Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Kinross Gold Corporation (KGC)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 140419C00000500 C 04/19/14 0.5 3.45 3.70
KGC 140419C00001000 C 04/19/14 1.0 3.00 3.20
KGC 140419C00001500 C 04/19/14 1.5 2.53 2.68
KGC 140419C00002000 C 04/19/14 2.0 2.03 2.15
KGC 140419C00002500 C 04/19/14 2.5 1.53 1.65
KGC 140419C00003000 C 04/19/14 3.0 1.03 1.15
KGC 140419C00003500 C 04/19/14 3.5 0.53 0.65
KGC 140419C00004000 C 04/19/14 4.0 0.05 0.08
KGC 140419C00004500 C 04/19/14 4.5 0.00 0.01
KGC 140419C00005000 C 04/19/14 5.0 0.00 0.02
KGC 140419C00005500 C 04/19/14 5.5 0.00 0.01
KGC 140419C00006000 C 04/19/14 6.0 0.00 0.01
KGC 140419C00006500 C 04/19/14 6.5 0.00 0.01
KGC 140419C00007000 C 04/19/14 7.0 0.00 0.01
KGC 140419C00007500 C 04/19/14 7.5 0.00 0.01
KGC 140419C00008000 C 04/19/14 8.0 0.00 0.01
KGC 140419C00008500 C 04/19/14 8.5 0.00 0.01
KGC 140419C00009000 C 04/19/14 9.0 0.00 0.01
KGC 140419C00010000 C 04/19/14 10.0 0.00 0.01
KGC 140419P00000500 P 04/19/14 0.5 0.00 0.02
KGC 140419P00001000 P 04/19/14 1.0 0.00 0.02
KGC 140419P00001500 P 04/19/14 1.5 0.00 0.02
KGC 140419P00002000 P 04/19/14 2.0 0.00 0.02
KGC 140419P00002500 P 04/19/14 2.5 0.00 0.02
KGC 140419P00003000 P 04/19/14 3.0 0.00 0.02
KGC 140419P00003500 P 04/19/14 3.5 0.00 0.02
KGC 140419P00004000 P 04/19/14 4.0 0.00 0.01
KGC 140419P00004500 P 04/19/14 4.5 0.38 0.47
KGC 140419P00005000 P 04/19/14 5.0 0.91 0.97
KGC 140419P00005500 P 04/19/14 5.5 1.36 1.47
KGC 140419P00006000 P 04/19/14 6.0 1.86 1.97
KGC 140419P00006500 P 04/19/14 6.5 2.32 2.47
KGC 140419P00007000 P 04/19/14 7.0 2.88 2.97
KGC 140419P00007500 P 04/19/14 7.5 3.30 3.55
KGC 140419P00008000 P 04/19/14 8.0 3.80 4.05
KGC 140419P00008500 P 04/19/14 8.5 4.30 4.55
KGC 140419P00009000 P 04/19/14 9.0 4.80 5.05
KGC 140419P00010000 P 04/19/14 10.0 5.80 6.05
KGC 140425C00000500 C 04/25/14 0.5 3.40 3.85
KGC 140425C00001000 C 04/25/14 1.0 2.96 3.20
KGC 140425C00001500 C 04/25/14 1.5 2.46 2.63
KGC 140425C00002000 C 04/25/14 2.0 2.03 2.13
KGC 140425C00002500 C 04/25/14 2.5 1.53 1.63
KGC 140425C00003000 C 04/25/14 3.0 1.02 1.13
KGC 140425C00003500 C 04/25/14 3.5 0.52 0.63
KGC 140425C00004000 C 04/25/14 4.0 0.11 0.14
KGC 140425C00004500 C 04/25/14 4.5 0.00 0.02
KGC 140425C00005000 C 04/25/14 5.0 0.00 0.03
