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 (2017-01-06)Premium Content

Kinross Gold Corporation (KGC)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 170224C00000500 C 02/24/17 0.5 3.10 3.75
KGC 170224C00001000 C 02/24/17 1.0 2.56 3.25
KGC 170224C00001500 C 02/24/17 1.5 2.06 2.83
KGC 170224C00002000 C 02/24/17 2.0 1.72 2.16
KGC 170224C00002500 C 02/24/17 2.5 1.20 1.68
KGC 170224C00003000 C 02/24/17 3.0 0.71 1.18
KGC 170224C00003500 C 02/24/17 3.5 0.23 0.50
KGC 170224C00004000 C 02/24/17 4.0 0.04 0.05
KGC 170224C00004500 C 02/24/17 4.5 0.00 0.02
KGC 170224C00005000 C 02/24/17 5.0 0.00 0.02
KGC 170224C00005500 C 02/24/17 5.5 0.00 0.02
KGC 170224C00006000 C 02/24/17 6.0 0.00 0.02
KGC 170224C00006500 C 02/24/17 6.5 0.00 0.02
KGC 170224C00007000 C 02/24/17 7.0 0.00 0.02
KGC 170224C00008000 C 02/24/17 8.0 0.00 2.09
KGC 170224P00000500 P 02/24/17 0.5 0.00 0.48
KGC 170224P00001000 P 02/24/17 1.0 0.00 0.48
KGC 170224P00001500 P 02/24/17 1.5 0.00 0.49
KGC 170224P00002000 P 02/24/17 2.0 0.00 0.48
KGC 170224P00002500 P 02/24/17 2.5 0.00 0.48
KGC 170224P00003000 P 02/24/17 3.0 0.00 0.49
KGC 170224P00003500 P 02/24/17 3.5 0.00 0.02
KGC 170224P00004000 P 02/24/17 4.0 0.16 0.18
KGC 170224P00004500 P 02/24/17 4.5 0.48 0.73
KGC 170224P00005000 P 02/24/17 5.0 0.85 1.28
KGC 170224P00005500 P 02/24/17 5.5 1.34 1.79
KGC 170224P00006000 P 02/24/17 6.0 1.86 2.29
KGC 170224P00006500 P 02/24/17 6.5 2.20 2.94
KGC 170224P00007000 P 02/24/17 7.0 2.71 3.40
KGC 170224P00008000 P 02/24/17 8.0 1.82 6.20
KGC 170303C00000500 C 03/03/17 0.5 3.10 3.80
KGC 170303C00001000 C 03/03/17 1.0 2.56 3.30
KGC 170303C00001500 C 03/03/17 1.5 2.04 2.84
KGC 170303C00002000 C 03/03/17 2.0 1.70 2.18
KGC 170303C00002500 C 03/03/17 2.5 1.23 1.66
KGC 170303C00003000 C 03/03/17 3.0 0.73 1.16
KGC 170303C00003500 C 03/03/17 3.5 0.37 0.49
KGC 170303C00004000 C 03/03/17 4.0 0.07 0.11
KGC 170303C00004500 C 03/03/17 4.5 0.00 0.03
KGC 170303C00005000 C 03/03/17 5.0 0.00 0.07
KGC 170303C00005500 C 03/03/17 5.5 0.00 0.48
KGC 170303C00006000 C 03/03/17 6.0 0.00 0.49
KGC 170303C00006500 C 03/03/17 6.5 0.00 0.49
KGC 170303C00007000 C 03/03/17 7.0 0.00 0.48
KGC 170303P00000500 P 03/03/17 0.5 0.00 0.49
KGC 170303P00001000 P 03/03/17 1.0 0.00 0.49
KGC 170303P00001500 P 03/03/17 1.5 0.00 0.49
KGC 170303P00002000 P 03/03/17 2.0 0.00 0.49
KGC 170303P00002500 P 03/03/17 2.5 0.00 0.48
KGC 170303P00003000 P 03/03/17 3.0 0.00 0.08
KGC 170303P00003500 P 03/03/17 3.5 0.01 0.04
KGC 170303P00004000 P 03/03/17 4.0 0.19 0.22
