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 (2014-07-11)Premium Content

Kinross Gold Corporation (KGC)
As of Jul 31 2014 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 140801C00000500 C 08/01/14 0.5 3.45 3.65
KGC 140801C00001000 C 08/01/14 1.0 2.99 3.15
KGC 140801C00001500 C 08/01/14 1.5 2.49 2.61
KGC 140801C00002000 C 08/01/14 2.0 1.99 2.11
KGC 140801C00002500 C 08/01/14 2.5 1.49 1.62
KGC 140801C00003000 C 08/01/14 3.0 1.00 1.12
KGC 140801C00003500 C 08/01/14 3.5 0.49 0.61
KGC 140801C00004000 C 08/01/14 4.0 0.04 0.12
KGC 140801C00004500 C 08/01/14 4.5 0.00 0.01
KGC 140801C00005000 C 08/01/14 5.0 0.00 0.04
KGC 140801C00005500 C 08/01/14 5.5 0.00 0.04
KGC 140801C00006000 C 08/01/14 6.0 0.00 0.04
KGC 140801C00006500 C 08/01/14 6.5 0.00 0.04
KGC 140801C00007000 C 08/01/14 7.0 0.00 0.04
KGC 140801C00007500 C 08/01/14 7.5 0.00 0.04
KGC 140801C00008000 C 08/01/14 8.0 0.00 0.04
KGC 140801P00000500 P 08/01/14 0.5 0.00 0.05
KGC 140801P00001000 P 08/01/14 1.0 0.00 0.05
KGC 140801P00001500 P 08/01/14 1.5 0.00 0.04
KGC 140801P00002000 P 08/01/14 2.0 0.00 0.04
KGC 140801P00002500 P 08/01/14 2.5 0.00 0.04
KGC 140801P00003000 P 08/01/14 3.0 0.00 0.07
KGC 140801P00003500 P 08/01/14 3.5 0.00 0.07
KGC 140801P00004000 P 08/01/14 4.0 0.01 0.07
KGC 140801P00004500 P 08/01/14 4.5 0.38 0.51
KGC 140801P00005000 P 08/01/14 5.0 0.88 1.01
KGC 140801P00005500 P 08/01/14 5.5 1.39 1.51
KGC 140801P00006000 P 08/01/14 6.0 1.88 2.01
KGC 140801P00006500 P 08/01/14 6.5 2.36 2.52
KGC 140801P00007000 P 08/01/14 7.0 2.89 3.05
KGC 140801P00007500 P 08/01/14 7.5 3.35 3.55
KGC 140801P00008000 P 08/01/14 8.0 3.85 4.05
KGC 140808C00000500 C 08/08/14 0.5 3.35 3.75
KGC 140808C00001000 C 08/08/14 1.0 2.90 3.20
KGC 140808C00001500 C 08/08/14 1.5 2.45 2.78
KGC 140808C00002000 C 08/08/14 2.0 1.95 2.18
KGC 140808C00002500 C 08/08/14 2.5 1.45 1.67
KGC 140808C00003000 C 08/08/14 3.0 0.95 1.15
KGC 140808C00003500 C 08/08/14 3.5 0.45 0.67
KGC 140808C00004000 C 08/08/14 4.0 0.09 0.16
KGC 140808C00004500 C 08/08/14 4.5 0.00 0.08
KGC 140808C00005000 C 08/08/14 5.0 0.00 0.01
KGC 140808C00005500 C 08/08/14 5.5 0.00 0.07
KGC 140808C00006000 C 08/08/14 6.0 0.00 0.10
KGC 140808C00006500 C 08/08/14 6.5 0.00 0.10
KGC 140808C00007000 C 08/08/14 7.0 0.00 0.10
KGC 140808C00007500 C 08/08/14 7.5 0.00 0.10
KGC 140808C00008000 C 08/08/14 8.0 0.00 0.12
KGC 140808P00000500 P 08/08/14 0.5 0.00 0.13
KGC 140808P00001000 P 08/08/14 1.0 0.00 0.13
