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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 141107C00000500 C 11/07/14 0.5 1.55 1.85
KGC 141107C00001000 C 11/07/14 1.0 1.10 1.28
KGC 141107C00001500 C 11/07/14 1.5 0.56 0.85
KGC 141107C00002000 C 11/07/14 2.0 0.16 0.23
KGC 141107C00002500 C 11/07/14 2.5 0.01 0.06
KGC 141107C00003000 C 11/07/14 3.0 0.00 0.07
KGC 141107C00003500 C 11/07/14 3.5 0.00 0.01
KGC 141107C00004000 C 11/07/14 4.0 0.00 0.04
KGC 141107C00004500 C 11/07/14 4.5 0.00 0.05
KGC 141107C00005000 C 11/07/14 5.0 0.00 0.10
KGC 141107C00005500 C 11/07/14 5.5 0.00 0.10
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 0.09
KGC 141107P00001500 P 11/07/14 1.5 0.00 0.06
KGC 141107P00002000 P 11/07/14 2.0 0.01 0.07
KGC 141107P00002500 P 11/07/14 2.5 0.27 0.40
KGC 141107P00003000 P 11/07/14 3.0 0.76 0.88
KGC 141107P00003500 P 11/07/14 3.5 1.25 1.39
KGC 141107P00004000 P 11/07/14 4.0 1.75 1.90
KGC 141107P00004500 P 11/07/14 4.5 2.25 2.40
KGC 141107P00005000 P 11/07/14 5.0 2.75 2.90
KGC 141107P00005500 P 11/07/14 5.5 3.05 3.50
KGC 141107P00006000 P 11/07/14 6.0 3.55 4.00
KGC 141107P00006500 P 11/07/14 6.5 4.05 4.45
KGC 141107P00007000 P 11/07/14 7.0 4.55 5.00
KGC 141114C00000500 C 11/14/14 0.5 1.55 1.88
KGC 141114C00001000 C 11/14/14 1.0 1.11 1.26
KGC 141114C00001500 C 11/14/14 1.5 0.63 0.76
KGC 141114C00002000 C 11/14/14 2.0 0.19 0.25
KGC 141114C00002500 C 11/14/14 2.5 0.01 0.07
KGC 141114C00003000 C 11/14/14 3.0 0.00 0.07
KGC 141114C00003500 C 11/14/14 3.5 0.00 0.01
KGC 141114C00004000 C 11/14/14 4.0 0.00 0.07
KGC 141114C00004500 C 11/14/14 4.5 0.00 0.14
KGC 141114C00005000 C 11/14/14 5.0 0.00 0.06
KGC 141114C00005500 C 11/14/14 5.5 0.00 0.06
KGC 141114C00006000 C 11/14/14 6.0 0.00 0.14
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 0.07
KGC 141114P00001500 P 11/14/14 1.5 0.00 0.06
KGC 141114P00002000 P 11/14/14 2.0 0.05 0.07
KGC 141114P00002500 P 11/14/14 2.5 0.28 0.40
KGC 141114P00003000 P 11/14/14 3.0 0.76 0.89
KGC 141114P00003500 P 11/14/14 3.5 1.26 1.39
KGC 141114P00004000 P 11/14/14 4.0 1.75 1.89
KGC 141114P00004500 P 11/14/14 4.5 2.25 2.39
KGC 141114P00005000 P 11/14/14 5.0 2.76 2.89
KGC 141114P00005500 P 11/14/14 5.5 3.05 3.45
KGC 141114P00006000 P 11/14/14 6.0 3.55 3.95
KGC 141114P00006500 P 11/14/14 6.5 4.05 4.50
KGC 141122C00000500 C 11/22/14 0.5 1.62 1.75
KGC 141122C00001000 C 11/22/14 1.0 1.13 1.25
KGC 141122C00001500 C 11/22/14 1.5 0.63 0.75
KGC 141122C00002000 C 11/22/14 2.0 0.21 0.22
KGC 141122C00002500 C 11/22/14 2.5 0.03 0.05
KGC 141122C00003000 C 11/22/14 3.0 0.00 0.03
KGC 141122C00003500 C 11/22/14 3.5 0.00 0.03
KGC 141122C00004000 C 11/22/14 4.0 0.00 0.02
