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 Aug 4 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150807C00000500 C 08/07/15 0.5 1.15 1.28
KGC 150807C00001000 C 08/07/15 1.0 0.65 0.78
KGC 150807C00001500 C 08/07/15 1.5 0.16 0.28
KGC 150807C00002000 C 08/07/15 2.0 0.00 0.04
KGC 150807C00002500 C 08/07/15 2.5 0.00 0.04
KGC 150807C00003000 C 08/07/15 3.0 0.00 0.05
KGC 150807C00003500 C 08/07/15 3.5 0.00 0.03
KGC 150807C00004000 C 08/07/15 4.0 0.00 0.03
KGC 150807C00004500 C 08/07/15 4.5 0.00 0.03
KGC 150807P00000500 P 08/07/15 0.5 0.00 0.03
KGC 150807P00001000 P 08/07/15 1.0 0.00 0.03
KGC 150807P00001500 P 08/07/15 1.5 0.00 0.04
KGC 150807P00002000 P 08/07/15 2.0 0.23 0.35
KGC 150807P00002500 P 08/07/15 2.5 0.72 0.85
KGC 150807P00003000 P 08/07/15 3.0 1.22 1.36
KGC 150807P00003500 P 08/07/15 3.5 1.72 1.86
KGC 150807P00004000 P 08/07/15 4.0 2.22 2.35
KGC 150807P00004500 P 08/07/15 4.5 2.72 2.85
KGC 150814C00000500 C 08/14/15 0.5 1.15 1.28
KGC 150814C00001000 C 08/14/15 1.0 0.65 0.78
KGC 150814C00001500 C 08/14/15 1.5 0.17 0.29
KGC 150814C00002000 C 08/14/15 2.0 0.00 0.04
KGC 150814C00002500 C 08/14/15 2.5 0.00 0.04
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 0.04
KGC 150814P00000500 P 08/14/15 0.5 0.00 0.03
KGC 150814P00001000 P 08/14/15 1.0 0.00 0.03
KGC 150814P00001500 P 08/14/15 1.5 0.00 0.05
KGC 150814P00002000 P 08/14/15 2.0 0.24 0.36
KGC 150814P00002500 P 08/14/15 2.5 0.73 0.86
KGC 150814P00003000 P 08/14/15 3.0 1.23 1.36
KGC 150814P00003500 P 08/14/15 3.5 1.72 1.86
KGC 150814P00004000 P 08/14/15 4.0 2.22 2.35
KGC 150814P00004500 P 08/14/15 4.5 2.72 2.85
KGC 150821C00000500 C 08/21/15 0.5 1.15 1.28
KGC 150821C00001000 C 08/21/15 1.0 0.66 0.78
KGC 150821C00001500 C 08/21/15 1.5 0.19 0.23
KGC 150821C00002000 C 08/21/15 2.0 0.01 0.03
KGC 150821C00002500 C 08/21/15 2.5 0.00 0.01
KGC 150821C00003000 C 08/21/15 3.0 0.00 0.01
KGC 150821C00003500 C 08/21/15 3.5 0.00 0.01
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 0.02 0.04
KGC 150821P00002000 P 08/21/15 2.0 0.32 0.37
KGC 150821P00002500 P 08/21/15 2.5 0.73 0.85
KGC 150821P00003000 P 08/21/15 3.0 1.23 1.35
KGC 150821P00003500 P 08/21/15 3.5 1.73 1.86
KGC 150821P00004000 P 08/21/15 4.0 2.23 2.35
KGC 150821P00004500 P 08/21/15 4.5 2.72 2.85
KGC 150821P00005000 P 08/21/15 5.0 3.20 3.35
KGC 150821P00005500 P 08/21/15 5.5 3.70 3.85
