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 (2014-07-11)Premium Content

Kinross Gold Corporation (KGC)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 140905C00000500 C 09/05/14 0.5 3.10 3.70
KGC 140905C00001000 C 09/05/14 1.0 2.77 3.20
KGC 140905C00001500 C 09/05/14 1.5 2.30 2.55
KGC 140905C00002000 C 09/05/14 2.0 1.80 2.05
KGC 140905C00002500 C 09/05/14 2.5 1.36 1.48
KGC 140905C00003000 C 09/05/14 3.0 0.87 0.98
KGC 140905C00003500 C 09/05/14 3.5 0.37 0.47
KGC 140905C00004000 C 09/05/14 4.0 0.03 0.05
KGC 140905C00004500 C 09/05/14 4.5 0.00 0.04
KGC 140905C00005000 C 09/05/14 5.0 0.00 0.07
KGC 140905C00005500 C 09/05/14 5.5 0.00 0.04
KGC 140905C00006000 C 09/05/14 6.0 0.00 0.04
KGC 140905C00006500 C 09/05/14 6.5 0.00 0.07
KGC 140905C00007000 C 09/05/14 7.0 0.00 0.07
KGC 140905C00007500 C 09/05/14 7.5 0.00 0.07
KGC 140905C00008000 C 09/05/14 8.0 0.00 0.04
KGC 140905P00000500 P 09/05/14 0.5 0.00 0.07
KGC 140905P00001000 P 09/05/14 1.0 0.00 0.06
KGC 140905P00001500 P 09/05/14 1.5 0.00 0.04
KGC 140905P00002000 P 09/05/14 2.0 0.00 0.07
KGC 140905P00002500 P 09/05/14 2.5 0.00 0.07
KGC 140905P00003000 P 09/05/14 3.0 0.00 0.07
KGC 140905P00003500 P 09/05/14 3.5 0.00 0.02
KGC 140905P00004000 P 09/05/14 4.0 0.07 0.13
KGC 140905P00004500 P 09/05/14 4.5 0.53 0.62
KGC 140905P00005000 P 09/05/14 5.0 1.03 1.13
KGC 140905P00005500 P 09/05/14 5.5 1.52 1.64
KGC 140905P00006000 P 09/05/14 6.0 1.98 2.17
KGC 140905P00006500 P 09/05/14 6.5 2.48 2.68
KGC 140905P00007000 P 09/05/14 7.0 2.92 3.30
KGC 140905P00007500 P 09/05/14 7.5 3.25 3.85
KGC 140905P00008000 P 09/05/14 8.0 3.75 4.35
KGC 140912C00000500 C 09/12/14 0.5 3.30 3.55
KGC 140912C00001000 C 09/12/14 1.0 2.83 3.05
KGC 140912C00001500 C 09/12/14 1.5 2.33 2.53
KGC 140912C00002000 C 09/12/14 2.0 1.83 2.03
KGC 140912C00002500 C 09/12/14 2.5 1.38 1.49
KGC 140912C00003000 C 09/12/14 3.0 0.83 0.99
KGC 140912C00003500 C 09/12/14 3.5 0.40 0.47
KGC 140912C00004000 C 09/12/14 4.0 0.06 0.10
KGC 140912C00004500 C 09/12/14 4.5 0.00 0.01
KGC 140912C00005000 C 09/12/14 5.0 0.00 0.07
KGC 140912C00005500 C 09/12/14 5.5 0.00 0.07
KGC 140912C00006000 C 09/12/14 6.0 0.00 0.07
KGC 140912C00006500 C 09/12/14 6.5 0.00 0.07
KGC 140912C00007000 C 09/12/14 7.0 0.00 0.07
KGC 140912C00007500 C 09/12/14 7.5 0.00 0.07
KGC 140912C00008000 C 09/12/14 8.0 0.00 0.07
KGC 140912P00000500 P 09/12/14 0.5 0.00 0.07
KGC 140912P00001000 P 09/12/14 1.0 0.00 0.07
KGC 140912P00001500 P 09/12/14 1.5 0.00 0.07
KGC 140912P00002000 P 09/12/14 2.0 0.00 0.07