KGC 141122C00004500 C 11/22/14 4.5 0.00 0.02
KGC 141122C00005000 C 11/22/14 5.0 0.00 0.01
KGC 141122C00005500 C 11/22/14 5.5 0.00 0.02
KGC 141122C00006000 C 11/22/14 6.0 0.00 0.02
KGC 141122C00006500 C 11/22/14 6.5 0.00 0.03
KGC 141122C00007000 C 11/22/14 7.0 0.00 0.02
KGC 141122C00008000 C 11/22/14 8.0 0.00 0.01
KGC 141122C00009000 C 11/22/14 9.0 0.00 0.02
KGC 141122P00000500 P 11/22/14 0.5 0.00 0.02
KGC 141122P00001000 P 11/22/14 1.0 0.00 0.02
KGC 141122P00001500 P 11/22/14 1.5 0.00 0.03
KGC 141122P00002000 P 11/22/14 2.0 0.06 0.08
KGC 141122P00002500 P 11/22/14 2.5 0.38 0.40
KGC 141122P00003000 P 11/22/14 3.0 0.81 0.89
KGC 141122P00003500 P 11/22/14 3.5 1.26 1.39
KGC 141122P00004000 P 11/22/14 4.0 1.82 1.88
KGC 141122P00004500 P 11/22/14 4.5 2.25 2.40
KGC 141122P00005000 P 11/22/14 5.0 2.75 2.89
KGC 141122P00005500 P 11/22/14 5.5 3.20 3.45
KGC 141122P00006000 P 11/22/14 6.0 3.70 3.95
KGC 141122P00006500 P 11/22/14 6.5 3.90 4.80
KGC 141122P00007000 P 11/22/14 7.0 4.70 4.95
KGC 141122P00008000 P 11/22/14 8.0 5.70 5.95
KGC 141122P00009000 P 11/22/14 9.0 6.70 6.95
KGC 141128C00000500 C 11/28/14 0.5 1.60 1.75
KGC 141128C00001000 C 11/28/14 1.0 1.11 1.26
KGC 141128C00001500 C 11/28/14 1.5 0.62 0.76
KGC 141128C00002000 C 11/28/14 2.0 0.20 0.27
KGC 141128C00002500 C 11/28/14 2.5 0.03 0.06
KGC 141128C00003000 C 11/28/14 3.0 0.00 0.08
KGC 141128C00003500 C 11/28/14 3.5 0.01 0.07
KGC 141128C00004000 C 11/28/14 4.0 0.00 0.03
KGC 141128C00004500 C 11/28/14 4.5 0.00 0.07
KGC 141128C00005000 C 11/28/14 5.0 0.00 0.10
KGC 141128C00005500 C 11/28/14 5.5 0.00 0.13
KGC 141128C00006000 C 11/28/14 6.0 0.00 0.06
KGC 141128P00000500 P 11/28/14 0.5 0.00 0.06
KGC 141128P00001000 P 11/28/14 1.0 0.00 0.07
KGC 141128P00001500 P 11/28/14 1.5 0.00 0.06
KGC 141128P00002000 P 11/28/14 2.0 0.06 0.12
KGC 141128P00002500 P 11/28/14 2.5 0.33 0.43
KGC 141128P00003000 P 11/28/14 3.0 0.82 0.90
KGC 141128P00003500 P 11/28/14 3.5 1.27 1.39
KGC 141128P00004000 P 11/28/14 4.0 1.76 1.90
KGC 141128P00004500 P 11/28/14 4.5 2.25 2.40
KGC 141128P00005000 P 11/28/14 5.0 2.75 2.91
KGC 141128P00005500 P 11/28/14 5.5 3.05 3.45
KGC 141128P00006000 P 11/28/14 6.0 3.55 4.05
KGC 141205C00000500 C 12/05/14 0.5 1.61 1.77
KGC 141205C00001000 C 12/05/14 1.0 1.13 1.26
KGC 141205C00001500 C 12/05/14 1.5 0.63 0.76
KGC 141205C00002000 C 12/05/14 2.0 0.22 0.26
KGC 141205C00002500 C 12/05/14 2.5 0.03 0.07
KGC 141205C00003000 C 12/05/14 3.0 0.00 0.08
KGC 141205C00003500 C 12/05/14 3.5 0.00 0.07
KGC 141205C00004000 C 12/05/14 4.0 0.00 0.07
KGC 141205C00004500 C 12/05/14 4.5 0.00 0.07
KGC 141205C00005000 C 12/05/14 5.0 0.00 0.06
KGC 141205C00005500 C 12/05/14 5.5 0.00 0.06
