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 (2015-04-10)Premium Content

Kinross Gold Corporation (KGC)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150501C00000500 C 05/01/15 0.5 1.67 1.90
KGC 150501C00001000 C 05/01/15 1.0 1.17 1.40
KGC 150501C00001500 C 05/01/15 1.5 0.71 0.89
KGC 150501C00002000 C 05/01/15 2.0 0.25 0.34
KGC 150501C00002500 C 05/01/15 2.5 0.00 0.03
KGC 150501C00003000 C 05/01/15 3.0 0.00 0.04
KGC 150501C00003500 C 05/01/15 3.5 0.00 0.01
KGC 150501C00004000 C 05/01/15 4.0 0.00 0.13
KGC 150501C00004500 C 05/01/15 4.5 0.00 0.13
KGC 150501P00000500 P 05/01/15 0.5 0.00 0.14
KGC 150501P00001000 P 05/01/15 1.0 0.00 0.13
KGC 150501P00001500 P 05/01/15 1.5 0.00 0.13
KGC 150501P00002000 P 05/01/15 2.0 0.00 0.01
KGC 150501P00002500 P 05/01/15 2.5 0.19 0.24
KGC 150501P00003000 P 05/01/15 3.0 0.61 0.79
KGC 150501P00003500 P 05/01/15 3.5 1.11 1.29
KGC 150501P00004000 P 05/01/15 4.0 1.61 1.79
KGC 150501P00004500 P 05/01/15 4.5 2.11 2.32
KGC 150508C00000500 C 05/08/15 0.5 1.73 1.87
KGC 150508C00001000 C 05/08/15 1.0 1.23 1.34
KGC 150508C00001500 C 05/08/15 1.5 0.73 0.85
KGC 150508C00002000 C 05/08/15 2.0 0.26 0.36
KGC 150508C00002500 C 05/08/15 2.5 0.01 0.05
KGC 150508C00003000 C 05/08/15 3.0 0.00 0.04
KGC 150508C00003500 C 05/08/15 3.5 0.00 0.01
KGC 150508C00004000 C 05/08/15 4.0 0.00 0.13
KGC 150508C00004500 C 05/08/15 4.5 0.00 0.15
KGC 150508C00005000 C 05/08/15 5.0 0.00 0.14
KGC 150508P00000500 P 05/08/15 0.5 0.00 0.13
KGC 150508P00001000 P 05/08/15 1.0 0.00 0.13
KGC 150508P00001500 P 05/08/15 1.5 0.00 0.14
KGC 150508P00002000 P 05/08/15 2.0 0.00 0.08
KGC 150508P00002500 P 05/08/15 2.5 0.21 0.26
KGC 150508P00003000 P 05/08/15 3.0 0.66 0.76
KGC 150508P00003500 P 05/08/15 3.5 1.17 1.26
KGC 150508P00004000 P 05/08/15 4.0 1.67 1.78
KGC 150508P00004500 P 05/08/15 4.5 2.16 2.26
KGC 150508P00005000 P 05/08/15 5.0 2.67 2.77
KGC 150515C00000500 C 05/15/15 0.5 1.74 1.84
KGC 150515C00001000 C 05/15/15 1.0 1.23 1.33
KGC 150515C00001500 C 05/15/15 1.5 0.74 0.84
KGC 150515C00002000 C 05/15/15 2.0 0.28 0.35
KGC 150515C00002500 C 05/15/15 2.5 0.03 0.05
KGC 150515C00003000 C 05/15/15 3.0 0.00 0.01
KGC 150515C00003500 C 05/15/15 3.5 0.00 0.01
KGC 150515C00004000 C 05/15/15 4.0 0.00 0.01
KGC 150515C00004500 C 05/15/15 4.5 0.00 0.01
KGC 150515C00005000 C 05/15/15 5.0 0.00 0.01
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 0.03
KGC 150515P00002500 P 05/15/15 2.5 0.23 0.26
KGC 150515P00003000 P 05/15/15 3.0 0.68 0.76
KGC 150515P00003500 P 05/15/15 3.5 1.17 1.26
KGC 150515P00004000 P 05/15/15 4.0 1.67 1.76
KGC 150515P00004500 P 05/15/15 4.5 2.17 2.26