KGC 170303P00004500 P 03/03/17 4.5 0.36 0.67
KGC 170303P00005000 P 03/03/17 5.0 0.85 1.28
KGC 170303P00005500 P 03/03/17 5.5 1.33 1.80
KGC 170303P00006000 P 03/03/17 6.0 1.83 2.30
KGC 170303P00006500 P 03/03/17 6.5 2.19 2.96
KGC 170303P00007000 P 03/03/17 7.0 2.72 3.35
KGC 170310C00000500 C 03/10/17 0.5 3.15 3.75
KGC 170310C00001000 C 03/10/17 1.0 2.56 3.25
KGC 170310C00001500 C 03/10/17 1.5 2.05 2.83
KGC 170310C00002000 C 03/10/17 2.0 1.70 2.18
KGC 170310C00002500 C 03/10/17 2.5 1.20 1.67
KGC 170310C00003000 C 03/10/17 3.0 0.72 1.18
KGC 170310C00003500 C 03/10/17 3.5 0.28 0.44
KGC 170310C00004000 C 03/10/17 4.0 0.11 0.14
KGC 170310C00004500 C 03/10/17 4.5 0.02 0.04
KGC 170310C00005000 C 03/10/17 5.0 0.00 0.07
KGC 170310C00005500 C 03/10/17 5.5 0.00 0.50
KGC 170310C00006000 C 03/10/17 6.0 0.00 0.49
KGC 170310C00006500 C 03/10/17 6.5 0.00 0.47
KGC 170310C00007000 C 03/10/17 7.0 0.00 0.49
KGC 170310P00000500 P 03/10/17 0.5 0.00 0.49
KGC 170310P00001000 P 03/10/17 1.0 0.00 0.48
KGC 170310P00001500 P 03/10/17 1.5 0.00 0.48
KGC 170310P00002000 P 03/10/17 2.0 0.00 0.49
KGC 170310P00002500 P 03/10/17 2.5 0.00 0.48
KGC 170310P00003000 P 03/10/17 3.0 0.00 0.48
KGC 170310P00003500 P 03/10/17 3.5 0.03 0.06
KGC 170310P00004000 P 03/10/17 4.0 0.23 0.26
KGC 170310P00004500 P 03/10/17 4.5 0.42 0.69
KGC 170310P00005000 P 03/10/17 5.0 0.86 1.29
KGC 170310P00005500 P 03/10/17 5.5 1.34 1.80
KGC 170310P00006000 P 03/10/17 6.0 1.84 2.29
KGC 170310P00006500 P 03/10/17 6.5 2.19 2.94
KGC 170310P00007000 P 03/10/17 7.0 2.72 3.35
KGC 170317C00000500 C 03/17/17 0.5 3.35 3.55
KGC 170317C00001000 C 03/17/17 1.0 2.82 3.05
KGC 170317C00001500 C 03/17/17 1.5 2.34 2.51
KGC 170317C00002000 C 03/17/17 2.0 1.86 2.00
KGC 170317C00002500 C 03/17/17 2.5 1.36 1.52
KGC 170317C00003000 C 03/17/17 3.0 0.85 1.01
KGC 170317C00003500 C 03/17/17 3.5 0.43 0.45
KGC 170317C00004000 C 03/17/17 4.0 0.15 0.16
KGC 170317C00004500 C 03/17/17 4.5 0.04 0.05
KGC 170317C00005000 C 03/17/17 5.0 0.01 0.02
KGC 170317C00005500 C 03/17/17 5.5 0.00 0.02
KGC 170317C00006000 C 03/17/17 6.0 0.00 0.01
KGC 170317C00007000 C 03/17/17 7.0 0.00 0.01
KGC 170317C00008000 C 03/17/17 8.0 0.00 0.02
KGC 170317P00000500 P 03/17/17 0.5 0.00 0.01
KGC 170317P00001000 P 03/17/17 1.0 0.00 0.01
KGC 170317P00001500 P 03/17/17 1.5 0.00 0.01
KGC 170317P00002000 P 03/17/17 2.0 0.00 0.01
KGC 170317P00002500 P 03/17/17 2.5 0.00 0.01
KGC 170317P00003000 P 03/17/17 3.0 0.00 0.02
KGC 170317P00003500 P 03/17/17 3.5 0.06 0.07