KGC 140912P00002500 P 09/12/14 2.5 0.00 0.07
KGC 140912P00003000 P 09/12/14 3.0 0.00 0.07
KGC 140912P00003500 P 09/12/14 3.5 0.00 0.06
KGC 140912P00004000 P 09/12/14 4.0 0.11 0.13
KGC 140912P00004500 P 09/12/14 4.5 0.53 0.64
KGC 140912P00005000 P 09/12/14 5.0 1.01 1.17
KGC 140912P00005500 P 09/12/14 5.5 1.47 1.67
KGC 140912P00006000 P 09/12/14 6.0 1.97 2.17
KGC 140912P00006500 P 09/12/14 6.5 2.47 2.67
KGC 140912P00007000 P 09/12/14 7.0 2.97 3.20
KGC 140912P00007500 P 09/12/14 7.5 3.45 3.70
KGC 140912P00008000 P 09/12/14 8.0 3.95 4.20
KGC 140920C00000500 C 09/20/14 0.5 3.35 3.55
KGC 140920C00001000 C 09/20/14 1.0 2.86 2.98
KGC 140920C00001500 C 09/20/14 1.5 2.36 2.48
KGC 140920C00002000 C 09/20/14 2.0 1.89 1.98
KGC 140920C00002500 C 09/20/14 2.5 1.37 1.47
KGC 140920C00003000 C 09/20/14 3.0 0.88 0.98
KGC 140920C00003500 C 09/20/14 3.5 0.38 0.48
KGC 140920C00004000 C 09/20/14 4.0 0.08 0.10
KGC 140920C00004500 C 09/20/14 4.5 0.01 0.02
KGC 140920C00005000 C 09/20/14 5.0 0.00 0.01
KGC 140920C00005500 C 09/20/14 5.5 0.00 0.01
KGC 140920C00006000 C 09/20/14 6.0 0.00 0.01
KGC 140920C00006500 C 09/20/14 6.5 0.00 0.01
KGC 140920C00007000 C 09/20/14 7.0 0.00 0.01
KGC 140920C00007500 C 09/20/14 7.5 0.00 0.01
KGC 140920C00008000 C 09/20/14 8.0 0.00 0.01
KGC 140920C00009000 C 09/20/14 9.0 0.00 0.01
KGC 140920P00000500 P 09/20/14 0.5 0.00 0.01
KGC 140920P00001000 P 09/20/14 1.0 0.00 0.01
KGC 140920P00001500 P 09/20/14 1.5 0.00 0.01
KGC 140920P00002000 P 09/20/14 2.0 0.00 0.01
KGC 140920P00002500 P 09/20/14 2.5 0.00 0.01
KGC 140920P00003000 P 09/20/14 3.0 0.00 0.01
KGC 140920P00003500 P 09/20/14 3.5 0.01 0.02
KGC 140920P00004000 P 09/20/14 4.0 0.14 0.16
KGC 140920P00004500 P 09/20/14 4.5 0.54 0.62
KGC 140920P00005000 P 09/20/14 5.0 1.03 1.12
KGC 140920P00005500 P 09/20/14 5.5 1.53 1.62
KGC 140920P00006000 P 09/20/14 6.0 2.00 2.14
KGC 140920P00006500 P 09/20/14 6.5 2.53 2.64
KGC 140920P00007000 P 09/20/14 7.0 2.99 3.15
KGC 140920P00007500 P 09/20/14 7.5 3.45 3.65
KGC 140920P00008000 P 09/20/14 8.0 3.95 4.15
KGC 140920P00009000 P 09/20/14 9.0 4.95 5.15
KGC 140926C00000500 C 09/26/14 0.5 3.20 3.65
KGC 140926C00001000 C 09/26/14 1.0 2.75 3.10
KGC 140926C00001500 C 09/26/14 1.5 2.24 2.59
KGC 140926C00002000 C 09/26/14 2.0 1.74 2.06
KGC 140926C00002500 C 09/26/14 2.5 1.26 1.57
KGC 140926C00003000 C 09/26/14 3.0 0.80 0.99
KGC 140926C00003500 C 09/26/14 3.5 0.38 0.49
KGC 140926C00004000 C 09/26/14 4.0 0.09 0.12
KGC 140926C00004500 C 09/26/14 4.5 0.00 0.07
KGC 140926C00005000 C 09/26/14 5.0 0.00 0.11
