C00001000 C 03/27/15 1.0 1.61 1.77
KGC 150327C00001500 C 03/27/15 1.5 0.99 1.44
KGC 150327C00002000 C 03/27/15 2.0 0.60 0.78
KGC 150327C00002500 C 03/27/15 2.5 0.29 0.32
KGC 150327C00003000 C 03/27/15 3.0 0.05 0.08
KGC 150327C00003500 C 03/27/15 3.5 0.00 0.06
KGC 150327C00004000 C 03/27/15 4.0 0.00 0.05
KGC 150327C00004500 C 03/27/15 4.5 0.00 0.05
KGC 150327C00005000 C 03/27/15 5.0 0.00 0.04
KGC 150327C00005500 C 03/27/15 5.5 0.00 0.04
KGC 150327C00006000 C 03/27/15 6.0 0.00 0.04
KGC 150327C00006500 C 03/27/15 6.5 0.00 0.04
KGC 150327P00000500 P 03/27/15 0.5 0.00 0.04
KGC 150327P00001000 P 03/27/15 1.0 0.00 0.04
KGC 150327P00001500 P 03/27/15 1.5 0.00 0.04
KGC 150327P00002000 P 03/27/15 2.0 0.00 0.04
KGC 150327P00002500 P 03/27/15 2.5 0.04 0.08
KGC 150327P00003000 P 03/27/15 3.0 0.29 0.36
KGC 150327P00003500 P 03/27/15 3.5 0.73 0.93
KGC 150327P00004000 P 03/27/15 4.0 1.22 1.42
KGC 150327P00004500 P 03/27/15 4.5 1.57 2.01
KGC 150327P00005000 P 03/27/15 5.0 2.02 2.52
KGC 150327P00005500 P 03/27/15 5.5 2.73 2.89
KGC 150327P00006000 P 03/27/15 6.0 3.20 3.45
KGC 150327P00006500 P 03/27/15 6.5 3.70 3.90
KGC 150402C00000500 C 04/02/15 0.5 2.09 2.32
KGC 150402C00001000 C 04/02/15 1.0 1.57 1.82
KGC 150402C00001500 C 04/02/15 1.5 1.09 1.32
KGC 150402C00002000 C 04/02/15 2.0 0.62 0.83
KGC 150402C00002500 C 04/02/15 2.5 0.21 0.39
KGC 150402C00003000 C 04/02/15 3.0 0.05 0.11
KGC 150402C00003500 C 04/02/15 3.5 0.00 0.06
KGC 150402C00004000 C 04/02/15 4.0 0.00 0.08
KGC 150402C00004500 C 04/02/15 4.5 0.00 0.08
KGC 150402C00005000 C 04/02/15 5.0 0.00 0.08
KGC 150402C00005500 C 04/02/15 5.5 0.00 0.08
KGC 150402C00006000 C 04/02/15 6.0 0.00 0.07
KGC 150402P00000500 P 04/02/15 0.5 0.00 0.07
KGC 150402P00001000 P 04/02/15 1.0 0.00 0.07
KGC 150402P00001500 P 04/02/15 1.5 0.00 0.07
KGC 150402P00002000 P 04/02/15 2.0 0.00 0.07
KGC 150402P00002500 P 04/02/15 2.5 0.06 0.11
KGC 150402P00003000 P 04/02/15 3.0 0.31 0.45
KGC 150402P00003500 P 04/02/15 3.5 0.70 0.93
KGC 150402P00004000 P 04/02/15 4.0 1.19 1.41
KGC 150402P00004500 P 04/02/15 4.5 1.72 1.92
KGC 150402P00005000 P 04/02/15 5.0 2.21 2.42
KGC 150402P00005500 P 04/02/15 5.5 2.73 2.91
KGC 150402P00006000 P 04/02/15 6.0 3.15 3.45
KGC 150410C00000500 C 04/10/15 0.5 2.08 2.32
KGC 150410C00001000 C 04/10/15 1.0 1.58 1.82
KGC 150410C00001500 C 04/10/15 1.5 1.13 1.32
KGC 150410C00002000 C 04/10/15 2.0 0.61 0.83
KGC 150410C00002500 C 04/10/15 2.5 0.22 0.41
KGC 150410C00003000 C 04/10/15 3.0 0.02 0.13