KGC 170317P00004000 P 03/17/17 4.0 0.27 0.28
KGC 170317P00004500 P 03/17/17 4.5 0.64 0.68
KGC 170317P00005000 P 03/17/17 5.0 0.89 1.19
KGC 170317P00005500 P 03/17/17 5.5 1.49 1.64
KGC 170317P00006000 P 03/17/17 6.0 2.00 2.14
KGC 170317P00007000 P 03/17/17 7.0 2.99 3.15
KGC 170317P00008000 P 03/17/17 8.0 4.00 4.15
KGC 170324C00001000 C 03/24/17 1.0 2.80 3.00
KGC 170324C00001500 C 03/24/17 1.5 2.29 2.56
KGC 170324C00002000 C 03/24/17 2.0 1.76 2.09
KGC 170324C00002500 C 03/24/17 2.5 1.25 1.61
KGC 170324C00003000 C 03/24/17 3.0 0.73 1.14
KGC 170324C00003500 C 03/24/17 3.5 0.44 0.48
KGC 170324C00004000 C 03/24/17 4.0 0.17 0.21
KGC 170324C00004500 C 03/24/17 4.5 0.05 0.08
KGC 170324C00005000 C 03/24/17 5.0 0.00 0.07
KGC 170324C00005500 C 03/24/17 5.5 0.00 0.21
KGC 170324C00006000 C 03/24/17 6.0 0.00 0.19
KGC 170324C00006500 C 03/24/17 6.5 0.00 0.18
KGC 170324C00007000 C 03/24/17 7.0 0.00 0.18
KGC 170324P00001000 P 03/24/17 1.0 0.00 0.12
KGC 170324P00001500 P 03/24/17 1.5 0.00 0.11
KGC 170324P00002000 P 03/24/17 2.0 0.00 0.14
KGC 170324P00002500 P 03/24/17 2.5 0.00 0.17
KGC 170324P00003000 P 03/24/17 3.0 0.00 0.21
KGC 170324P00003500 P 03/24/17 3.5 0.07 0.09
KGC 170324P00004000 P 03/24/17 4.0 0.28 0.31
KGC 170324P00004500 P 03/24/17 4.5 0.62 0.71
KGC 170324P00005000 P 03/24/17 5.0 0.89 1.31
KGC 170324P00005500 P 03/24/17 5.5 1.39 1.78
KGC 170324P00006000 P 03/24/17 6.0 1.90 2.26
KGC 170324P00006500 P 03/24/17 6.5 2.42 2.76
KGC 170324P00007000 P 03/24/17 7.0 2.91 3.25
KGC 170331C00001000 C 03/31/17 1.0 2.79 3.05
KGC 170331C00001500 C 03/31/17 1.5 2.28 2.57
KGC 170331C00002000 C 03/31/17 2.0 1.76 2.10
KGC 170331C00002500 C 03/31/17 2.5 1.23 1.63
KGC 170331C00003000 C 03/31/17 3.0 0.74 1.16
KGC 170331C00003500 C 03/31/17 3.5 0.46 0.51
KGC 170331C00004000 C 03/31/17 4.0 0.19 0.23
KGC 170331C00004500 C 03/31/17 4.5 0.07 0.10
KGC 170331C00005000 C 03/31/17 5.0 0.02 0.04
KGC 170331C00005500 C 03/31/17 5.5 0.00 0.16
KGC 170331C00006000 C 03/31/17 6.0 0.00 0.21
KGC 170331C00006500 C 03/31/17 6.5 0.00 0.19
KGC 170331C00007000 C 03/31/17 7.0 0.00 0.19
KGC 170331P00001000 P 03/31/17 1.0 0.00 0.12
KGC 170331P00001500 P 03/31/17 1.5 0.00 0.13
KGC 170331P00002000 P 03/31/17 2.0 0.00 0.16
KGC 170331P00002500 P 03/31/17 2.5 0.00 0.19
KGC 170331P00003000 P 03/31/17 3.0 0.00 0.15
KGC 170331P00003500 P 03/31/17 3.5 0.09 0.11
KGC 170331P00004000 P 03/31/17 4.0 0.30 0.34
KGC 170331P00004500 P 03/31/17 4.5 0.61 0.72
KGC 170331P00005000 P 03/31/17 5.0 0.89 1.33
KGC 170331P00005500 P 03/31/17 5.5 1.39 1.80
