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 Jul 6 2015 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150710C00000500 C 07/10/15 0.5 1.80 1.87
KGC 150710C00001000 C 07/10/15 1.0 1.30 1.37
KGC 150710C00001500 C 07/10/15 1.5 0.80 0.87
KGC 150710C00002000 C 07/10/15 2.0 0.30 0.37
KGC 150710C00002500 C 07/10/15 2.5 0.00 0.03
KGC 150710C00003000 C 07/10/15 3.0 0.00 0.06
KGC 150710C00003500 C 07/10/15 3.5 0.00 0.06
KGC 150710C00004000 C 07/10/15 4.0 0.00 0.05
KGC 150710C00004500 C 07/10/15 4.5 0.00 0.08
KGC 150710P00000500 P 07/10/15 0.5 0.00 0.06
KGC 150710P00001000 P 07/10/15 1.0 0.00 0.04
KGC 150710P00001500 P 07/10/15 1.5 0.00 0.06
KGC 150710P00002000 P 07/10/15 2.0 0.00 0.06
KGC 150710P00002500 P 07/10/15 2.5 0.15 0.22
KGC 150710P00003000 P 07/10/15 3.0 0.63 0.72
KGC 150710P00003500 P 07/10/15 3.5 1.13 1.22
KGC 150710P00004000 P 07/10/15 4.0 1.63 1.71
KGC 150710P00004500 P 07/10/15 4.5 2.13 2.26
KGC 150717C00000500 C 07/17/15 0.5 1.80 1.87
KGC 150717C00001000 C 07/17/15 1.0 1.30 1.37
KGC 150717C00001500 C 07/17/15 1.5 0.80 0.87
KGC 150717C00002000 C 07/17/15 2.0 0.30 0.38
KGC 150717C00002500 C 07/17/15 2.5 0.02 0.04
KGC 150717C00003000 C 07/17/15 3.0 0.00 0.01
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 0.00 0.01
KGC 150717P00002500 P 07/17/15 2.5 0.19 0.21
KGC 150717P00003000 P 07/17/15 3.0 0.64 0.71
KGC 150717P00003500 P 07/17/15 3.5 1.13 1.21
KGC 150717P00004000 P 07/17/15 4.0 1.63 1.71
KGC 150717P00004500 P 07/17/15 4.5 2.13 2.22
KGC 150717P00005000 P 07/17/15 5.0 2.63 2.70
KGC 150717P00006000 P 07/17/15 6.0 3.60 3.80
KGC 150717P00007000 P 07/17/15 7.0 4.60 4.80
KGC 150724C00000500 C 07/24/15 0.5 1.80 1.87
KGC 150724C00001000 C 07/24/15 1.0 1.30 1.37
KGC 150724C00001500 C 07/24/15 1.5 0.80 0.87
KGC 150724C00002000 C 07/24/15 2.0 0.31 0.39
KGC 150724C00002500 C 07/24/15 2.5 0.00 0.08
KGC 150724C00003000 C 07/24/15 3.0 0.00 0.05
KGC 150724C00003500 C 07/24/15 3.5 0.00 0.05
KGC 150724C00004000 C 07/24/15 4.0 0.00 0.11
KGC 150724C00004500 C 07/24/15 4.5 0.00 0.01
KGC 150724P00000500 P 07/24/15 0.5 0.00 0.10
KGC 150724P00001000 P 07/24/15 1.0 0.00 0.10
KGC 150724P00001500 P 07/24/15 1.5 0.00 0.04
KGC 150724P00002000 P 07/24/15 2.0 0.00 0.13
KGC 150724P00002500 P 07/24/15 2.5 0.18 0.25
KGC 150724P00003000 P 07/24/15 3.0 0.64 0.72
KGC 150724P00003500 P 07/24/15 3.5 1.13 1.21
KGC 150724P00004000 P 07/24/15 4.0 1.63 1.71
KGC 150724P00004500 P 07/24/15 4.5 2.13 2.21
