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 (2014-10-10)Premium Content

Kinross Gold Corporation (KGC)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 141220C00000500 C 12/20/14 0.5 2.22 2.54
KGC 141220C00001000 C 12/20/14 1.0 1.71 2.04
KGC 141220C00001500 C 12/20/14 1.5 1.28 1.41
KGC 141220C00002000 C 12/20/14 2.0 0.78 0.91
KGC 141220C00002500 C 12/20/14 2.5 0.30 0.45
KGC 141220C00003000 C 12/20/14 3.0 0.00 0.04
KGC 141220C00003500 C 12/20/14 3.5 0.00 0.06
KGC 141220C00004000 C 12/20/14 4.0 0.00 0.05
KGC 141220C00004500 C 12/20/14 4.5 0.00 0.06
KGC 141220C00005000 C 12/20/14 5.0 0.00 0.06
KGC 141220C00005500 C 12/20/14 5.5 0.00 0.06
KGC 141220C00006000 C 12/20/14 6.0 0.00 0.06
KGC 141220C00007000 C 12/20/14 7.0 0.00 0.06
KGC 141220P00000500 P 12/20/14 0.5 0.00 0.06
KGC 141220P00001000 P 12/20/14 1.0 0.00 0.06
KGC 141220P00001500 P 12/20/14 1.5 0.00 0.06
KGC 141220P00002000 P 12/20/14 2.0 0.00 0.06
KGC 141220P00002500 P 12/20/14 2.5 0.00 0.06
KGC 141220P00003000 P 12/20/14 3.0 0.14 0.18
KGC 141220P00003500 P 12/20/14 3.5 0.52 0.71
KGC 141220P00004000 P 12/20/14 4.0 1.02 1.22
KGC 141220P00004500 P 12/20/14 4.5 1.52 1.72
KGC 141220P00005000 P 12/20/14 5.0 2.00 2.25
KGC 141220P00005500 P 12/20/14 5.5 2.41 2.80
KGC 141220P00006000 P 12/20/14 6.0 2.97 3.30
KGC 141220P00007000 P 12/20/14 7.0 3.95 4.35
KGC 141226C00000500 C 12/26/14 0.5 2.22 2.54
KGC 141226C00001000 C 12/26/14 1.0 1.78 1.98
KGC 141226C00001500 C 12/26/14 1.5 1.28 1.48
KGC 141226C00002000 C 12/26/14 2.0 0.78 0.98
KGC 141226C00002500 C 12/26/14 2.5 0.31 0.49
KGC 141226C00003000 C 12/26/14 3.0 0.02 0.05
KGC 141226C00003500 C 12/26/14 3.5 0.00 0.10
KGC 141226C00004000 C 12/26/14 4.0 0.00 0.14
KGC 141226C00004500 C 12/26/14 4.5 0.00 0.14
KGC 141226C00005000 C 12/26/14 5.0 0.00 0.09
KGC 141226C00005500 C 12/26/14 5.5 0.00 0.14
KGC 141226C00006000 C 12/26/14 6.0 0.00 0.14
KGC 141226P00000500 P 12/26/14 0.5 0.00 0.14
KGC 141226P00001000 P 12/26/14 1.0 0.00 0.14
KGC 141226P00001500 P 12/26/14 1.5 0.00 0.14
KGC 141226P00002000 P 12/26/14 2.0 0.00 0.14
KGC 141226P00002500 P 12/26/14 2.5 0.00 0.05
KGC 141226P00003000 P 12/26/14 3.0 0.18 0.24
KGC 141226P00003500 P 12/26/14 3.5 0.53 0.72
KGC 141226P00004000 P 12/26/14 4.0 1.02 1.22
KGC 141226P00004500 P 12/26/14 4.5 1.52 1.72
KGC 141226P00005000 P 12/26/14 5.0 2.01 2.26
KGC 141226P00005500 P 12/26/14 5.5 2.46 2.78
KGC 141226P00006000 P 12/26/14 6.0 2.96 3.25
KGC 150102C00000500 C 01/02/15 0.5 2.22 2.54
KGC 150102C00001000 C 01/02/15 1.0 1.78 1.98
KGC 150102C00001500 C 01/02/15 1.5 1.29 1.48
KGC 150102C00002000 C 01/02/15 2.0 0.81 0.99
KGC 150102C00002500 C 01/02/15 2.5 0.36 0.39
