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 (2017-01-06)Premium Content

Kinross Gold Corporation (KGC)
As of Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 170120C00000500 C 01/20/17 0.5 2.75 3.40
KGC 170120C00001000 C 01/20/17 1.0 2.50 2.62
KGC 170120C00001500 C 01/20/17 1.5 2.00 2.09
KGC 170120C00002000 C 01/20/17 2.0 1.50 1.58
KGC 170120C00002500 C 01/20/17 2.5 1.00 1.08
KGC 170120C00003000 C 01/20/17 3.0 0.52 0.58
KGC 170120C00003500 C 01/20/17 3.5 0.09 0.11
KGC 170120C00004000 C 01/20/17 4.0 0.00 0.01
KGC 170120C00004500 C 01/20/17 4.5 0.00 0.03
KGC 170120C00005000 C 01/20/17 5.0 0.00 0.02
KGC 170120C00005500 C 01/20/17 5.5 0.00 0.02
KGC 170120C00006000 C 01/20/17 6.0 0.00 0.03
KGC 170120C00007000 C 01/20/17 7.0 0.00 0.01
KGC 170120C00008000 C 01/20/17 8.0 0.00 0.03
KGC 170120C00009000 C 01/20/17 9.0 0.00 0.03
KGC 170120C00010000 C 01/20/17 10.0 0.00 0.01
KGC 170120C00011000 C 01/20/17 11.0 0.00 0.03
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.04
KGC 170120P00001000 P 01/20/17 1.0 0.00 0.04
KGC 170120P00001500 P 01/20/17 1.5 0.00 0.03
KGC 170120P00002000 P 01/20/17 2.0 0.00 0.03
KGC 170120P00002500 P 01/20/17 2.5 0.00 0.01
KGC 170120P00003000 P 01/20/17 3.0 0.00 0.01
KGC 170120P00003500 P 01/20/17 3.5 0.03 0.06
KGC 170120P00004000 P 01/20/17 4.0 0.42 0.50
KGC 170120P00004500 P 01/20/17 4.5 0.81 1.04
KGC 170120P00005000 P 01/20/17 5.0 1.42 1.50
KGC 170120P00005500 P 01/20/17 5.5 1.92 2.00
KGC 170120P00006000 P 01/20/17 6.0 2.29 2.52
KGC 170120P00007000 P 01/20/17 7.0 3.25 3.55
KGC 170120P00008000 P 01/20/17 8.0 4.25 4.75
KGC 170120P00009000 P 01/20/17 9.0 5.25 5.55
KGC 170120P00010000 P 01/20/17 10.0 6.30 6.55
KGC 170120P00011000 P 01/20/17 11.0 7.25 7.55
KGC 170127C00000500 C 01/27/17 0.5 2.95 3.20
KGC 170127C00001000 C 01/27/17 1.0 2.49 2.70
KGC 170127C00001500 C 01/27/17 1.5 1.99 2.21
KGC 170127C00002000 C 01/27/17 2.0 1.45 1.72
KGC 170127C00002500 C 01/27/17 2.5 0.99 1.22
KGC 170127C00003000 C 01/27/17 3.0 0.50 0.71
KGC 170127C00003500 C 01/27/17 3.5 0.15 0.18
KGC 170127C00004000 C 01/27/17 4.0 0.01 0.03
KGC 170127C00004500 C 01/27/17 4.5 0.00 0.01
KGC 170127C00005000 C 01/27/17 5.0 0.00 0.04
KGC 170127C00005500 C 01/27/17 5.5 0.00 0.05
KGC 170127C00006000 C 01/27/17 6.0 0.00 0.04
KGC 170127C00006500 C 01/27/17 6.5 0.00 0.04
KGC 170127P00000500 P 01/27/17 0.5 0.00 0.04
KGC 170127P00001000 P 01/27/17 1.0 0.00 0.03
KGC 170127P00001500 P 01/27/17 1.5 0.00 0.03
KGC 170127P00002000 P 01/27/17 2.0 0.00 0.03
KGC 170127P00002500 P 01/27/17 2.5 0.00 0.03
KGC 170127P00003000 P 01/27/17 3.0 0.00 0.02
KGC 170127P00003500 P 01/27/17 3.5 0.09 0.12
KGC 170127P00004000 P 01/27/17 4.0 0.44 0.51
KGC 170127P00004500 P 01/27/17 4.5 0.79 1.05
KGC 170127P00005000 P 01/27/17 5.0 1.44 1.50
