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 May 28 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150529C00000500 C 05/29/15 0.5 1.72 1.83
KGC 150529C00001000 C 05/29/15 1.0 1.22 1.33
KGC 150529C00001500 C 05/29/15 1.5 0.72 0.82
KGC 150529C00002000 C 05/29/15 2.0 0.23 0.33
KGC 150529C00002500 C 05/29/15 2.5 0.00 0.02
KGC 150529C00003000 C 05/29/15 3.0 0.00 0.01
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 150529C00005000 C 05/29/15 5.0 0.00 0.05
KGC 150529P00000500 P 05/29/15 0.5 0.00 0.03
KGC 150529P00001000 P 05/29/15 1.0 0.00 0.05
KGC 150529P00001500 P 05/29/15 1.5 0.00 0.05
KGC 150529P00002000 P 05/29/15 2.0 0.00 0.05
KGC 150529P00002500 P 05/29/15 2.5 0.18 0.28
KGC 150529P00003000 P 05/29/15 3.0 0.67 0.78
KGC 150529P00003500 P 05/29/15 3.5 1.18 1.28
KGC 150529P00004000 P 05/29/15 4.0 1.67 1.78
KGC 150529P00004500 P 05/29/15 4.5 2.17 2.27
KGC 150529P00005000 P 05/29/15 5.0 2.67 2.78
KGC 150605C00000500 C 06/05/15 0.5 1.72 1.84
KGC 150605C00001000 C 06/05/15 1.0 1.22 1.33
KGC 150605C00001500 C 06/05/15 1.5 0.72 0.82
KGC 150605C00002000 C 06/05/15 2.0 0.24 0.33
KGC 150605C00002500 C 06/05/15 2.5 0.00 0.05
KGC 150605C00003000 C 06/05/15 3.0 0.00 0.04
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 0.03
KGC 150605P00000500 P 06/05/15 0.5 0.00 0.05
KGC 150605P00001000 P 06/05/15 1.0 0.00 0.05
KGC 150605P00001500 P 06/05/15 1.5 0.00 0.05
KGC 150605P00002000 P 06/05/15 2.0 0.00 0.06
KGC 150605P00002500 P 06/05/15 2.5 0.18 0.28
KGC 150605P00003000 P 06/05/15 3.0 0.68 0.77
KGC 150605P00003500 P 06/05/15 3.5 1.17 1.29
KGC 150605P00004000 P 06/05/15 4.0 1.68 1.78
KGC 150605P00004500 P 06/05/15 4.5 2.18 2.28
KGC 150612C00000500 C 06/12/15 0.5 1.72 1.83
KGC 150612C00001000 C 06/12/15 1.0 1.22 1.33
KGC 150612C00001500 C 06/12/15 1.5 0.73 0.82
KGC 150612C00002000 C 06/12/15 2.0 0.26 0.33
KGC 150612C00002500 C 06/12/15 2.5 0.00 0.08
KGC 150612C00003000 C 06/12/15 3.0 0.00 0.01
KGC 150612C00003500 C 06/12/15 3.5 0.00 0.13
KGC 150612C00004000 C 06/12/15 4.0 0.00 0.13
KGC 150612C00004500 C 06/12/15 4.5 0.00 0.13
KGC 150612P00000500 P 06/12/15 0.5 0.00 0.13
KGC 150612P00001000 P 06/12/15 1.0 0.00 0.13
KGC 150612P00001500 P 06/12/15 1.5 0.00 0.11
KGC 150612P00002000 P 06/12/15 2.0 0.00 0.11
KGC 150612P00002500 P 06/12/15 2.5 0.20 0.28
KGC 150612P00003000 P 06/12/15 3.0 0.68 0.78
KGC 150612P00003500 P 06/12/15 3.5 1.18 1.28
KGC 150612P00004000 P 06/12/15 4.0 1.68 1.79
KGC 150612P00004500 P 06/12/15 4.5 2.17 2.28
KGC 150619C00000500 C 06/19/15 0.5 1.72 1.82
KGC 150619C00001000 C 06/19/15 1.0 1.23 1.34
KGC 150619C00001500 C 06/19/15 1.5 0.73 0.84
KGC 150619C00002000 C 06/19/15 2.0 0.28 0.35
KGC 150619C00002500 C 06/19/15 2.5 0.03 0.04
