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 (2014-07-11)Premium Content

Kinross Gold Corporation (KGC)
As of Sep 19 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KGC 140920C00000500 C 09/20/14 0.5 2.96 3.15
KGC 140920C00001000 C 09/20/14 1.0 2.46 2.61
KGC 140920C00001500 C 09/20/14 1.5 1.96 2.08
KGC 140920C00002000 C 09/20/14 2.0 1.46 1.58
KGC 140920C00002500 C 09/20/14 2.5 0.96 1.08
KGC 140920C00003000 C 09/20/14 3.0 0.47 0.58
KGC 140920C00003500 C 09/20/14 3.5 0.00 0.11
KGC 140920C00004000 C 09/20/14 4.0 0.00 0.01
KGC 140920C00004500 C 09/20/14 4.5 0.00 0.04
KGC 140920C00005000 C 09/20/14 5.0 0.00 0.06
KGC 140920C00005500 C 09/20/14 5.5 0.00 0.05
KGC 140920C00006000 C 09/20/14 6.0 0.00 0.06
KGC 140920C00006500 C 09/20/14 6.5 0.00 0.06
KGC 140920C00007000 C 09/20/14 7.0 0.00 0.06
KGC 140920C00007500 C 09/20/14 7.5 0.00 0.06
KGC 140920C00008000 C 09/20/14 8.0 0.00 0.06
KGC 140920C00009000 C 09/20/14 9.0 0.00 0.07
KGC 140920P00000500 P 09/20/14 0.5 0.00 0.06
KGC 140920P00001000 P 09/20/14 1.0 0.00 0.06
KGC 140920P00001500 P 09/20/14 1.5 0.00 0.04
KGC 140920P00002000 P 09/20/14 2.0 0.00 0.04
KGC 140920P00002500 P 09/20/14 2.5 0.00 0.06
KGC 140920P00003000 P 09/20/14 3.0 0.00 0.05
KGC 140920P00003500 P 09/20/14 3.5 0.00 0.02
KGC 140920P00004000 P 09/20/14 4.0 0.45 0.51
KGC 140920P00004500 P 09/20/14 4.5 0.93 1.04
KGC 140920P00005000 P 09/20/14 5.0 1.43 1.54
KGC 140920P00005500 P 09/20/14 5.5 1.93 2.04
KGC 140920P00006000 P 09/20/14 6.0 2.37 2.54
KGC 140920P00006500 P 09/20/14 6.5 2.87 3.05
KGC 140920P00007000 P 09/20/14 7.0 3.35 3.55
KGC 140920P00007500 P 09/20/14 7.5 3.85 4.05
KGC 140920P00008000 P 09/20/14 8.0 4.35 4.55
KGC 140920P00009000 P 09/20/14 9.0 5.15 5.65
KGC 140926C00000500 C 09/26/14 0.5 2.96 3.15
KGC 140926C00001000 C 09/26/14 1.0 2.47 2.73
KGC 140926C00001500 C 09/26/14 1.5 1.97 2.12
KGC 140926C00002000 C 09/26/14 2.0 1.46 1.62
KGC 140926C00002500 C 09/26/14 2.5 0.97 1.12
KGC 140926C00003000 C 09/26/14 3.0 0.47 0.60
KGC 140926C00003500 C 09/26/14 3.5 0.06 0.12
KGC 140926C00004000 C 09/26/14 4.0 0.00 0.05
KGC 140926C00004500 C 09/26/14 4.5 0.00 0.01
KGC 140926C00005000 C 09/26/14 5.0 0.00 0.08
KGC 140926C00005500 C 09/26/14 5.5 0.00 0.08
KGC 140926C00006000 C 09/26/14 6.0 0.00 0.08
KGC 140926C00006500 C 09/26/14 6.5 0.00 0.08
KGC 140926C00007000 C 09/26/14 7.0 0.00 0.08
KGC 140926C00007500 C 09/26/14 7.5 0.00 0.08
KGC 140926C00008000 C 09/26/14 8.0 0.00 0.08
KGC 140926P00000500 P 09/26/14 0.5 0.00 0.08
KGC 140926P00001000 P 09/26/14 1.0 0.00 0.05