KGC 140808P00001500 P 08/08/14 1.5 0.00 0.10
KGC 140808P00002000 P 08/08/14 2.0 0.00 0.13
KGC 140808P00002500 P 08/08/14 2.5 0.00 0.10
KGC 140808P00003000 P 08/08/14 3.0 0.00 0.10
KGC 140808P00003500 P 08/08/14 3.5 0.00 0.12
KGC 140808P00004000 P 08/08/14 4.0 0.06 0.10
KGC 140808P00004500 P 08/08/14 4.5 0.37 0.52
KGC 140808P00005000 P 08/08/14 5.0 0.86 1.05
KGC 140808P00005500 P 08/08/14 5.5 1.36 1.55
KGC 140808P00006000 P 08/08/14 6.0 1.85 2.04
KGC 140808P00006500 P 08/08/14 6.5 2.35 2.53
KGC 140808P00007000 P 08/08/14 7.0 2.85 3.10
KGC 140808P00007500 P 08/08/14 7.5 3.35 3.65
KGC 140808P00008000 P 08/08/14 8.0 3.85 4.15
KGC 140816C00000500 C 08/16/14 0.5 3.45 3.65
KGC 140816C00001000 C 08/16/14 1.0 3.00 3.15
KGC 140816C00001500 C 08/16/14 1.5 2.50 2.60
KGC 140816C00002000 C 08/16/14 2.0 1.99 2.11
KGC 140816C00002500 C 08/16/14 2.5 1.49 1.62
KGC 140816C00003000 C 08/16/14 3.0 0.99 1.10
KGC 140816C00003500 C 08/16/14 3.5 0.51 0.60
KGC 140816C00004000 C 08/16/14 4.0 0.13 0.15
KGC 140816C00004500 C 08/16/14 4.5 0.02 0.03
KGC 140816C00005000 C 08/16/14 5.0 0.01 0.03
KGC 140816C00005500 C 08/16/14 5.5 0.00 0.01
KGC 140816C00006000 C 08/16/14 6.0 0.00 0.03
KGC 140816C00006500 C 08/16/14 6.5 0.00 0.03
KGC 140816C00007000 C 08/16/14 7.0 0.00 0.01
KGC 140816C00007500 C 08/16/14 7.5 0.00 0.01
KGC 140816C00008000 C 08/16/14 8.0 0.00 0.01
KGC 140816C00009000 C 08/16/14 9.0 0.00 0.01
KGC 140816C00010000 C 08/16/14 10.0 0.00 0.01
KGC 140816P00000500 P 08/16/14 0.5 0.00 0.01
KGC 140816P00001000 P 08/16/14 1.0 0.00 0.01
KGC 140816P00001500 P 08/16/14 1.5 0.00 0.01
KGC 140816P00002000 P 08/16/14 2.0 0.00 0.01
KGC 140816P00002500 P 08/16/14 2.5 0.00 0.01
KGC 140816P00003000 P 08/16/14 3.0 0.00 0.01
KGC 140816P00003500 P 08/16/14 3.5 0.00 0.01
KGC 140816P00004000 P 08/16/14 4.0 0.09 0.10
KGC 140816P00004500 P 08/16/14 4.5 0.43 0.51
KGC 140816P00005000 P 08/16/14 5.0 0.91 1.00
KGC 140816P00005500 P 08/16/14 5.5 1.41 1.52
KGC 140816P00006000 P 08/16/14 6.0 1.91 2.02
KGC 140816P00006500 P 08/16/14 6.5 2.41 2.51
KGC 140816P00007000 P 08/16/14 7.0 2.91 3.00
KGC 140816P00007500 P 08/16/14 7.5 3.40 3.55
KGC 140816P00008000 P 08/16/14 8.0 3.85 4.05
KGC 140816P00009000 P 08/16/14 9.0 4.85 5.05
KGC 140816P00010000 P 08/16/14 10.0 5.85 6.05
KGC 140822C00000500 C 08/22/14 0.5 3.35 3.75
KGC 140822C00001000 C 08/22/14 1.0 2.86 3.20
KGC 140822C00001500 C 08/22/14 1.5 2.36 2.74
KGC 140822C00002000 C 08/22/14 2.0 1.98 2.17
