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 (2015-07-10)Premium Content

Kinross Gold Corporation (KGC)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150904C00000500 C 09/04/15 0.5 1.23 1.37
KGC 150904C00001000 C 09/04/15 1.0 0.67 0.87
KGC 150904C00001500 C 09/04/15 1.5 0.22 0.37
KGC 150904C00002000 C 09/04/15 2.0 0.03 0.04
KGC 150904C00002500 C 09/04/15 2.5 0.00 0.07
KGC 150904C00003000 C 09/04/15 3.0 0.00 0.04
KGC 150904C00003500 C 09/04/15 3.5 0.00 0.04
KGC 150904C00004000 C 09/04/15 4.0 0.00 0.04
KGC 150904P00000500 P 09/04/15 0.5 0.00 0.07
KGC 150904P00001000 P 09/04/15 1.0 0.00 0.07
KGC 150904P00001500 P 09/04/15 1.5 0.00 0.09
KGC 150904P00002000 P 09/04/15 2.0 0.17 0.31
KGC 150904P00002500 P 09/04/15 2.5 0.65 0.77
KGC 150904P00003000 P 09/04/15 3.0 1.12 1.28
KGC 150904P00003500 P 09/04/15 3.5 1.62 1.76
KGC 150904P00004000 P 09/04/15 4.0 2.13 2.26
KGC 150911C00000500 C 09/11/15 0.5 1.20 1.38
KGC 150911C00001000 C 09/11/15 1.0 0.71 0.85
KGC 150911C00001500 C 09/11/15 1.5 0.27 0.39
KGC 150911C00002000 C 09/11/15 2.0 0.04 0.09
KGC 150911C00002500 C 09/11/15 2.5 0.00 0.05
KGC 150911C00003000 C 09/11/15 3.0 0.00 0.05
KGC 150911C00003500 C 09/11/15 3.5 0.00 0.07
KGC 150911C00004000 C 09/11/15 4.0 0.00 0.04
KGC 150911P00000500 P 09/11/15 0.5 0.00 0.09
KGC 150911P00001000 P 09/11/15 1.0 0.00 0.09
KGC 150911P00001500 P 09/11/15 1.5 0.01 0.09
KGC 150911P00002000 P 09/11/15 2.0 0.20 0.25
KGC 150911P00002500 P 09/11/15 2.5 0.63 0.81
KGC 150911P00003000 P 09/11/15 3.0 1.12 1.30
KGC 150911P00003500 P 09/11/15 3.5 1.62 1.81
KGC 150911P00004000 P 09/11/15 4.0 2.14 2.26
KGC 150918C00000500 C 09/18/15 0.5 1.24 1.35
KGC 150918C00001000 C 09/18/15 1.0 0.74 0.85
KGC 150918C00001500 C 09/18/15 1.5 0.33 0.38
KGC 150918C00002000 C 09/18/15 2.0 0.07 0.09
KGC 150918C00002500 C 09/18/15 2.5 0.01 0.02
KGC 150918C00003000 C 09/18/15 3.0 0.00 0.01
KGC 150918C00003500 C 09/18/15 3.5 0.00 0.01
KGC 150918C00004000 C 09/18/15 4.0 0.00 0.01
KGC 150918C00005000 C 09/18/15 5.0 0.00 0.01
KGC 150918C00006000 C 09/18/15 6.0 0.00 0.01
KGC 150918P00000500 P 09/18/15 0.5 0.00 0.01
KGC 150918P00001000 P 09/18/15 1.0 0.00 0.01
KGC 150918P00001500 P 09/18/15 1.5 0.02 0.04
KGC 150918P00002000 P 09/18/15 2.0 0.24 0.26
KGC 150918P00002500 P 09/18/15 2.5 0.66 0.80
KGC 150918P00003000 P 09/18/15 3.0 1.15 1.29
KGC 150918P00003500 P 09/18/15 3.5 1.65 1.79
KGC 150918P00004000 P 09/18/15 4.0 2.15 2.29
KGC 150918P00005000 P 09/18/15 5.0 3.10 3.30