KGC 170127P00005500 P 01/27/17 5.5 1.79 2.06
KGC 170127P00006000 P 01/27/17 6.0 2.28 2.62
KGC 170127P00006500 P 01/27/17 6.5 2.80 3.05
KGC 170203C00000500 C 02/03/17 0.5 2.97 3.20
KGC 170203C00001000 C 02/03/17 1.0 2.49 2.72
KGC 170203C00001500 C 02/03/17 1.5 1.98 2.22
KGC 170203C00002000 C 02/03/17 2.0 1.48 1.73
KGC 170203C00002500 C 02/03/17 2.5 0.97 1.21
KGC 170203C00003000 C 02/03/17 3.0 0.51 0.67
KGC 170203C00003500 C 02/03/17 3.5 0.18 0.23
KGC 170203C00004000 C 02/03/17 4.0 0.03 0.06
KGC 170203C00004500 C 02/03/17 4.5 0.00 0.03
KGC 170203C00005000 C 02/03/17 5.0 0.00 0.05
KGC 170203C00005500 C 02/03/17 5.5 0.00 0.04
KGC 170203C00006000 C 02/03/17 6.0 0.00 0.04
KGC 170203P00000500 P 02/03/17 0.5 0.00 0.03
KGC 170203P00001000 P 02/03/17 1.0 0.00 0.03
KGC 170203P00001500 P 02/03/17 1.5 0.00 0.03
KGC 170203P00002000 P 02/03/17 2.0 0.00 0.06
KGC 170203P00002500 P 02/03/17 2.5 0.00 0.04
KGC 170203P00003000 P 02/03/17 3.0 0.02 0.06
KGC 170203P00003500 P 02/03/17 3.5 0.14 0.17
KGC 170203P00004000 P 02/03/17 4.0 0.47 0.52
KGC 170203P00004500 P 02/03/17 4.5 0.80 1.04
KGC 170203P00005000 P 02/03/17 5.0 1.29 1.54
KGC 170203P00005500 P 02/03/17 5.5 1.79 2.04
KGC 170203P00006000 P 02/03/17 6.0 2.29 2.52
KGC 170210C00000500 C 02/10/17 0.5 2.96 3.20
KGC 170210C00001000 C 02/10/17 1.0 2.49 2.72
KGC 170210C00001500 C 02/10/17 1.5 1.97 2.23
KGC 170210C00002000 C 02/10/17 2.0 1.47 1.72
KGC 170210C00002500 C 02/10/17 2.5 1.00 1.22
KGC 170210C00003000 C 02/10/17 3.0 0.54 0.64
KGC 170210C00003500 C 02/10/17 3.5 0.21 0.26
KGC 170210C00004000 C 02/10/17 4.0 0.05 0.08
KGC 170210C00004500 C 02/10/17 4.5 0.01 0.03
KGC 170210C00005000 C 02/10/17 5.0 0.00 0.04
KGC 170210C00005500 C 02/10/17 5.5 0.00 0.04
KGC 170210C00006000 C 02/10/17 6.0 0.00 0.04
KGC 170210P00000500 P 02/10/17 0.5 0.00 0.04
KGC 170210P00001000 P 02/10/17 1.0 0.00 0.03
KGC 170210P00001500 P 02/10/17 1.5 0.00 0.03
KGC 170210P00002000 P 02/10/17 2.0 0.00 0.03
KGC 170210P00002500 P 02/10/17 2.5 0.00 0.04
KGC 170210P00003000 P 02/10/17 3.0 0.03 0.05
KGC 170210P00003500 P 02/10/17 3.5 0.18 0.21
KGC 170210P00004000 P 02/10/17 4.0 0.50 0.55
KGC 170210P00004500 P 02/10/17 4.5 0.82 1.06
KGC 170210P00005000 P 02/10/17 5.0 1.29 1.56
KGC 170210P00005500 P 02/10/17 5.5 1.79 2.05
KGC 170210P00006000 P 02/10/17 6.0 2.28 2.53
KGC 170217C00000500 C 02/17/17 0.5 2.97 3.20
KGC 170217C00001000 C 02/17/17 1.0 2.50 2.71
KGC 170217C00001500 C 02/17/17 1.5 1.98 2.22
KGC 170217C00002000 C 02/17/17 2.0 1.50 1.72
KGC 170217C00002500 C 02/17/17 2.5 1.01 1.09
KGC 170217C00003000 C 02/17/17 3.0 0.61 0.64
KGC 170217C00003500 C 02/17/17 3.5 0.28 0.30
KGC 170217C00004000 C 02/17/17 4.0 0.10 0.12
KGC 170217C00004500 C 02/17/17 4.5 0.03 0.05
KGC 170217C00005000 C 02/17/17 5.0 0.00 0.02