KGC 140926P00001500 P 09/26/14 1.5 0.00 0.08
KGC 140926P00002000 P 09/26/14 2.0 0.00 0.08
KGC 140926P00002500 P 09/26/14 2.5 0.00 0.08
KGC 140926P00003000 P 09/26/14 3.0 0.00 0.05
KGC 140926P00003500 P 09/26/14 3.5 0.04 0.07
KGC 140926P00004000 P 09/26/14 4.0 0.34 0.54
KGC 140926P00004500 P 09/26/14 4.5 0.83 1.04
KGC 140926P00005000 P 09/26/14 5.0 1.32 1.54
KGC 140926P00005500 P 09/26/14 5.5 1.83 2.04
KGC 140926P00006000 P 09/26/14 6.0 2.30 2.54
KGC 140926P00006500 P 09/26/14 6.5 2.80 3.05
KGC 140926P00007000 P 09/26/14 7.0 3.20 3.60
KGC 140926P00007500 P 09/26/14 7.5 3.70 4.10
KGC 140926P00008000 P 09/26/14 8.0 4.20 4.60
KGC 141003C00000500 C 10/03/14 0.5 2.95 3.15
KGC 141003C00001000 C 10/03/14 1.0 2.46 2.65
KGC 141003C00001500 C 10/03/14 1.5 1.96 2.25
KGC 141003C00002000 C 10/03/14 2.0 1.46 1.70
KGC 141003C00002500 C 10/03/14 2.5 0.96 1.19
KGC 141003C00003000 C 10/03/14 3.0 0.47 0.68
KGC 141003C00003500 C 10/03/14 3.5 0.10 0.13
KGC 141003C00004000 C 10/03/14 4.0 0.01 0.10
KGC 141003C00004500 C 10/03/14 4.5 0.00 0.01
KGC 141003C00005000 C 10/03/14 5.0 0.00 0.09
KGC 141003C00005500 C 10/03/14 5.5 0.00 0.09
KGC 141003C00006000 C 10/03/14 6.0 0.00 0.09
KGC 141003C00006500 C 10/03/14 6.5 0.00 0.09
KGC 141003C00007000 C 10/03/14 7.0 0.00 0.09
KGC 141003C00007500 C 10/03/14 7.5 0.00 0.09
KGC 141003C00008000 C 10/03/14 8.0 0.00 0.09
KGC 141003P00000500 P 10/03/14 0.5 0.00 0.09
KGC 141003P00001000 P 10/03/14 1.0 0.00 0.04
KGC 141003P00001500 P 10/03/14 1.5 0.00 0.09
KGC 141003P00002000 P 10/03/14 2.0 0.00 0.09
KGC 141003P00002500 P 10/03/14 2.5 0.00 0.09
KGC 141003P00003000 P 10/03/14 3.0 0.00 0.04
KGC 141003P00003500 P 10/03/14 3.5 0.07 0.12
KGC 141003P00004000 P 10/03/14 4.0 0.35 0.54
KGC 141003P00004500 P 10/03/14 4.5 0.84 1.04
KGC 141003P00005000 P 10/03/14 5.0 1.33 1.54
KGC 141003P00005500 P 10/03/14 5.5 1.78 2.04
KGC 141003P00006000 P 10/03/14 6.0 2.27 2.54
KGC 141003P00006500 P 10/03/14 6.5 2.77 3.05
KGC 141003P00007000 P 10/03/14 7.0 3.20 3.60
KGC 141003P00007500 P 10/03/14 7.5 3.45 4.40
KGC 141003P00008000 P 10/03/14 8.0 4.25 4.65
KGC 141010C00000500 C 10/10/14 0.5 2.90 3.30
KGC 141010C00001000 C 10/10/14 1.0 2.45 2.64
KGC 141010C00001500 C 10/10/14 1.5 1.96 2.20
KGC 141010C00002000 C 10/10/14 2.0 1.46 1.70
KGC 141010C00002500 C 10/10/14 2.5 0.97 1.18
KGC 141010C00003000 C 10/10/14 3.0 0.48 0.68
KGC 141010C00003500 C 10/10/14 3.5 0.12 0.15
KGC 141010C00004000 C 10/10/14 4.0 0.01 0.08
KGC 141010C00004500 C 10/10/14 4.5 0.00 0.04
KGC 141010C00005000 C 10/10/14 5.0 0.00 0.10