KGC 140425C00005500 C 04/25/14 5.5 0.00 0.03
KGC 140425C00006000 C 04/25/14 6.0 0.00 0.04
KGC 140425C00006500 C 04/25/14 6.5 0.00 0.04
KGC 140425C00007000 C 04/25/14 7.0 0.00 0.04
KGC 140425C00007500 C 04/25/14 7.5 0.00 0.04
KGC 140425C00008000 C 04/25/14 8.0 0.00 0.04
KGC 140425C00008500 C 04/25/14 8.5 0.00 0.04
KGC 140425C00009000 C 04/25/14 9.0 0.00 0.04
KGC 140425C00009500 C 04/25/14 9.5 0.00 0.04
KGC 140425P00000500 P 04/25/14 0.5 0.00 0.07
KGC 140425P00001000 P 04/25/14 1.0 0.00 0.07
KGC 140425P00001500 P 04/25/14 1.5 0.00 0.07
KGC 140425P00002000 P 04/25/14 2.0 0.00 0.07
KGC 140425P00002500 P 04/25/14 2.5 0.00 0.07
KGC 140425P00003000 P 04/25/14 3.0 0.00 0.07
KGC 140425P00003500 P 04/25/14 3.5 0.00 0.05
KGC 140425P00004000 P 04/25/14 4.0 0.05 0.06
KGC 140425P00004500 P 04/25/14 4.5 0.39 0.49
KGC 140425P00005000 P 04/25/14 5.0 0.88 0.97
KGC 140425P00005500 P 04/25/14 5.5 1.25 1.49
KGC 140425P00006000 P 04/25/14 6.0 1.75 1.98
KGC 140425P00006500 P 04/25/14 6.5 2.18 2.57
KGC 140425P00007000 P 04/25/14 7.0 2.70 3.05
KGC 140425P00007500 P 04/25/14 7.5 3.20 3.60
KGC 140425P00008000 P 04/25/14 8.0 3.65 4.10
KGC 140425P00008500 P 04/25/14 8.5 4.15 4.60
KGC 140425P00009000 P 04/25/14 9.0 4.65 5.10
KGC 140425P00009500 P 04/25/14 9.5 5.10 5.70
KGC 140502C00000500 C 05/02/14 0.5 3.35 3.95
KGC 140502C00001000 C 05/02/14 1.0 2.95 3.30
KGC 140502C00001500 C 05/02/14 1.5 2.48 2.83
KGC 140502C00002000 C 05/02/14 2.0 2.00 2.20
KGC 140502C00002500 C 05/02/14 2.5 1.51 1.75
KGC 140502C00003000 C 05/02/14 3.0 1.02 1.25
KGC 140502C00003500 C 05/02/14 3.5 0.53 0.76
KGC 140502C00004000 C 05/02/14 4.0 0.14 0.18
KGC 140502C00004500 C 05/02/14 4.5 0.02 0.04
KGC 140502C00005000 C 05/02/14 5.0 0.01 0.02
KGC 140502C00005500 C 05/02/14 5.5 0.00 0.01
KGC 140502C00006000 C 05/02/14 6.0 0.00 0.11
KGC 140502C00006500 C 05/02/14 6.5 0.00 0.10
KGC 140502C00007000 C 05/02/14 7.0 0.00 0.07
KGC 140502C00007500 C 05/02/14 7.5 0.00 0.10
KGC 140502C00008000 C 05/02/14 8.0 0.00 0.10
KGC 140502C00008500 C 05/02/14 8.5 0.00 0.10
KGC 140502C00009000 C 05/02/14 9.0 0.00 0.10
KGC 140502C00009500 C 05/02/14 9.5 0.00 0.10
KGC 140502P00000500 P 05/02/14 0.5 0.00 0.10
KGC 140502P00001000 P 05/02/14 1.0 0.00 0.10
KGC 140502P00001500 P 05/02/14 1.5 0.00 0.10