KGC 170217C00005500 C 02/17/17 5.5 0.00 0.02
KGC 170217C00006000 C 02/17/17 6.0 0.00 0.01
KGC 170217C00007000 C 02/17/17 7.0 0.00 0.01
KGC 170217C00008000 C 02/17/17 8.0 0.00 0.01
KGC 170217C00009000 C 02/17/17 9.0 0.00 0.01
KGC 170217C00010000 C 02/17/17 10.0 0.00 0.01
KGC 170217C00011000 C 02/17/17 11.0 0.00 0.01
KGC 170217P00000500 P 02/17/17 0.5 0.00 0.01
KGC 170217P00001000 P 02/17/17 1.0 0.00 0.01
KGC 170217P00001500 P 02/17/17 1.5 0.00 0.01
KGC 170217P00002000 P 02/17/17 2.0 0.00 0.01
KGC 170217P00002500 P 02/17/17 2.5 0.00 0.02
KGC 170217P00003000 P 02/17/17 3.0 0.05 0.07
KGC 170217P00003500 P 02/17/17 3.5 0.22 0.23
KGC 170217P00004000 P 02/17/17 4.0 0.54 0.56
KGC 170217P00004500 P 02/17/17 4.5 0.85 1.06
KGC 170217P00005000 P 02/17/17 5.0 1.31 1.55
KGC 170217P00005500 P 02/17/17 5.5 1.81 2.04
KGC 170217P00006000 P 02/17/17 6.0 2.29 2.52
KGC 170217P00007000 P 02/17/17 7.0 3.30 3.55
KGC 170217P00008000 P 02/17/17 8.0 4.30 4.55
KGC 170217P00009000 P 02/17/17 9.0 5.30 5.55
KGC 170217P00010000 P 02/17/17 10.0 6.30 6.55
KGC 170217P00011000 P 02/17/17 11.0 7.30 7.55
KGC 170224C00000500 C 02/24/17 0.5 2.97 3.20
KGC 170224C00001000 C 02/24/17 1.0 2.47 2.73
KGC 170224C00001500 C 02/24/17 1.5 1.95 2.25
KGC 170224C00002000 C 02/24/17 2.0 1.49 1.73
KGC 170224C00002500 C 02/24/17 2.5 0.99 1.22
KGC 170224C00003000 C 02/24/17 3.0 0.57 0.77
KGC 170224C00003500 C 02/24/17 3.5 0.27 0.32
KGC 170224C00004000 C 02/24/17 4.0 0.10 0.14
KGC 170224C00004500 C 02/24/17 4.5 0.04 0.08
KGC 170224C00005000 C 02/24/17 5.0 0.01 0.07
KGC 170224C00005500 C 02/24/17 5.5 0.00 0.06
KGC 170224C00006000 C 02/24/17 6.0 0.00 0.05
KGC 170224C00006500 C 02/24/17 6.5 0.00 0.05
KGC 170224P00000500 P 02/24/17 0.5 0.00 0.03
KGC 170224P00001000 P 02/24/17 1.0 0.00 0.03
KGC 170224P00001500 P 02/24/17 1.5 0.00 0.03
KGC 170224P00002000 P 02/24/17 2.0 0.00 0.03
KGC 170224P00002500 P 02/24/17 2.5 0.00 0.04
KGC 170224P00003000 P 02/24/17 3.0 0.06 0.10
KGC 170224P00003500 P 02/24/17 3.5 0.23 0.29
KGC 170224P00004000 P 02/24/17 4.0 0.55 0.61
KGC 170224P00004500 P 02/24/17 4.5 0.87 1.06
KGC 170224P00005000 P 02/24/17 5.0 1.32 1.55
KGC 170224P00005500 P 02/24/17 5.5 1.79 2.05
KGC 170224P00006000 P 02/24/17 6.0 2.28 2.52
KGC 170224P00006500 P 02/24/17 6.5 2.78 3.05
KGC 170303C00000500 C 03/03/17 0.5 2.98 3.20
KGC 170303C00001000 C 03/03/17 1.0 2.47 2.73
KGC 170303C00001500 C 03/03/17 1.5 1.94 2.27
KGC 170303C00002000 C 03/03/17 2.0 1.49 1.73
KGC 170303C00002500 C 03/03/17 2.5 0.98 1.24
KGC 170303C00003000 C 03/03/17 3.0 0.59 0.79
KGC 170303C00003500 C 03/03/17 3.5 0.29 0.35
KGC 170303C00004000 C 03/03/17 4.0 0.12 0.16
KGC 170303C00004500 C 03/03/17 4.5 0.05 0.09
KGC 170303C00005000 C 03/03/17 5.0 0.02 0.05