KGC 150102C00003000 C 01/02/15 3.0 0.06 0.10
KGC 150102C00003500 C 01/02/15 3.5 0.00 0.14
KGC 150102C00004000 C 01/02/15 4.0 0.00 0.12
KGC 150102C00004500 C 01/02/15 4.5 0.00 0.15
KGC 150102C00005000 C 01/02/15 5.0 0.00 0.09
KGC 150102C00005500 C 01/02/15 5.5 0.00 0.15
KGC 150102C00006000 C 01/02/15 6.0 0.00 0.14
KGC 150102P00000500 P 01/02/15 0.5 0.00 0.15
KGC 150102P00001000 P 01/02/15 1.0 0.00 0.15
KGC 150102P00001500 P 01/02/15 1.5 0.00 0.15
KGC 150102P00002000 P 01/02/15 2.0 0.00 0.14
KGC 150102P00002500 P 01/02/15 2.5 0.02 0.08
KGC 150102P00003000 P 01/02/15 3.0 0.16 0.28
KGC 150102P00003500 P 01/02/15 3.5 0.54 0.73
KGC 150102P00004000 P 01/02/15 4.0 1.02 1.22
KGC 150102P00004500 P 01/02/15 4.5 1.52 1.72
KGC 150102P00005000 P 01/02/15 5.0 2.02 2.21
KGC 150102P00005500 P 01/02/15 5.5 2.53 2.72
KGC 150102P00006000 P 01/02/15 6.0 2.83 3.30
KGC 150109C00000500 C 01/09/15 0.5 2.18 2.55
KGC 150109C00001000 C 01/09/15 1.0 1.75 2.00
KGC 150109C00001500 C 01/09/15 1.5 1.29 1.48
KGC 150109C00002000 C 01/09/15 2.0 0.76 1.01
KGC 150109C00002500 C 01/09/15 2.5 0.36 0.54
KGC 150109C00003000 C 01/09/15 3.0 0.10 0.16
KGC 150109C00003500 C 01/09/15 3.5 0.01 0.15
KGC 150109C00004000 C 01/09/15 4.0 0.00 0.14
KGC 150109C00004500 C 01/09/15 4.5 0.00 0.14
KGC 150109C00005000 C 01/09/15 5.0 0.00 0.09
KGC 150109C00005500 C 01/09/15 5.5 0.00 0.14
KGC 150109C00006000 C 01/09/15 6.0 0.00 0.14
KGC 150109P00000500 P 01/09/15 0.5 0.00 0.14
KGC 150109P00001000 P 01/09/15 1.0 0.00 0.14
KGC 150109P00001500 P 01/09/15 1.5 0.00 0.14
KGC 150109P00002000 P 01/09/15 2.0 0.00 0.14
KGC 150109P00002500 P 01/09/15 2.5 0.05 0.10
KGC 150109P00003000 P 01/09/15 3.0 0.25 0.31
KGC 150109P00003500 P 01/09/15 3.5 0.56 0.77
KGC 150109P00004000 P 01/09/15 4.0 1.03 1.28
KGC 150109P00004500 P 01/09/15 4.5 1.52 1.77
KGC 150109P00005000 P 01/09/15 5.0 2.01 2.28
KGC 150109P00005500 P 01/09/15 5.5 2.47 2.80
KGC 150109P00006000 P 01/09/15 6.0 3.00 3.25
KGC 150117C00000500 C 01/17/15 0.5 2.20 2.55
KGC 150117C00001000 C 01/17/15 1.0 1.78 1.98
KGC 150117C00001500 C 01/17/15 1.5 1.30 1.48
KGC 150117C00002000 C 01/17/15 2.0 0.82 0.99
KGC 150117C00002500 C 01/17/15 2.5 0.39 0.49
KGC 150117C00003000 C 01/17/15 3.0 0.13 0.16
KGC 150117C00003500 C 01/17/15 3.5 0.04 0.11
KGC 150117C00004000 C 01/17/15 4.0 0.01 0.04
KGC 150117C00004500 C 01/17/15 4.5 0.01 0.06
KGC 150117C00005000 C 01/17/15 5.0 0.01 0.02
KGC 150117C00005500 C 01/17/15 5.5 0.01 0.05
KGC 150117C00006000 C 01/17/15 6.0 0.00 0.06
KGC 150117C00007000 C 01/17/15 7.0 0.00 0.04
KGC 150117C00008000 C 01/17/15 8.0 0.00 0.03
KGC 150117C00009000 C 01/17/15 9.0 0.00 0.03
KGC 150117C00010000 C 01/17/15 10.0 0.00 0.02