KGC 150821P00006000 P 08/21/15 6.0 4.20 4.35
KGC 150821P00007000 P 08/21/15 7.0 5.20 5.35
KGC 150828C00000500 C 08/28/15 0.5 1.15 1.28
KGC 150828C00001000 C 08/28/15 1.0 0.65 0.78
KGC 150828C00001500 C 08/28/15 1.5 0.21 0.24
KGC 150828C00002000 C 08/28/15 2.0 0.02 0.08
KGC 150828C00002500 C 08/28/15 2.5 0.00 0.02
KGC 150828C00003000 C 08/28/15 3.0 0.00 0.05
KGC 150828C00003500 C 08/28/15 3.5 0.00 0.05
KGC 150828C00004000 C 08/28/15 4.0 0.00 0.06
KGC 150828P00000500 P 08/28/15 0.5 0.00 0.03
KGC 150828P00001000 P 08/28/15 1.0 0.00 0.03
KGC 150828P00001500 P 08/28/15 1.5 0.03 0.07
KGC 150828P00002000 P 08/28/15 2.0 0.32 0.38
KGC 150828P00002500 P 08/28/15 2.5 0.73 0.86
KGC 150828P00003000 P 08/28/15 3.0 1.23 1.36
KGC 150828P00003500 P 08/28/15 3.5 1.73 1.86
KGC 150828P00004000 P 08/28/15 4.0 2.22 2.36
KGC 150904C00000500 C 09/04/15 0.5 1.15 1.31
KGC 150904C00001000 C 09/04/15 1.0 0.65 0.81
KGC 150904C00001500 C 09/04/15 1.5 0.21 0.33
KGC 150904C00002000 C 09/04/15 2.0 0.03 0.08
KGC 150904C00002500 C 09/04/15 2.5 0.00 0.09
KGC 150904C00003000 C 09/04/15 3.0 0.00 0.08
KGC 150904P00000500 P 09/04/15 0.5 0.00 0.07
KGC 150904P00001000 P 09/04/15 1.0 0.00 0.07
KGC 150904P00001500 P 09/04/15 1.5 0.02 0.07
KGC 150904P00002000 P 09/04/15 2.0 0.31 0.40
KGC 150904P00002500 P 09/04/15 2.5 0.70 0.87
KGC 150904P00003000 P 09/04/15 3.0 1.20 1.37
KGC 150911C00000500 C 09/11/15 0.5 1.11 1.35
KGC 150911C00001000 C 09/11/15 1.0 0.62 0.85
KGC 150911C00001500 C 09/11/15 1.5 0.22 0.31
KGC 150911C00002000 C 09/11/15 2.0 0.04 0.07
KGC 150911C00002500 C 09/11/15 2.5 0.00 0.12
KGC 150911C00003000 C 09/11/15 3.0 0.00 0.11
KGC 150911C00003500 C 09/11/15 3.5 0.00 0.11
KGC 150911P00000500 P 09/11/15 0.5 0.00 0.10
KGC 150911P00001000 P 09/11/15 1.0 0.00 0.10
KGC 150911P00001500 P 09/11/15 1.5 0.05 0.09
KGC 150911P00002000 P 09/11/15 2.0 0.33 0.40
KGC 150911P00002500 P 09/11/15 2.5 0.67 0.91
KGC 150911P00003000 P 09/11/15 3.0 1.16 1.37
KGC 150911P00003500 P 09/11/15 3.5 1.66 1.90
KGC 150918C00000500 C 09/18/15 0.5 1.15 1.28
KGC 150918C00001000 C 09/18/15 1.0 0.66 0.79
KGC 150918C00001500 C 09/18/15 1.5 0.25 0.27
KGC 150918C00002000 C 09/18/15 2.0 0.05 0.07
KGC 150918C00002500 C 09/18/15 2.5 0.01 0.02
KGC 150918C00003000 C 09/18/15 3.0 0.00 0.01
KGC 150918C00003500 C 09/18/15 3.5 0.00 0.01
KGC 150918C00004000 C 09/18/15 4.0 0.00 0.01