KGC 170331P00006000 P 03/31/17 6.0 1.89 2.28
KGC 170331P00006500 P 03/31/17 6.5 2.41 2.76
KGC 170331P00007000 P 03/31/17 7.0 2.90 3.20
KGC 170519C00000500 C 05/19/17 0.5 3.35 3.55
KGC 170519C00001000 C 05/19/17 1.0 2.86 3.05
KGC 170519C00001500 C 05/19/17 1.5 2.35 2.53
KGC 170519C00002000 C 05/19/17 2.0 1.85 2.02
KGC 170519C00002500 C 05/19/17 2.5 1.37 1.44
KGC 170519C00003000 C 05/19/17 3.0 0.95 0.98
KGC 170519C00003500 C 05/19/17 3.5 0.59 0.61
KGC 170519C00004000 C 05/19/17 4.0 0.34 0.35
KGC 170519C00004500 C 05/19/17 4.5 0.18 0.20
KGC 170519C00005000 C 05/19/17 5.0 0.10 0.12
KGC 170519C00005500 C 05/19/17 5.5 0.06 0.07
KGC 170519C00006000 C 05/19/17 6.0 0.03 0.05
KGC 170519C00007000 C 05/19/17 7.0 0.01 0.03
KGC 170519C00008000 C 05/19/17 8.0 0.00 0.02
KGC 170519C00009000 C 05/19/17 9.0 0.00 0.02
KGC 170519P00000500 P 05/19/17 0.5 0.00 0.01
KGC 170519P00001000 P 05/19/17 1.0 0.00 0.01
KGC 170519P00001500 P 05/19/17 1.5 0.00 0.01
KGC 170519P00002000 P 05/19/17 2.0 0.00 0.01
KGC 170519P00002500 P 05/19/17 2.5 0.02 0.03
KGC 170519P00003000 P 05/19/17 3.0 0.08 0.09
KGC 170519P00003500 P 05/19/17 3.5 0.21 0.22
KGC 170519P00004000 P 05/19/17 4.0 0.45 0.47
KGC 170519P00004500 P 05/19/17 4.5 0.80 0.82
KGC 170519P00005000 P 05/19/17 5.0 1.21 1.24
KGC 170519P00005500 P 05/19/17 5.5 1.56 1.70
KGC 170519P00006000 P 05/19/17 6.0 2.03 2.20
KGC 170519P00007000 P 05/19/17 7.0 2.99 3.20
KGC 170519P00008000 P 05/19/17 8.0 3.95 4.20
KGC 170519P00009000 P 05/19/17 9.0 4.95 5.15
KGC 170818C00000500 C 08/18/17 0.5 3.30 3.55
KGC 170818C00001000 C 08/18/17 1.0 2.84 3.05
KGC 170818C00001500 C 08/18/17 1.5 2.35 2.54
KGC 170818C00002000 C 08/18/17 2.0 1.87 2.06
KGC 170818C00002500 C 08/18/17 2.5 1.41 1.63
KGC 170818C00003000 C 08/18/17 3.0 1.04 1.21
KGC 170818C00003500 C 08/18/17 3.5 0.74 0.78
KGC 170818C00004000 C 08/18/17 4.0 0.51 0.54
KGC 170818C00004500 C 08/18/17 4.5 0.34 0.36
KGC 170818C00005000 C 08/18/17 5.0 0.23 0.25
KGC 170818C00005500 C 08/18/17 5.5 0.16 0.18
KGC 170818C00006000 C 08/18/17 6.0 0.11 0.13
KGC 170818C00007000 C 08/18/17 7.0 0.05 0.07
KGC 170818C00008000 C 08/18/17 8.0 0.03 0.04
KGC 170818P00000500 P 08/18/17 0.5 0.00 0.01
KGC 170818P00001000 P 08/18/17 1.0 0.00 0.01
KGC 170818P00001500 P 08/18/17 1.5 0.00 0.02
KGC 170818P00002000 P 08/18/17 2.0 0.01 0.03
KGC 170818P00002500 P 08/18/17 2.5 0.06 0.08
KGC 170818P00003000 P 08/18/17 3.0 0.17 0.19
KGC 170818P00003500 P 08/18/17 3.5 0.35 0.37
KGC 170818P00004000 P 08/18/17 4.0 0.61 0.64