KGC 141205P00000500 P 12/05/14 0.5 0.00 0.07
KGC 141205P00001000 P 12/05/14 1.0 0.00 0.07
KGC 141205P00001500 P 12/05/14 1.5 0.00 0.07
KGC 141205P00002000 P 12/05/14 2.0 0.07 0.11
KGC 141205P00002500 P 12/05/14 2.5 0.38 0.43
KGC 141205P00003000 P 12/05/14 3.0 0.77 0.90
KGC 141205P00003500 P 12/05/14 3.5 1.27 1.39
KGC 141205P00004000 P 12/05/14 4.0 1.76 1.89
KGC 141205P00004500 P 12/05/14 4.5 2.26 2.38
KGC 141205P00005000 P 12/05/14 5.0 2.76 2.89
KGC 141205P00005500 P 12/05/14 5.5 3.05 3.45
KGC 141212C00000500 C 12/12/14 0.5 1.60 1.79
KGC 141212C00001000 C 12/12/14 1.0 1.13 1.26
KGC 141212C00001500 C 12/12/14 1.5 0.64 0.76
KGC 141212C00002000 C 12/12/14 2.0 0.21 0.28
KGC 141212C00002500 C 12/12/14 2.5 0.03 0.08
KGC 141212C00003000 C 12/12/14 3.0 0.01 0.06
KGC 141212C00003500 C 12/12/14 3.5 0.00 0.07
KGC 141212C00004000 C 12/12/14 4.0 0.00 0.06
KGC 141212C00004500 C 12/12/14 4.5 0.00 0.10
KGC 141212C00005000 C 12/12/14 5.0 0.00 0.06
KGC 141212P00000500 P 12/12/14 0.5 0.00 0.09
KGC 141212P00001000 P 12/12/14 1.0 0.00 0.07
KGC 141212P00001500 P 12/12/14 1.5 0.00 0.07
KGC 141212P00002000 P 12/12/14 2.0 0.07 0.12
KGC 141212P00002500 P 12/12/14 2.5 0.33 0.43
KGC 141212P00003000 P 12/12/14 3.0 0.77 0.90
KGC 141212P00003500 P 12/12/14 3.5 1.27 1.40
KGC 141212P00004000 P 12/12/14 4.0 1.76 1.89
KGC 141212P00004500 P 12/12/14 4.5 2.26 2.38
KGC 141212P00005000 P 12/12/14 5.0 2.76 2.89
KGC 141220C00001000 C 12/20/14 1.0 1.09 1.29
KGC 141220C00002000 C 12/20/14 2.0 0.25 0.29
KGC 141220C00003000 C 12/20/14 3.0 0.01 0.04
KGC 141220C00004000 C 12/20/14 4.0 0.00 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 0.02
KGC 141220P00001000 P 12/20/14 1.0 0.00 0.03
KGC 141220P00002000 P 12/20/14 2.0 0.10 0.12
KGC 141220P00003000 P 12/20/14 3.0 0.78 0.91
KGC 141220P00004000 P 12/20/14 4.0 1.74 1.94
KGC 141220P00005000 P 12/20/14 5.0 2.74 2.91
KGC 141220P00006000 P 12/20/14 6.0 3.70 3.95
KGC 141220P00007000 P 12/20/14 7.0 4.70 4.95
KGC 150117C00001000 C 01/17/15 1.0 1.08 1.33
KGC 150117C00002000 C 01/17/15 2.0 0.30 0.31
KGC 150117C00003000 C 01/17/15 3.0 0.03 0.05
KGC 150117C00004000 C 01/17/15 4.0 0.01 0.03
KGC 150117C00005000 C 01/17/15 5.0 0.00 0.02
KGC 150117C00006000 C 01/17/15 6.0 0.00 0.02
KGC 150117C00007000 C 01/17/15 7.0 0.00 0.02
KGC 150117C00008000 C 01/17/15 8.0 0.00 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 0.02
KGC 150117P00001000 P 01/17/15 1.0 0.00 0.02
KGC 150117P00002000 P 01/17/15 2.0 0.14 0.15
KGC 150117P00003000 P 01/17/15 3.0 0.81 0.94
KGC 150117P00004000 P 01/17/15 4.0 1.76 1.89
KGC 150117P00005000 P 01/17/15 5.0 2.74 2.91
KGC 150117P00006000 P 01/17/15 6.0 3.70 3.95
KGC 150117P00007000 P 01/17/15 7.0 4.70 4.95