KGC 140926C00005500 C 09/26/14 5.5 0.00 0.10
KGC 140926C00006000 C 09/26/14 6.0 0.00 0.04
KGC 140926C00006500 C 09/26/14 6.5 0.00 0.04
KGC 140926C00007000 C 09/26/14 7.0 0.00 0.11
KGC 140926C00007500 C 09/26/14 7.5 0.00 0.11
KGC 140926C00008000 C 09/26/14 8.0 0.00 0.11
KGC 140926P00000500 P 09/26/14 0.5 0.00 0.11
KGC 140926P00001000 P 09/26/14 1.0 0.00 0.09
KGC 140926P00001500 P 09/26/14 1.5 0.00 0.11
KGC 140926P00002000 P 09/26/14 2.0 0.00 0.11
KGC 140926P00002500 P 09/26/14 2.5 0.00 0.10
KGC 140926P00003000 P 09/26/14 3.0 0.00 0.09
KGC 140926P00003500 P 09/26/14 3.5 0.01 0.05
KGC 140926P00004000 P 09/26/14 4.0 0.15 0.20
KGC 140926P00004500 P 09/26/14 4.5 0.55 0.66
KGC 140926P00005000 P 09/26/14 5.0 1.03 1.15
KGC 140926P00005500 P 09/26/14 5.5 1.50 1.72
KGC 140926P00006000 P 09/26/14 6.0 1.97 2.24
KGC 140926P00006500 P 09/26/14 6.5 2.43 2.72
KGC 140926P00007000 P 09/26/14 7.0 2.91 3.30
KGC 140926P00007500 P 09/26/14 7.5 3.35 3.85
KGC 140926P00008000 P 09/26/14 8.0 3.85 4.30
KGC 141003C00000500 C 10/03/14 0.5 3.30 3.55
KGC 141003C00001000 C 10/03/14 1.0 2.80 3.10
KGC 141003C00001500 C 10/03/14 1.5 2.35 2.48
KGC 141003C00002000 C 10/03/14 2.0 1.85 1.98
KGC 141003C00002500 C 10/03/14 2.5 1.36 1.48
KGC 141003C00003000 C 10/03/14 3.0 0.87 0.98
KGC 141003C00003500 C 10/03/14 3.5 0.39 0.50
KGC 141003C00004000 C 10/03/14 4.0 0.11 0.14
KGC 141003C00004500 C 10/03/14 4.5 0.01 0.05
KGC 141003C00005000 C 10/03/14 5.0 0.00 0.05
KGC 141003C00005500 C 10/03/14 5.5 0.00 0.05
KGC 141003C00006000 C 10/03/14 6.0 0.00 0.11
KGC 141003C00006500 C 10/03/14 6.5 0.00 0.04
KGC 141003C00007000 C 10/03/14 7.0 0.00 0.09
KGC 141003C00007500 C 10/03/14 7.5 0.00 0.09
KGC 141003C00008000 C 10/03/14 8.0 0.00 0.04
KGC 141003P00000500 P 10/03/14 0.5 0.00 0.10
KGC 141003P00001000 P 10/03/14 1.0 0.00 0.04
KGC 141003P00001500 P 10/03/14 1.5 0.00 0.04
KGC 141003P00002000 P 10/03/14 2.0 0.00 0.10
KGC 141003P00002500 P 10/03/14 2.5 0.00 0.10
KGC 141003P00003000 P 10/03/14 3.0 0.00 0.06
KGC 141003P00003500 P 10/03/14 3.5 0.01 0.08
KGC 141003P00004000 P 10/03/14 4.0 0.17 0.21
KGC 141003P00004500 P 10/03/14 4.5 0.56 0.64
KGC 141003P00005000 P 10/03/14 5.0 1.04 1.15
KGC 141003P00005500 P 10/03/14 5.5 1.54 1.69
KGC 141003P00006000 P 10/03/14 6.0 2.03 2.20
KGC 141003P00006500 P 10/03/14 6.5 2.48 2.74
KGC 141003P00007000 P 10/03/14 7.0 3.00 3.15
KGC 141003P00007500 P 10/03/14 7.5 3.45 3.75
KGC 141003P00008000 P 10/03/14 8.0 4.00 4.25
KGC 141010C00000500 C 10/10/14 0.5 3.30 3.55
