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 (2015-01-09)Premium Content

Kinross Gold Corporation (KGC)
As of Jan 30 2015 2:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 150206C00000500 C 02/06/15 0.5 2.65 2.92
KGC 150206C00001000 C 02/06/15 1.0 2.19 2.43
KGC 150206C00001500 C 02/06/15 1.5 1.69 1.94
KGC 150206C00002000 C 02/06/15 2.0 1.21 1.42
KGC 150206C00002500 C 02/06/15 2.5 0.71 0.93
KGC 150206C00003000 C 02/06/15 3.0 0.26 0.43
KGC 150206C00003500 C 02/06/15 3.5 0.02 0.10
KGC 150206C00004000 C 02/06/15 4.0 0.00 0.03
KGC 150206C00004500 C 02/06/15 4.5 0.00 0.04
KGC 150206C00005000 C 02/06/15 5.0 0.00 0.04
KGC 150206C00005500 C 02/06/15 5.5 0.00 0.04
KGC 150206C00006000 C 02/06/15 6.0 0.00 0.04
KGC 150206C00006500 C 02/06/15 6.5 0.00 0.04
KGC 150206P00000500 P 02/06/15 0.5 0.00 0.03
KGC 150206P00001000 P 02/06/15 1.0 0.00 0.03
KGC 150206P00001500 P 02/06/15 1.5 0.00 0.04
KGC 150206P00002000 P 02/06/15 2.0 0.00 0.04
KGC 150206P00002500 P 02/06/15 2.5 0.00 0.04
KGC 150206P00003000 P 02/06/15 3.0 0.00 0.08
KGC 150206P00003500 P 02/06/15 3.5 0.17 0.33
KGC 150206P00004000 P 02/06/15 4.0 0.59 0.80
KGC 150206P00004500 P 02/06/15 4.5 1.09 1.30
KGC 150206P00005000 P 02/06/15 5.0 1.59 1.79
KGC 150206P00005500 P 02/06/15 5.5 2.08 2.29
KGC 150206P00006000 P 02/06/15 6.0 2.58 2.79
KGC 150206P00006500 P 02/06/15 6.5 3.05 3.30
KGC 150213C00000500 C 02/13/15 0.5 2.68 2.94
KGC 150213C00001000 C 02/13/15 1.0 2.19 2.42
KGC 150213C00001500 C 02/13/15 1.5 1.65 1.94
KGC 150213C00002000 C 02/13/15 2.0 1.17 1.42
KGC 150213C00002500 C 02/13/15 2.5 0.72 0.93
KGC 150213C00003000 C 02/13/15 3.0 0.46 0.47
KGC 150213C00003500 C 02/13/15 3.5 0.11 0.16
KGC 150213C00004000 C 02/13/15 4.0 0.00 0.07
KGC 150213C00004500 C 02/13/15 4.5 0.00 0.14
KGC 150213C00005000 C 02/13/15 5.0 0.00 0.05
KGC 150213C00005500 C 02/13/15 5.5 0.00 0.15
KGC 150213C00006000 C 02/13/15 6.0 0.00 0.04
KGC 150213C00006500 C 02/13/15 6.5 0.00 0.04
KGC 150213P00000500 P 02/13/15 0.5 0.00 0.13
KGC 150213P00001000 P 02/13/15 1.0 0.00 0.14
KGC 150213P00001500 P 02/13/15 1.5 0.00 0.14
KGC 150213P00002000 P 02/13/15 2.0 0.00 0.14
KGC 150213P00002500 P 02/13/15 2.5 0.00 0.13
KGC 150213P00003000 P 02/13/15 3.0 0.04 0.13
KGC 150213P00003500 P 02/13/15 3.5 0.23 0.38
KGC 150213P00004000 P 02/13/15 4.0 0.61 0.81
KGC 150213P00004500 P 02/13/15 4.5 1.09 1.30
KGC 150213P00005000 P 02/13/15 5.0 1.58 1.81
KGC 150213P00005500 P 02/13/15 5.5 2.09 2.29
KGC 150213P00006000 P 02/13/15 6.0 2.58 2.80
KGC 150213P00006500 P 02/13/15 6.5 3.05 3.30
KGC 150220C00000500 C 02/20/15 0.5 2.71 2.92
KGC 150220C00001000 C 02/20/15 1.0 2.21 2.42
KGC 150220C00001500 C 02/20/15 1.5 1.70 1.93