KGC 150731C00000500 C 07/31/15 0.5 1.80 1.87
KGC 150731C00001000 C 07/31/15 1.0 1.30 1.37
KGC 150731C00001500 C 07/31/15 1.5 0.80 0.87
KGC 150731C00002000 C 07/31/15 2.0 0.32 0.40
KGC 150731C00002500 C 07/31/15 2.5 0.06 0.07
KGC 150731C00003000 C 07/31/15 3.0 0.00 0.08
KGC 150731C00003500 C 07/31/15 3.5 0.00 0.05
KGC 150731C00004000 C 07/31/15 4.0 0.00 0.11
KGC 150731C00004500 C 07/31/15 4.5 0.00 0.11
KGC 150731C00005000 C 07/31/15 5.0 0.00 0.11
KGC 150731P00000500 P 07/31/15 0.5 0.00 0.10
KGC 150731P00001000 P 07/31/15 1.0 0.00 0.10
KGC 150731P00001500 P 07/31/15 1.5 0.00 0.04
KGC 150731P00002000 P 07/31/15 2.0 0.01 0.07
KGC 150731P00002500 P 07/31/15 2.5 0.20 0.28
KGC 150731P00003000 P 07/31/15 3.0 0.64 0.72
KGC 150731P00003500 P 07/31/15 3.5 1.13 1.21
KGC 150731P00004000 P 07/31/15 4.0 1.63 1.71
KGC 150731P00004500 P 07/31/15 4.5 2.13 2.21
KGC 150731P00005000 P 07/31/15 5.0 2.63 2.71
KGC 150807C00000500 C 08/07/15 0.5 1.80 1.87
KGC 150807C00001000 C 08/07/15 1.0 1.30 1.37
KGC 150807C00001500 C 08/07/15 1.5 0.80 0.87
KGC 150807C00002000 C 08/07/15 2.0 0.32 0.39
KGC 150807C00002500 C 08/07/15 2.5 0.05 0.10
KGC 150807C00003000 C 08/07/15 3.0 0.00 0.05
KGC 150807C00003500 C 08/07/15 3.5 0.00 0.05
KGC 150807C00004000 C 08/07/15 4.0 0.00 0.05
KGC 150807C00004500 C 08/07/15 4.5 0.00 0.05
KGC 150807P00000500 P 08/07/15 0.5 0.00 0.04
KGC 150807P00001000 P 08/07/15 1.0 0.00 0.04
KGC 150807P00001500 P 08/07/15 1.5 0.00 0.04
KGC 150807P00002000 P 08/07/15 2.0 0.01 0.07
KGC 150807P00002500 P 08/07/15 2.5 0.21 0.29
KGC 150807P00003000 P 08/07/15 3.0 0.64 0.75
KGC 150807P00003500 P 08/07/15 3.5 1.13 1.21
KGC 150807P00004000 P 08/07/15 4.0 1.63 1.76
KGC 150807P00004500 P 08/07/15 4.5 2.13 2.26
KGC 150814C00000500 C 08/14/15 0.5 1.80 1.87
KGC 150814C00001000 C 08/14/15 1.0 1.30 1.37
KGC 150814C00001500 C 08/14/15 1.5 0.80 0.87
KGC 150814C00002000 C 08/14/15 2.0 0.34 0.41
KGC 150814C00002500 C 08/14/15 2.5 0.05 0.11
KGC 150814C00003000 C 08/14/15 3.0 0.00 0.03
KGC 150814C00003500 C 08/14/15 3.5 0.00 0.05
KGC 150814C00004000 C 08/14/15 4.0 0.00 0.05
KGC 150814C00004500 C 08/14/15 4.5 0.00 0.05
KGC 150814P00000500 P 08/14/15 0.5 0.00 0.04
KGC 150814P00001000 P 08/14/15 1.0 0.00 0.04
KGC 150814P00001500 P 08/14/15 1.5 0.00 0.04
KGC 150814P00002000 P 08/14/15 2.0 0.02 0.07
KGC 150814P00002500 P 08/14/15 2.5 0.22 0.30
KGC 150814P00003000 P 08/14/15 3.0 0.64 0.72
KGC 150814P00003500 P 08/14/15 3.5 1.13 1.21
KGC 150814P00004000 P 08/14/15 4.0 1.63 1.71