KGC 140822C00002500 C 08/22/14 2.5 1.49 1.67
KGC 140822C00003000 C 08/22/14 3.0 0.99 1.11
KGC 140822C00003500 C 08/22/14 3.5 0.52 0.63
KGC 140822C00004000 C 08/22/14 4.0 0.15 0.19
KGC 140822C00004500 C 08/22/14 4.5 0.03 0.06
KGC 140822C00005000 C 08/22/14 5.0 0.00 0.09
KGC 140822C00005500 C 08/22/14 5.5 0.00 0.07
KGC 140822C00006000 C 08/22/14 6.0 0.00 0.07
KGC 140822C00006500 C 08/22/14 6.5 0.00 0.01
KGC 140822C00007000 C 08/22/14 7.0 0.00 0.07
KGC 140822C00007500 C 08/22/14 7.5 0.00 0.06
KGC 140822C00008000 C 08/22/14 8.0 0.00 0.07
KGC 140822C00008500 C 08/22/14 8.5 0.00 0.07
KGC 140822P00000500 P 08/22/14 0.5 0.00 0.08
KGC 140822P00001000 P 08/22/14 1.0 0.00 0.07
KGC 140822P00001500 P 08/22/14 1.5 0.00 0.07
KGC 140822P00002000 P 08/22/14 2.0 0.00 0.07
KGC 140822P00002500 P 08/22/14 2.5 0.00 0.07
KGC 140822P00003000 P 08/22/14 3.0 0.00 0.07
KGC 140822P00003500 P 08/22/14 3.5 0.00 0.09
KGC 140822P00004000 P 08/22/14 4.0 0.09 0.15
KGC 140822P00004500 P 08/22/14 4.5 0.44 0.55
KGC 140822P00005000 P 08/22/14 5.0 0.89 1.03
KGC 140822P00005500 P 08/22/14 5.5 1.34 1.56
KGC 140822P00006000 P 08/22/14 6.0 1.87 2.05
KGC 140822P00006500 P 08/22/14 6.5 2.36 2.60
KGC 140822P00007000 P 08/22/14 7.0 2.76 3.05
KGC 140822P00007500 P 08/22/14 7.5 3.25 3.60
KGC 140822P00008000 P 08/22/14 8.0 3.75 4.15
KGC 140822P00008500 P 08/22/14 8.5 4.25 4.65
KGC 140829C00000500 C 08/29/14 0.5 3.35 3.75
KGC 140829C00001000 C 08/29/14 1.0 2.86 3.20
KGC 140829C00001500 C 08/29/14 1.5 2.36 2.74
KGC 140829C00002000 C 08/29/14 2.0 1.98 2.17
KGC 140829C00002500 C 08/29/14 2.5 1.48 1.61
KGC 140829C00003000 C 08/29/14 3.0 1.01 1.13
KGC 140829C00003500 C 08/29/14 3.5 0.51 0.65
KGC 140829C00004000 C 08/29/14 4.0 0.16 0.24
KGC 140829C00004500 C 08/29/14 4.5 0.05 0.09
KGC 140829C00005000 C 08/29/14 5.0 0.00 0.10
KGC 140829C00005500 C 08/29/14 5.5 0.00 0.07
KGC 140829C00006000 C 08/29/14 6.0 0.00 0.07
KGC 140829C00006500 C 08/29/14 6.5 0.00 0.06
KGC 140829C00007000 C 08/29/14 7.0 0.00 0.01
KGC 140829C00007500 C 08/29/14 7.5 0.00 0.06
KGC 140829C00008000 C 08/29/14 8.0 0.00 0.06
KGC 140829C00008500 C 08/29/14 8.5 0.00 0.05
KGC 140829P00000500 P 08/29/14 0.5 0.00 0.05
KGC 140829P00001000 P 08/29/14 1.0 0.00 0.06
KGC 140829P00001500 P 08/29/14 1.5 0.00 0.06
KGC 140829P00002000 P 08/29/14 2.0 0.00 0.07
KGC 140829P00002500 P 08/29/14 2.5 0.00 0.06
KGC 140829P00003000 P 08/29/14 3.0 0.00 0.06
KGC 140829P00003500 P 08/29/14 3.5 0.01 0.04
