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 (2014-09-05)Premium Content

Kinder Morgan Inc (KMI)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 140920C00025000 C 09/20/14 25.0 14.80 15.55
KMI 140920C00027500 C 09/20/14 27.5 12.30 13.00
KMI 140920C00030000 C 09/20/14 30.0 10.05 10.55
KMI 140920C00032500 C 09/20/14 32.5 7.70 8.05
KMI 140920C00035000 C 09/20/14 35.0 4.80 5.55
KMI 140920C00037500 C 09/20/14 37.5 2.69 2.90
KMI 140920C00040000 C 09/20/14 40.0 0.77 0.82
KMI 140920C00042500 C 09/20/14 42.5 0.10 0.12
KMI 140920C00045000 C 09/20/14 45.0 0.00 0.08
KMI 140920C00047500 C 09/20/14 47.5 0.00 0.08
KMI 140920C00050000 C 09/20/14 50.0 0.00 0.04
KMI 140920C00055000 C 09/20/14 55.0 0.00 0.03
KMI 140920C00060000 C 09/20/14 60.0 0.00 0.03
KMI 140920P00025000 P 09/20/14 25.0 0.00 0.03
KMI 140920P00027500 P 09/20/14 27.5 0.00 0.03
KMI 140920P00030000 P 09/20/14 30.0 0.01 0.04
KMI 140920P00032500 P 09/20/14 32.5 0.01 0.10
KMI 140920P00035000 P 09/20/14 35.0 0.00 0.06
KMI 140920P00037500 P 09/20/14 37.5 0.09 0.10
KMI 140920P00040000 P 09/20/14 40.0 0.52 0.58
KMI 140920P00042500 P 09/20/14 42.5 2.27 2.45
KMI 140920P00045000 P 09/20/14 45.0 4.65 5.30
KMI 140920P00047500 P 09/20/14 47.5 7.15 7.80
KMI 140920P00050000 P 09/20/14 50.0 9.60 10.25
KMI 140920P00055000 P 09/20/14 55.0 14.60 15.25
KMI 140920P00060000 P 09/20/14 60.0 19.60 20.25
KMI 141018C00025000 C 10/18/14 25.0 14.80 15.60
KMI 141018C00027500 C 10/18/14 27.5 12.30 13.05
KMI 141018C00030000 C 10/18/14 30.0 9.80 10.50
KMI 141018C00032500 C 10/18/14 32.5 7.30 8.05
KMI 141018C00035000 C 10/18/14 35.0 5.00 5.60
KMI 141018C00037500 C 10/18/14 37.5 2.95 3.15
KMI 141018C00040000 C 10/18/14 40.0 1.15 1.18
KMI 141018C00042500 C 10/18/14 42.5 0.29 0.33
KMI 141018C00045000 C 10/18/14 45.0 0.00 0.19
KMI 141018C00047500 C 10/18/14 47.5 0.00 0.13
KMI 141018C00050000 C 10/18/14 50.0 0.00 0.12
KMI 141018C00055000 C 10/18/14 55.0 0.00 0.05
KMI 141018C00060000 C 10/18/14 60.0 0.00 0.04
KMI 141018P00025000 P 10/18/14 25.0 0.00 0.04
KMI 141018P00027500 P 10/18/14 27.5 0.00 0.07
KMI 141018P00030000 P 10/18/14 30.0 0.00 0.13
KMI 141018P00032500 P 10/18/14 32.5 0.00 0.16
KMI 141018P00035000 P 10/18/14 35.0 0.10 0.23
KMI 141018P00037500 P 10/18/14 37.5 0.34 0.35
KMI 141018P00040000 P 10/18/14 40.0 0.95 1.00
KMI 141018P00042500 P 10/18/14 42.5 2.55 2.70
KMI 141018P00045000 P 10/18/14 45.0 4.70 5.05
KMI 141018P00047500 P 10/18/14 47.5 7.20 7.65
KMI 141018P00050000 P 10/18/14 50.0 9.70 10.30
KMI 141018P00055000 P 10/18/14 55.0 14.65 15.25
KMI 141018P00060000 P 10/18/14 60.0 19.65 20.25
KMI 141220C00022500 C 12/20/14 22.5 17.15 18.20
KMI 141220C00025000 C 12/20/14 25.0 14.65 15.75
KMI 141220C00027500 C 12/20/14 27.5 12.15 13.10
KMI 141220C00030000 C 12/20/14 30.0 9.65 10.60
KMI 141220C00032500 C 12/20/14 32.5 7.50 8.10