KGC 150619C00003000 C 06/19/15 3.0 0.00 0.01
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 0.01 0.03
KGC 150619P00002500 P 06/19/15 2.5 0.22 0.24
KGC 150619P00003000 P 06/19/15 3.0 0.67 0.77
KGC 150619P00003500 P 06/19/15 3.5 1.17 1.28
KGC 150619P00004000 P 06/19/15 4.0 1.67 1.77
KGC 150619P00004500 P 06/19/15 4.5 2.17 2.27
KGC 150619P00005000 P 06/19/15 5.0 2.67 2.78
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 150626C00000500 C 06/26/15 0.5 1.67 1.87
KGC 150626C00001000 C 06/26/15 1.0 1.22 1.37
KGC 150626C00001500 C 06/26/15 1.5 0.70 0.91
KGC 150626C00002000 C 06/26/15 2.0 0.27 0.37
KGC 150626C00002500 C 06/26/15 2.5 0.02 0.07
KGC 150626C00003000 C 06/26/15 3.0 0.00 0.06
KGC 150626C00003500 C 06/26/15 3.5 0.00 0.13
KGC 150626C00004000 C 06/26/15 4.0 0.00 0.13
KGC 150626C00004500 C 06/26/15 4.5 0.00 0.13
KGC 150626P00000500 P 06/26/15 0.5 0.00 0.13
KGC 150626P00001000 P 06/26/15 1.0 0.00 0.13
KGC 150626P00001500 P 06/26/15 1.5 0.00 0.13
KGC 150626P00002000 P 06/26/15 2.0 0.01 0.09
KGC 150626P00002500 P 06/26/15 2.5 0.21 0.31
KGC 150626P00003000 P 06/26/15 3.0 0.60 0.82
KGC 150626P00003500 P 06/26/15 3.5 1.10 1.34
KGC 150626P00004000 P 06/26/15 4.0 1.60 1.84
KGC 150626P00004500 P 06/26/15 4.5 2.13 2.34
KGC 150702C00000500 C 07/02/15 0.5 1.70 1.83
KGC 150702C00001000 C 07/02/15 1.0 1.22 1.34
KGC 150702C00001500 C 07/02/15 1.5 0.71 0.84
KGC 150702C00002000 C 07/02/15 2.0 0.29 0.38
KGC 150702C00002500 C 07/02/15 2.5 0.02 0.07
KGC 150702C00003000 C 07/02/15 3.0 0.00 0.14
KGC 150702C00003500 C 07/02/15 3.5 0.00 0.13
KGC 150702C00004000 C 07/02/15 4.0 0.00 0.08
KGC 150702C00004500 C 07/02/15 4.5 0.00 0.13
KGC 150702C00005000 C 07/02/15 5.0 0.00 0.13
KGC 150702P00000500 P 07/02/15 0.5 0.00 0.13
KGC 150702P00001000 P 07/02/15 1.0 0.00 0.13
KGC 150702P00001500 P 07/02/15 1.5 0.00 0.13
KGC 150702P00002000 P 07/02/15 2.0 0.03 0.05
KGC 150702P00002500 P 07/02/15 2.5 0.23 0.32
KGC 150702P00003000 P 07/02/15 3.0 0.68 0.80
KGC 150702P00003500 P 07/02/15 3.5 1.17 1.30
KGC 150702P00004000 P 07/02/15 4.0 1.67 1.80
KGC 150702P00004500 P 07/02/15 4.5 2.17 2.30
KGC 150702P00005000 P 07/02/15 5.0 2.67 2.80
KGC 150710C00000500 C 07/10/15 0.5 1.61 1.88
KGC 150710C00001000 C 07/10/15 1.0 1.12 1.37
KGC 150710C00001500 C 07/10/15 1.5 0.61 0.88
KGC 150710C00002000 C 07/10/15 2.0 0.18 0.41
KGC 150710C00002500 C 07/10/15 2.5 0.03 0.08
KGC 150710C00003000 C 07/10/15 3.0 0.00 0.06
KGC 150710C00003500 C 07/10/15 3.5 0.00 0.11
KGC 150710C00004000 C 07/10/15 4.0 0.00 0.11
KGC 150710C00004500 C 07/10/15 4.5 0.00 0.11
KGC 150710P00000500 P 07/10/15 0.5 0.00 0.10
KGC 150710P00001000 P 07/10/15 1.0 0.00 0.10
KGC 150710P00001500 P 07/10/15 1.5 0.00 0.11