KGC 150918C00005000 C 09/18/15 5.0 0.00 0.01
KGC 150918C00006000 C 09/18/15 6.0 0.00 0.01
KGC 150918P00000500 P 09/18/15 0.5 0.00 0.01
KGC 150918P00001000 P 09/18/15 1.0 0.00 0.01
KGC 150918P00001500 P 09/18/15 1.5 0.06 0.08
KGC 150918P00002000 P 09/18/15 2.0 0.36 0.38
KGC 150918P00002500 P 09/18/15 2.5 0.74 0.86
KGC 150918P00003000 P 09/18/15 3.0 1.23 1.35
KGC 150918P00003500 P 09/18/15 3.5 1.73 1.85
KGC 150918P00004000 P 09/18/15 4.0 2.23 2.35
KGC 150918P00005000 P 09/18/15 5.0 3.20 3.35
KGC 150918P00006000 P 09/18/15 6.0 4.20 4.35
KGC 151120C00000500 C 11/20/15 0.5 1.15 1.29
KGC 151120C00001000 C 11/20/15 1.0 0.67 0.82
KGC 151120C00001500 C 11/20/15 1.5 0.31 0.33
KGC 151120C00002000 C 11/20/15 2.0 0.11 0.13
KGC 151120C00002500 C 11/20/15 2.5 0.04 0.05
KGC 151120C00003000 C 11/20/15 3.0 0.01 0.03
KGC 151120C00003500 C 11/20/15 3.5 0.00 0.02
KGC 151120C00004000 C 11/20/15 4.0 0.00 0.01
KGC 151120C00004500 C 11/20/15 4.5 0.00 0.01
KGC 151120C00005000 C 11/20/15 5.0 0.00 0.01
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 0.01 0.02
KGC 151120P00001500 P 11/20/15 1.5 0.13 0.14
KGC 151120P00002000 P 11/20/15 2.0 0.42 0.45
KGC 151120P00002500 P 11/20/15 2.5 0.78 0.88
KGC 151120P00003000 P 11/20/15 3.0 1.22 1.36
KGC 151120P00003500 P 11/20/15 3.5 1.73 1.85
KGC 151120P00004000 P 11/20/15 4.0 2.22 2.35
KGC 151120P00004500 P 11/20/15 4.5 2.72 2.85
KGC 151120P00005000 P 11/20/15 5.0 3.20 3.35
KGC 151120P00006000 P 11/20/15 6.0 4.20 4.35
KGC 151120P00007000 P 11/20/15 7.0 5.20 5.35
KGC 160115C00000500 C 01/15/16 0.5 1.16 1.31
KGC 160115C00001000 C 01/15/16 1.0 0.66 0.85
KGC 160115C00001500 C 01/15/16 1.5 0.35 0.38
KGC 160115C00002000 C 01/15/16 2.0 0.15 0.18
KGC 160115C00002500 C 01/15/16 2.5 0.07 0.09
KGC 160115C00003000 C 01/15/16 3.0 0.04 0.05
KGC 160115C00003500 C 01/15/16 3.5 0.02 0.04
KGC 160115C00004000 C 01/15/16 4.0 0.01 0.03
KGC 160115C00004500 C 01/15/16 4.5 0.01 0.02
KGC 160115C00005000 C 01/15/16 5.0 0.00 0.02
KGC 160115C00005500 C 01/15/16 5.5 0.00 0.02
KGC 160115C00007000 C 01/15/16 7.0 0.00 0.01
KGC 160115P00000500 P 01/15/16 0.5 0.00 0.01
KGC 160115P00001000 P 01/15/16 1.0 0.02 0.04
KGC 160115P00001500 P 01/15/16 1.5 0.17 0.19
KGC 160115P00002000 P 01/15/16 2.0 0.47 0.49
KGC 160115P00002500 P 01/15/16 2.5 0.84 0.92
KGC 160115P00003000 P 01/15/16 3.0 1.22 1.38
KGC 160115P00003500 P 01/15/16 3.5 1.70 1.86