KGC 140829P00004000 P 08/29/14 4.0 0.11 0.17
KGC 140829P00004500 P 08/29/14 4.5 0.45 0.56
KGC 140829P00005000 P 08/29/14 5.0 0.89 1.03
KGC 140829P00005500 P 08/29/14 5.5 1.35 1.58
KGC 140829P00006000 P 08/29/14 6.0 1.85 2.08
KGC 140829P00006500 P 08/29/14 6.5 2.35 2.60
KGC 140829P00007000 P 08/29/14 7.0 2.76 3.10
KGC 140829P00007500 P 08/29/14 7.5 3.25 3.65
KGC 140829P00008000 P 08/29/14 8.0 3.75 4.15
KGC 140829P00008500 P 08/29/14 8.5 4.25 4.65
KGC 140905C00000500 C 09/05/14 0.5 3.45 3.70
KGC 140905C00001000 C 09/05/14 1.0 2.99 3.20
KGC 140905C00001500 C 09/05/14 1.5 2.48 2.65
KGC 140905C00002000 C 09/05/14 2.0 1.99 2.16
KGC 140905C00002500 C 09/05/14 2.5 1.51 1.63
KGC 140905C00003000 C 09/05/14 3.0 1.00 1.16
KGC 140905C00003500 C 09/05/14 3.5 0.53 0.68
KGC 140905C00004000 C 09/05/14 4.0 0.18 0.27
KGC 140905C00004500 C 09/05/14 4.5 0.03 0.10
KGC 140905C00005000 C 09/05/14 5.0 0.00 0.10
KGC 140905C00005500 C 09/05/14 5.5 0.00 0.08
KGC 140905C00006000 C 09/05/14 6.0 0.00 0.12
KGC 140905C00006500 C 09/05/14 6.5 0.00 0.13
KGC 140905C00007000 C 09/05/14 7.0 0.00 0.10
KGC 140905C00007500 C 09/05/14 7.5 0.00 0.12
KGC 140905C00008000 C 09/05/14 8.0 0.00 0.12
KGC 140905P00000500 P 09/05/14 0.5 0.00 0.12
KGC 140905P00001000 P 09/05/14 1.0 0.00 0.12
KGC 140905P00001500 P 09/05/14 1.5 0.00 0.08
KGC 140905P00002000 P 09/05/14 2.0 0.00 0.11
KGC 140905P00002500 P 09/05/14 2.5 0.00 0.13
KGC 140905P00003000 P 09/05/14 3.0 0.00 0.12
KGC 140905P00003500 P 09/05/14 3.5 0.01 0.05
KGC 140905P00004000 P 09/05/14 4.0 0.12 0.19
KGC 140905P00004500 P 09/05/14 4.5 0.45 0.57
KGC 140905P00005000 P 09/05/14 5.0 0.90 1.03
KGC 140905P00005500 P 09/05/14 5.5 1.38 1.52
KGC 140905P00006000 P 09/05/14 6.0 1.87 2.02
KGC 140905P00006500 P 09/05/14 6.5 2.36 2.52
KGC 140905P00007000 P 09/05/14 7.0 2.85 3.05
KGC 140905P00007500 P 09/05/14 7.5 3.35 3.55
KGC 140905P00008000 P 09/05/14 8.0 3.85 4.05
KGC 140912C00000500 C 09/12/14 0.5 3.35 3.75
KGC 140912C00001000 C 09/12/14 1.0 2.84 3.25
KGC 140912C00001500 C 09/12/14 1.5 2.35 2.75
KGC 140912C00002000 C 09/12/14 2.0 1.94 2.17
KGC 140912C00002500 C 09/12/14 2.5 1.44 1.67
KGC 140912C00003000 C 09/12/14 3.0 0.95 1.17
KGC 140912C00003500 C 09/12/14 3.5 0.48 0.70
KGC 140912C00004000 C 09/12/14 4.0 0.14 0.34
KGC 140912C00004500 C 09/12/14 4.5 0.05 0.14
KGC 140912C00005000 C 09/12/14 5.0 0.01 0.11
KGC 140912C00005500 C 09/12/14 5.5 0.00 0.14
KGC 140912C00006000 C 09/12/14 6.0 0.00 0.14
