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 (2014-06-06)Premium Content

Kinder Morgan Inc (KMI)
As of Aug 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 140920C00025000 C 09/20/14 25.0 16.10 16.65
KMI 140920C00027500 C 09/20/14 27.5 13.55 14.15
KMI 140920C00030000 C 09/20/14 30.0 11.05 11.65
KMI 140920C00032500 C 09/20/14 32.5 8.65 9.00
KMI 140920C00035000 C 09/20/14 35.0 6.20 6.45
KMI 140920C00037500 C 09/20/14 37.5 3.70 4.00
KMI 140920C00040000 C 09/20/14 40.0 1.57 1.65
KMI 140920C00042500 C 09/20/14 42.5 0.31 0.35
KMI 140920C00045000 C 09/20/14 45.0 0.05 0.10
KMI 140920C00047500 C 09/20/14 47.5 0.00 0.10
KMI 140920C00050000 C 09/20/14 50.0 0.00 0.09
KMI 140920C00055000 C 09/20/14 55.0 0.00 0.04
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 0.02 0.05
KMI 140920P00035000 P 09/20/14 35.0 0.04 0.06
KMI 140920P00037500 P 09/20/14 37.5 0.09 0.11
KMI 140920P00040000 P 09/20/14 40.0 0.34 0.38
KMI 140920P00042500 P 09/20/14 42.5 1.47 1.63
KMI 140920P00045000 P 09/20/14 45.0 3.65 3.95
KMI 140920P00047500 P 09/20/14 47.5 6.10 6.40
KMI 140920P00050000 P 09/20/14 50.0 8.60 8.90
KMI 140920P00055000 P 09/20/14 55.0 13.60 14.05
KMI 140920P00060000 P 09/20/14 60.0 18.60 19.00
KMI 141018C00025000 C 10/18/14 25.0 16.10 16.65
KMI 141018C00027500 C 10/18/14 27.5 13.55 14.15
KMI 141018C00030000 C 10/18/14 30.0 11.10 11.65
KMI 141018C00032500 C 10/18/14 32.5 8.60 9.15
KMI 141018C00035000 C 10/18/14 35.0 6.15 6.65
KMI 141018C00037500 C 10/18/14 37.5 3.80 4.15
KMI 141018C00040000 C 10/18/14 40.0 1.92 2.03
KMI 141018C00042500 C 10/18/14 42.5 0.68 0.75
KMI 141018C00045000 C 10/18/14 45.0 0.20 0.25
KMI 141018C00047500 C 10/18/14 47.5 0.00 0.21
KMI 141018C00050000 C 10/18/14 50.0 0.00 0.16
KMI 141018C00055000 C 10/18/14 55.0 0.00 0.12
KMI 141018C00060000 C 10/18/14 60.0 0.00 0.05
KMI 141018P00025000 P 10/18/14 25.0 0.00 0.04
KMI 141018P00027500 P 10/18/14 27.5 0.00 0.04
KMI 141018P00030000 P 10/18/14 30.0 0.00 0.12
KMI 141018P00032500 P 10/18/14 32.5 0.00 0.20
KMI 141018P00035000 P 10/18/14 35.0 0.00 0.25
KMI 141018P00037500 P 10/18/14 37.5 0.28 0.33
KMI 141018P00040000 P 10/18/14 40.0 0.80 0.85
KMI 141018P00042500 P 10/18/14 42.5 1.91 2.09
KMI 141018P00045000 P 10/18/14 45.0 3.85 4.20
KMI 141018P00047500 P 10/18/14 47.5 6.20 6.60
KMI 141018P00050000 P 10/18/14 50.0 8.65 9.05
KMI 141018P00055000 P 10/18/14 55.0 13.65 14.10
KMI 141018P00060000 P 10/18/14 60.0 18.60 19.10
KMI 141220C00022500 C 12/20/14 22.5 18.55 19.15
KMI 141220C00025000 C 12/20/14 25.0 15.55 16.50
KMI 141220C00027500 C 12/20/14 27.5 13.55 14.35
KMI 141220C00030000 C 12/20/14 30.0 11.05 11.85
KMI 141220C00032500 C 12/20/14 32.5 8.60 9.20
KMI 141220C00035000 C 12/20/14 35.0 6.15 6.55