KGC 150918P00006000 P 09/18/15 6.0 4.10 4.30
KGC 150925C00000500 C 09/25/15 0.5 1.21 1.38
KGC 150925C00001000 C 09/25/15 1.0 0.74 0.87
KGC 150925C00001500 C 09/25/15 1.5 0.30 0.39
KGC 150925C00002000 C 09/25/15 2.0 0.08 0.12
KGC 150925C00002500 C 09/25/15 2.5 0.01 0.05
KGC 150925C00003000 C 09/25/15 3.0 0.00 0.05
KGC 150925C00003500 C 09/25/15 3.5 0.00 0.05
KGC 150925C00004000 C 09/25/15 4.0 0.00 0.05
KGC 150925P00000500 P 09/25/15 0.5 0.00 0.04
KGC 150925P00001000 P 09/25/15 1.0 0.00 0.04
KGC 150925P00001500 P 09/25/15 1.5 0.03 0.10
KGC 150925P00002000 P 09/25/15 2.0 0.24 0.34
KGC 150925P00002500 P 09/25/15 2.5 0.67 0.81
KGC 150925P00003000 P 09/25/15 3.0 1.14 1.30
KGC 150925P00003500 P 09/25/15 3.5 1.65 1.79
KGC 150925P00004000 P 09/25/15 4.0 2.14 2.29
KGC 151002C00000500 C 10/02/15 0.5 1.23 1.36
KGC 151002C00001000 C 10/02/15 1.0 0.73 0.86
KGC 151002C00001500 C 10/02/15 1.5 0.28 0.41
KGC 151002C00002000 C 10/02/15 2.0 0.06 0.13
KGC 151002C00002500 C 10/02/15 2.5 0.01 0.07
KGC 151002C00003000 C 10/02/15 3.0 0.00 0.05
KGC 151002C00003500 C 10/02/15 3.5 0.00 0.07
KGC 151002C00004000 C 10/02/15 4.0 0.00 0.08
KGC 151002P00000500 P 10/02/15 0.5 0.00 0.06
KGC 151002P00001000 P 10/02/15 1.0 0.00 0.06
KGC 151002P00001500 P 10/02/15 1.5 0.02 0.13
KGC 151002P00002000 P 10/02/15 2.0 0.24 0.41
KGC 151002P00002500 P 10/02/15 2.5 0.67 0.81
KGC 151002P00003000 P 10/02/15 3.0 1.14 1.28
KGC 151002P00003500 P 10/02/15 3.5 1.64 1.83
KGC 151002P00004000 P 10/02/15 4.0 2.15 2.34
KGC 151009C00000500 C 10/09/15 0.5 1.23 1.36
KGC 151009C00001000 C 10/09/15 1.0 0.73 0.86
KGC 151009C00001500 C 10/09/15 1.5 0.27 0.42
KGC 151009C00002000 C 10/09/15 2.0 0.10 0.14
KGC 151009C00002500 C 10/09/15 2.5 0.01 0.07
KGC 151009C00003000 C 10/09/15 3.0 0.00 0.08
KGC 151009P00000500 P 10/09/15 0.5 0.00 0.06
KGC 151009P00001000 P 10/09/15 1.0 0.00 0.06
KGC 151009P00001500 P 10/09/15 1.5 0.03 0.15
KGC 151009P00002000 P 10/09/15 2.0 0.24 0.41
KGC 151009P00002500 P 10/09/15 2.5 0.68 0.87
KGC 151009P00003000 P 10/09/15 3.0 1.15 1.29
KGC 151016C00000500 C 10/16/15 0.5 1.24 1.36
KGC 151016C00001000 C 10/16/15 1.0 0.72 0.85
KGC 151016C00001500 C 10/16/15 1.5 0.37 0.42
KGC 151016C00002000 C 10/16/15 2.0 0.12 0.15
KGC 151016C00002500 C 10/16/15 2.5 0.03 0.05
KGC 151016C00003000 C 10/16/15 3.0 0.01 0.02
KGC 151016C00003500 C 10/16/15 3.5 0.00 0.02
KGC 151016C00004000 C 10/16/15 4.0 0.00 0.02
KGC 151016C00005000 C 10/16/15 5.0 0.00 0.01
KGC 151016C00006000 C 10/16/15 6.0 0.00 0.01