KGC 150410C00003500 C 04/10/15 3.5 0.00 0.11
KGC 150410C00004000 C 04/10/15 4.0 0.00 0.08
KGC 150410C00004500 C 04/10/15 4.5 0.00 0.08
KGC 150410C00005000 C 04/10/15 5.0 0.00 0.08
KGC 150410C00005500 C 04/10/15 5.5 0.00 0.08
KGC 150410P00000500 P 04/10/15 0.5 0.00 0.07
KGC 150410P00001000 P 04/10/15 1.0 0.00 0.07
KGC 150410P00001500 P 04/10/15 1.5 0.00 0.07
KGC 150410P00002000 P 04/10/15 2.0 0.00 0.08
KGC 150410P00002500 P 04/10/15 2.5 0.07 0.13
KGC 150410P00003000 P 04/10/15 3.0 0.32 0.47
KGC 150410P00003500 P 04/10/15 3.5 0.70 0.94
KGC 150410P00004000 P 04/10/15 4.0 1.19 1.41
KGC 150410P00004500 P 04/10/15 4.5 1.69 1.91
KGC 150410P00005000 P 04/10/15 5.0 2.19 2.41
KGC 150410P00005500 P 04/10/15 5.5 2.69 2.97
KGC 150417C00000500 C 04/17/15 0.5 2.11 2.28
KGC 150417C00001000 C 04/17/15 1.0 1.61 1.78
KGC 150417C00001500 C 04/17/15 1.5 1.12 1.28
KGC 150417C00002000 C 04/17/15 2.0 0.63 0.78
KGC 150417C00002500 C 04/17/15 2.5 0.33 0.36
KGC 150417C00003000 C 04/17/15 3.0 0.09 0.12
KGC 150417C00003500 C 04/17/15 3.5 0.02 0.04
KGC 150417C00004000 C 04/17/15 4.0 0.00 0.02
KGC 150417C00004500 C 04/17/15 4.5 0.00 0.02
KGC 150417C00005000 C 04/17/15 5.0 0.00 0.01
KGC 150417C00005500 C 04/17/15 5.5 0.00 0.01
KGC 150417C00006000 C 04/17/15 6.0 0.00 0.01
KGC 150417C00007000 C 04/17/15 7.0 0.00 0.01
KGC 150417P00000500 P 04/17/15 0.5 0.00 0.01
KGC 150417P00001000 P 04/17/15 1.0 0.00 0.01
KGC 150417P00001500 P 04/17/15 1.5 0.00 0.01
KGC 150417P00002000 P 04/17/15 2.0 0.01 0.02
KGC 150417P00002500 P 04/17/15 2.5 0.08 0.10
KGC 150417P00003000 P 04/17/15 3.0 0.33 0.36
KGC 150417P00003500 P 04/17/15 3.5 0.75 0.89
KGC 150417P00004000 P 04/17/15 4.0 1.23 1.40
KGC 150417P00004500 P 04/17/15 4.5 1.73 1.90
KGC 150417P00005000 P 04/17/15 5.0 2.23 2.40
KGC 150417P00005500 P 04/17/15 5.5 2.72 2.91
KGC 150417P00006000 P 04/17/15 6.0 3.20 3.40
KGC 150417P00007000 P 04/17/15 7.0 4.20 4.40
KGC 150424C00000500 C 04/24/15 0.5 2.10 2.33
KGC 150424C00001000 C 04/24/15 1.0 1.60 1.81
KGC 150424C00001500 C 04/24/15 1.5 0.99 1.44
KGC 150424C00002000 C 04/24/15 2.0 0.56 0.95
KGC 150424C00002500 C 04/24/15 2.5 0.18 0.42
KGC 150424C00003000 C 04/24/15 3.0 0.00 0.19
KGC 150424C00003500 C 04/24/15 3.5 0.00 0.50
KGC 150424C00004000 C 04/24/15 4.0 0.00 0.11
KGC 150424C00004500 C 04/24/15 4.5 0.00 0.11
KGC 150424C00005000 C 04/24/15 5.0 0.00 0.11
KGC 150424C00005500 C 04/24/15 5.5 0.00 0.11
KGC 150424P00000500 P 04/24/15 0.5 0.00 0.50