KMI 141220C00037500 C 12/20/14 37.5 4.00 4.20
KMI 141220C00040000 C 12/20/14 40.0 2.20 2.34
KMI 141220C00042500 C 12/20/14 42.5 1.07 1.12
KMI 141220C00045000 C 12/20/14 45.0 0.40 0.49
KMI 141220C00047500 C 12/20/14 47.5 0.14 0.24
KMI 141220C00050000 C 12/20/14 50.0 0.01 0.26
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.24
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.19
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.06
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.13
KMI 141220P00027500 P 12/20/14 27.5 0.00 0.24
KMI 141220P00030000 P 12/20/14 30.0 0.10 0.25
KMI 141220P00032500 P 12/20/14 32.5 0.15 0.25
KMI 141220P00035000 P 12/20/14 35.0 0.35 0.39
KMI 141220P00037500 P 12/20/14 37.5 0.69 0.78
KMI 141220P00040000 P 12/20/14 40.0 1.55 1.65
KMI 141220P00042500 P 12/20/14 42.5 2.91 3.10
KMI 141220P00045000 P 12/20/14 45.0 4.80 5.10
KMI 141220P00047500 P 12/20/14 47.5 7.00 7.50
KMI 141220P00050000 P 12/20/14 50.0 9.40 9.85
KMI 141220P00055000 P 12/20/14 55.0 14.40 14.90
KMI 141220P00060000 P 12/20/14 60.0 19.40 19.85
KMI 150117C00017500 C 01/17/15 17.5 23.05 24.15
KMI 150117C00020000 C 01/17/15 20.0 20.55 21.65
KMI 150117C00022500 C 01/17/15 22.5 18.45 19.15
KMI 150117C00025000 C 01/17/15 25.0 16.05 16.75
KMI 150117C00027500 C 01/17/15 27.5 13.55 14.35
KMI 150117C00030000 C 01/17/15 30.0 11.05 11.45
KMI 150117C00032500 C 01/17/15 32.5 8.60 9.10
KMI 150117C00035000 C 01/17/15 35.0 6.15 6.50
KMI 150117C00037500 C 01/17/15 37.5 4.00 4.10
KMI 150117C00040000 C 01/17/15 40.0 2.34 2.41
KMI 150117C00042500 C 01/17/15 42.5 1.18 1.24
KMI 150117C00045000 C 01/17/15 45.0 0.51 0.60
KMI 150117C00047500 C 01/17/15 47.5 0.24 0.29
KMI 150117C00050000 C 01/17/15 50.0 0.08 0.22
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.19
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.17
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 0.07
KMI 150117P00025000 P 01/17/15 25.0 0.03 0.15
KMI 150117P00027500 P 01/17/15 27.5 0.05 0.24
KMI 150117P00030000 P 01/17/15 30.0 0.10 0.25
KMI 150117P00032500 P 01/17/15 32.5 0.21 0.33
KMI 150117P00035000 P 01/17/15 35.0 0.42 0.50
KMI 150117P00037500 P 01/17/15 37.5 0.92 0.99
KMI 150117P00040000 P 01/17/15 40.0 1.83 1.93
KMI 150117P00042500 P 01/17/15 42.5 3.20 3.50
KMI 150117P00045000 P 01/17/15 45.0 5.05 5.40
KMI 150117P00047500 P 01/17/15 47.5 7.20 7.60
KMI 150117P00050000 P 01/17/15 50.0 9.70 10.00
KMI 150117P00055000 P 01/17/15 55.0 14.50 15.00
KMI 150117P00060000 P 01/17/15 60.0 19.50 20.05
KMI 150320C00020000 C 03/20/15 20.0 20.95 21.70
KMI 150320C00022500 C 03/20/15 22.5 18.05 19.30
KMI 150320C00025000 C 03/20/15 25.0 15.55 16.60
KMI 150320C00027500 C 03/20/15 27.5 13.45 14.25