KGC 150220C00002000 C 02/20/15 2.0 1.21 1.42
KGC 150220C00002500 C 02/20/15 2.5 0.74 0.94
KGC 150220C00003000 C 02/20/15 3.0 0.39 0.49
KGC 150220C00003500 C 02/20/15 3.5 0.15 0.18
KGC 150220C00004000 C 02/20/15 4.0 0.03 0.07
KGC 150220C00004500 C 02/20/15 4.5 0.01 0.05
KGC 150220C00005000 C 02/20/15 5.0 0.00 0.04
KGC 150220C00005500 C 02/20/15 5.5 0.00 0.01
KGC 150220C00006000 C 02/20/15 6.0 0.00 0.01
KGC 150220C00006500 C 02/20/15 6.5 0.00 0.03
KGC 150220C00007000 C 02/20/15 7.0 0.00 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 0.02
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.02
KGC 150220P00001500 P 02/20/15 1.5 0.00 0.02
KGC 150220P00002000 P 02/20/15 2.0 0.00 0.03
KGC 150220P00002500 P 02/20/15 2.5 0.01 0.04
KGC 150220P00003000 P 02/20/15 3.0 0.06 0.09
KGC 150220P00003500 P 02/20/15 3.5 0.26 0.29
KGC 150220P00004000 P 02/20/15 4.0 0.63 0.72
KGC 150220P00004500 P 02/20/15 4.5 1.10 1.30
KGC 150220P00005000 P 02/20/15 5.0 1.59 1.80
KGC 150220P00005500 P 02/20/15 5.5 2.08 2.29
KGC 150220P00006000 P 02/20/15 6.0 2.58 2.80
KGC 150220P00006500 P 02/20/15 6.5 3.05 3.30
KGC 150220P00007000 P 02/20/15 7.0 3.55 3.80
KGC 150220P00008000 P 02/20/15 8.0 4.55 4.80
KGC 150220P00009000 P 02/20/15 9.0 5.20 6.20
KGC 150227C00000500 C 02/27/15 0.5 2.69 2.93
KGC 150227C00001000 C 02/27/15 1.0 2.20 2.44
KGC 150227C00001500 C 02/27/15 1.5 1.71 1.92
KGC 150227C00002000 C 02/27/15 2.0 1.21 1.43
KGC 150227C00002500 C 02/27/15 2.5 0.74 0.95
KGC 150227C00003000 C 02/27/15 3.0 0.34 0.51
KGC 150227C00003500 C 02/27/15 3.5 0.15 0.22
KGC 150227C00004000 C 02/27/15 4.0 0.02 0.11
KGC 150227C00004500 C 02/27/15 4.5 0.00 0.07
KGC 150227C00005000 C 02/27/15 5.0 0.00 0.15
KGC 150227C00005500 C 02/27/15 5.5 0.00 0.05
KGC 150227C00006000 C 02/27/15 6.0 0.00 0.13
KGC 150227C00006500 C 02/27/15 6.5 0.00 0.13
KGC 150227P00000500 P 02/27/15 0.5 0.00 0.14
KGC 150227P00001000 P 02/27/15 1.0 0.00 0.13
KGC 150227P00001500 P 02/27/15 1.5 0.00 0.13
KGC 150227P00002000 P 02/27/15 2.0 0.00 0.15
KGC 150227P00002500 P 02/27/15 2.5 0.00 0.15
KGC 150227P00003000 P 02/27/15 3.0 0.08 0.20
KGC 150227P00003500 P 02/27/15 3.5 0.29 0.43
KGC 150227P00004000 P 02/27/15 4.0 0.65 0.83
KGC 150227P00004500 P 02/27/15 4.5 1.10 1.33
KGC 150227P00005000 P 02/27/15 5.0 1.59 1.80
KGC 150227P00005500 P 02/27/15 5.5 2.09 2.32
KGC 150227P00006000 P 02/27/15 6.0 2.58 2.80
KGC 150227P00006500 P 02/27/15 6.5 3.05 3.30
KGC 150306C00000500 C 03/06/15 0.5 2.71 2.92
KGC 150306C00001000 C 03/06/15 1.0 2.21 2.42
KGC 150306C00001500 C 03/06/15 1.5 1.71 1.92
KGC 150306C00002000 C 03/06/15 2.0 1.22 1.43
KGC 150306C00002500 C 03/06/15 2.5 0.76 0.95