KGC 140502P00002000 P 05/02/14 2.0 0.00 0.10
KGC 140502P00002500 P 05/02/14 2.5 0.00 0.10
KGC 140502P00003000 P 05/02/14 3.0 0.00 0.09
KGC 140502P00003500 P 05/02/14 3.5 0.00 0.05
KGC 140502P00004000 P 05/02/14 4.0 0.09 0.12
KGC 140502P00004500 P 05/02/14 4.5 0.44 0.50
KGC 140502P00005000 P 05/02/14 5.0 0.88 0.99
KGC 140502P00005500 P 05/02/14 5.5 1.26 1.49
KGC 140502P00006000 P 05/02/14 6.0 1.76 1.98
KGC 140502P00006500 P 05/02/14 6.5 2.18 2.57
KGC 140502P00007000 P 05/02/14 7.0 2.69 3.05
KGC 140502P00007500 P 05/02/14 7.5 3.15 3.60
KGC 140502P00008000 P 05/02/14 8.0 3.70 4.10
KGC 140502P00008500 P 05/02/14 8.5 4.10 4.65
KGC 140502P00009000 P 05/02/14 9.0 4.35 5.20
KGC 140502P00009500 P 05/02/14 9.5 4.80 5.65
KGC 140509C00000500 C 05/09/14 0.5 3.35 3.95
KGC 140509C00001000 C 05/09/14 1.0 2.95 3.30
KGC 140509C00001500 C 05/09/14 1.5 2.46 2.82
KGC 140509C00002000 C 05/09/14 2.0 2.01 2.25
KGC 140509C00002500 C 05/09/14 2.5 1.51 1.75
KGC 140509C00003000 C 05/09/14 3.0 1.03 1.21
KGC 140509C00003500 C 05/09/14 3.5 0.54 0.71
KGC 140509C00004000 C 05/09/14 4.0 0.19 0.22
KGC 140509C00004500 C 05/09/14 4.5 0.04 0.07
KGC 140509C00005000 C 05/09/14 5.0 0.01 0.04
KGC 140509C00005500 C 05/09/14 5.5 0.00 0.15
KGC 140509C00006000 C 05/09/14 6.0 0.00 0.11
KGC 140509C00006500 C 05/09/14 6.5 0.00 0.15
KGC 140509C00007000 C 05/09/14 7.0 0.00 0.09
KGC 140509C00007500 C 05/09/14 7.5 0.00 0.13
KGC 140509C00008000 C 05/09/14 8.0 0.00 0.13
KGC 140509C00008500 C 05/09/14 8.5 0.00 0.13
KGC 140509C00009000 C 05/09/14 9.0 0.00 0.13
KGC 140509P00000500 P 05/09/14 0.5 0.00 0.12
KGC 140509P00001000 P 05/09/14 1.0 0.00 0.13
KGC 140509P00001500 P 05/09/14 1.5 0.00 0.13
KGC 140509P00002000 P 05/09/14 2.0 0.00 0.13
KGC 140509P00002500 P 05/09/14 2.5 0.00 0.13
KGC 140509P00003000 P 05/09/14 3.0 0.00 0.09
KGC 140509P00003500 P 05/09/14 3.5 0.00 0.15
KGC 140509P00004000 P 05/09/14 4.0 0.13 0.17
KGC 140509P00004500 P 05/09/14 4.5 0.45 0.53
KGC 140509P00005000 P 05/09/14 5.0 0.88 1.00
KGC 140509P00005500 P 05/09/14 5.5 1.28 1.50
KGC 140509P00006000 P 05/09/14 6.0 1.77 2.00
KGC 140509P00006500 P 05/09/14 6.5 2.19 2.53
KGC 140509P00007000 P 05/09/14 7.0 2.71 3.05
KGC 140509P00007500 P 05/09/14 7.5 3.20 3.55
KGC 140509P00008000 P 05/09/14 8.0 3.70 4.20
KGC 140509P00008500 P 05/09/14 8.5 4.10 4.65