KGC 140912C00006500 C 09/12/14 6.5 0.00 0.14
KGC 140912C00007000 C 09/12/14 7.0 0.00 0.14
KGC 140912C00007500 C 09/12/14 7.5 0.00 0.14
KGC 140912C00008000 C 09/12/14 8.0 0.00 0.14
KGC 140912P00000500 P 09/12/14 0.5 0.00 0.14
KGC 140912P00001000 P 09/12/14 1.0 0.00 0.14
KGC 140912P00001500 P 09/12/14 1.5 0.00 0.14
KGC 140912P00002000 P 09/12/14 2.0 0.00 0.14
KGC 140912P00002500 P 09/12/14 2.5 0.00 0.14
KGC 140912P00003000 P 09/12/14 3.0 0.00 0.13
KGC 140912P00003500 P 09/12/14 3.5 0.02 0.05
KGC 140912P00004000 P 09/12/14 4.0 0.15 0.20
KGC 140912P00004500 P 09/12/14 4.5 0.40 0.59
KGC 140912P00005000 P 09/12/14 5.0 0.86 1.09
KGC 140912P00005500 P 09/12/14 5.5 1.35 1.57
KGC 140912P00006000 P 09/12/14 6.0 1.84 2.09
KGC 140912P00006500 P 09/12/14 6.5 2.26 2.64
KGC 140912P00007000 P 09/12/14 7.0 2.76 3.15
KGC 140912P00007500 P 09/12/14 7.5 3.25 3.65
KGC 140912P00008000 P 09/12/14 8.0 3.75 4.15
KGC 140920C00001000 C 09/20/14 1.0 3.00 3.10
KGC 140920C00002000 C 09/20/14 2.0 2.01 2.10
KGC 140920C00003000 C 09/20/14 3.0 1.01 1.11
KGC 140920C00004000 C 09/20/14 4.0 0.24 0.25
KGC 140920C00005000 C 09/20/14 5.0 0.03 0.04
KGC 140920C00006000 C 09/20/14 6.0 0.01 0.02
KGC 140920C00007000 C 09/20/14 7.0 0.00 0.02
KGC 140920C00008000 C 09/20/14 8.0 0.00 0.01
KGC 140920C00009000 C 09/20/14 9.0 0.00 0.01
KGC 140920P00001000 P 09/20/14 1.0 0.00 0.01
KGC 140920P00002000 P 09/20/14 2.0 0.00 0.01
KGC 140920P00003000 P 09/20/14 3.0 0.00 0.01
KGC 140920P00004000 P 09/20/14 4.0 0.19 0.20
KGC 140920P00005000 P 09/20/14 5.0 0.92 1.01
KGC 140920P00006000 P 09/20/14 6.0 1.90 2.01
KGC 140920P00007000 P 09/20/14 7.0 2.91 3.05
KGC 140920P00008000 P 09/20/14 8.0 3.85 4.10
KGC 140920P00009000 P 09/20/14 9.0 4.80 5.05
KGC 141122C00001000 C 11/22/14 1.0 3.00 3.20
KGC 141122C00002000 C 11/22/14 2.0 2.00 2.17
KGC 141122C00003000 C 11/22/14 3.0 1.01 1.20
KGC 141122C00004000 C 11/22/14 4.0 0.36 0.38
KGC 141122C00005000 C 11/22/14 5.0 0.09 0.11
KGC 141122C00006000 C 11/22/14 6.0 0.03 0.05
KGC 141122C00007000 C 11/22/14 7.0 0.02 0.03
KGC 141122C00008000 C 11/22/14 8.0 0.01 0.02
KGC 141122C00009000 C 11/22/14 9.0 0.01 0.02
KGC 141122P00001000 P 11/22/14 1.0 0.00 0.01
KGC 141122P00002000 P 11/22/14 2.0 0.00 0.01
KGC 141122P00003000 P 11/22/14 3.0 0.02 0.03
KGC 141122P00004000 P 11/22/14 4.0 0.31 0.32
KGC 141122P00005000 P 11/22/14 5.0 0.99 1.07
KGC 141122P00006000 P 11/22/14 6.0 1.90 2.05
KGC 141122P00007000 P 11/22/14 7.0 2.87 3.05
