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 (2017-07-07)Premium Content

Kinross Gold Corporation (KGC)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 170825C00000500 C 08/25/17 0.5 3.70 3.80
KGC 170825C00001000 C 08/25/17 1.0 3.20 3.30
KGC 170825C00001500 C 08/25/17 1.5 2.72 2.78
KGC 170825C00002000 C 08/25/17 2.0 2.22 2.27
KGC 170825C00002500 C 08/25/17 2.5 1.71 1.79
KGC 170825C00003000 C 08/25/17 3.0 1.22 1.27
KGC 170825C00003500 C 08/25/17 3.5 0.73 0.77
KGC 170825C00004000 C 08/25/17 4.0 0.25 0.28
KGC 170825C00004500 C 08/25/17 4.5 0.03 0.04
KGC 170825C00005000 C 08/25/17 5.0 0.00 0.02
KGC 170825C00005500 C 08/25/17 5.5 0.00 0.02
KGC 170825C00006000 C 08/25/17 6.0 0.00 0.02
KGC 170825C00006500 C 08/25/17 6.5 0.00 0.02
KGC 170825C00007000 C 08/25/17 7.0 0.00 0.02
KGC 170825C00008000 C 08/25/17 8.0 0.00 0.02
KGC 170825P00000500 P 08/25/17 0.5 0.00 0.02
KGC 170825P00001000 P 08/25/17 1.0 0.00 0.01
KGC 170825P00001500 P 08/25/17 1.5 0.00 0.02
KGC 170825P00002000 P 08/25/17 2.0 0.00 0.01
KGC 170825P00002500 P 08/25/17 2.5 0.00 0.01
KGC 170825P00003000 P 08/25/17 3.0 0.00 0.01
KGC 170825P00003500 P 08/25/17 3.5 0.00 0.02
KGC 170825P00004000 P 08/25/17 4.0 0.01 0.04
KGC 170825P00004500 P 08/25/17 4.5 0.27 0.30
KGC 170825P00005000 P 08/25/17 5.0 0.73 0.78
KGC 170825P00005500 P 08/25/17 5.5 1.22 1.28
KGC 170825P00006000 P 08/25/17 6.0 1.72 1.78
KGC 170825P00006500 P 08/25/17 6.5 2.22 2.28
KGC 170825P00007000 P 08/25/17 7.0 2.72 2.78
KGC 170825P00008000 P 08/25/17 8.0 3.70 3.80
KGC 170901C00000500 C 09/01/17 0.5 3.70 3.80
KGC 170901C00001000 C 09/01/17 1.0 3.20 3.30
KGC 170901C00001500 C 09/01/17 1.5 2.72 2.79
KGC 170901C00002000 C 09/01/17 2.0 2.22 2.29
KGC 170901C00002500 C 09/01/17 2.5 1.71 1.77
KGC 170901C00003000 C 09/01/17 3.0 1.22 1.27
KGC 170901C00003500 C 09/01/17 3.5 0.73 0.78
KGC 170901C00004000 C 09/01/17 4.0 0.28 0.32
KGC 170901C00004500 C 09/01/17 4.5 0.04 0.07
KGC 170901C00005000 C 09/01/17 5.0 0.00 0.02
KGC 170901C00005500 C 09/01/17 5.5 0.00 0.02
KGC 170901C00006000 C 09/01/17 6.0 0.00 0.02
KGC 170901C00006500 C 09/01/17 6.5 0.00 0.02
KGC 170901C00007000 C 09/01/17 7.0 0.00 0.02
KGC 170901C00007500 C 09/01/17 7.5 0.00 0.02
KGC 170901C00008000 C 09/01/17 8.0 0.00 0.01
KGC 170901P00000500 P 09/01/17 0.5 0.00 0.02
KGC 170901P00001000 P 09/01/17 1.0 0.00 0.02
KGC 170901P00001500 P 09/01/17 1.5 0.00 0.02
KGC 170901P00002000 P 09/01/17 2.0 0.00 0.02
KGC 170901P00002500 P 09/01/17 2.5 0.00 0.02
KGC 170901P00003000 P 09/01/17 3.0 0.00 0.01
KGC 170901P00003500 P 09/01/17 3.5 0.00 0.02
KGC 170901P00004000 P 09/01/17 4.0 0.04 0.07
KGC 170901P00004500 P 09/01/17 4.5 0.29 0.33