KGC 140509P00009000 P 05/09/14 9.0 4.50 5.25
KGC 140517C00001000 C 05/17/14 1.0 3.00 3.20
KGC 140517C00002000 C 05/17/14 2.0 2.03 2.15
KGC 140517C00003000 C 05/17/14 3.0 1.03 1.15
KGC 140517C00004000 C 05/17/14 4.0 0.22 0.23
KGC 140517C00005000 C 05/17/14 5.0 0.02 0.04
KGC 140517C00006000 C 05/17/14 6.0 0.01 0.03
KGC 140517C00007000 C 05/17/14 7.0 0.00 0.02
KGC 140517C00008000 C 05/17/14 8.0 0.00 0.02
KGC 140517C00009000 C 05/17/14 9.0 0.00 0.02
KGC 140517C00010000 C 05/17/14 10.0 0.00 0.01
KGC 140517C00011000 C 05/17/14 11.0 0.00 0.02
KGC 140517P00001000 P 05/17/14 1.0 0.00 0.01
KGC 140517P00002000 P 05/17/14 2.0 0.00 0.02
KGC 140517P00003000 P 05/17/14 3.0 0.00 0.01
KGC 140517P00004000 P 05/17/14 4.0 0.15 0.17
KGC 140517P00005000 P 05/17/14 5.0 0.94 1.00
KGC 140517P00006000 P 05/17/14 6.0 1.90 1.99
KGC 140517P00007000 P 05/17/14 7.0 2.90 2.97
KGC 140517P00008000 P 05/17/14 8.0 3.80 4.00
KGC 140517P00009000 P 05/17/14 9.0 4.85 5.00
KGC 140517P00010000 P 05/17/14 10.0 5.80 6.05
KGC 140517P00011000 P 05/17/14 11.0 6.75 7.10
KGC 140523C00000500 C 05/23/14 0.5 3.40 3.75
KGC 140523C00001000 C 05/23/14 1.0 2.95 3.30
KGC 140523C00001500 C 05/23/14 1.5 2.46 2.83
KGC 140523C00002000 C 05/23/14 2.0 2.03 2.24
KGC 140523C00002500 C 05/23/14 2.5 1.53 1.75
KGC 140523C00003000 C 05/23/14 3.0 1.03 1.25
KGC 140523C00003500 C 05/23/14 3.5 0.56 0.79
KGC 140523C00004000 C 05/23/14 4.0 0.23 0.28
KGC 140523C00004500 C 05/23/14 4.5 0.07 0.10
KGC 140523C00005000 C 05/23/14 5.0 0.02 0.05
KGC 140523C00005500 C 05/23/14 5.5 0.00 0.15
KGC 140523C00006000 C 05/23/14 6.0 0.00 0.05
KGC 140523C00006500 C 05/23/14 6.5 0.00 0.15
KGC 140523C00007000 C 05/23/14 7.0 0.00 0.15
KGC 140523C00007500 C 05/23/14 7.5 0.00 0.15
KGC 140523C00008000 C 05/23/14 8.0 0.00 0.15
KGC 140523P00000500 P 05/23/14 0.5 0.00 0.15
KGC 140523P00001000 P 05/23/14 1.0 0.00 0.15
KGC 140523P00001500 P 05/23/14 1.5 0.00 0.16
KGC 140523P00002000 P 05/23/14 2.0 0.00 0.15
KGC 140523P00002500 P 05/23/14 2.5 0.00 0.16
KGC 140523P00003000 P 05/23/14 3.0 0.00 0.09
KGC 140523P00003500 P 05/23/14 3.5 0.03 0.06
KGC 140523P00004000 P 05/23/14 4.0 0.17 0.20
KGC 140523P00004500 P 05/23/14 4.5 0.50 0.55
KGC 140523P00005000 P 05/23/14 5.0 0.88 1.01
KGC 140523P00005500 P 05/23/14 5.5 1.28 1.51
KGC 140523P00006000 P 05/23/14 6.0 1.80 1.99