KGC 150515P00005000 P 05/15/15 5.0 2.66 2.79
KGC 150515P00005500 P 05/15/15 5.5 3.15 3.30
KGC 150515P00006000 P 05/15/15 6.0 3.65 3.80
KGC 150515P00007000 P 05/15/15 7.0 4.65 4.80
KGC 150515P00008000 P 05/15/15 8.0 5.60 5.80
KGC 150522C00000500 C 05/22/15 0.5 1.72 1.84
KGC 150522C00001000 C 05/22/15 1.0 1.22 1.34
KGC 150522C00001500 C 05/22/15 1.5 0.73 0.84
KGC 150522C00002000 C 05/22/15 2.0 0.28 0.37
KGC 150522C00002500 C 05/22/15 2.5 0.04 0.07
KGC 150522C00003000 C 05/22/15 3.0 0.00 0.05
KGC 150522C00003500 C 05/22/15 3.5 0.00 0.06
KGC 150522C00004000 C 05/22/15 4.0 0.00 0.06
KGC 150522C00004500 C 05/22/15 4.5 0.00 0.08
KGC 150522P00000500 P 05/22/15 0.5 0.00 0.13
KGC 150522P00001000 P 05/22/15 1.0 0.00 0.14
KGC 150522P00001500 P 05/22/15 1.5 0.00 0.05
KGC 150522P00002000 P 05/22/15 2.0 0.02 0.06
KGC 150522P00002500 P 05/22/15 2.5 0.23 0.31
KGC 150522P00003000 P 05/22/15 3.0 0.68 0.77
KGC 150522P00003500 P 05/22/15 3.5 1.17 1.28
KGC 150522P00004000 P 05/22/15 4.0 1.66 1.77
KGC 150522P00004500 P 05/22/15 4.5 2.14 2.28
KGC 150529C00000500 C 05/29/15 0.5 1.74 1.84
KGC 150529C00001000 C 05/29/15 1.0 1.24 1.34
KGC 150529C00001500 C 05/29/15 1.5 0.75 0.84
KGC 150529C00002000 C 05/29/15 2.0 0.29 0.37
KGC 150529C00002500 C 05/29/15 2.5 0.05 0.08
KGC 150529C00003000 C 05/29/15 3.0 0.00 0.03
KGC 150529C00003500 C 05/29/15 3.5 0.00 0.03
KGC 150529C00004000 C 05/29/15 4.0 0.00 0.05
KGC 150529C00004500 C 05/29/15 4.5 0.00 0.05
KGC 150529P00000500 P 05/29/15 0.5 0.00 0.13
KGC 150529P00001000 P 05/29/15 1.0 0.00 0.13
KGC 150529P00001500 P 05/29/15 1.5 0.00 0.05
KGC 150529P00002000 P 05/29/15 2.0 0.02 0.07
KGC 150529P00002500 P 05/29/15 2.5 0.24 0.33
KGC 150529P00003000 P 05/29/15 3.0 0.68 0.77
KGC 150529P00003500 P 05/29/15 3.5 1.17 1.26
KGC 150529P00004000 P 05/29/15 4.0 1.67 1.77
KGC 150529P00004500 P 05/29/15 4.5 2.17 2.27
KGC 150605C00000500 C 06/05/15 0.5 1.74 1.86
KGC 150605C00001000 C 06/05/15 1.0 1.24 1.36
KGC 150605C00001500 C 06/05/15 1.5 0.75 0.86
KGC 150605C00002000 C 06/05/15 2.0 0.30 0.41
KGC 150605C00002500 C 06/05/15 2.5 0.06 0.09
KGC 150605C00003000 C 06/05/15 3.0 0.00 0.05
KGC 150605C00003500 C 06/05/15 3.5 0.00 0.05
KGC 150605C00004000 C 06/05/15 4.0 0.00 0.05
KGC 150605C00004500 C 06/05/15 4.5 0.00 0.05
KGC 150605P00000500 P 06/05/15 0.5 0.00 0.14
KGC 150605P00001000 P 06/05/15 1.0 0.00 0.13
KGC 150605P00001500 P 06/05/15 1.5 0.00 0.11
KGC 150605P00002000 P 06/05/15 2.0 0.01 0.07
KGC 150605P00002500 P 06/05/15 2.5 0.24 0.35
KGC 150605P00003000 P 06/05/15 3.0 0.67 0.77
KGC 150605P00003500 P 06/05/15 3.5 1.16 1.26