KGC 170818P00004500 P 08/18/17 4.5 0.94 0.97
KGC 170818P00005000 P 08/18/17 5.0 1.32 1.36
KGC 170818P00005500 P 08/18/17 5.5 1.63 1.81
KGC 170818P00006000 P 08/18/17 6.0 2.08 2.25
KGC 170818P00007000 P 08/18/17 7.0 3.05 3.20
KGC 170818P00008000 P 08/18/17 8.0 4.00 4.20
KGC 180119C00000500 C 01/19/18 0.5 3.30 3.60
KGC 180119C00001000 C 01/19/18 1.0 2.82 3.15
KGC 180119C00001500 C 01/19/18 1.5 2.32 2.65
KGC 180119C00002000 C 01/19/18 2.0 1.87 2.23
KGC 180119C00002500 C 01/19/18 2.5 1.49 1.74
KGC 180119C00003000 C 01/19/18 3.0 1.14 1.26
KGC 180119C00003500 C 01/19/18 3.5 0.94 0.99
KGC 180119C00004000 C 01/19/18 4.0 0.72 0.77
KGC 180119C00004500 C 01/19/18 4.5 0.56 0.59
KGC 180119C00005000 C 01/19/18 5.0 0.43 0.46
KGC 180119C00005500 C 01/19/18 5.5 0.33 0.36
KGC 180119C00010000 C 01/19/18 10.0 0.05 0.08
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.01
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.02
KGC 180119P00001500 P 01/19/18 1.5 0.01 0.03
KGC 180119P00002000 P 01/19/18 2.0 0.06 0.09
KGC 180119P00002500 P 01/19/18 2.5 0.16 0.19
KGC 180119P00003000 P 01/19/18 3.0 0.30 0.34
KGC 180119P00003500 P 01/19/18 3.5 0.52 0.56
KGC 180119P00004000 P 01/19/18 4.0 0.80 0.83
KGC 180119P00004500 P 01/19/18 4.5 1.13 1.16
KGC 180119P00005000 P 01/19/18 5.0 1.50 1.54
KGC 180119P00005500 P 01/19/18 5.5 1.91 1.94
KGC 180119P00010000 P 01/19/18 10.0 6.00 6.20
KGC 190118C00000500 C 01/18/19 0.5 3.25 3.65
KGC 190118C00001000 C 01/18/19 1.0 2.73 3.25
KGC 190118C00001500 C 01/18/19 1.5 2.26 2.90
KGC 190118C00002000 C 01/18/19 2.0 1.90 2.51
KGC 190118C00002500 C 01/18/19 2.5 1.55 2.15
KGC 190118C00003000 C 01/18/19 3.0 1.36 1.90
KGC 190118C00003500 C 01/18/19 3.5 1.14 1.60
KGC 190118C00004000 C 01/18/19 4.0 1.02 1.36
KGC 190118C00004500 C 01/18/19 4.5 0.80 1.11
KGC 190118C00005000 C 01/18/19 5.0 0.70 0.91
KGC 190118C00005500 C 01/18/19 5.5 0.54 0.92
KGC 190118C00007000 C 01/18/19 7.0 0.45 0.55
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.10
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.10
KGC 190118P00001500 P 01/18/19 1.5 0.02 0.16
KGC 190118P00002000 P 01/18/19 2.0 0.13 0.26
KGC 190118P00002500 P 01/18/19 2.5 0.29 0.43
KGC 190118P00003000 P 01/18/19 3.0 0.52 0.60
KGC 190118P00003500 P 01/18/19 3.5 0.78 0.89
KGC 190118P00004000 P 01/18/19 4.0 1.03 1.18
KGC 190118P00004500 P 01/18/19 4.5 1.25 1.55
KGC 190118P00005000 P 01/18/19 5.0 1.58 1.92
KGC 190118P00005500 P 01/18/19 5.5 2.12 2.32
KGC 190118P00007000 P 01/18/19 7.0 3.20 3.60

OPRA data is delayed 15 minutes.