KGC 170901P00005000 P 09/01/17 5.0 0.73 0.78
KGC 170901P00005500 P 09/01/17 5.5 1.22 1.28
KGC 170901P00006000 P 09/01/17 6.0 1.72 1.78
KGC 170901P00006500 P 09/01/17 6.5 2.22 2.29
KGC 170901P00007000 P 09/01/17 7.0 2.72 2.78
KGC 170901P00007500 P 09/01/17 7.5 3.20 3.30
KGC 170901P00008000 P 09/01/17 8.0 3.70 3.80
KGC 170908C00000500 C 09/08/17 0.5 3.70 3.80
KGC 170908C00001000 C 09/08/17 1.0 3.20 3.30
KGC 170908C00001500 C 09/08/17 1.5 2.72 2.78
KGC 170908C00002000 C 09/08/17 2.0 2.21 2.29
KGC 170908C00002500 C 09/08/17 2.5 1.71 1.80
KGC 170908C00003000 C 09/08/17 3.0 1.22 1.28
KGC 170908C00003500 C 09/08/17 3.5 0.73 0.79
KGC 170908C00004000 C 09/08/17 4.0 0.30 0.34
KGC 170908C00004500 C 09/08/17 4.5 0.06 0.09
KGC 170908C00005000 C 09/08/17 5.0 0.00 0.03
KGC 170908C00005500 C 09/08/17 5.5 0.00 0.02
KGC 170908C00006000 C 09/08/17 6.0 0.00 0.02
KGC 170908C00006500 C 09/08/17 6.5 0.00 0.02
KGC 170908C00007000 C 09/08/17 7.0 0.00 0.02
KGC 170908C00007500 C 09/08/17 7.5 0.00 0.02
KGC 170908C00008000 C 09/08/17 8.0 0.00 0.02
KGC 170908C00008500 C 09/08/17 8.5 0.00 0.02
KGC 170908P00000500 P 09/08/17 0.5 0.00 0.02
KGC 170908P00001000 P 09/08/17 1.0 0.00 0.02
KGC 170908P00001500 P 09/08/17 1.5 0.00 0.01
KGC 170908P00002000 P 09/08/17 2.0 0.00 0.01
KGC 170908P00002500 P 09/08/17 2.5 0.00 0.02
KGC 170908P00003000 P 09/08/17 3.0 0.00 0.02
KGC 170908P00003500 P 09/08/17 3.5 0.00 0.02
KGC 170908P00004000 P 09/08/17 4.0 0.06 0.08
KGC 170908P00004500 P 09/08/17 4.5 0.31 0.34
KGC 170908P00005000 P 09/08/17 5.0 0.73 0.79
KGC 170908P00005500 P 09/08/17 5.5 1.22 1.28
KGC 170908P00006000 P 09/08/17 6.0 1.73 1.78
KGC 170908P00006500 P 09/08/17 6.5 2.23 2.28
KGC 170908P00007000 P 09/08/17 7.0 2.73 2.78
KGC 170908P00007500 P 09/08/17 7.5 3.20 3.30
KGC 170908P00008000 P 09/08/17 8.0 3.70 3.80
KGC 170908P00008500 P 09/08/17 8.5 4.20 4.30
KGC 170915C00000500 C 09/15/17 0.5 3.70 3.80
KGC 170915C00001000 C 09/15/17 1.0 3.20 3.30
KGC 170915C00001500 C 09/15/17 1.5 2.72 2.77
KGC 170915C00002000 C 09/15/17 2.0 2.22 2.29
KGC 170915C00002500 C 09/15/17 2.5 1.72 1.80
KGC 170915C00003000 C 09/15/17 3.0 1.22 1.28
KGC 170915C00003500 C 09/15/17 3.5 0.74 0.79
KGC 170915C00004000 C 09/15/17 4.0 0.32 0.35
KGC 170915C00004500 C 09/15/17 4.5 0.09 0.11
KGC 170915C00005000 C 09/15/17 5.0 0.02 0.04
KGC 170915C00005500 C 09/15/17 5.5 0.00 0.02
KGC 170915C00006000 C 09/15/17 6.0 0.00 0.02
KGC 170915C00007000 C 09/15/17 7.0 0.00 0.02
KGC 170915C00008000 C 09/15/17 8.0 0.00 0.02
KGC 170915C00009000 C 09/15/17 9.0 0.00 0.02
KGC 170915P00000500 P 09/15/17 0.5 0.00 0.01
KGC 170915P00001000 P 09/15/17 1.0 0.00 0.01