KMI 141220C00035000 C 12/20/14 35.0 5.25 5.65
KMI 141220C00037500 C 12/20/14 37.5 3.00 3.20
KMI 141220C00040000 C 12/20/14 40.0 1.49 1.59
KMI 141220C00042500 C 12/20/14 42.5 0.58 0.68
KMI 141220C00045000 C 12/20/14 45.0 0.12 0.27
KMI 141220C00047500 C 12/20/14 47.5 0.05 0.25
KMI 141220C00050000 C 12/20/14 50.0 0.00 0.19
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.11
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.06
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.07
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.14
KMI 141220P00027500 P 12/20/14 27.5 0.05 0.08
KMI 141220P00030000 P 12/20/14 30.0 0.08 0.10
KMI 141220P00032500 P 12/20/14 32.5 0.15 0.28
KMI 141220P00035000 P 12/20/14 35.0 0.36 0.46
KMI 141220P00037500 P 12/20/14 37.5 0.80 0.97
KMI 141220P00040000 P 12/20/14 40.0 1.84 1.95
KMI 141220P00042500 P 12/20/14 42.5 3.45 3.70
KMI 141220P00045000 P 12/20/14 45.0 5.55 6.50
KMI 141220P00047500 P 12/20/14 47.5 7.95 8.95
KMI 141220P00050000 P 12/20/14 50.0 10.40 11.55
KMI 141220P00055000 P 12/20/14 55.0 15.40 16.40
KMI 141220P00060000 P 12/20/14 60.0 20.40 21.50
KMI 150117C00017500 C 01/17/15 17.5 22.15 23.15
KMI 150117C00020000 C 01/17/15 20.0 19.65 20.65
KMI 150117C00022500 C 01/17/15 22.5 17.15 18.20
KMI 150117C00025000 C 01/17/15 25.0 14.65 15.65
KMI 150117C00027500 C 01/17/15 27.5 12.15 13.10
KMI 150117C00030000 C 01/17/15 30.0 9.65 10.60
KMI 150117C00032500 C 01/17/15 32.5 7.05 7.90
KMI 150117C00035000 C 01/17/15 35.0 5.25 5.45
KMI 150117C00037500 C 01/17/15 37.5 3.15 3.45
KMI 150117C00040000 C 01/17/15 40.0 1.67 1.77
KMI 150117C00042500 C 01/17/15 42.5 0.71 0.80
KMI 150117C00045000 C 01/17/15 45.0 0.30 0.39
KMI 150117C00047500 C 01/17/15 47.5 0.15 0.25
KMI 150117C00050000 C 01/17/15 50.0 0.06 0.13
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.11
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.06
KMI 150117P00017500 P 01/17/15 17.5 0.01 0.04
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.04
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.10
KMI 150117P00025000 P 01/17/15 25.0 0.05 0.15
KMI 150117P00027500 P 01/17/15 27.5 0.05 0.13
KMI 150117P00030000 P 01/17/15 30.0 0.12 0.28
KMI 150117P00032500 P 01/17/15 32.5 0.24 0.44
KMI 150117P00035000 P 01/17/15 35.0 0.50 0.63
KMI 150117P00037500 P 01/17/15 37.5 1.07 1.32
KMI 150117P00040000 P 01/17/15 40.0 2.08 2.35
KMI 150117P00042500 P 01/17/15 42.5 3.75 4.35
KMI 150117P00045000 P 01/17/15 45.0 5.85 6.70
KMI 150117P00047500 P 01/17/15 47.5 8.15 9.10
KMI 150117P00050000 P 01/17/15 50.0 10.60 11.00
KMI 150117P00055000 P 01/17/15 55.0 15.55 16.00
KMI 150117P00060000 P 01/17/15 60.0 20.50 21.15
KMI 150320C00020000 C 03/20/15 20.0 19.65 20.65
KMI 150320C00022500 C 03/20/15 22.5 17.05 18.30
KMI 150320C00025000 C 03/20/15 25.0 14.65 15.70