KGC 160115P00004000 P 01/15/16 4.0 2.21 2.37
KGC 160115P00004500 P 01/15/16 4.5 2.71 2.87
KGC 160115P00005000 P 01/15/16 5.0 3.20 3.35
KGC 160115P00005500 P 01/15/16 5.5 3.70 3.85
KGC 160115P00007000 P 01/15/16 7.0 5.20 5.35
KGC 160219C00000500 C 02/19/16 0.5 1.15 1.33
KGC 160219C00001000 C 02/19/16 1.0 0.67 0.86
KGC 160219C00001500 C 02/19/16 1.5 0.37 0.40
KGC 160219C00002000 C 02/19/16 2.0 0.18 0.20
KGC 160219C00002500 C 02/19/16 2.5 0.09 0.11
KGC 160219C00003000 C 02/19/16 3.0 0.04 0.06
KGC 160219C00003500 C 02/19/16 3.5 0.02 0.04
KGC 160219C00004000 C 02/19/16 4.0 0.01 0.02
KGC 160219C00004500 C 02/19/16 4.5 0.01 0.02
KGC 160219C00005000 C 02/19/16 5.0 0.00 0.02
KGC 160219C00006000 C 02/19/16 6.0 0.00 0.01
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 0.03 0.04
KGC 160219P00001500 P 02/19/16 1.5 0.19 0.21
KGC 160219P00002000 P 02/19/16 2.0 0.49 0.52
KGC 160219P00002500 P 02/19/16 2.5 0.89 0.92
KGC 160219P00003000 P 02/19/16 3.0 1.27 1.39
KGC 160219P00003500 P 02/19/16 3.5 1.70 1.87
KGC 160219P00004000 P 02/19/16 4.0 2.20 2.40
KGC 160219P00004500 P 02/19/16 4.5 2.70 2.88
KGC 160219P00005000 P 02/19/16 5.0 3.15 3.60
KGC 160219P00006000 P 02/19/16 6.0 4.00 4.55
KGC 160219P00007000 P 02/19/16 7.0 5.15 5.40
KGC 170120C00000500 C 01/20/17 0.5 0.98 1.53
KGC 170120C00001000 C 01/20/17 1.0 0.75 1.16
KGC 170120C00001500 C 01/20/17 1.5 0.53 0.65
KGC 170120C00002000 C 01/20/17 2.0 0.36 0.45
KGC 170120C00002500 C 01/20/17 2.5 0.25 0.35
KGC 170120C00003000 C 01/20/17 3.0 0.16 0.29
KGC 170120C00003500 C 01/20/17 3.5 0.10 0.24
KGC 170120C00004000 C 01/20/17 4.0 0.10 0.20
KGC 170120C00004500 C 01/20/17 4.5 0.05 0.19
KGC 170120C00005000 C 01/20/17 5.0 0.02 0.18
KGC 170120C00005500 C 01/20/17 5.5 0.00 0.10
KGC 170120C00007000 C 01/20/17 7.0 0.00 0.09
KGC 170120P00000500 P 01/20/17 0.5 0.00 0.05
KGC 170120P00001000 P 01/20/17 1.0 0.08 0.16
KGC 170120P00001500 P 01/20/17 1.5 0.31 0.38
KGC 170120P00002000 P 01/20/17 2.0 0.63 0.71
KGC 170120P00002500 P 01/20/17 2.5 1.00 1.11
KGC 170120P00003000 P 01/20/17 3.0 1.40 1.54
KGC 170120P00003500 P 01/20/17 3.5 1.85 2.00
KGC 170120P00004000 P 01/20/17 4.0 2.30 2.48
KGC 170120P00004500 P 01/20/17 4.5 2.78 2.94
KGC 170120P00005000 P 01/20/17 5.0 3.10 3.60
KGC 170120P00005500 P 01/20/17 5.5 3.60 4.05
KGC 170120P00007000 P 01/20/17 7.0 4.95 5.85

OPRA data is delayed 15 minutes.