KGC 170915P00001500 P 09/15/17 1.5 0.00 0.01
KGC 170915P00002000 P 09/15/17 2.0 0.00 0.01
KGC 170915P00002500 P 09/15/17 2.5 0.00 0.01
KGC 170915P00003000 P 09/15/17 3.0 0.00 0.01
KGC 170915P00003500 P 09/15/17 3.5 0.00 0.02
KGC 170915P00004000 P 09/15/17 4.0 0.08 0.10
KGC 170915P00004500 P 09/15/17 4.5 0.33 0.35
KGC 170915P00005000 P 09/15/17 5.0 0.74 0.80
KGC 170915P00005500 P 09/15/17 5.5 1.23 1.28
KGC 170915P00006000 P 09/15/17 6.0 1.72 1.78
KGC 170915P00007000 P 09/15/17 7.0 2.73 2.77
KGC 170915P00008000 P 09/15/17 8.0 3.70 3.80
KGC 170915P00009000 P 09/15/17 9.0 4.70 4.80
KGC 170922C00001000 C 09/22/17 1.0 3.20 3.30
KGC 170922C00001500 C 09/22/17 1.5 2.72 2.79
KGC 170922C00002000 C 09/22/17 2.0 2.22 2.27
KGC 170922C00002500 C 09/22/17 2.5 1.72 1.79
KGC 170922C00003000 C 09/22/17 3.0 1.23 1.28
KGC 170922C00003500 C 09/22/17 3.5 0.73 0.80
KGC 170922C00004000 C 09/22/17 4.0 0.34 0.38
KGC 170922C00004500 C 09/22/17 4.5 0.11 0.14
KGC 170922C00005000 C 09/22/17 5.0 0.02 0.04
KGC 170922C00005500 C 09/22/17 5.5 0.00 0.02
KGC 170922C00006000 C 09/22/17 6.0 0.00 0.02
KGC 170922C00006500 C 09/22/17 6.5 0.00 0.02
KGC 170922C00007000 C 09/22/17 7.0 0.00 0.02
KGC 170922P00001000 P 09/22/17 1.0 0.00 0.02
KGC 170922P00001500 P 09/22/17 1.5 0.00 0.01
KGC 170922P00002000 P 09/22/17 2.0 0.00 0.02
KGC 170922P00002500 P 09/22/17 2.5 0.00 0.02
KGC 170922P00003000 P 09/22/17 3.0 0.00 0.02
KGC 170922P00003500 P 09/22/17 3.5 0.00 0.03
KGC 170922P00004000 P 09/22/17 4.0 0.09 0.13
KGC 170922P00004500 P 09/22/17 4.5 0.34 0.39
KGC 170922P00005000 P 09/22/17 5.0 0.76 0.81
KGC 170922P00005500 P 09/22/17 5.5 1.24 1.29
KGC 170922P00006000 P 09/22/17 6.0 1.73 1.78
KGC 170922P00006500 P 09/22/17 6.5 2.22 2.29
KGC 170922P00007000 P 09/22/17 7.0 2.72 2.78
KGC 170929C00001000 C 09/29/17 1.0 3.20 3.30
KGC 170929C00001500 C 09/29/17 1.5 2.72 2.77
KGC 170929C00002000 C 09/29/17 2.0 2.22 2.27
KGC 170929C00002500 C 09/29/17 2.5 1.72 1.79
KGC 170929C00003000 C 09/29/17 3.0 1.23 1.28
KGC 170929C00003500 C 09/29/17 3.5 0.75 0.80
KGC 170929C00004000 C 09/29/17 4.0 0.36 0.40
KGC 170929C00004500 C 09/29/17 4.5 0.13 0.16
KGC 170929C00005000 C 09/29/17 5.0 0.03 0.06
KGC 170929C00005500 C 09/29/17 5.5 0.00 0.04
KGC 170929C00006000 C 09/29/17 6.0 0.00 0.02
KGC 170929C00006500 C 09/29/17 6.5 0.00 0.02
KGC 170929C00007000 C 09/29/17 7.0 0.00 0.02
KGC 170929P00001000 P 09/29/17 1.0 0.00 0.02
KGC 170929P00001500 P 09/29/17 1.5 0.00 0.02
KGC 170929P00002000 P 09/29/17 2.0 0.00 0.02
KGC 170929P00002500 P 09/29/17 2.5 0.00 0.02
KGC 170929P00003000 P 09/29/17 3.0 0.00 0.02
KGC 170929P00003500 P 09/29/17 3.5 0.00 0.04
KGC 170929P00004000 P 09/29/17 4.0 0.11 0.16