KGC 150117C00012000 C 01/17/15 12.0 0.00 0.02
KGC 150117C00015000 C 01/17/15 15.0 0.00 0.02
KGC 150117C00017000 C 01/17/15 17.0 0.00 0.02
KGC 150117C00020000 C 01/17/15 20.0 0.00 0.02
KGC 150117C00022000 C 01/17/15 22.0 0.00 0.20
KGC 150117P00000500 P 01/17/15 0.5 0.00 0.02
KGC 150117P00001000 P 01/17/15 1.0 0.00 0.02
KGC 150117P00001500 P 01/17/15 1.5 0.00 0.03
KGC 150117P00002000 P 01/17/15 2.0 0.01 0.04
KGC 150117P00002500 P 01/17/15 2.5 0.06 0.11
KGC 150117P00003000 P 01/17/15 3.0 0.29 0.34
KGC 150117P00003500 P 01/17/15 3.5 0.63 0.75
KGC 150117P00004000 P 01/17/15 4.0 1.10 1.23
KGC 150117P00004500 P 01/17/15 4.5 1.54 1.76
KGC 150117P00005000 P 01/17/15 5.0 2.14 2.22
KGC 150117P00005500 P 01/17/15 5.5 2.50 2.80
KGC 150117P00006000 P 01/17/15 6.0 3.00 3.25
KGC 150117P00007000 P 01/17/15 7.0 4.00 4.25
KGC 150117P00008000 P 01/17/15 8.0 5.10 5.25
KGC 150117P00009000 P 01/17/15 9.0 5.90 6.40
KGC 150117P00010000 P 01/17/15 10.0 7.00 7.25
KGC 150117P00012000 P 01/17/15 12.0 9.00 9.25
KGC 150117P00015000 P 01/17/15 15.0 11.65 12.55
KGC 150117P00017000 P 01/17/15 17.0 13.65 14.55
KGC 150117P00020000 P 01/17/15 20.0 16.35 17.85
KGC 150117P00022000 P 01/17/15 22.0 17.50 20.75
KGC 150123C00000500 C 01/23/15 0.5 2.18 2.58
KGC 150123C00001000 C 01/23/15 1.0 1.79 1.98
KGC 150123C00001500 C 01/23/15 1.5 1.26 1.48
KGC 150123C00002000 C 01/23/15 2.0 0.82 1.02
KGC 150123C00002500 C 01/23/15 2.5 0.41 0.57
KGC 150123C00003000 C 01/23/15 3.0 0.15 0.24
KGC 150123C00003500 C 01/23/15 3.5 0.03 0.14
KGC 150123C00004000 C 01/23/15 4.0 0.01 0.09
KGC 150123C00004500 C 01/23/15 4.5 0.00 0.14
KGC 150123C00005000 C 01/23/15 5.0 0.00 0.14
KGC 150123C00005500 C 01/23/15 5.5 0.00 0.14
KGC 150123C00006000 C 01/23/15 6.0 0.00 0.14
KGC 150123P00000500 P 01/23/15 0.5 0.00 0.14
KGC 150123P00001000 P 01/23/15 1.0 0.00 0.14
KGC 150123P00001500 P 01/23/15 1.5 0.00 0.14
KGC 150123P00002000 P 01/23/15 2.0 0.00 0.14
KGC 150123P00002500 P 01/23/15 2.5 0.07 0.14
KGC 150123P00003000 P 01/23/15 3.0 0.27 0.37
KGC 150123P00003500 P 01/23/15 3.5 0.62 0.78
KGC 150123P00004000 P 01/23/15 4.0 1.08 1.24
KGC 150123P00004500 P 01/23/15 4.5 1.56 1.73
KGC 150123P00005000 P 01/23/15 5.0 2.05 2.25
KGC 150123P00005500 P 01/23/15 5.5 2.53 2.72
KGC 150123P00006000 P 01/23/15 6.0 3.00 3.25
KGC 150130C00000500 C 01/30/15 0.5 2.18 2.50
KGC 150130C00001000 C 01/30/15 1.0 1.75 2.01
KGC 150130C00001500 C 01/30/15 1.5 1.26 1.52
KGC 150130C00002000 C 01/30/15 2.0 0.78 1.02
KGC 150130C00002500 C 01/30/15 2.5 0.42 0.58
KGC 150130C00003000 C 01/30/15 3.0 0.16 0.30
KGC 150130C00003500 C 01/30/15 3.5 0.07 0.12
KGC 150130C00004000 C 01/30/15 4.0 0.01 0.13
KGC 150130C00004500 C 01/30/15 4.5 0.01 0.11