KMI 150320C00030000 C 03/20/15 30.0 11.05 11.90
KMI 150320C00032500 C 03/20/15 32.5 8.55 9.25
KMI 150320C00035000 C 03/20/15 35.0 6.25 6.80
KMI 150320C00037500 C 03/20/15 37.5 4.15 4.50
KMI 150320C00040000 C 03/20/15 40.0 2.50 2.62
KMI 150320C00042500 C 03/20/15 42.5 1.43 1.57
KMI 150320C00045000 C 03/20/15 45.0 0.66 0.85
KMI 150320C00047500 C 03/20/15 47.5 0.35 0.50
KMI 150320C00050000 C 03/20/15 50.0 0.15 0.38
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.25
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.23
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.07
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.14
KMI 150320P00025000 P 03/20/15 25.0 0.00 0.15
KMI 150320P00027500 P 03/20/15 27.5 0.00 0.16
KMI 150320P00030000 P 03/20/15 30.0 0.06 0.31
KMI 150320P00032500 P 03/20/15 32.5 0.25 0.45
KMI 150320P00035000 P 03/20/15 35.0 0.61 0.75
KMI 150320P00037500 P 03/20/15 37.5 1.29 1.45
KMI 150320P00040000 P 03/20/15 40.0 2.39 2.55
KMI 150320P00042500 P 03/20/15 42.5 3.90 4.10
KMI 150320P00045000 P 03/20/15 45.0 5.60 6.05
KMI 150320P00047500 P 03/20/15 47.5 7.70 8.25
KMI 150320P00050000 P 03/20/15 50.0 10.00 10.70
KMI 150320P00055000 P 03/20/15 55.0 14.85 15.55
KMI 150320P00060000 P 03/20/15 60.0 19.80 20.50
KMI 160115C00017500 C 01/15/16 17.5 23.15 24.55
KMI 160115C00020000 C 01/15/16 20.0 20.70 22.00
KMI 160115C00022500 C 01/15/16 22.5 18.20 19.50
KMI 160115C00025000 C 01/15/16 25.0 15.70 17.00
KMI 160115C00027500 C 01/15/16 27.5 13.15 14.50
KMI 160115C00030000 C 01/15/16 30.0 11.00 11.50
KMI 160115C00032500 C 01/15/16 32.5 8.60 8.90
KMI 160115C00035000 C 01/15/16 35.0 6.30 6.70
KMI 160115C00037500 C 01/15/16 37.5 4.55 4.75
KMI 160115C00040000 C 01/15/16 40.0 3.10 3.20
KMI 160115C00042500 C 01/15/16 42.5 1.87 2.39
KMI 160115C00045000 C 01/15/16 45.0 1.27 1.67
KMI 160115C00047500 C 01/15/16 47.5 0.69 1.19
KMI 160115C00050000 C 01/15/16 50.0 0.55 0.76
KMI 160115C00055000 C 01/15/16 55.0 0.05 0.55
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.26
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.38
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.30
KMI 160115P00025000 P 01/15/16 25.0 0.21 0.37
KMI 160115P00027500 P 01/15/16 27.5 0.50 0.72
KMI 160115P00030000 P 01/15/16 30.0 0.75 0.83
KMI 160115P00032500 P 01/15/16 32.5 1.29 1.35
KMI 160115P00035000 P 01/15/16 35.0 1.90 2.10
KMI 160115P00037500 P 01/15/16 37.5 3.00 3.15
KMI 160115P00040000 P 01/15/16 40.0 4.20 4.40
KMI 160115P00042500 P 01/15/16 42.5 5.50 6.35
KMI 160115P00045000 P 01/15/16 45.0 7.35 8.10
KMI 160115P00047500 P 01/15/16 47.5 9.40 10.05
KMI 160115P00050000 P 01/15/16 50.0 11.30 12.40
KMI 160115P00055000 P 01/15/16 55.0 15.90 17.55

OPRA data is delayed 15 minutes.