KGC 150710P00002000 P 07/10/15 2.0 0.01 0.12
KGC 150710P00002500 P 07/10/15 2.5 0.18 0.31
KGC 150710P00003000 P 07/10/15 3.0 0.65 0.86
KGC 150710P00003500 P 07/10/15 3.5 1.13 1.36
KGC 150710P00004000 P 07/10/15 4.0 1.63 1.89
KGC 150710P00004500 P 07/10/15 4.5 2.13 2.39
KGC 150717C00000500 C 07/17/15 0.5 1.73 1.84
KGC 150717C00001000 C 07/17/15 1.0 1.23 1.34
KGC 150717C00001500 C 07/17/15 1.5 0.73 0.83
KGC 150717C00002000 C 07/17/15 2.0 0.33 0.39
KGC 150717C00002500 C 07/17/15 2.5 0.07 0.08
KGC 150717C00003000 C 07/17/15 3.0 0.01 0.02
KGC 150717C00003500 C 07/17/15 3.5 0.00 0.01
KGC 150717C00004000 C 07/17/15 4.0 0.00 0.01
KGC 150717C00004500 C 07/17/15 4.5 0.00 0.01
KGC 150717C00005000 C 07/17/15 5.0 0.00 0.01
KGC 150717C00006000 C 07/17/15 6.0 0.00 0.01
KGC 150717C00007000 C 07/17/15 7.0 0.00 0.01
KGC 150717P00000500 P 07/17/15 0.5 0.00 0.01
KGC 150717P00001000 P 07/17/15 1.0 0.00 0.01
KGC 150717P00001500 P 07/17/15 1.5 0.00 0.01
KGC 150717P00002000 P 07/17/15 2.0 0.04 0.05
KGC 150717P00002500 P 07/17/15 2.5 0.26 0.28
KGC 150717P00003000 P 07/17/15 3.0 0.68 0.77
KGC 150717P00003500 P 07/17/15 3.5 1.17 1.27
KGC 150717P00004000 P 07/17/15 4.0 1.66 1.77
KGC 150717P00004500 P 07/17/15 4.5 2.16 2.27
KGC 150717P00005000 P 07/17/15 5.0 2.66 2.77
KGC 150717P00006000 P 07/17/15 6.0 3.65 3.80
KGC 150717P00007000 P 07/17/15 7.0 4.65 4.80
KGC 150821C00000500 C 08/21/15 0.5 1.73 1.84
KGC 150821C00001000 C 08/21/15 1.0 1.24 1.35
KGC 150821C00001500 C 08/21/15 1.5 0.74 0.87
KGC 150821C00002000 C 08/21/15 2.0 0.35 0.40
KGC 150821C00002500 C 08/21/15 2.5 0.12 0.13
KGC 150821C00003000 C 08/21/15 3.0 0.03 0.04
KGC 150821C00003500 C 08/21/15 3.5 0.00 0.02
KGC 150821C00004000 C 08/21/15 4.0 0.00 0.01
KGC 150821C00004500 C 08/21/15 4.5 0.00 0.01
KGC 150821C00005000 C 08/21/15 5.0 0.00 0.01
KGC 150821C00005500 C 08/21/15 5.5 0.00 0.01
KGC 150821C00006000 C 08/21/15 6.0 0.00 0.01
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 0.00 0.02
KGC 150821P00002000 P 08/21/15 2.0 0.07 0.09
KGC 150821P00002500 P 08/21/15 2.5 0.31 0.33
KGC 150821P00003000 P 08/21/15 3.0 0.68 0.79
KGC 150821P00003500 P 08/21/15 3.5 1.18 1.28
KGC 150821P00004000 P 08/21/15 4.0 1.68 1.79
KGC 150821P00004500 P 08/21/15 4.5 2.16 2.27
KGC 150821P00005000 P 08/21/15 5.0 2.66 2.78
KGC 150821P00005500 P 08/21/15 5.5 3.15 3.30
KGC 150821P00006000 P 08/21/15 6.0 3.65 3.80
KGC 150821P00007000 P 08/21/15 7.0 4.65 4.80
KGC 151120C00000500 C 11/20/15 0.5 1.70 1.83
KGC 151120C00001000 C 11/20/15 1.0 1.21 1.34
KGC 151120C00001500 C 11/20/15 1.5 0.75 0.92
KGC 151120C00002000 C 11/20/15 2.0 0.45 0.48
KGC 151120C00002500 C 11/20/15 2.5 0.21 0.23
KGC 151120C00003000 C 11/20/15 3.0 0.09 0.10