KGC 141010C00005500 C 10/10/14 5.5 0.00 0.09
KGC 141010C00006000 C 10/10/14 6.0 0.00 0.09
KGC 141010C00006500 C 10/10/14 6.5 0.00 0.09
KGC 141010C00007000 C 10/10/14 7.0 0.00 0.09
KGC 141010C00007500 C 10/10/14 7.5 0.00 0.09
KGC 141010P00000500 P 10/10/14 0.5 0.00 0.09
KGC 141010P00001000 P 10/10/14 1.0 0.00 0.04
KGC 141010P00001500 P 10/10/14 1.5 0.00 0.04
KGC 141010P00002000 P 10/10/14 2.0 0.00 0.06
KGC 141010P00002500 P 10/10/14 2.5 0.00 0.04
KGC 141010P00003000 P 10/10/14 3.0 0.00 0.09
KGC 141010P00003500 P 10/10/14 3.5 0.10 0.14
KGC 141010P00004000 P 10/10/14 4.0 0.38 0.54
KGC 141010P00004500 P 10/10/14 4.5 0.83 1.05
KGC 141010P00005000 P 10/10/14 5.0 1.32 1.54
KGC 141010P00005500 P 10/10/14 5.5 1.77 2.04
KGC 141010P00006000 P 10/10/14 6.0 2.27 2.55
KGC 141010P00006500 P 10/10/14 6.5 2.76 3.05
KGC 141010P00007000 P 10/10/14 7.0 3.25 3.65
KGC 141010P00007500 P 10/10/14 7.5 3.75 4.15
KGC 141018C00001000 C 10/18/14 1.0 2.46 2.73
KGC 141018C00002000 C 10/18/14 2.0 1.46 1.67
KGC 141018C00003000 C 10/18/14 3.0 0.50 0.68
KGC 141018C00004000 C 10/18/14 4.0 0.03 0.04
KGC 141018C00005000 C 10/18/14 5.0 0.00 0.02
KGC 141018C00006000 C 10/18/14 6.0 0.00 0.01
KGC 141018C00007000 C 10/18/14 7.0 0.00 0.01
KGC 141018C00008000 C 10/18/14 8.0 0.00 0.01
KGC 141018C00009000 C 10/18/14 9.0 0.00 0.01
KGC 141018P00001000 P 10/18/14 1.0 0.00 0.01
KGC 141018P00002000 P 10/18/14 2.0 0.00 0.01
KGC 141018P00003000 P 10/18/14 3.0 0.01 0.02
KGC 141018P00004000 P 10/18/14 4.0 0.45 0.55
KGC 141018P00005000 P 10/18/14 5.0 1.34 1.54
KGC 141018P00006000 P 10/18/14 6.0 2.32 2.54
KGC 141018P00007000 P 10/18/14 7.0 3.30 3.55
KGC 141018P00008000 P 10/18/14 8.0 4.30 4.55
KGC 141018P00009000 P 10/18/14 9.0 5.20 5.70
KGC 141024C00000500 C 10/24/14 0.5 2.97 3.15
KGC 141024C00001000 C 10/24/14 1.0 2.47 2.73
KGC 141024C00001500 C 10/24/14 1.5 1.97 2.18
KGC 141024C00002000 C 10/24/14 2.0 1.47 1.68
KGC 141024C00002500 C 10/24/14 2.5 0.98 1.18
KGC 141024C00003000 C 10/24/14 3.0 0.49 0.70
KGC 141024C00003500 C 10/24/14 3.5 0.16 0.19
KGC 141024C00004000 C 10/24/14 4.0 0.03 0.08
KGC 141024C00004500 C 10/24/14 4.5 0.01 0.14
KGC 141024C00005000 C 10/24/14 5.0 0.00 0.14
KGC 141024C00005500 C 10/24/14 5.5 0.00 0.13
KGC 141024C00006000 C 10/24/14 6.0 0.00 0.12
KGC 141024C00006500 C 10/24/14 6.5 0.00 0.09
KGC 141024C00007000 C 10/24/14 7.0 0.00 0.11
KGC 141024C00007500 C 10/24/14 7.5 0.00 0.12
KGC 141024P00000500 P 10/24/14 0.5 0.00 0.11
KGC 141024P00001000 P 10/24/14 1.0 0.00 0.11
KGC 141024P00001500 P 10/24/14 1.5 0.00 0.11
KGC 141024P00002000 P 10/24/14 2.0 0.00 0.11