KGC 170929P00004500 P 09/29/17 4.5 0.37 0.41
KGC 170929P00005000 P 09/29/17 5.0 0.77 0.82
KGC 170929P00005500 P 09/29/17 5.5 1.24 1.29
KGC 170929P00006000 P 09/29/17 6.0 1.73 1.79
KGC 170929P00006500 P 09/29/17 6.5 2.23 2.28
KGC 170929P00007000 P 09/29/17 7.0 2.73 2.78
KGC 171117C00000500 C 11/17/17 0.5 3.70 3.80
KGC 171117C00001000 C 11/17/17 1.0 3.20 3.30
KGC 171117C00001500 C 11/17/17 1.5 2.72 2.77
KGC 171117C00002000 C 11/17/17 2.0 2.22 2.27
KGC 171117C00002500 C 11/17/17 2.5 1.73 1.78
KGC 171117C00003000 C 11/17/17 3.0 1.26 1.30
KGC 171117C00003500 C 11/17/17 3.5 0.83 0.87
KGC 171117C00004000 C 11/17/17 4.0 0.49 0.52
KGC 171117C00004500 C 11/17/17 4.5 0.26 0.29
KGC 171117C00005000 C 11/17/17 5.0 0.13 0.15
KGC 171117C00005500 C 11/17/17 5.5 0.06 0.09
KGC 171117C00006000 C 11/17/17 6.0 0.03 0.06
KGC 171117C00007000 C 11/17/17 7.0 0.00 0.04
KGC 171117C00008000 C 11/17/17 8.0 0.00 0.03
KGC 171117P00000500 P 11/17/17 0.5 0.00 0.01
KGC 171117P00001000 P 11/17/17 1.0 0.00 0.01
KGC 171117P00001500 P 11/17/17 1.5 0.00 0.01
KGC 171117P00002000 P 11/17/17 2.0 0.00 0.01
KGC 171117P00002500 P 11/17/17 2.5 0.00 0.02
KGC 171117P00003000 P 11/17/17 3.0 0.01 0.03
KGC 171117P00003500 P 11/17/17 3.5 0.08 0.10
KGC 171117P00004000 P 11/17/17 4.0 0.24 0.25
KGC 171117P00004500 P 11/17/17 4.5 0.50 0.53
KGC 171117P00005000 P 11/17/17 5.0 0.87 0.90
KGC 171117P00005500 P 11/17/17 5.5 1.29 1.34
KGC 171117P00006000 P 11/17/17 6.0 1.75 1.81
KGC 171117P00007000 P 11/17/17 7.0 2.74 2.79
KGC 171117P00008000 P 11/17/17 8.0 3.70 3.80
KGC 180119C00000500 C 01/19/18 0.5 3.70 3.80
KGC 180119C00001000 C 01/19/18 1.0 3.20 3.30
KGC 180119C00001500 C 01/19/18 1.5 2.72 2.79
KGC 180119C00002000 C 01/19/18 2.0 2.23 2.30
KGC 180119C00002500 C 01/19/18 2.5 1.75 1.82
KGC 180119C00003000 C 01/19/18 3.0 1.29 1.36
KGC 180119C00003500 C 01/19/18 3.5 0.90 0.96
KGC 180119C00004000 C 01/19/18 4.0 0.59 0.63
KGC 180119C00004500 C 01/19/18 4.5 0.37 0.41
KGC 180119C00005000 C 01/19/18 5.0 0.25 0.27
KGC 180119C00005500 C 01/19/18 5.5 0.14 0.18
KGC 180119C00006000 C 01/19/18 6.0 0.08 0.12
KGC 180119C00007000 C 01/19/18 7.0 0.05 0.07
KGC 180119C00008000 C 01/19/18 8.0 0.02 0.05
KGC 180119C00010000 C 01/19/18 10.0 0.01 0.08
KGC 180119P00000500 P 01/19/18 0.5 0.00 0.02
KGC 180119P00001000 P 01/19/18 1.0 0.00 0.02
KGC 180119P00001500 P 01/19/18 1.5 0.00 0.02
KGC 180119P00002000 P 01/19/18 2.0 0.00 0.03
KGC 180119P00002500 P 01/19/18 2.5 0.00 0.03
KGC 180119P00003000 P 01/19/18 3.0 0.05 0.08
KGC 180119P00003500 P 01/19/18 3.5 0.15 0.19
KGC 180119P00004000 P 01/19/18 4.0 0.32 0.36
KGC 180119P00004500 P 01/19/18 4.5 0.59 0.64