KGC 150605P00004000 P 06/05/15 4.0 1.66 1.77
KGC 150605P00004500 P 06/05/15 4.5 2.16 2.27
KGC 150619C00000500 C 06/19/15 0.5 1.74 1.84
KGC 150619C00001000 C 06/19/15 1.0 1.25 1.33
KGC 150619C00001500 C 06/19/15 1.5 0.75 0.84
KGC 150619C00002000 C 06/19/15 2.0 0.34 0.38
KGC 150619C00002500 C 06/19/15 2.5 0.09 0.11
KGC 150619C00003000 C 06/19/15 3.0 0.01 0.03
KGC 150619C00003500 C 06/19/15 3.5 0.00 0.01
KGC 150619C00004000 C 06/19/15 4.0 0.00 0.01
KGC 150619C00004500 C 06/19/15 4.5 0.00 0.01
KGC 150619C00005000 C 06/19/15 5.0 0.00 0.01
KGC 150619C00006000 C 06/19/15 6.0 0.00 0.01
KGC 150619C00007000 C 06/19/15 7.0 0.00 0.01
KGC 150619P00000500 P 06/19/15 0.5 0.00 0.01
KGC 150619P00001000 P 06/19/15 1.0 0.00 0.01
KGC 150619P00001500 P 06/19/15 1.5 0.00 0.01
KGC 150619P00002000 P 06/19/15 2.0 0.05 0.07
KGC 150619P00002500 P 06/19/15 2.5 0.29 0.31
KGC 150619P00003000 P 06/19/15 3.0 0.69 0.77
KGC 150619P00003500 P 06/19/15 3.5 1.17 1.27
KGC 150619P00004000 P 06/19/15 4.0 1.67 1.76
KGC 150619P00004500 P 06/19/15 4.5 2.17 2.26
KGC 150619P00005000 P 06/19/15 5.0 2.67 2.76
KGC 150619P00006000 P 06/19/15 6.0 3.65 3.80
KGC 150619P00007000 P 06/19/15 7.0 4.65 4.80
KGC 150821C00000500 C 08/21/15 0.5 1.73 1.85
KGC 150821C00001000 C 08/21/15 1.0 1.25 1.35
KGC 150821C00001500 C 08/21/15 1.5 0.77 0.89
KGC 150821C00002000 C 08/21/15 2.0 0.42 0.44
KGC 150821C00002500 C 08/21/15 2.5 0.16 0.18
KGC 150821C00003000 C 08/21/15 3.0 0.06 0.07
KGC 150821C00003500 C 08/21/15 3.5 0.01 0.03
KGC 150821C00004000 C 08/21/15 4.0 0.00 0.03
KGC 150821C00004500 C 08/21/15 4.5 0.00 0.02
KGC 150821C00005000 C 08/21/15 5.0 0.00 0.02
KGC 150821C00005500 C 08/21/15 5.5 0.00 0.01
KGC 150821C00006000 C 08/21/15 6.0 0.00 0.02
KGC 150821C00007000 C 08/21/15 7.0 0.00 0.01
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 0.02 0.03
KGC 150821P00002000 P 08/21/15 2.0 0.11 0.13
KGC 150821P00002500 P 08/21/15 2.5 0.36 0.38
KGC 150821P00003000 P 08/21/15 3.0 0.72 0.83
KGC 150821P00003500 P 08/21/15 3.5 1.18 1.29
KGC 150821P00004000 P 08/21/15 4.0 1.67 1.77
KGC 150821P00004500 P 08/21/15 4.5 2.14 2.30
KGC 150821P00005000 P 08/21/15 5.0 2.63 2.78
KGC 150821P00005500 P 08/21/15 5.5 3.10 3.30
KGC 150821P00006000 P 08/21/15 6.0 3.45 3.95
KGC 150821P00007000 P 08/21/15 7.0 4.60 4.80
KGC 151120C00000500 C 11/20/15 0.5 1.68 1.88
KGC 151120C00001000 C 11/20/15 1.0 1.19 1.41
KGC 151120C00001500 C 11/20/15 1.5 0.77 0.96
KGC 151120C00002000 C 11/20/15 2.0 0.48 0.49
KGC 151120C00002500 C 11/20/15 2.5 0.24 0.26
KGC 151120C00003000 C 11/20/15 3.0 0.11 0.13
KGC 151120C00003500 C 11/20/15 3.5 0.05 0.07
KGC 151120C00004000 C 11/20/15 4.0 0.02 0.04