KGC 151016C00007000 C 10/16/15 7.0 0.00 0.01
KGC 151016P00000500 P 10/16/15 0.5 0.00 0.01
KGC 151016P00001000 P 10/16/15 1.0 0.00 0.01
KGC 151016P00001500 P 10/16/15 1.5 0.06 0.08
KGC 151016P00002000 P 10/16/15 2.0 0.29 0.32
KGC 151016P00002500 P 10/16/15 2.5 0.69 0.80
KGC 151016P00003000 P 10/16/15 3.0 1.16 1.27
KGC 151016P00003500 P 10/16/15 3.5 1.66 1.77
KGC 151016P00004000 P 10/16/15 4.0 2.15 2.28
KGC 151016P00005000 P 10/16/15 5.0 3.15 3.30
KGC 151016P00006000 P 10/16/15 6.0 4.15 4.30
KGC 151016P00007000 P 10/16/15 7.0 5.15 5.30
KGC 151120C00000500 C 11/20/15 0.5 1.25 1.35
KGC 151120C00001000 C 11/20/15 1.0 0.76 0.87
KGC 151120C00001500 C 11/20/15 1.5 0.40 0.46
KGC 151120C00002000 C 11/20/15 2.0 0.18 0.21
KGC 151120C00002500 C 11/20/15 2.5 0.07 0.09
KGC 151120C00003000 C 11/20/15 3.0 0.03 0.05
KGC 151120C00003500 C 11/20/15 3.5 0.01 0.03
KGC 151120C00004000 C 11/20/15 4.0 0.01 0.02
KGC 151120C00004500 C 11/20/15 4.5 0.00 0.02
KGC 151120C00005000 C 11/20/15 5.0 0.00 0.02
KGC 151120C00006000 C 11/20/15 6.0 0.00 0.02
KGC 151120C00007000 C 11/20/15 7.0 0.00 0.01
KGC 151120P00000500 P 11/20/15 0.5 0.00 0.01
KGC 151120P00001000 P 11/20/15 1.0 0.01 0.02
KGC 151120P00001500 P 11/20/15 1.5 0.10 0.12
KGC 151120P00002000 P 11/20/15 2.0 0.35 0.36
KGC 151120P00002500 P 11/20/15 2.5 0.73 0.77
KGC 151120P00003000 P 11/20/15 3.0 1.18 1.30
KGC 151120P00003500 P 11/20/15 3.5 1.66 1.78
KGC 151120P00004000 P 11/20/15 4.0 2.16 2.27
KGC 151120P00004500 P 11/20/15 4.5 2.66 2.77
KGC 151120P00005000 P 11/20/15 5.0 3.15 3.30
KGC 151120P00006000 P 11/20/15 6.0 4.15 4.30
KGC 151120P00007000 P 11/20/15 7.0 5.15 5.30
KGC 160115C00000500 C 01/15/16 0.5 1.24 1.37
KGC 160115C00001000 C 01/15/16 1.0 0.74 0.91
KGC 160115C00001500 C 01/15/16 1.5 0.48 0.51
KGC 160115C00002000 C 01/15/16 2.0 0.24 0.27
KGC 160115C00002500 C 01/15/16 2.5 0.12 0.15
KGC 160115C00003000 C 01/15/16 3.0 0.05 0.09
KGC 160115C00003500 C 01/15/16 3.5 0.03 0.06
KGC 160115C00004000 C 01/15/16 4.0 0.02 0.04
KGC 160115C00004500 C 01/15/16 4.5 0.01 0.04
KGC 160115C00005000 C 01/15/16 5.0 0.01 0.03
KGC 160115C00005500 C 01/15/16 5.5 0.01 0.02
KGC 160115C00007000 C 01/15/16 7.0 0.00 0.02
KGC 160115P00000500 P 01/15/16 0.5 0.00 0.01
KGC 160115P00001000 P 01/15/16 1.0 0.02 0.04
KGC 160115P00001500 P 01/15/16 1.5 0.15 0.17
KGC 160115P00002000 P 01/15/16 2.0 0.41 0.44
KGC 160115P00002500 P 01/15/16 2.5 0.78 0.82
KGC 160115P00003000 P 01/15/16 3.0 1.22 1.35