KGC 150814P00004500 P 08/14/15 4.5 2.13 2.21
KGC 150821C00000500 C 08/21/15 0.5 1.80 1.87
KGC 150821C00001000 C 08/21/15 1.0 1.30 1.37
KGC 150821C00001500 C 08/21/15 1.5 0.81 0.87
KGC 150821C00002000 C 08/21/15 2.0 0.36 0.41
KGC 150821C00002500 C 08/21/15 2.5 0.09 0.11
KGC 150821C00003000 C 08/21/15 3.0 0.01 0.02
KGC 150821C00003500 C 08/21/15 3.5 0.01 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 0.01
KGC 150821P00002000 P 08/21/15 2.0 0.04 0.05
KGC 150821P00002500 P 08/21/15 2.5 0.26 0.28
KGC 150821P00003000 P 08/21/15 3.0 0.66 0.70
KGC 150821P00003500 P 08/21/15 3.5 1.14 1.21
KGC 150821P00004000 P 08/21/15 4.0 1.63 1.71
KGC 150821P00004500 P 08/21/15 4.5 2.13 2.21
KGC 150821P00005000 P 08/21/15 5.0 2.63 2.71
KGC 150821P00005500 P 08/21/15 5.5 3.10 3.35
KGC 150821P00006000 P 08/21/15 6.0 3.60 3.85
KGC 150821P00007000 P 08/21/15 7.0 4.60 4.90
KGC 151120C00000500 C 11/20/15 0.5 1.80 1.89
KGC 151120C00001000 C 11/20/15 1.0 1.30 1.40
KGC 151120C00001500 C 11/20/15 1.5 0.79 0.89
KGC 151120C00002000 C 11/20/15 2.0 0.44 0.46
KGC 151120C00002500 C 11/20/15 2.5 0.19 0.21
KGC 151120C00003000 C 11/20/15 3.0 0.08 0.09
KGC 151120C00003500 C 11/20/15 3.5 0.03 0.04
KGC 151120C00004000 C 11/20/15 4.0 0.01 0.02
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 0.01
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 0.01 0.02
KGC 151120P00002000 P 11/20/15 2.0 0.11 0.13
KGC 151120P00002500 P 11/20/15 2.5 0.36 0.38
KGC 151120P00003000 P 11/20/15 3.0 0.71 0.81
KGC 151120P00003500 P 11/20/15 3.5 1.16 1.27
KGC 151120P00004000 P 11/20/15 4.0 1.64 1.73
KGC 151120P00004500 P 11/20/15 4.5 2.13 2.22
KGC 151120P00005000 P 11/20/15 5.0 2.62 2.71
KGC 151120P00006000 P 11/20/15 6.0 3.60 3.85
KGC 151120P00007000 P 11/20/15 7.0 4.60 4.85
KGC 160115C00000500 C 01/15/16 0.5 1.78 1.90
KGC 160115C00001000 C 01/15/16 1.0 1.26 1.40
KGC 160115C00001500 C 01/15/16 1.5 0.77 0.93
KGC 160115C00002000 C 01/15/16 2.0 0.48 0.50
KGC 160115C00002500 C 01/15/16 2.5 0.24 0.26
KGC 160115C00003000 C 01/15/16 3.0 0.12 0.13
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 0.01 0.02
KGC 160115C00007000 C 01/15/16 7.0 0.00 0.01
KGC 160115P00000500 P 01/15/16 0.5 0.00 0.01
KGC 160115P00001000 P 01/15/16 1.0 0.00 0.01
KGC 160115P00001500 P 01/15/16 1.5 0.03 0.04
KGC 160115P00002000 P 01/15/16 2.0 0.15 0.17
KGC 160115P00002500 P 01/15/16 2.5 0.41 0.43
KGC 160115P00003000 P 01/15/16 3.0 0.78 0.80
KGC 160115P00003500 P 01/15/16 3.5 1.19 1.32