KGC 150424P00001000 P 04/24/15 1.0 0.00 0.50
KGC 150424P00001500 P 04/24/15 1.5 0.00 0.50
KGC 150424P00002000 P 04/24/15 2.0 0.00 0.50
KGC 150424P00002500 P 04/24/15 2.5 0.02 0.23
KGC 150424P00003000 P 04/24/15 3.0 0.21 0.63
KGC 150424P00003500 P 04/24/15 3.5 0.67 1.04
KGC 150424P00004000 P 04/24/15 4.0 1.17 1.43
KGC 150424P00004500 P 04/24/15 4.5 1.67 1.93
KGC 150424P00005000 P 04/24/15 5.0 2.19 2.46
KGC 150424P00005500 P 04/24/15 5.5 2.67 2.92
KGC 150515C00000500 C 05/15/15 0.5 2.12 2.28
KGC 150515C00001000 C 05/15/15 1.0 1.60 1.79
KGC 150515C00001500 C 05/15/15 1.5 1.13 1.29
KGC 150515C00002000 C 05/15/15 2.0 0.66 0.83
KGC 150515C00002500 C 05/15/15 2.5 0.39 0.42
KGC 150515C00003000 C 05/15/15 3.0 0.15 0.17
KGC 150515C00003500 C 05/15/15 3.5 0.05 0.07
KGC 150515C00004000 C 05/15/15 4.0 0.02 0.03
KGC 150515C00004500 C 05/15/15 4.5 0.00 0.02
KGC 150515C00005000 C 05/15/15 5.0 0.00 0.02
KGC 150515C00005500 C 05/15/15 5.5 0.00 0.01
KGC 150515C00006000 C 05/15/15 6.0 0.00 0.01
KGC 150515C00007000 C 05/15/15 7.0 0.00 0.01
KGC 150515C00008000 C 05/15/15 8.0 0.00 0.01
KGC 150515P00000500 P 05/15/15 0.5 0.00 0.01
KGC 150515P00001000 P 05/15/15 1.0 0.00 0.01
KGC 150515P00001500 P 05/15/15 1.5 0.00 0.01
KGC 150515P00002000 P 05/15/15 2.0 0.02 0.04
KGC 150515P00002500 P 05/15/15 2.5 0.13 0.15
KGC 150515P00003000 P 05/15/15 3.0 0.39 0.42
KGC 150515P00003500 P 05/15/15 3.5 0.79 0.90
KGC 150515P00004000 P 05/15/15 4.0 1.23 1.41
KGC 150515P00004500 P 05/15/15 4.5 1.73 1.90
KGC 150515P00005000 P 05/15/15 5.0 2.22 2.40
KGC 150515P00005500 P 05/15/15 5.5 2.72 2.90
KGC 150515P00006000 P 05/15/15 6.0 3.20 3.40
KGC 150515P00007000 P 05/15/15 7.0 4.20 4.40
KGC 150515P00008000 P 05/15/15 8.0 5.20 5.40
KGC 150821C00000500 C 08/21/15 0.5 2.10 2.28
KGC 150821C00001000 C 08/21/15 1.0 1.62 1.80
KGC 150821C00001500 C 08/21/15 1.5 1.14 1.33
KGC 150821C00002000 C 08/21/15 2.0 0.73 0.88
KGC 150821C00002500 C 08/21/15 2.5 0.50 0.54
KGC 150821C00003000 C 08/21/15 3.0 0.27 0.31
KGC 150821C00003500 C 08/21/15 3.5 0.15 0.17
KGC 150821C00004000 C 08/21/15 4.0 0.07 0.10
KGC 150821C00004500 C 08/21/15 4.5 0.04 0.06
KGC 150821C00005000 C 08/21/15 5.0 0.02 0.04
KGC 150821C00005500 C 08/21/15 5.5 0.01 0.02
KGC 150821C00006000 C 08/21/15 6.0 0.00 0.03
KGC 150821C00007000 C 08/21/15 7.0 0.00 0.02
KGC 150821P00000500 P 08/21/15 0.5 0.00 0.01
KGC 150821P00001000 P 08/21/15 1.0 0.00 0.01
KGC 150821P00001500 P 08/21/15 1.5 0.01 0.03