KGC 150306C00003000 C 03/06/15 3.0 0.42 0.53
KGC 150306C00003500 C 03/06/15 3.5 0.18 0.24
KGC 150306C00004000 C 03/06/15 4.0 0.02 0.13
KGC 150306C00004500 C 03/06/15 4.5 0.01 0.08
KGC 150306C00005000 C 03/06/15 5.0 0.00 0.06
KGC 150306C00005500 C 03/06/15 5.5 0.00 0.05
KGC 150306C00006000 C 03/06/15 6.0 0.00 0.05
KGC 150306C00006500 C 03/06/15 6.5 0.00 0.05
KGC 150306C00007000 C 03/06/15 7.0 0.00 0.05
KGC 150306P00000500 P 03/06/15 0.5 0.00 0.04
KGC 150306P00001000 P 03/06/15 1.0 0.00 0.04
KGC 150306P00001500 P 03/06/15 1.5 0.00 0.04
KGC 150306P00002000 P 03/06/15 2.0 0.00 0.05
KGC 150306P00002500 P 03/06/15 2.5 0.01 0.09
KGC 150306P00003000 P 03/06/15 3.0 0.10 0.19
KGC 150306P00003500 P 03/06/15 3.5 0.29 0.51
KGC 150306P00004000 P 03/06/15 4.0 0.67 0.85
KGC 150306P00004500 P 03/06/15 4.5 1.12 1.33
KGC 150306P00005000 P 03/06/15 5.0 1.59 1.81
KGC 150306P00005500 P 03/06/15 5.5 2.09 2.30
KGC 150306P00006000 P 03/06/15 6.0 2.58 2.80
KGC 150306P00006500 P 03/06/15 6.5 3.05 3.30
KGC 150306P00007000 P 03/06/15 7.0 3.55 3.80
KGC 150313C00000500 C 03/13/15 0.5 2.70 2.92
KGC 150313C00001000 C 03/13/15 1.0 2.20 2.43
KGC 150313C00001500 C 03/13/15 1.5 1.71 1.93
KGC 150313C00002000 C 03/13/15 2.0 1.21 1.43
KGC 150313C00002500 C 03/13/15 2.5 0.77 0.96
KGC 150313C00003000 C 03/13/15 3.0 0.35 0.60
KGC 150313C00003500 C 03/13/15 3.5 0.19 0.27
KGC 150313C00004000 C 03/13/15 4.0 0.06 0.14
KGC 150313C00004500 C 03/13/15 4.5 0.00 0.09
KGC 150313C00005000 C 03/13/15 5.0 0.00 0.06
KGC 150313C00005500 C 03/13/15 5.5 0.00 0.06
KGC 150313C00006000 C 03/13/15 6.0 0.00 0.05
KGC 150313C00006500 C 03/13/15 6.5 0.00 0.05
KGC 150313P00000500 P 03/13/15 0.5 0.00 0.04
KGC 150313P00001000 P 03/13/15 1.0 0.00 0.04
KGC 150313P00001500 P 03/13/15 1.5 0.00 0.04
KGC 150313P00002000 P 03/13/15 2.0 0.00 0.05
KGC 150313P00002500 P 03/13/15 2.5 0.02 0.10
KGC 150313P00003000 P 03/13/15 3.0 0.13 0.18
KGC 150313P00003500 P 03/13/15 3.5 0.33 0.54
KGC 150313P00004000 P 03/13/15 4.0 0.69 0.87
KGC 150313P00004500 P 03/13/15 4.5 1.13 1.34
KGC 150313P00005000 P 03/13/15 5.0 1.60 1.82
KGC 150313P00005500 P 03/13/15 5.5 2.09 2.32
KGC 150313P00006000 P 03/13/15 6.0 2.59 2.81
KGC 150313P00006500 P 03/13/15 6.5 3.05 3.35
KGC 150320C00000500 C 03/20/15 0.5 2.71 2.92
KGC 150320C00001000 C 03/20/15 1.0 2.21 2.42
KGC 150320C00001500 C 03/20/15 1.5 1.71 1.92
KGC 150320C00002000 C 03/20/15 2.0 1.23 1.43
KGC 150320C00002500 C 03/20/15 2.5 0.78 0.97
KGC 150320C00003000 C 03/20/15 3.0 0.48 0.57
KGC 150320C00003500 C 03/20/15 3.5 0.25 0.29
KGC 150320C00004000 C 03/20/15 4.0 0.09 0.14
KGC 150320C00004500 C 03/20/15 4.5 0.02 0.10