KGC 160115P00003500 P 01/15/16 3.5 1.69 1.84
KGC 160115P00004000 P 01/15/16 4.0 2.17 2.32
KGC 160115P00004500 P 01/15/16 4.5 2.66 2.80
KGC 160115P00005000 P 01/15/16 5.0 3.15 3.35
KGC 160115P00005500 P 01/15/16 5.5 3.65 3.85
KGC 160115P00007000 P 01/15/16 7.0 5.15 5.35
KGC 160219C00000500 C 02/19/16 0.5 1.24 1.38
KGC 160219C00001000 C 02/19/16 1.0 0.73 0.92
KGC 160219C00001500 C 02/19/16 1.5 0.50 0.54
KGC 160219C00002000 C 02/19/16 2.0 0.27 0.31
KGC 160219C00002500 C 02/19/16 2.5 0.14 0.18
KGC 160219C00003000 C 02/19/16 3.0 0.08 0.11
KGC 160219C00003500 C 02/19/16 3.5 0.04 0.07
KGC 160219C00004000 C 02/19/16 4.0 0.03 0.05
KGC 160219C00004500 C 02/19/16 4.5 0.02 0.04
KGC 160219C00005000 C 02/19/16 5.0 0.01 0.03
KGC 160219C00006000 C 02/19/16 6.0 0.00 0.02
KGC 160219C00007000 C 02/19/16 7.0 0.00 0.02
KGC 160219P00000500 P 02/19/16 0.5 0.00 0.01
KGC 160219P00001000 P 02/19/16 1.0 0.02 0.05
KGC 160219P00001500 P 02/19/16 1.5 0.16 0.20
KGC 160219P00002000 P 02/19/16 2.0 0.43 0.47
KGC 160219P00002500 P 02/19/16 2.5 0.81 0.84
KGC 160219P00003000 P 02/19/16 3.0 1.20 1.36
KGC 160219P00003500 P 02/19/16 3.5 1.70 1.87
KGC 160219P00004000 P 02/19/16 4.0 2.16 2.35
KGC 160219P00004500 P 02/19/16 4.5 2.63 2.83
KGC 160219P00005000 P 02/19/16 5.0 3.15 3.35
KGC 160219P00006000 P 02/19/16 6.0 4.15 4.35
KGC 160219P00007000 P 02/19/16 7.0 5.10 5.35
KGC 170120C00000500 C 01/20/17 0.5 1.11 1.65
KGC 170120C00001000 C 01/20/17 1.0 0.71 1.16
KGC 170120C00001500 C 01/20/17 1.5 0.61 0.74
KGC 170120C00002000 C 01/20/17 2.0 0.45 0.56
KGC 170120C00002500 C 01/20/17 2.5 0.35 0.43
KGC 170120C00003000 C 01/20/17 3.0 0.27 0.39
KGC 170120C00003500 C 01/20/17 3.5 0.15 0.34
KGC 170120C00004000 C 01/20/17 4.0 0.10 0.25
KGC 170120C00004500 C 01/20/17 4.5 0.04 0.30
KGC 170120C00005000 C 01/20/17 5.0 0.05 0.28
KGC 170120C00005500 C 01/20/17 5.5 0.01 0.26
KGC 170120C00007000 C 01/20/17 7.0 0.05 0.22
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.05
KGC 170120P00001000 P 01/20/17 1.0 0.07 0.17
KGC 170120P00001500 P 01/20/17 1.5 0.30 0.35
KGC 170120P00002000 P 01/20/17 2.0 0.61 0.70
KGC 170120P00002500 P 01/20/17 2.5 0.98 1.10
KGC 170120P00003000 P 01/20/17 3.0 1.37 1.55
KGC 170120P00003500 P 01/20/17 3.5 1.80 2.02
KGC 170120P00004000 P 01/20/17 4.0 2.25 2.48
KGC 170120P00004500 P 01/20/17 4.5 2.70 2.96
KGC 170120P00005000 P 01/20/17 5.0 3.20 3.40
KGC 170120P00005500 P 01/20/17 5.5 3.60 3.90
KGC 170120P00007000 P 01/20/17 7.0 5.10 5.50

OPRA data is delayed 15 minutes.