KGC 141024P00002500 P 10/24/14 2.5 0.00 0.11
KGC 141024P00003000 P 10/24/14 3.0 0.00 0.10
KGC 141024P00003500 P 10/24/14 3.5 0.14 0.16
KGC 141024P00004000 P 10/24/14 4.0 0.38 0.57
KGC 141024P00004500 P 10/24/14 4.5 0.85 1.05
KGC 141024P00005000 P 10/24/14 5.0 1.34 1.55
KGC 141024P00005500 P 10/24/14 5.5 1.84 2.04
KGC 141024P00006000 P 10/24/14 6.0 2.34 2.54
KGC 141024P00006500 P 10/24/14 6.5 2.83 3.05
KGC 141024P00007000 P 10/24/14 7.0 3.30 3.55
KGC 141024P00007500 P 10/24/14 7.5 3.80 4.05
KGC 141031C00000500 C 10/31/14 0.5 2.96 3.15
KGC 141031C00001000 C 10/31/14 1.0 2.47 2.74
KGC 141031C00001500 C 10/31/14 1.5 1.97 2.24
KGC 141031C00002000 C 10/31/14 2.0 1.48 1.64
KGC 141031C00002500 C 10/31/14 2.5 0.98 1.14
KGC 141031C00003000 C 10/31/14 3.0 0.51 0.65
KGC 141031C00003500 C 10/31/14 3.5 0.19 0.20
KGC 141031C00004000 C 10/31/14 4.0 0.04 0.09
KGC 141031C00004500 C 10/31/14 4.5 0.01 0.14
KGC 141031C00005000 C 10/31/14 5.0 0.00 0.13
KGC 141031C00005500 C 10/31/14 5.5 0.00 0.13
KGC 141031C00006000 C 10/31/14 6.0 0.00 0.13
KGC 141031C00006500 C 10/31/14 6.5 0.00 0.12
KGC 141031C00007000 C 10/31/14 7.0 0.00 0.12
KGC 141031P00000500 P 10/31/14 0.5 0.00 0.11
KGC 141031P00001000 P 10/31/14 1.0 0.00 0.11
KGC 141031P00001500 P 10/31/14 1.5 0.00 0.12
KGC 141031P00002000 P 10/31/14 2.0 0.00 0.12
KGC 141031P00002500 P 10/31/14 2.5 0.00 0.12
KGC 141031P00003000 P 10/31/14 3.0 0.01 0.12
KGC 141031P00003500 P 10/31/14 3.5 0.16 0.17
KGC 141031P00004000 P 10/31/14 4.0 0.45 0.57
KGC 141031P00004500 P 10/31/14 4.5 0.80 1.07
KGC 141031P00005000 P 10/31/14 5.0 1.29 1.56
KGC 141031P00005500 P 10/31/14 5.5 1.77 2.04
KGC 141031P00006000 P 10/31/14 6.0 2.27 2.55
KGC 141031P00006500 P 10/31/14 6.5 2.77 3.05
KGC 141031P00007000 P 10/31/14 7.0 3.40 3.55
KGC 141122C00001000 C 11/22/14 1.0 2.46 2.60
KGC 141122C00002000 C 11/22/14 2.0 1.48 1.60
KGC 141122C00003000 C 11/22/14 3.0 0.55 0.64
KGC 141122C00004000 C 11/22/14 4.0 0.08 0.10
KGC 141122C00005000 C 11/22/14 5.0 0.03 0.04
KGC 141122C00006000 C 11/22/14 6.0 0.01 0.03
KGC 141122C00007000 C 11/22/14 7.0 0.00 0.02
KGC 141122C00008000 C 11/22/14 8.0 0.00 0.01
KGC 141122C00009000 C 11/22/14 9.0 0.00 0.01
KGC 141122P00001000 P 11/22/14 1.0 0.00 0.01
KGC 141122P00002000 P 11/22/14 2.0 0.00 0.01
KGC 141122P00003000 P 11/22/14 3.0 0.05 0.06
KGC 141122P00004000 P 11/22/14 4.0 0.55 0.58
KGC 141122P00005000 P 11/22/14 5.0 1.46 1.55
KGC 141122P00006000 P 11/22/14 6.0 2.42 2.54
KGC 141122P00007000 P 11/22/14 7.0 3.40 3.55
KGC 141122P00008000 P 11/22/14 8.0 4.40 4.55