KGC 160115P00004000 P 01/15/16 4.0 1.65 1.77
KGC 160115P00004500 P 01/15/16 4.5 2.12 2.25
KGC 160115P00005000 P 01/15/16 5.0 2.64 2.74
KGC 160115P00005500 P 01/15/16 5.5 3.10 3.35
KGC 160115P00007000 P 01/15/16 7.0 4.60 4.85
KGC 160219C00000500 C 02/19/16 0.5 1.76 1.88
KGC 160219C00001000 C 02/19/16 1.0 1.25 1.39
KGC 160219C00001500 C 02/19/16 1.5 0.76 0.92
KGC 160219C00002000 C 02/19/16 2.0 0.50 0.53
KGC 160219C00002500 C 02/19/16 2.5 0.27 0.29
KGC 160219C00003000 C 02/19/16 3.0 0.14 0.16
KGC 160219C00003500 C 02/19/16 3.5 0.07 0.08
KGC 160219C00004000 C 02/19/16 4.0 0.04 0.05
KGC 160219C00004500 C 02/19/16 4.5 0.02 0.03
KGC 160219C00005000 C 02/19/16 5.0 0.01 0.02
KGC 160219C00006000 C 02/19/16 6.0 0.00 0.02
KGC 160219C00007000 C 02/19/16 7.0 0.00 0.01
KGC 160219P00000500 P 02/19/16 0.5 0.00 0.01
KGC 160219P00001000 P 02/19/16 1.0 0.00 0.01
KGC 160219P00001500 P 02/19/16 1.5 0.03 0.05
KGC 160219P00002000 P 02/19/16 2.0 0.17 0.19
KGC 160219P00002500 P 02/19/16 2.5 0.43 0.46
KGC 160219P00003000 P 02/19/16 3.0 0.80 0.82
KGC 160219P00003500 P 02/19/16 3.5 1.20 1.31
KGC 160219P00004000 P 02/19/16 4.0 1.66 1.85
KGC 160219P00004500 P 02/19/16 4.5 2.14 2.28
KGC 160219P00005000 P 02/19/16 5.0 2.62 2.76
KGC 160219P00006000 P 02/19/16 6.0 3.60 3.85
KGC 160219P00007000 P 02/19/16 7.0 4.60 4.85
KGC 170120C00000500 C 01/20/17 0.5 1.59 2.00
KGC 170120C00001000 C 01/20/17 1.0 1.11 1.62
KGC 170120C00001500 C 01/20/17 1.5 0.78 1.26
KGC 170120C00002000 C 01/20/17 2.0 0.67 0.79
KGC 170120C00002500 C 01/20/17 2.5 0.49 0.58
KGC 170120C00003000 C 01/20/17 3.0 0.40 0.44
KGC 170120C00003500 C 01/20/17 3.5 0.30 0.36
KGC 170120C00004000 C 01/20/17 4.0 0.16 0.29
KGC 170120C00004500 C 01/20/17 4.5 0.11 0.25
KGC 170120C00005000 C 01/20/17 5.0 0.06 0.21
KGC 170120C00005500 C 01/20/17 5.5 0.05 0.15
KGC 170120C00007000 C 01/20/17 7.0 0.04 0.15
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.04
KGC 170120P00001000 P 01/20/17 1.0 0.01 0.08
KGC 170120P00001500 P 01/20/17 1.5 0.11 0.21
KGC 170120P00002000 P 01/20/17 2.0 0.32 0.42
KGC 170120P00002500 P 01/20/17 2.5 0.61 0.70
KGC 170120P00003000 P 01/20/17 3.0 0.95 1.09
KGC 170120P00003500 P 01/20/17 3.5 1.34 1.51
KGC 170120P00004000 P 01/20/17 4.0 1.77 1.96
KGC 170120P00004500 P 01/20/17 4.5 2.21 2.40
KGC 170120P00005000 P 01/20/17 5.0 2.65 2.86
KGC 170120P00005500 P 01/20/17 5.5 3.10 3.60
KGC 170120P00007000 P 01/20/17 7.0 4.45 5.20

OPRA data is delayed 15 minutes.