KGC 151120C00004500 C 11/20/15 4.5 0.01 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 0.02
KGC 151120P00000500 P 11/20/15 0.5 0.00 0.01
KGC 151120P00001000 P 11/20/15 1.0 0.00 0.02
KGC 151120P00001500 P 11/20/15 1.5 0.04 0.05
KGC 151120P00002000 P 11/20/15 2.0 0.17 0.19
KGC 151120P00002500 P 11/20/15 2.5 0.43 0.46
KGC 151120P00003000 P 11/20/15 3.0 0.80 0.83
KGC 151120P00003500 P 11/20/15 3.5 1.21 1.34
KGC 151120P00004000 P 11/20/15 4.0 1.65 1.81
KGC 151120P00004500 P 11/20/15 4.5 2.13 2.31
KGC 151120P00005000 P 11/20/15 5.0 2.64 2.80
KGC 151120P00006000 P 11/20/15 6.0 3.60 3.80
KGC 151120P00007000 P 11/20/15 7.0 4.55 4.90
KGC 160115C00001000 C 01/15/16 1.0 1.19 1.46
KGC 160115C00001500 C 01/15/16 1.5 0.72 1.06
KGC 160115C00002000 C 01/15/16 2.0 0.51 0.54
KGC 160115C00002500 C 01/15/16 2.5 0.28 0.31
KGC 160115C00003000 C 01/15/16 3.0 0.15 0.17
KGC 160115C00003500 C 01/15/16 3.5 0.08 0.10
KGC 160115C00004000 C 01/15/16 4.0 0.05 0.06
KGC 160115C00004500 C 01/15/16 4.5 0.02 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 0.01
KGC 160115P00001000 P 01/15/16 1.0 0.00 0.02
KGC 160115P00001500 P 01/15/16 1.5 0.05 0.07
KGC 160115P00002000 P 01/15/16 2.0 0.20 0.23
KGC 160115P00002500 P 01/15/16 2.5 0.47 0.50
KGC 160115P00003000 P 01/15/16 3.0 0.84 0.87
KGC 160115P00003500 P 01/15/16 3.5 1.23 1.36
KGC 160115P00004000 P 01/15/16 4.0 1.61 1.89
KGC 160115P00004500 P 01/15/16 4.5 2.09 2.36
KGC 160115P00005000 P 01/15/16 5.0 2.64 2.83
KGC 160115P00005500 P 01/15/16 5.5 3.05 3.40
KGC 160115P00007000 P 01/15/16 7.0 4.30 5.10
KGC 170120C00001000 C 01/20/17 1.0 0.03 2.10
KGC 170120C00001500 C 01/20/17 1.5 0.95 1.18
KGC 170120C00002000 C 01/20/17 2.0 0.72 0.83
KGC 170120C00002500 C 01/20/17 2.5 0.51 0.64
KGC 170120C00003000 C 01/20/17 3.0 0.40 0.50
KGC 170120C00003500 C 01/20/17 3.5 0.27 0.40
KGC 170120C00004000 C 01/20/17 4.0 0.20 0.34
KGC 170120C00004500 C 01/20/17 4.5 0.19 0.28
KGC 170120C00005000 C 01/20/17 5.0 0.12 0.24
KGC 170120C00005500 C 01/20/17 5.5 0.08 0.21
KGC 170120C00007000 C 01/20/17 7.0 0.05 0.16
KGC 170120P00001000 P 01/20/17 1.0 0.03 0.09
KGC 170120P00001500 P 01/20/17 1.5 0.16 0.24
KGC 170120P00002000 P 01/20/17 2.0 0.38 0.47
KGC 170120P00002500 P 01/20/17 2.5 0.67 0.78
KGC 170120P00003000 P 01/20/17 3.0 1.03 1.14
KGC 170120P00003500 P 01/20/17 3.5 1.42 1.57
KGC 170120P00004000 P 01/20/17 4.0 1.84 2.00
KGC 170120P00004500 P 01/20/17 4.5 2.28 2.46
KGC 170120P00005000 P 01/20/17 5.0 2.74 2.90
KGC 170120P00005500 P 01/20/17 5.5 3.20 3.35
KGC 170120P00007000 P 01/20/17 7.0 2.40 6.95

OPRA data is delayed 15 minutes.