KGC 151120C00003500 C 11/20/15 3.5 0.03 0.05
KGC 151120C00004000 C 11/20/15 4.0 0.01 0.03
KGC 151120C00004500 C 11/20/15 4.5 0.01 0.02
KGC 151120C00005000 C 11/20/15 5.0 0.01 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 0.00 0.01
KGC 151120P00001500 P 11/20/15 1.5 0.03 0.04
KGC 151120P00002000 P 11/20/15 2.0 0.14 0.16
KGC 151120P00002500 P 11/20/15 2.5 0.40 0.41
KGC 151120P00003000 P 11/20/15 3.0 0.77 0.80
KGC 151120P00003500 P 11/20/15 3.5 1.15 1.35
KGC 151120P00004000 P 11/20/15 4.0 1.65 1.82
KGC 151120P00004500 P 11/20/15 4.5 2.16 2.31
KGC 151120P00005000 P 11/20/15 5.0 2.64 2.79
KGC 151120P00006000 P 11/20/15 6.0 3.50 3.90
KGC 151120P00007000 P 11/20/15 7.0 4.60 4.80
KGC 160115C00001000 C 01/15/16 1.0 1.18 1.43
KGC 160115C00001500 C 01/15/16 1.5 0.70 0.97
KGC 160115C00002000 C 01/15/16 2.0 0.48 0.51
KGC 160115C00002500 C 01/15/16 2.5 0.25 0.28
KGC 160115C00003000 C 01/15/16 3.0 0.12 0.14
KGC 160115C00003500 C 01/15/16 3.5 0.06 0.07
KGC 160115C00004000 C 01/15/16 4.0 0.03 0.04
KGC 160115C00004500 C 01/15/16 4.5 0.01 0.03
KGC 160115C00005000 C 01/15/16 5.0 0.01 0.02
KGC 160115C00005500 C 01/15/16 5.5 0.00 0.02
KGC 160115C00007000 C 01/15/16 7.0 0.00 0.02
KGC 160115P00001000 P 01/15/16 1.0 0.00 0.02
KGC 160115P00001500 P 01/15/16 1.5 0.04 0.06
KGC 160115P00002000 P 01/15/16 2.0 0.18 0.19
KGC 160115P00002500 P 01/15/16 2.5 0.43 0.46
KGC 160115P00003000 P 01/15/16 3.0 0.80 0.83
KGC 160115P00003500 P 01/15/16 3.5 1.18 1.37
KGC 160115P00004000 P 01/15/16 4.0 1.67 1.86
KGC 160115P00004500 P 01/15/16 4.5 2.17 2.36
KGC 160115P00005000 P 01/15/16 5.0 2.62 2.81
KGC 160115P00005500 P 01/15/16 5.5 3.10 3.30
KGC 160115P00007000 P 01/15/16 7.0 4.60 4.80
KGC 170120C00001000 C 01/20/17 1.0 1.04 1.65
KGC 170120C00001500 C 01/20/17 1.5 0.76 1.16
KGC 170120C00002000 C 01/20/17 2.0 0.70 0.81
KGC 170120C00002500 C 01/20/17 2.5 0.50 0.61
KGC 170120C00003000 C 01/20/17 3.0 0.32 0.48
KGC 170120C00003500 C 01/20/17 3.5 0.22 0.32
KGC 170120C00004000 C 01/20/17 4.0 0.14 0.25
KGC 170120C00004500 C 01/20/17 4.5 0.14 0.28
KGC 170120C00005000 C 01/20/17 5.0 0.12 0.21
KGC 170120C00005500 C 01/20/17 5.5 0.05 0.22
KGC 170120C00007000 C 01/20/17 7.0 0.07 0.17
KGC 170120P00001000 P 01/20/17 1.0 0.02 0.09
KGC 170120P00001500 P 01/20/17 1.5 0.12 0.23
KGC 170120P00002000 P 01/20/17 2.0 0.34 0.45
KGC 170120P00002500 P 01/20/17 2.5 0.63 0.77
KGC 170120P00003000 P 01/20/17 3.0 0.98 1.15
KGC 170120P00003500 P 01/20/17 3.5 1.36 1.56
KGC 170120P00004000 P 01/20/17 4.0 1.78 2.01
KGC 170120P00004500 P 01/20/17 4.5 2.22 2.47
KGC 170120P00005000 P 01/20/17 5.0 2.68 2.94
KGC 170120P00005500 P 01/20/17 5.5 3.00 3.60
KGC 170120P00007000 P 01/20/17 7.0 4.50 5.05

OPRA data is delayed 15 minutes.