KGC 141010C00001000 C 10/10/14 1.0 2.87 2.99
KGC 141010C00001500 C 10/10/14 1.5 2.27 2.53
KGC 141010C00002000 C 10/10/14 2.0 1.82 2.02
KGC 141010C00002500 C 10/10/14 2.5 1.37 1.48
KGC 141010C00003000 C 10/10/14 3.0 0.88 0.98
KGC 141010C00003500 C 10/10/14 3.5 0.39 0.51
KGC 141010C00004000 C 10/10/14 4.0 0.14 0.16
KGC 141010C00004500 C 10/10/14 4.5 0.01 0.05
KGC 141010C00005000 C 10/10/14 5.0 0.00 0.12
KGC 141010C00005500 C 10/10/14 5.5 0.00 0.05
KGC 141010C00006000 C 10/10/14 6.0 0.00 0.09
KGC 141010C00006500 C 10/10/14 6.5 0.00 0.10
KGC 141010C00007000 C 10/10/14 7.0 0.00 0.04
KGC 141010C00007500 C 10/10/14 7.5 0.00 0.10
KGC 141010P00000500 P 10/10/14 0.5 0.00 0.04
KGC 141010P00001000 P 10/10/14 1.0 0.00 0.04
KGC 141010P00001500 P 10/10/14 1.5 0.00 0.04
KGC 141010P00002000 P 10/10/14 2.0 0.00 0.10
KGC 141010P00002500 P 10/10/14 2.5 0.00 0.10
KGC 141010P00003000 P 10/10/14 3.0 0.00 0.05
KGC 141010P00003500 P 10/10/14 3.5 0.01 0.06
KGC 141010P00004000 P 10/10/14 4.0 0.19 0.22
KGC 141010P00004500 P 10/10/14 4.5 0.57 0.67
KGC 141010P00005000 P 10/10/14 5.0 1.04 1.14
KGC 141010P00005500 P 10/10/14 5.5 1.53 1.69
KGC 141010P00006000 P 10/10/14 6.0 1.99 2.20
KGC 141010P00006500 P 10/10/14 6.5 2.53 2.64
KGC 141010P00007000 P 10/10/14 7.0 2.99 3.20
KGC 141010P00007500 P 10/10/14 7.5 3.45 3.70
KGC 141018C00001000 C 10/18/14 1.0 2.87 2.98
KGC 141018C00002000 C 10/18/14 2.0 1.87 1.97
KGC 141018C00003000 C 10/18/14 3.0 0.88 0.97
KGC 141018C00004000 C 10/18/14 4.0 0.15 0.16
KGC 141018C00005000 C 10/18/14 5.0 0.01 0.03
KGC 141018C00006000 C 10/18/14 6.0 0.00 0.01
KGC 141018C00007000 C 10/18/14 7.0 0.00 0.01
KGC 141018C00008000 C 10/18/14 8.0 0.00 0.01
KGC 141018C00009000 C 10/18/14 9.0 0.00 0.01
KGC 141018P00001000 P 10/18/14 1.0 0.00 0.01
KGC 141018P00002000 P 10/18/14 2.0 0.00 0.01
KGC 141018P00003000 P 10/18/14 3.0 0.00 0.01
KGC 141018P00004000 P 10/18/14 4.0 0.20 0.23
KGC 141018P00005000 P 10/18/14 5.0 1.04 1.12
KGC 141018P00006000 P 10/18/14 6.0 2.03 2.14
KGC 141018P00007000 P 10/18/14 7.0 3.00 3.15
KGC 141018P00008000 P 10/18/14 8.0 4.00 4.15
KGC 141018P00009000 P 10/18/14 9.0 5.00 5.15
KGC 141122C00001000 C 11/22/14 1.0 2.86 2.99
KGC 141122C00002000 C 11/22/14 2.0 1.85 2.00
KGC 141122C00003000 C 11/22/14 3.0 0.88 0.99
KGC 141122C00004000 C 11/22/14 4.0 0.23 0.25
KGC 141122C00005000 C 11/22/14 5.0 0.04 0.06
KGC 141122C00006000 C 11/22/14 6.0 0.01 0.03
KGC 141122C00007000 C 11/22/14 7.0 0.01 0.02
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 141122P00001000 P 11/22/14 1.0 0.00 0.01