KGC 150130C00005000 C 01/30/15 5.0 0.00 0.14
KGC 150130C00005500 C 01/30/15 5.5 0.00 0.17
KGC 150130C00006000 C 01/30/15 6.0 0.00 0.16
KGC 150130P00000500 P 01/30/15 0.5 0.00 0.25
KGC 150130P00001000 P 01/30/15 1.0 0.00 0.25
KGC 150130P00001500 P 01/30/15 1.5 0.00 0.25
KGC 150130P00002000 P 01/30/15 2.0 0.01 0.11
KGC 150130P00002500 P 01/30/15 2.5 0.08 0.14
KGC 150130P00003000 P 01/30/15 3.0 0.30 0.39
KGC 150130P00003500 P 01/30/15 3.5 0.63 0.79
KGC 150130P00004000 P 01/30/15 4.0 1.06 1.26
KGC 150130P00004500 P 01/30/15 4.5 1.54 1.79
KGC 150130P00005000 P 01/30/15 5.0 2.12 2.30
KGC 150130P00005500 P 01/30/15 5.5 2.52 2.77
KGC 150130P00006000 P 01/30/15 6.0 3.00 3.30
KGC 150220C00000500 C 02/20/15 0.5 2.20 2.55
KGC 150220C00001000 C 02/20/15 1.0 1.80 1.97
KGC 150220C00001500 C 02/20/15 1.5 1.30 1.49
KGC 150220C00002000 C 02/20/15 2.0 0.85 1.02
KGC 150220C00002500 C 02/20/15 2.5 0.47 0.51
KGC 150220C00003000 C 02/20/15 3.0 0.22 0.25
KGC 150220C00003500 C 02/20/15 3.5 0.10 0.13
KGC 150220C00004000 C 02/20/15 4.0 0.05 0.07
KGC 150220C00004500 C 02/20/15 4.5 0.03 0.05
KGC 150220C00005000 C 02/20/15 5.0 0.02 0.04
KGC 150220C00005500 C 02/20/15 5.5 0.02 0.03
KGC 150220C00006000 C 02/20/15 6.0 0.01 0.03
KGC 150220C00007000 C 02/20/15 7.0 0.01 0.02
KGC 150220C00008000 C 02/20/15 8.0 0.00 0.02
KGC 150220C00009000 C 02/20/15 9.0 0.00 0.02
KGC 150220P00000500 P 02/20/15 0.5 0.00 0.01
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00001500 P 02/20/15 1.5 0.00 0.02
KGC 150220P00002000 P 02/20/15 2.0 0.04 0.05
KGC 150220P00002500 P 02/20/15 2.5 0.15 0.17
KGC 150220P00003000 P 02/20/15 3.0 0.39 0.42
KGC 150220P00003500 P 02/20/15 3.5 0.76 0.80
KGC 150220P00004000 P 02/20/15 4.0 1.12 1.25
KGC 150220P00004500 P 02/20/15 4.5 1.57 1.73
KGC 150220P00005000 P 02/20/15 5.0 2.06 2.23
KGC 150220P00005500 P 02/20/15 5.5 2.55 2.72
KGC 150220P00006000 P 02/20/15 6.0 3.00 3.25
KGC 150220P00007000 P 02/20/15 7.0 4.00 4.25
KGC 150220P00008000 P 02/20/15 8.0 5.00 5.25
KGC 150220P00009000 P 02/20/15 9.0 5.90 6.40
KGC 150515C00000500 C 05/15/15 0.5 2.20 2.60
KGC 150515C00001000 C 05/15/15 1.0 1.81 2.00
KGC 150515C00001500 C 05/15/15 1.5 1.33 1.52
KGC 150515C00002000 C 05/15/15 2.0 0.92 1.10
KGC 150515C00002500 C 05/15/15 2.5 0.62 0.67
KGC 150515C00003000 C 05/15/15 3.0 0.41 0.44
KGC 150515C00003500 C 05/15/15 3.5 0.25 0.29
KGC 150515C00004000 C 05/15/15 4.0 0.16 0.19
KGC 150515C00004500 C 05/15/15 4.5 0.10 0.13
KGC 150515C00005000 C 05/15/15 5.0 0.08 0.09
KGC 150515C00005500 C 05/15/15 5.5 0.05 0.07
KGC 150515C00006000 C 05/15/15 6.0 0.03 0.05
KGC 150515C00007000 C 05/15/15 7.0 0.02 0.03
KGC 150515C00008000 C 05/15/15 8.0 0.01 0.03