KGC 141122P00009000 P 11/22/14 9.0 5.40 5.55
KGC 150117C00001000 C 01/17/15 1.0 2.46 2.73
KGC 150117C00002000 C 01/17/15 2.0 1.47 1.67
KGC 150117C00003000 C 01/17/15 3.0 0.62 0.65
KGC 150117C00004000 C 01/17/15 4.0 0.15 0.17
KGC 150117C00005000 C 01/17/15 5.0 0.06 0.08
KGC 150117C00006000 C 01/17/15 6.0 0.02 0.04
KGC 150117C00007000 C 01/17/15 7.0 0.01 0.03
KGC 150117C00008000 C 01/17/15 8.0 0.01 0.02
KGC 150117C00009000 C 01/17/15 9.0 0.00 0.02
KGC 150117C00010000 C 01/17/15 10.0 0.00 0.02
KGC 150117C00012000 C 01/17/15 12.0 0.00 0.01
KGC 150117C00015000 C 01/17/15 15.0 0.00 0.01
KGC 150117C00017000 C 01/17/15 17.0 0.00 0.01
KGC 150117C00020000 C 01/17/15 20.0 0.00 0.01
KGC 150117C00022000 C 01/17/15 22.0 0.00 0.01
KGC 150117P00001000 P 01/17/15 1.0 0.00 0.01
KGC 150117P00002000 P 01/17/15 2.0 0.00 0.02
KGC 150117P00003000 P 01/17/15 3.0 0.09 0.11
KGC 150117P00004000 P 01/17/15 4.0 0.61 0.63
KGC 150117P00005000 P 01/17/15 5.0 1.51 1.58
KGC 150117P00006000 P 01/17/15 6.0 2.33 2.55
KGC 150117P00007000 P 01/17/15 7.0 3.30 3.55
KGC 150117P00008000 P 01/17/15 8.0 4.45 4.55
KGC 150117P00009000 P 01/17/15 9.0 4.95 6.00
KGC 150117P00010000 P 01/17/15 10.0 6.25 6.55
KGC 150117P00012000 P 01/17/15 12.0 8.20 8.55
KGC 150117P00015000 P 01/17/15 15.0 11.10 11.60
KGC 150117P00017000 P 01/17/15 17.0 13.15 13.65
KGC 150117P00020000 P 01/17/15 20.0 15.60 17.20
KGC 150117P00022000 P 01/17/15 22.0 16.65 20.30
KGC 150220C00001000 C 02/20/15 1.0 2.47 2.70
KGC 150220C00002000 C 02/20/15 2.0 1.48 1.68
KGC 150220C00003000 C 02/20/15 3.0 0.64 0.68
KGC 150220C00004000 C 02/20/15 4.0 0.18 0.20
KGC 150220C00005000 C 02/20/15 5.0 0.06 0.12
KGC 150220C00006000 C 02/20/15 6.0 0.03 0.04
KGC 150220C00007000 C 02/20/15 7.0 0.02 0.03
KGC 150220C00008000 C 02/20/15 8.0 0.01 0.02
KGC 150220C00009000 C 02/20/15 9.0 0.00 0.02
KGC 150220P00001000 P 02/20/15 1.0 0.00 0.01
KGC 150220P00002000 P 02/20/15 2.0 0.00 0.02
KGC 150220P00003000 P 02/20/15 3.0 0.12 0.14
KGC 150220P00004000 P 02/20/15 4.0 0.64 0.67
KGC 150220P00005000 P 02/20/15 5.0 1.40 1.59
KGC 150220P00006000 P 02/20/15 6.0 2.33 2.55
KGC 150220P00007000 P 02/20/15 7.0 3.30 3.55
KGC 150220P00008000 P 02/20/15 8.0 4.30 4.55
KGC 150220P00009000 P 02/20/15 9.0 5.25 5.70
KGC 160115C00003000 C 01/15/16 3.0 0.87 0.94
KGC 160115C00005000 C 01/15/16 5.0 0.25 0.27
KGC 160115C00007000 C 01/15/16 7.0 0.07 0.11
KGC 160115P00003000 P 01/15/16 3.0 0.31 0.36
KGC 160115P00005000 P 01/15/16 5.0 1.66 1.71
KGC 160115P00007000 P 01/15/16 7.0 3.40 3.60

OPRA data is delayed 15 minutes.