KGC 150117P00008000 P 01/17/15 8.0 5.70 5.95
KGC 150117P00009000 P 01/17/15 9.0 6.60 6.95
KGC 150117P00010000 P 01/17/15 10.0 7.75 7.95
KGC 150117P00012000 P 01/17/15 12.0 9.55 10.10
KGC 150117P00015000 P 01/17/15 15.0 12.60 13.05
KGC 150117P00017000 P 01/17/15 17.0 14.60 15.10
KGC 150117P00020000 P 01/17/15 20.0 17.50 18.05
KGC 150117P00022000 P 01/17/15 22.0 18.10 21.50
KGC 150220C00001000 C 02/20/15 1.0 1.12 1.28
KGC 150220C00002000 C 02/20/15 2.0 0.31 0.34
KGC 150220C00003000 C 02/20/15 3.0 0.04 0.06
KGC 150220C00004000 C 02/20/15 4.0 0.01 0.02
KGC 150220C00005000 C 02/20/15 5.0 0.00 0.02
KGC 150220C00006000 C 02/20/15 6.0 0.00 0.02
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 0.03
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00002000 P 02/20/15 2.0 0.17 0.18
KGC 150220P00003000 P 02/20/15 3.0 0.83 0.91
KGC 150220P00004000 P 02/20/15 4.0 1.75 1.91
KGC 150220P00005000 P 02/20/15 5.0 2.84 2.93
KGC 150220P00006000 P 02/20/15 6.0 3.65 3.95
KGC 150220P00007000 P 02/20/15 7.0 4.55 4.95
KGC 150220P00008000 P 02/20/15 8.0 5.55 5.95
KGC 150220P00009000 P 02/20/15 9.0 6.55 7.00
KGC 150515C00001000 C 05/15/15 1.0 1.15 1.28
KGC 150515C00002000 C 05/15/15 2.0 0.39 0.40
KGC 150515C00003000 C 05/15/15 3.0 0.10 0.11
KGC 150515C00004000 C 05/15/15 4.0 0.03 0.04
KGC 150515C00005000 C 05/15/15 5.0 0.01 0.02
KGC 150515C00006000 C 05/15/15 6.0 0.01 0.02
KGC 150515C00007000 C 05/15/15 7.0 0.00 0.02
KGC 150515C00008000 C 05/15/15 8.0 0.00 0.02
KGC 150515P00001000 P 05/15/15 1.0 0.00 0.02
KGC 150515P00002000 P 05/15/15 2.0 0.22 0.25
KGC 150515P00003000 P 05/15/15 3.0 0.93 0.97
KGC 150515P00004000 P 05/15/15 4.0 1.75 1.90
KGC 150515P00005000 P 05/15/15 5.0 2.74 2.93
KGC 150515P00006000 P 05/15/15 6.0 3.70 3.95
KGC 150515P00007000 P 05/15/15 7.0 4.70 4.95
KGC 150515P00008000 P 05/15/15 8.0 5.70 5.95
KGC 160115C00003000 C 01/15/16 3.0 0.20 0.25
KGC 160115C00005000 C 01/15/16 5.0 0.06 0.10
KGC 160115C00007000 C 01/15/16 7.0 0.03 0.05
KGC 160115P00003000 P 01/15/16 3.0 1.02 1.08
KGC 160115P00005000 P 01/15/16 5.0 2.76 2.99
KGC 160115P00007000 P 01/15/16 7.0 4.70 5.00
KGC 170120C00001000 C 01/20/17 1.0 1.07 1.64
KGC 170120C00002000 C 01/20/17 2.0 0.70 0.77
KGC 170120C00003000 C 01/20/17 3.0 0.36 0.46
KGC 170120C00004000 C 01/20/17 4.0 0.21 0.31
KGC 170120C00005000 C 01/20/17 5.0 0.13 0.23
KGC 170120C00007000 C 01/20/17 7.0 0.05 0.20
KGC 170120P00001000 P 01/20/17 1.0 0.03 0.11
KGC 170120P00002000 P 01/20/17 2.0 0.40 0.51
KGC 170120P00003000 P 01/20/17 3.0 1.09 1.24
KGC 170120P00004000 P 01/20/17 4.0 1.93 2.08
KGC 170120P00005000 P 01/20/17 5.0 2.85 2.99
KGC 170120P00007000 P 01/20/17 7.0 4.60 5.05

OPRA data is delayed 15 minutes.