KGC 150515P00000500 P 05/15/15 0.5 0.00 0.01
KGC 150515P00001000 P 05/15/15 1.0 0.00 0.02
KGC 150515P00001500 P 05/15/15 1.5 0.03 0.04
KGC 150515P00002000 P 05/15/15 2.0 0.11 0.13
KGC 150515P00002500 P 05/15/15 2.5 0.29 0.32
KGC 150515P00003000 P 05/15/15 3.0 0.56 0.60
KGC 150515P00003500 P 05/15/15 3.5 0.91 0.96
KGC 150515P00004000 P 05/15/15 4.0 1.31 1.36
KGC 150515P00004500 P 05/15/15 4.5 1.72 1.81
KGC 150515P00005000 P 05/15/15 5.0 2.13 2.28
KGC 150515P00005500 P 05/15/15 5.5 2.59 2.79
KGC 150515P00006000 P 05/15/15 6.0 3.05 3.30
KGC 150515P00007000 P 05/15/15 7.0 4.05 4.25
KGC 150515P00008000 P 05/15/15 8.0 5.00 5.25
KGC 160115C00001000 C 01/15/16 1.0 1.70 2.14
KGC 160115C00001500 C 01/15/16 1.5 1.29 1.79
KGC 160115C00002000 C 01/15/16 2.0 1.11 1.28
KGC 160115C00002500 C 01/15/16 2.5 0.85 0.96
KGC 160115C00003000 C 01/15/16 3.0 0.65 0.77
KGC 160115C00003500 C 01/15/16 3.5 0.50 0.58
KGC 160115C00004000 C 01/15/16 4.0 0.40 0.51
KGC 160115C00004500 C 01/15/16 4.5 0.31 0.42
KGC 160115C00005000 C 01/15/16 5.0 0.26 0.33
KGC 160115C00005500 C 01/15/16 5.5 0.20 0.30
KGC 160115C00007000 C 01/15/16 7.0 0.12 0.20
KGC 160115P00001000 P 01/15/16 1.0 0.01 0.06
KGC 160115P00001500 P 01/15/16 1.5 0.10 0.16
KGC 160115P00002000 P 01/15/16 2.0 0.27 0.33
KGC 160115P00002500 P 01/15/16 2.5 0.50 0.58
KGC 160115P00003000 P 01/15/16 3.0 0.80 0.89
KGC 160115P00003500 P 01/15/16 3.5 1.14 1.22
KGC 160115P00004000 P 01/15/16 4.0 1.52 1.61
KGC 160115P00004500 P 01/15/16 4.5 1.94 2.02
KGC 160115P00005000 P 01/15/16 5.0 2.37 2.46
KGC 160115P00005500 P 01/15/16 5.5 2.83 2.91
KGC 160115P00007000 P 01/15/16 7.0 4.15 4.35
KGC 170120C00001000 C 01/20/17 1.0 0.37 2.38
KGC 170120C00001500 C 01/20/17 1.5 1.15 1.96
KGC 170120C00002000 C 01/20/17 2.0 1.29 1.49
KGC 170120C00002500 C 01/20/17 2.5 1.03 1.28
KGC 170120C00003000 C 01/20/17 3.0 0.90 1.08
KGC 170120C00003500 C 01/20/17 3.5 0.70 0.94
KGC 170120C00004000 C 01/20/17 4.0 0.66 0.82
KGC 170120C00004500 C 01/20/17 4.5 0.50 0.73
KGC 170120C00005000 C 01/20/17 5.0 0.40 0.66
KGC 170120C00005500 C 01/20/17 5.5 0.30 0.61
KGC 170120C00007000 C 01/20/17 7.0 0.25 0.50
KGC 170120P00001000 P 01/20/17 1.0 0.03 0.12
KGC 170120P00001500 P 01/20/17 1.5 0.15 0.27
KGC 170120P00002000 P 01/20/17 2.0 0.35 0.49
KGC 170120P00002500 P 01/20/17 2.5 0.60 0.76
KGC 170120P00003000 P 01/20/17 3.0 0.90 1.09
KGC 170120P00003500 P 01/20/17 3.5 1.25 1.45
KGC 170120P00004000 P 01/20/17 4.0 1.65 1.84
KGC 170120P00004500 P 01/20/17 4.5 2.05 2.25
KGC 170120P00005000 P 01/20/17 5.0 2.50 2.69
KGC 170120P00005500 P 01/20/17 5.5 2.90 3.10
KGC 170120P00007000 P 01/20/17 7.0 4.20 4.50

OPRA data is delayed 15 minutes.