KGC 141122P00008000 P 11/22/14 8.0 3.85 4.05
KGC 141122P00009000 P 11/22/14 9.0 4.85 5.10
KGC 150117C00001000 C 01/17/15 1.0 2.97 3.15
KGC 150117C00002000 C 01/17/15 2.0 2.04 2.10
KGC 150117C00003000 C 01/17/15 3.0 1.02 1.20
KGC 150117C00004000 C 01/17/15 4.0 0.43 0.47
KGC 150117C00005000 C 01/17/15 5.0 0.14 0.16
KGC 150117C00006000 C 01/17/15 6.0 0.05 0.07
KGC 150117C00007000 C 01/17/15 7.0 0.03 0.04
KGC 150117C00008000 C 01/17/15 8.0 0.02 0.03
KGC 150117C00009000 C 01/17/15 9.0 0.01 0.03
KGC 150117C00010000 C 01/17/15 10.0 0.01 0.03
KGC 150117C00012000 C 01/17/15 12.0 0.00 0.02
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 0.01
KGC 150117P00001000 P 01/17/15 1.0 0.00 0.01
KGC 150117P00002000 P 01/17/15 2.0 0.00 0.01
KGC 150117P00003000 P 01/17/15 3.0 0.04 0.06
KGC 150117P00004000 P 01/17/15 4.0 0.38 0.39
KGC 150117P00005000 P 01/17/15 5.0 1.09 1.11
KGC 150117P00006000 P 01/17/15 6.0 1.90 2.08
KGC 150117P00007000 P 01/17/15 7.0 2.88 3.05
KGC 150117P00008000 P 01/17/15 8.0 3.85 4.05
KGC 150117P00009000 P 01/17/15 9.0 4.85 5.05
KGC 150117P00010000 P 01/17/15 10.0 5.85 6.05
KGC 150117P00012000 P 01/17/15 12.0 7.75 8.15
KGC 150117P00015000 P 01/17/15 15.0 10.60 11.30
KGC 150117P00017000 P 01/17/15 17.0 12.50 13.40
KGC 150117P00020000 P 01/17/15 20.0 15.35 16.10
KGC 150117P00022000 P 01/17/15 22.0 16.35 19.55
KGC 150220C00001000 C 02/20/15 1.0 2.99 3.15
KGC 150220C00002000 C 02/20/15 2.0 1.99 2.19
KGC 150220C00003000 C 02/20/15 3.0 1.05 1.25
KGC 150220C00004000 C 02/20/15 4.0 0.47 0.49
KGC 150220C00005000 C 02/20/15 5.0 0.17 0.19
KGC 150220C00006000 C 02/20/15 6.0 0.07 0.08
KGC 150220C00007000 C 02/20/15 7.0 0.03 0.05
KGC 150220C00008000 C 02/20/15 8.0 0.02 0.03
KGC 150220C00009000 C 02/20/15 9.0 0.02 0.03
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00002000 P 02/20/15 2.0 0.00 0.01
KGC 150220P00003000 P 02/20/15 3.0 0.06 0.08
KGC 150220P00004000 P 02/20/15 4.0 0.42 0.43
KGC 150220P00005000 P 02/20/15 5.0 1.12 1.14
KGC 150220P00006000 P 02/20/15 6.0 1.90 2.11
KGC 150220P00007000 P 02/20/15 7.0 2.87 3.10
KGC 150220P00008000 P 02/20/15 8.0 3.85 4.05
KGC 150220P00009000 P 02/20/15 9.0 4.80 5.10
KGC 160115C00003000 C 01/15/16 3.0 1.37 1.54
KGC 160115C00005000 C 01/15/16 5.0 0.51 0.57
KGC 160115C00007000 C 01/15/16 7.0 0.15 0.35
KGC 160115P00003000 P 01/15/16 3.0 0.20 0.29
KGC 160115P00005000 P 01/15/16 5.0 1.30 1.52
KGC 160115P00007000 P 01/15/16 7.0 2.97 3.25

OPRA data is delayed 15 minutes.