KGC 170303C00005500 C 03/03/17 5.5 0.00 0.06
KGC 170303C00006000 C 03/03/17 6.0 0.00 0.05
KGC 170303C00006500 C 03/03/17 6.5 0.00 0.05
KGC 170303P00000500 P 03/03/17 0.5 0.00 0.04
KGC 170303P00001000 P 03/03/17 1.0 0.00 0.05
KGC 170303P00001500 P 03/03/17 1.5 0.00 0.05
KGC 170303P00002000 P 03/03/17 2.0 0.00 0.04
KGC 170303P00002500 P 03/03/17 2.5 0.00 0.05
KGC 170303P00003000 P 03/03/17 3.0 0.07 0.10
KGC 170303P00003500 P 03/03/17 3.5 0.26 0.30
KGC 170303P00004000 P 03/03/17 4.0 0.49 0.64
KGC 170303P00004500 P 03/03/17 4.5 0.88 1.09
KGC 170303P00005000 P 03/03/17 5.0 1.31 1.54
KGC 170303P00005500 P 03/03/17 5.5 1.79 2.03
KGC 170303P00006000 P 03/03/17 6.0 2.28 2.54
KGC 170303P00006500 P 03/03/17 6.5 2.78 3.05
KGC 170519C00000500 C 05/19/17 0.5 3.00 3.20
KGC 170519C00001000 C 05/19/17 1.0 2.49 2.72
KGC 170519C00001500 C 05/19/17 1.5 2.00 2.22
KGC 170519C00002000 C 05/19/17 2.0 1.53 1.61
KGC 170519C00002500 C 05/19/17 2.5 1.09 1.31
KGC 170519C00003000 C 05/19/17 3.0 0.78 0.82
KGC 170519C00003500 C 05/19/17 3.5 0.50 0.53
KGC 170519C00004000 C 05/19/17 4.0 0.32 0.35
KGC 170519C00004500 C 05/19/17 4.5 0.21 0.23
KGC 170519C00005000 C 05/19/17 5.0 0.14 0.16
KGC 170519C00005500 C 05/19/17 5.5 0.09 0.11
KGC 170519C00006000 C 05/19/17 6.0 0.06 0.08
KGC 170519C00007000 C 05/19/17 7.0 0.03 0.05
KGC 170519C00008000 C 05/19/17 8.0 0.01 0.03
KGC 170519C00009000 C 05/19/17 9.0 0.00 0.03
KGC 170519P00000500 P 05/19/17 0.5 0.00 0.01
KGC 170519P00001000 P 05/19/17 1.0 0.00 0.01
KGC 170519P00001500 P 05/19/17 1.5 0.00 0.02
KGC 170519P00002000 P 05/19/17 2.0 0.02 0.04
KGC 170519P00002500 P 05/19/17 2.5 0.08 0.10
KGC 170519P00003000 P 05/19/17 3.0 0.22 0.24
KGC 170519P00003500 P 05/19/17 3.5 0.44 0.46
KGC 170519P00004000 P 05/19/17 4.0 0.74 0.78
KGC 170519P00004500 P 05/19/17 4.5 1.13 1.17
KGC 170519P00005000 P 05/19/17 5.0 1.45 1.65
KGC 170519P00005500 P 05/19/17 5.5 1.89 2.12
KGC 170519P00006000 P 05/19/17 6.0 2.36 2.57
KGC 170519P00007000 P 05/19/17 7.0 3.30 3.55
KGC 170519P00008000 P 05/19/17 8.0 4.25 4.55
KGC 170519P00009000 P 05/19/17 9.0 5.30 5.55
KGC 170818C00000500 C 08/18/17 0.5 2.98 3.25
KGC 170818C00001000 C 08/18/17 1.0 2.47 2.75
KGC 170818C00001500 C 08/18/17 1.5 1.99 2.30
KGC 170818C00002000 C 08/18/17 2.0 1.54 1.86
KGC 170818C00002500 C 08/18/17 2.5 1.22 1.26
KGC 170818C00003000 C 08/18/17 3.0 0.90 0.93
KGC 170818C00003500 C 08/18/17 3.5 0.64 0.67
KGC 170818C00004000 C 08/18/17 4.0 0.46 0.49
KGC 170818C00004500 C 08/18/17 4.5 0.33 0.35
KGC 170818C00005000 C 08/18/17 5.0 0.24 0.26
KGC 170818C00005500 C 08/18/17 5.5 0.18 0.20
KGC 170818C00006000 C 08/18/17 6.0 0.14 0.16
KGC 170818C00007000 C 08/18/17 7.0 0.08 0.10
KGC 170818C00008000 C 08/18/17 8.0 0.05 0.07
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 0.01 0.03