KGC 140523P00006500 P 05/23/14 6.5 2.29 2.54
KGC 140523P00007000 P 05/23/14 7.0 2.71 3.05
KGC 140523P00007500 P 05/23/14 7.5 3.20 3.60
KGC 140523P00008000 P 05/23/14 8.0 3.70 4.10
KGC 140530C00000500 C 05/30/14 0.5 3.40 3.75
KGC 140530C00001000 C 05/30/14 1.0 2.95 3.30
KGC 140530C00001500 C 05/30/14 1.5 2.44 2.70
KGC 140530C00002000 C 05/30/14 2.0 2.01 2.20
KGC 140530C00002500 C 05/30/14 2.5 1.53 1.75
KGC 140530C00003000 C 05/30/14 3.0 1.03 1.25
KGC 140530C00003500 C 05/30/14 3.5 0.59 0.80
KGC 140530C00004000 C 05/30/14 4.0 0.25 0.30
KGC 140530C00004500 C 05/30/14 4.5 0.09 0.13
KGC 140530C00005000 C 05/30/14 5.0 0.03 0.07
KGC 140530C00005500 C 05/30/14 5.5 0.01 0.05
KGC 140530C00006000 C 05/30/14 6.0 0.00 0.15
KGC 140530C00006500 C 05/30/14 6.5 0.00 0.15
KGC 140530C00007000 C 05/30/14 7.0 0.00 0.15
KGC 140530C00007500 C 05/30/14 7.5 0.00 0.15
KGC 140530C00008000 C 05/30/14 8.0 0.00 0.15
KGC 140530C00008500 C 05/30/14 8.5 0.00 0.15
KGC 140530P00000500 P 05/30/14 0.5 0.00 0.15
KGC 140530P00001000 P 05/30/14 1.0 0.00 0.15
KGC 140530P00001500 P 05/30/14 1.5 0.00 0.15
KGC 140530P00002000 P 05/30/14 2.0 0.00 0.15
KGC 140530P00002500 P 05/30/14 2.5 0.00 0.16
KGC 140530P00003000 P 05/30/14 3.0 0.00 0.09
KGC 140530P00003500 P 05/30/14 3.5 0.04 0.08
KGC 140530P00004000 P 05/30/14 4.0 0.19 0.23
KGC 140530P00004500 P 05/30/14 4.5 0.52 0.57
KGC 140530P00005000 P 05/30/14 5.0 0.82 1.03
KGC 140530P00005500 P 05/30/14 5.5 1.30 1.50
KGC 140530P00006000 P 05/30/14 6.0 1.78 2.00
KGC 140530P00006500 P 05/30/14 6.5 2.20 2.57
KGC 140530P00007000 P 05/30/14 7.0 2.70 3.05
KGC 140530P00007500 P 05/30/14 7.5 3.20 3.55
KGC 140530P00008000 P 05/30/14 8.0 3.70 4.05
KGC 140530P00008500 P 05/30/14 8.5 4.20 4.55
KGC 140816C00001000 C 08/16/14 1.0 2.99 3.20
KGC 140816C00002000 C 08/16/14 2.0 2.02 2.18
KGC 140816C00003000 C 08/16/14 3.0 1.08 1.16
KGC 140816C00004000 C 08/16/14 4.0 0.41 0.43
KGC 140816C00005000 C 08/16/14 5.0 0.13 0.15
KGC 140816C00006000 C 08/16/14 6.0 0.05 0.06
KGC 140816C00007000 C 08/16/14 7.0 0.02 0.04
KGC 140816C00008000 C 08/16/14 8.0 0.01 0.03
KGC 140816C00009000 C 08/16/14 9.0 0.00 0.02
KGC 140816C00010000 C 08/16/14 10.0 0.00 0.03
KGC 140816P00001000 P 08/16/14 1.0 0.00 0.02
KGC 140816P00002000 P 08/16/14 2.0 0.00 0.02