KGC 150821P00002000 P 08/21/15 2.0 0.08 0.10
KGC 150821P00002500 P 08/21/15 2.5 0.24 0.27
KGC 150821P00003000 P 08/21/15 3.0 0.52 0.54
KGC 150821P00003500 P 08/21/15 3.5 0.89 0.91
KGC 150821P00004000 P 08/21/15 4.0 1.31 1.43
KGC 150821P00004500 P 08/21/15 4.5 1.71 1.93
KGC 150821P00005000 P 08/21/15 5.0 2.20 2.44
KGC 150821P00005500 P 08/21/15 5.5 2.70 2.91
KGC 150821P00006000 P 08/21/15 6.0 3.20 3.40
KGC 150821P00007000 P 08/21/15 7.0 4.20 4.40
KGC 160115C00001000 C 01/15/16 1.0 1.61 1.89
KGC 160115C00001500 C 01/15/16 1.5 1.13 1.48
KGC 160115C00002000 C 01/15/16 2.0 0.86 0.97
KGC 160115C00002500 C 01/15/16 2.5 0.62 0.66
KGC 160115C00003000 C 01/15/16 3.0 0.41 0.45
KGC 160115C00003500 C 01/15/16 3.5 0.26 0.30
KGC 160115C00004000 C 01/15/16 4.0 0.17 0.21
KGC 160115C00004500 C 01/15/16 4.5 0.11 0.14
KGC 160115C00005000 C 01/15/16 5.0 0.07 0.10
KGC 160115C00005500 C 01/15/16 5.5 0.04 0.07
KGC 160115C00007000 C 01/15/16 7.0 0.00 0.04
KGC 160115P00001000 P 01/15/16 1.0 0.00 0.03
KGC 160115P00001500 P 01/15/16 1.5 0.04 0.06
KGC 160115P00002000 P 01/15/16 2.0 0.16 0.19
KGC 160115P00002500 P 01/15/16 2.5 0.36 0.39
KGC 160115P00003000 P 01/15/16 3.0 0.65 0.68
KGC 160115P00003500 P 01/15/16 3.5 1.01 1.03
KGC 160115P00004000 P 01/15/16 4.0 1.41 1.44
KGC 160115P00004500 P 01/15/16 4.5 1.85 1.99
KGC 160115P00005000 P 01/15/16 5.0 2.30 2.43
KGC 160115P00005500 P 01/15/16 5.5 2.72 2.99
KGC 160115P00007000 P 01/15/16 7.0 4.15 4.45
KGC 170120C00001000 C 01/20/17 1.0 1.53 2.19
KGC 170120C00001500 C 01/20/17 1.5 1.17 1.57
KGC 170120C00002000 C 01/20/17 2.0 1.08 1.26
KGC 170120C00002500 C 01/20/17 2.5 0.85 1.02
KGC 170120C00003000 C 01/20/17 3.0 0.69 0.84
KGC 170120C00003500 C 01/20/17 3.5 0.55 0.69
KGC 170120C00004000 C 01/20/17 4.0 0.42 0.55
KGC 170120C00004500 C 01/20/17 4.5 0.35 0.45
KGC 170120C00005000 C 01/20/17 5.0 0.29 0.45
KGC 170120C00005500 C 01/20/17 5.5 0.23 0.40
KGC 170120C00007000 C 01/20/17 7.0 0.14 0.31
KGC 170120P00001000 P 01/20/17 1.0 0.03 0.09
KGC 170120P00001500 P 01/20/17 1.5 0.14 0.22
KGC 170120P00002000 P 01/20/17 2.0 0.33 0.42
KGC 170120P00002500 P 01/20/17 2.5 0.60 0.70
KGC 170120P00003000 P 01/20/17 3.0 0.90 1.03
KGC 170120P00003500 P 01/20/17 3.5 1.23 1.35
KGC 170120P00004000 P 01/20/17 4.0 1.61 1.80
KGC 170120P00004500 P 01/20/17 4.5 2.03 2.23
KGC 170120P00005000 P 01/20/17 5.0 2.46 2.66
KGC 170120P00005500 P 01/20/17 5.5 2.90 3.10
KGC 170120P00007000 P 01/20/17 7.0 4.25 4.50

OPRA data is delayed 15 minutes.