KGC 150320C00005000 C 03/20/15 5.0 0.01 0.07
KGC 150320C00005500 C 03/20/15 5.5 0.00 0.05
KGC 150320C00006000 C 03/20/15 6.0 0.00 0.01
KGC 150320C00007000 C 03/20/15 7.0 0.00 0.03
KGC 150320C00008000 C 03/20/15 8.0 0.00 0.03
KGC 150320P00000500 P 03/20/15 0.5 0.00 0.02
KGC 150320P00001000 P 03/20/15 1.0 0.00 0.02
KGC 150320P00001500 P 03/20/15 1.5 0.00 0.03
KGC 150320P00002000 P 03/20/15 2.0 0.00 0.03
KGC 150320P00002500 P 03/20/15 2.5 0.03 0.09
KGC 150320P00003000 P 03/20/15 3.0 0.14 0.18
KGC 150320P00003500 P 03/20/15 3.5 0.36 0.40
KGC 150320P00004000 P 03/20/15 4.0 0.71 0.81
KGC 150320P00004500 P 03/20/15 4.5 1.14 1.33
KGC 150320P00005000 P 03/20/15 5.0 1.62 1.82
KGC 150320P00005500 P 03/20/15 5.5 2.11 2.31
KGC 150320P00006000 P 03/20/15 6.0 2.60 2.80
KGC 150320P00007000 P 03/20/15 7.0 3.60 3.80
KGC 150320P00008000 P 03/20/15 8.0 4.55 4.80
KGC 150515C00000500 C 05/15/15 0.5 2.71 2.93
KGC 150515C00001000 C 05/15/15 1.0 2.21 2.43
KGC 150515C00001500 C 05/15/15 1.5 1.70 1.93
KGC 150515C00002000 C 05/15/15 2.0 1.24 1.46
KGC 150515C00002500 C 05/15/15 2.5 0.92 1.03
KGC 150515C00003000 C 05/15/15 3.0 0.66 0.68
KGC 150515C00003500 C 05/15/15 3.5 0.41 0.43
KGC 150515C00004000 C 05/15/15 4.0 0.24 0.26
KGC 150515C00004500 C 05/15/15 4.5 0.14 0.16
KGC 150515C00005000 C 05/15/15 5.0 0.08 0.10
KGC 150515C00005500 C 05/15/15 5.5 0.05 0.07
KGC 150515C00006000 C 05/15/15 6.0 0.03 0.04
KGC 150515C00007000 C 05/15/15 7.0 0.01 0.02
KGC 150515C00008000 C 05/15/15 8.0 0.00 0.02
KGC 150515P00000500 P 05/15/15 0.5 0.00 0.01
KGC 150515P00001000 P 05/15/15 1.0 0.00 0.01
KGC 150515P00001500 P 05/15/15 1.5 0.01 0.02
KGC 150515P00002000 P 05/15/15 2.0 0.03 0.05
KGC 150515P00002500 P 05/15/15 2.5 0.11 0.12
KGC 150515P00003000 P 05/15/15 3.0 0.26 0.28
KGC 150515P00003500 P 05/15/15 3.5 0.51 0.53
KGC 150515P00004000 P 05/15/15 4.0 0.83 0.86
KGC 150515P00004500 P 05/15/15 4.5 1.23 1.26
KGC 150515P00005000 P 05/15/15 5.0 1.67 1.79
KGC 150515P00005500 P 05/15/15 5.5 2.13 2.34
KGC 150515P00006000 P 05/15/15 6.0 2.61 2.83
KGC 150515P00007000 P 05/15/15 7.0 3.60 3.85
KGC 150515P00008000 P 05/15/15 8.0 4.55 4.85
KGC 150821C00000500 C 08/21/15 0.5 2.66 2.93
KGC 150821C00001000 C 08/21/15 1.0 2.15 2.44
KGC 150821C00001500 C 08/21/15 1.5 1.70 1.94
KGC 150821C00002000 C 08/21/15 2.0 1.26 1.50
KGC 150821C00002500 C 08/21/15 2.5 1.01 1.12
KGC 150821C00003000 C 08/21/15 3.0 0.78 0.81
KGC 150821C00003500 C 08/21/15 3.5 0.54 0.57
KGC 150821C00004000 C 08/21/15 4.0 0.38 0.40
KGC 150821C00004500 C 08/21/15 4.5 0.26 0.28
KGC 150821C00005000 C 08/21/15 5.0 0.18 0.20
KGC 150821C00005500 C 08/21/15 5.5 0.13 0.15
KGC 150821C00006000 C 08/21/15 6.0 0.09 0.11