KGC 140816P00003000 P 08/16/14 3.0 0.03 0.05
KGC 140816P00004000 P 08/16/14 4.0 0.34 0.36
KGC 140816P00005000 P 08/16/14 5.0 1.05 1.08
KGC 140816P00006000 P 08/16/14 6.0 1.90 2.03
KGC 140816P00007000 P 08/16/14 7.0 2.82 3.05
KGC 140816P00008000 P 08/16/14 8.0 3.80 4.05
KGC 140816P00009000 P 08/16/14 9.0 4.80 5.05
KGC 140816P00010000 P 08/16/14 10.0 5.80 6.10
KGC 141122C00001000 C 11/22/14 1.0 2.99 3.30
KGC 141122C00002000 C 11/22/14 2.0 2.04 2.20
KGC 141122C00003000 C 11/22/14 3.0 1.15 1.22
KGC 141122C00004000 C 11/22/14 4.0 0.54 0.57
KGC 141122C00005000 C 11/22/14 5.0 0.24 0.25
KGC 141122C00006000 C 11/22/14 6.0 0.10 0.12
KGC 141122C00007000 C 11/22/14 7.0 0.05 0.07
KGC 141122C00008000 C 11/22/14 8.0 0.03 0.05
KGC 141122C00009000 C 11/22/14 9.0 0.02 0.04
KGC 141122P00001000 P 11/22/14 1.0 0.00 0.02
KGC 141122P00002000 P 11/22/14 2.0 0.00 0.02
KGC 141122P00003000 P 11/22/14 3.0 0.10 0.12
KGC 141122P00004000 P 11/22/14 4.0 0.46 0.48
KGC 141122P00005000 P 11/22/14 5.0 1.15 1.18
KGC 141122P00006000 P 11/22/14 6.0 2.00 2.07
KGC 141122P00007000 P 11/22/14 7.0 2.87 3.05
KGC 141122P00008000 P 11/22/14 8.0 3.85 4.00
KGC 141122P00009000 P 11/22/14 9.0 4.85 5.00
KGC 150117C00003000 C 01/17/15 3.0 1.20 1.26
KGC 150117C00005000 C 01/17/15 5.0 0.29 0.31
KGC 150117C00008000 C 01/17/15 8.0 0.04 0.07
KGC 150117C00010000 C 01/17/15 10.0 0.02 0.04
KGC 150117C00012000 C 01/17/15 12.0 0.01 0.03
KGC 150117C00015000 C 01/17/15 15.0 0.01 0.02
KGC 150117C00017000 C 01/17/15 17.0 0.01 0.02
KGC 150117C00020000 C 01/17/15 20.0 0.00 0.02
KGC 150117C00022000 C 01/17/15 22.0 0.00 0.03
KGC 150117P00003000 P 01/17/15 3.0 0.14 0.16
KGC 150117P00005000 P 01/17/15 5.0 1.19 1.23
KGC 150117P00008000 P 01/17/15 8.0 3.80 4.05
KGC 150117P00010000 P 01/17/15 10.0 5.85 6.00
KGC 150117P00012000 P 01/17/15 12.0 7.85 8.00
KGC 150117P00015000 P 01/17/15 15.0 10.85 11.00
KGC 150117P00017000 P 01/17/15 17.0 12.05 13.65
KGC 150117P00020000 P 01/17/15 20.0 14.25 17.50
KGC 150117P00022000 P 01/17/15 22.0 16.25 19.50
KGC 160115C00003000 C 01/15/16 3.0 1.44 1.69
KGC 160115C00005000 C 01/15/16 5.0 0.64 0.81
KGC 160115C00007000 C 01/15/16 7.0 0.30 0.46
KGC 160115P00003000 P 01/15/16 3.0 0.28 0.40
KGC 160115P00005000 P 01/15/16 5.0 1.42 1.65
KGC 160115P00007000 P 01/15/16 7.0 3.05 3.35

OPRA data is delayed 15 minutes.