KGC 180119P00005000 P 01/19/18 5.0 0.94 1.00
KGC 180119P00005500 P 01/19/18 5.5 1.34 1.41
KGC 180119P00006000 P 01/19/18 6.0 1.79 1.87
KGC 180119P00007000 P 01/19/18 7.0 2.74 2.82
KGC 180119P00008000 P 01/19/18 8.0 3.70 3.80
KGC 180119P00010000 P 01/19/18 10.0 5.70 5.80
KGC 180216C00000500 C 02/16/18 0.5 3.70 3.80
KGC 180216C00001000 C 02/16/18 1.0 3.20 3.35
KGC 180216C00001500 C 02/16/18 1.5 2.71 2.83
KGC 180216C00002000 C 02/16/18 2.0 2.23 2.33
KGC 180216C00002500 C 02/16/18 2.5 1.76 1.85
KGC 180216C00003000 C 02/16/18 3.0 1.32 1.40
KGC 180216C00003500 C 02/16/18 3.5 0.92 1.03
KGC 180216C00004000 C 02/16/18 4.0 0.64 0.71
KGC 180216C00004500 C 02/16/18 4.5 0.41 0.47
KGC 180216C00005000 C 02/16/18 5.0 0.27 0.33
KGC 180216C00005500 C 02/16/18 5.5 0.17 0.21
KGC 180216C00006000 C 02/16/18 6.0 0.11 0.14
KGC 180216C00007000 C 02/16/18 7.0 0.04 0.09
KGC 180216C00008000 C 02/16/18 8.0 0.00 0.06
KGC 180216P00000500 P 02/16/18 0.5 0.00 0.02
KGC 180216P00001000 P 02/16/18 1.0 0.00 0.02
KGC 180216P00001500 P 02/16/18 1.5 0.00 0.02
KGC 180216P00002000 P 02/16/18 2.0 0.00 0.02
KGC 180216P00002500 P 02/16/18 2.5 0.00 0.05
KGC 180216P00003000 P 02/16/18 3.0 0.06 0.11
KGC 180216P00003500 P 02/16/18 3.5 0.19 0.23
KGC 180216P00004000 P 02/16/18 4.0 0.37 0.42
KGC 180216P00004500 P 02/16/18 4.5 0.63 0.70
KGC 180216P00005000 P 02/16/18 5.0 0.98 1.05
KGC 180216P00005500 P 02/16/18 5.5 1.37 1.46
KGC 180216P00006000 P 02/16/18 6.0 1.80 1.89
KGC 180216P00007000 P 02/16/18 7.0 2.73 2.83
KGC 180216P00008000 P 02/16/18 8.0 3.70 3.80
KGC 190118C00000500 C 01/18/19 0.5 3.60 3.95
KGC 190118C00001000 C 01/18/19 1.0 3.15 3.40
KGC 190118C00001500 C 01/18/19 1.5 2.65 2.95
KGC 190118C00002000 C 01/18/19 2.0 2.29 2.59
KGC 190118C00002500 C 01/18/19 2.5 1.89 2.15
KGC 190118C00003000 C 01/18/19 3.0 1.54 1.80
KGC 190118C00003500 C 01/18/19 3.5 1.25 1.40
KGC 190118C00004000 C 01/18/19 4.0 1.01 1.25
KGC 190118C00004500 C 01/18/19 4.5 0.81 0.89
KGC 190118C00005000 C 01/18/19 5.0 0.65 0.73
KGC 190118C00005500 C 01/18/19 5.5 0.52 0.60
KGC 190118C00007000 C 01/18/19 7.0 0.29 0.35
KGC 190118P00000500 P 01/18/19 0.5 0.00 0.04
KGC 190118P00001000 P 01/18/19 1.0 0.00 0.03
KGC 190118P00001500 P 01/18/19 1.5 0.00 0.05
KGC 190118P00002000 P 01/18/19 2.0 0.00 0.11
KGC 190118P00002500 P 01/18/19 2.5 0.11 0.20
KGC 190118P00003000 P 01/18/19 3.0 0.25 0.33
KGC 190118P00003500 P 01/18/19 3.5 0.45 0.52
KGC 190118P00004000 P 01/18/19 4.0 0.50 0.76
KGC 190118P00004500 P 01/18/19 4.5 0.96 1.06
KGC 190118P00005000 P 01/18/19 5.0 1.16 1.39
KGC 190118P00005500 P 01/18/19 5.5 1.53 1.75
KGC 190118P00007000 P 01/18/19 7.0 2.68 3.05

OPRA data is delayed 15 minutes.