KGC 170818P00002000 P 08/18/17 2.0 0.05 0.07
KGC 170818P00002500 P 08/18/17 2.5 0.16 0.18
KGC 170818P00003000 P 08/18/17 3.0 0.33 0.35
KGC 170818P00003500 P 08/18/17 3.5 0.57 0.59
KGC 170818P00004000 P 08/18/17 4.0 0.88 0.90
KGC 170818P00004500 P 08/18/17 4.5 1.24 1.27
KGC 170818P00005000 P 08/18/17 5.0 1.65 1.70
KGC 170818P00005500 P 08/18/17 5.5 1.94 2.18
KGC 170818P00006000 P 08/18/17 6.0 2.39 2.63
KGC 170818P00007000 P 08/18/17 7.0 3.30 3.60
KGC 170818P00008000 P 08/18/17 8.0 4.30 4.55
KGC 180119C00000500 C 01/19/18 0.5 2.92 3.30
KGC 180119C00001000 C 01/19/18 1.0 2.42 2.86
KGC 180119C00001500 C 01/19/18 1.5 2.03 2.42
KGC 180119C00002000 C 01/19/18 2.0 1.63 2.02
KGC 180119C00002500 C 01/19/18 2.5 1.32 1.48
KGC 180119C00003000 C 01/19/18 3.0 1.04 1.12
KGC 180119C00003500 C 01/19/18 3.5 0.82 0.88
KGC 180119C00004000 C 01/19/18 4.0 0.65 0.70
KGC 180119C00004500 C 01/19/18 4.5 0.49 0.57
KGC 180119C00005000 C 01/19/18 5.0 0.38 0.48
KGC 180119C00005500 C 01/19/18 5.5 0.29 0.39
KGC 180119C00010000 C 01/19/18 10.0 0.07 0.11
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.08
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.09
KGC 180119P00001500 P 01/19/18 1.5 0.01 0.11
KGC 180119P00002000 P 01/19/18 2.0 0.11 0.20
KGC 180119P00002500 P 01/19/18 2.5 0.26 0.30
KGC 180119P00003000 P 01/19/18 3.0 0.47 0.52
KGC 180119P00003500 P 01/19/18 3.5 0.74 0.78
KGC 180119P00004000 P 01/19/18 4.0 1.05 1.11
KGC 180119P00004500 P 01/19/18 4.5 1.36 1.47
KGC 180119P00005000 P 01/19/18 5.0 1.79 1.87
KGC 180119P00005500 P 01/19/18 5.5 2.18 2.32
KGC 180119P00010000 P 01/19/18 10.0 6.25 6.60
KGC 190118C00000500 C 01/18/19 0.5 2.92 3.40
KGC 190118C00001000 C 01/18/19 1.0 2.45 3.00
KGC 190118C00001500 C 01/18/19 1.5 2.02 2.65
KGC 190118C00002000 C 01/18/19 2.0 1.68 2.32
KGC 190118C00002500 C 01/18/19 2.5 1.38 2.02
KGC 190118C00003000 C 01/18/19 3.0 1.17 1.76
KGC 190118C00003500 C 01/18/19 3.5 0.98 1.52
KGC 190118C00004000 C 01/18/19 4.0 0.93 1.17
KGC 190118C00004500 C 01/18/19 4.5 0.70 0.95
KGC 190118C00005000 C 01/18/19 5.0 0.75 0.83
KGC 190118C00005500 C 01/18/19 5.5 0.58 0.75
KGC 190118C00007000 C 01/18/19 7.0 0.45 0.52
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.17
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.20
KGC 190118P00001500 P 01/18/19 1.5 0.03 0.28
KGC 190118P00002000 P 01/18/19 2.0 0.24 0.31
KGC 190118P00002500 P 01/18/19 2.5 0.43 0.53
KGC 190118P00003000 P 01/18/19 3.0 0.67 0.77
KGC 190118P00003500 P 01/18/19 3.5 0.95 1.06
KGC 190118P00004000 P 01/18/19 4.0 1.10 1.40
KGC 190118P00004500 P 01/18/19 4.5 1.44 1.78
KGC 190118P00005000 P 01/18/19 5.0 1.79 2.16
KGC 190118P00005500 P 01/18/19 5.5 2.18 2.58
KGC 190118P00007000 P 01/18/19 7.0 3.45 3.85

OPRA data is delayed 15 minutes.