KGC 141122P00002000 P 11/22/14 2.0 0.00 0.01
KGC 141122P00003000 P 11/22/14 3.0 0.01 0.02
KGC 141122P00004000 P 11/22/14 4.0 0.28 0.30
KGC 141122P00005000 P 11/22/14 5.0 1.07 1.18
KGC 141122P00006000 P 11/22/14 6.0 2.04 2.16
KGC 141122P00007000 P 11/22/14 7.0 2.99 3.15
KGC 141122P00008000 P 11/22/14 8.0 4.00 4.15
KGC 141122P00009000 P 11/22/14 9.0 4.90 5.25
KGC 150117C00001000 C 01/17/15 1.0 2.86 3.10
KGC 150117C00002000 C 01/17/15 2.0 1.87 2.02
KGC 150117C00003000 C 01/17/15 3.0 0.94 1.07
KGC 150117C00004000 C 01/17/15 4.0 0.31 0.34
KGC 150117C00005000 C 01/17/15 5.0 0.10 0.11
KGC 150117C00006000 C 01/17/15 6.0 0.03 0.05
KGC 150117C00007000 C 01/17/15 7.0 0.01 0.03
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 0.02
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 0.00 0.01
KGC 150117P00003000 P 01/17/15 3.0 0.03 0.04
KGC 150117P00004000 P 01/17/15 4.0 0.35 0.37
KGC 150117P00005000 P 01/17/15 5.0 1.12 1.19
KGC 150117P00006000 P 01/17/15 6.0 2.04 2.13
KGC 150117P00007000 P 01/17/15 7.0 3.00 3.15
KGC 150117P00008000 P 01/17/15 8.0 4.00 4.15
KGC 150117P00009000 P 01/17/15 9.0 4.85 5.35
KGC 150117P00010000 P 01/17/15 10.0 6.00 6.20
KGC 150117P00012000 P 01/17/15 12.0 7.80 8.35
KGC 150117P00015000 P 01/17/15 15.0 10.65 11.55
KGC 150117P00017000 P 01/17/15 17.0 12.65 13.55
KGC 150117P00020000 P 01/17/15 20.0 15.30 16.90
KGC 150117P00022000 P 01/17/15 22.0 16.25 19.85
KGC 150220C00001000 C 02/20/15 1.0 2.81 3.15
KGC 150220C00002000 C 02/20/15 2.0 1.81 2.05
KGC 150220C00003000 C 02/20/15 3.0 0.90 1.10
KGC 150220C00004000 C 02/20/15 4.0 0.35 0.37
KGC 150220C00005000 C 02/20/15 5.0 0.10 0.13
KGC 150220C00006000 C 02/20/15 6.0 0.03 0.05
KGC 150220C00007000 C 02/20/15 7.0 0.02 0.03
KGC 150220C00008000 C 02/20/15 8.0 0.01 0.03
KGC 150220C00009000 C 02/20/15 9.0 0.00 0.02
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00002000 P 02/20/15 2.0 0.00 0.01
KGC 150220P00003000 P 02/20/15 3.0 0.04 0.06
KGC 150220P00004000 P 02/20/15 4.0 0.39 0.41
KGC 150220P00005000 P 02/20/15 5.0 1.13 1.16
KGC 150220P00006000 P 02/20/15 6.0 2.03 2.17
KGC 150220P00007000 P 02/20/15 7.0 2.99 3.20
KGC 150220P00008000 P 02/20/15 8.0 4.00 4.20
KGC 150220P00009000 P 02/20/15 9.0 4.90 5.20
KGC 160115C00003000 C 01/15/16 3.0 1.20 1.38
KGC 160115C00005000 C 01/15/16 5.0 0.45 0.47
KGC 160115C00007000 C 01/15/16 7.0 0.16 0.20
KGC 160115P00003000 P 01/15/16 3.0 0.20 0.29
KGC 160115P00005000 P 01/15/16 5.0 1.34 1.50
KGC 160115P00007000 P 01/15/16 7.0 2.92 3.45

OPRA data is delayed 15 minutes.