KMI 150320C00027500 C 03/20/15 27.5 12.15 13.20
KMI 150320C00030000 C 03/20/15 30.0 10.10 10.65
KMI 150320C00032500 C 03/20/15 32.5 7.05 8.10
KMI 150320C00035000 C 03/20/15 35.0 5.30 5.65
KMI 150320C00037500 C 03/20/15 37.5 3.30 3.70
KMI 150320C00040000 C 03/20/15 40.0 1.90 2.10
KMI 150320C00042500 C 03/20/15 42.5 0.88 1.10
KMI 150320C00045000 C 03/20/15 45.0 0.42 0.50
KMI 150320C00047500 C 03/20/15 47.5 0.17 0.25
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.25
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.21
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.12
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.09
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.18
KMI 150320P00025000 P 03/20/15 25.0 0.00 0.15
KMI 150320P00027500 P 03/20/15 27.5 0.00 0.15
KMI 150320P00030000 P 03/20/15 30.0 0.16 0.26
KMI 150320P00032500 P 03/20/15 32.5 0.43 0.60
KMI 150320P00035000 P 03/20/15 35.0 0.85 0.99
KMI 150320P00037500 P 03/20/15 37.5 1.60 1.85
KMI 150320P00040000 P 03/20/15 40.0 2.76 3.00
KMI 150320P00042500 P 03/20/15 42.5 4.35 4.70
KMI 150320P00045000 P 03/20/15 45.0 6.35 7.45
KMI 150320P00047500 P 03/20/15 47.5 8.50 9.30
KMI 150320P00050000 P 03/20/15 50.0 10.90 12.00
KMI 150320P00055000 P 03/20/15 55.0 15.80 17.50
KMI 150320P00060000 P 03/20/15 60.0 20.80 22.20
KMI 160115C00017500 C 01/15/16 17.5 22.15 23.40
KMI 160115C00020000 C 01/15/16 20.0 19.65 20.65
KMI 160115C00022500 C 01/15/16 22.5 17.15 18.20
KMI 160115C00025000 C 01/15/16 25.0 15.00 15.70
KMI 160115C00027500 C 01/15/16 27.5 12.15 13.20
KMI 160115C00030000 C 01/15/16 30.0 9.65 10.60
KMI 160115C00032500 C 01/15/16 32.5 7.65 7.90
KMI 160115C00035000 C 01/15/16 35.0 5.45 5.80
KMI 160115C00037500 C 01/15/16 37.5 3.80 3.95
KMI 160115C00040000 C 01/15/16 40.0 2.50 2.68
KMI 160115C00042500 C 01/15/16 42.5 1.35 1.80
KMI 160115C00045000 C 01/15/16 45.0 1.02 1.14
KMI 160115C00047500 C 01/15/16 47.5 0.60 0.86
KMI 160115C00050000 C 01/15/16 50.0 0.42 0.49
KMI 160115C00055000 C 01/15/16 55.0 0.00 0.50
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.29
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.42
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.42
KMI 160115P00025000 P 01/15/16 25.0 0.30 0.41
KMI 160115P00027500 P 01/15/16 27.5 0.37 0.85
KMI 160115P00030000 P 01/15/16 30.0 0.85 1.05
KMI 160115P00032500 P 01/15/16 32.5 1.41 1.55
KMI 160115P00035000 P 01/15/16 35.0 2.22 2.49
KMI 160115P00037500 P 01/15/16 37.5 3.35 3.65
KMI 160115P00040000 P 01/15/16 40.0 4.75 5.15
KMI 160115P00042500 P 01/15/16 42.5 6.30 7.55
KMI 160115P00045000 P 01/15/16 45.0 8.20 8.80
KMI 160115P00047500 P 01/15/16 47.5 10.30 12.05
KMI 160115P00050000 P 01/15/16 50.0 12.55 14.30
KMI 160115P00055000 P 01/15/16 55.0 17.20 19.05

OPRA data is delayed 15 minutes.