KGC 150821C00007000 C 08/21/15 7.0 0.05 0.06
KGC 150821P00000500 P 08/21/15 0.5 0.00 0.01
KGC 150821P00001000 P 08/21/15 1.0 0.01 0.02
KGC 150821P00001500 P 08/21/15 1.5 0.01 0.03
KGC 150821P00002000 P 08/21/15 2.0 0.07 0.08
KGC 150821P00002500 P 08/21/15 2.5 0.18 0.20
KGC 150821P00003000 P 08/21/15 3.0 0.38 0.39
KGC 150821P00003500 P 08/21/15 3.5 0.64 0.67
KGC 150821P00004000 P 08/21/15 4.0 0.97 1.00
KGC 150821P00004500 P 08/21/15 4.5 1.35 1.38
KGC 150821P00005000 P 08/21/15 5.0 1.77 1.79
KGC 150821P00005500 P 08/21/15 5.5 2.22 2.33
KGC 150821P00006000 P 08/21/15 6.0 2.67 2.93
KGC 150821P00007000 P 08/21/15 7.0 3.60 4.00
KGC 160115C00001000 C 01/15/16 1.0 0.90 2.48
KGC 160115C00001500 C 01/15/16 1.5 0.30 2.07
KGC 160115C00002000 C 01/15/16 2.0 1.32 1.70
KGC 160115C00002500 C 01/15/16 2.5 1.15 1.27
KGC 160115C00003000 C 01/15/16 3.0 0.95 1.00
KGC 160115C00003500 C 01/15/16 3.5 0.74 0.78
KGC 160115C00004000 C 01/15/16 4.0 0.57 0.62
KGC 160115C00004500 C 01/15/16 4.5 0.45 0.49
KGC 160115C00005000 C 01/15/16 5.0 0.35 0.36
KGC 160115C00005500 C 01/15/16 5.5 0.28 0.32
KGC 160115C00007000 C 01/15/16 7.0 0.15 0.20
KGC 160115P00001000 P 01/15/16 1.0 0.00 0.02
KGC 160115P00001500 P 01/15/16 1.5 0.04 0.06
KGC 160115P00002000 P 01/15/16 2.0 0.14 0.16
KGC 160115P00002500 P 01/15/16 2.5 0.30 0.34
KGC 160115P00003000 P 01/15/16 3.0 0.53 0.58
KGC 160115P00003500 P 01/15/16 3.5 0.81 0.86
KGC 160115P00004000 P 01/15/16 4.0 1.15 1.21
KGC 160115P00004500 P 01/15/16 4.5 1.52 1.57
KGC 160115P00005000 P 01/15/16 5.0 1.92 1.97
KGC 160115P00005500 P 01/15/16 5.5 2.35 2.39
KGC 160115P00007000 P 01/15/16 7.0 3.70 3.80
KGC 170120C00001000 C 01/20/17 1.0 2.07 2.79
KGC 170120C00001500 C 01/20/17 1.5 1.68 2.43
KGC 170120C00002000 C 01/20/17 2.0 1.45 1.91
KGC 170120C00002500 C 01/20/17 2.5 1.40 1.60
KGC 170120C00003000 C 01/20/17 3.0 1.19 1.38
KGC 170120C00003500 C 01/20/17 3.5 1.05 1.18
KGC 170120C00004000 C 01/20/17 4.0 0.87 1.02
KGC 170120C00004500 C 01/20/17 4.5 0.75 0.90
KGC 170120C00005000 C 01/20/17 5.0 0.65 0.81
KGC 170120C00005500 C 01/20/17 5.5 0.57 0.70
KGC 170120C00007000 C 01/20/17 7.0 0.38 0.59
KGC 170120P00001000 P 01/20/17 1.0 0.02 0.09
KGC 170120P00001500 P 01/20/17 1.5 0.12 0.20
KGC 170120P00002000 P 01/20/17 2.0 0.28 0.38
KGC 170120P00002500 P 01/20/17 2.5 0.51 0.62
KGC 170120P00003000 P 01/20/17 3.0 0.79 0.89
KGC 170120P00003500 P 01/20/17 3.5 1.10 1.22
KGC 170120P00004000 P 01/20/17 4.0 1.41 1.58
KGC 170120P00004500 P 01/20/17 4.5 1.79 1.96
KGC 170120P00005000 P 01/20/17 5.0 2.17 2.37
KGC 170120P00005500 P 01/20/17 5.5 2.61 2.78
KGC 170120P00007000 P 01/20/17 7.0 3.85 4.10

OPRA data is delayed 15 minutes.