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 Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 141018C00025000 C 10/18/14 25.0 12.30 12.85
KMI 141018C00027500 C 10/18/14 27.5 9.75 10.40
KMI 141018C00030000 C 10/18/14 30.0 7.30 7.95
KMI 141018C00032500 C 10/18/14 32.5 4.80 5.45
KMI 141018C00035000 C 10/18/14 35.0 2.60 2.82
KMI 141018C00037500 C 10/18/14 37.5 0.76 0.81
KMI 141018C00040000 C 10/18/14 40.0 0.11 0.14
KMI 141018C00042500 C 10/18/14 42.5 0.00 0.02
KMI 141018C00045000 C 10/18/14 45.0 0.00 0.05
KMI 141018C00047500 C 10/18/14 47.5 0.00 0.07
KMI 141018C00050000 C 10/18/14 50.0 0.00 0.05
KMI 141018C00055000 C 10/18/14 55.0 0.00 0.04
KMI 141018C00060000 C 10/18/14 60.0 0.00 0.03
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 0.05
KMI 141018P00032500 P 10/18/14 32.5 0.00 0.15
KMI 141018P00035000 P 10/18/14 35.0 0.13 0.18
KMI 141018P00037500 P 10/18/14 37.5 0.73 0.77
KMI 141018P00040000 P 10/18/14 40.0 2.54 2.78
KMI 141018P00042500 P 10/18/14 42.5 4.90 5.20
KMI 141018P00045000 P 10/18/14 45.0 7.40 7.65
KMI 141018P00047500 P 10/18/14 47.5 9.90 10.20
KMI 141018P00050000 P 10/18/14 50.0 12.35 12.75
KMI 141018P00055000 P 10/18/14 55.0 17.35 17.75
KMI 141018P00060000 P 10/18/14 60.0 22.35 22.75
KMI 141122C00025000 C 11/22/14 25.0 12.30 12.85
KMI 141122C00027500 C 11/22/14 27.5 9.75 10.45
KMI 141122C00030000 C 11/22/14 30.0 7.30 7.80
KMI 141122C00032500 C 11/22/14 32.5 4.85 5.55
KMI 141122C00035000 C 11/22/14 35.0 2.62 2.94
KMI 141122C00037500 C 11/22/14 37.5 1.00 1.10
KMI 141122C00040000 C 11/22/14 40.0 0.26 0.31
KMI 141122C00042500 C 11/22/14 42.5 0.00 0.23
KMI 141122C00045000 C 11/22/14 45.0 0.00 0.23
KMI 141122C00047500 C 11/22/14 47.5 0.00 0.21
KMI 141122C00050000 C 11/22/14 50.0 0.00 0.15
KMI 141122P00025000 P 11/22/14 25.0 0.00 0.20
KMI 141122P00027500 P 11/22/14 27.5 0.00 0.21
KMI 141122P00030000 P 11/22/14 30.0 0.00 0.25
KMI 141122P00032500 P 11/22/14 32.5 0.06 0.23
KMI 141122P00035000 P 11/22/14 35.0 0.46 0.50
KMI 141122P00037500 P 11/22/14 37.5 1.30 1.45
KMI 141122P00040000 P 11/22/14 40.0 3.10 3.35
KMI 141122P00042500 P 11/22/14 42.5 5.25 5.75
KMI 141122P00045000 P 11/22/14 45.0 7.80 8.20
KMI 141122P00047500 P 11/22/14 47.5 10.00 10.75
KMI 141122P00050000 P 11/22/14 50.0 12.50 13.15
KMI 141220C00022500 C 12/20/14 22.5 14.75 15.35
KMI 141220C00025000 C 12/20/14 25.0 12.25 12.75
KMI 141220C00027500 C 12/20/14 27.5 9.75 10.25
KMI 141220C00030000 C 12/20/14 30.0 7.25 7.75
KMI 141220C00032500 C 12/20/14 32.5 5.00 5.40
KMI 141220C00035000 C 12/20/14 35.0 2.85 3.05
KMI 141220C00037500 C 12/20/14 37.5 1.30 1.32
KMI 141220C00040000 C 12/20/14 40.0 0.46 0.55
KMI 141220C00042500 C 12/20/14 42.5 0.16 0.23
KMI 141220C00045000 C 12/20/14 45.0 0.06 0.16
KMI 141220C00047500 C 12/20/14 47.5 0.00 0.23
KMI 141220C00050000 C 12/20/14 50.0 0.00 0.15
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.17
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.09
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.16
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.21
KMI 141220P00027500 P 12/20/14 27.5 0.05 0.12
KMI 141220P00030000 P 12/20/14 30.0 0.15 0.18
KMI 141220P00032500 P 12/20/14 32.5 0.29 0.44
KMI 141220P00035000 P 12/20/14 35.0 0.76 0.84
KMI 141220P00037500 P 12/20/14 37.5 1.70 1.91
KMI 141220P00040000 P 12/20/14 40.0 3.50 3.75
KMI 141220P00042500 P 12/20/14 42.5 5.70 6.05
KMI 141220P00045000 P 12/20/14 45.0 8.10 8.50
KMI 141220P00047500 P 12/20/14 47.5 10.55 11.05
KMI 141220P00050000 P 12/20/14 50.0 13.05 13.30
KMI 141220P00055000 P 12/20/14 55.0 18.05 18.40
KMI 141220P00060000 P 12/20/14 60.0 23.00 23.35
KMI 150117C00017500 C 01/17/15 17.5 19.75 20.50
KMI 150117C00020000 C 01/17/15 20.0 17.25 17.75
KMI 150117C00022500 C 01/17/15 22.5 14.75 15.30
KMI 150117C00025000 C 01/17/15 25.0 12.25 12.75
KMI 150117C00027500 C 01/17/15 27.5 9.75 10.30
KMI 150117C00030000 C 01/17/15 30.0 7.25 7.70
KMI 150117C00032500 C 01/17/15 32.5 5.05 5.20
KMI 150117C00035000 C 01/17/15 35.0 2.98 3.10
KMI 150117C00037500 C 01/17/15 37.5 1.51 1.66
KMI 150117C00040000 C 01/17/15 40.0 0.66 0.75
KMI 150117C00042500 C 01/17/15 42.5 0.30 0.36
KMI 150117C00045000 C 01/17/15 45.0 0.12 0.20
KMI 150117C00047500 C 01/17/15 47.5 0.05 0.19
KMI 150117C00050000 C 01/17/15 50.0 0.06 0.09
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.09
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.13
KMI 150117P00017500 P 01/17/15 17.5 0.01 0.05
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.11
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.23
KMI 150117P00025000 P 01/17/15 25.0 0.00 0.15
KMI 150117P00027500 P 01/17/15 27.5 0.05 0.25
KMI 150117P00030000 P 01/17/15 30.0 0.12 0.30
KMI 150117P00032500 P 01/17/15 32.5 0.47 0.52
KMI 150117P00035000 P 01/17/15 35.0 1.06 1.15
KMI 150117P00037500 P 01/17/15 37.5 2.18 2.29
KMI 150117P00040000 P 01/17/15 40.0 3.85 4.05
KMI 150117P00042500 P 01/17/15 42.5 5.95 6.30
KMI 150117P00045000 P 01/17/15 45.0 8.30 8.75
KMI 150117P00047500 P 01/17/15 47.5 10.75 11.15
KMI 150117P00050000 P 01/17/15 50.0 13.25 13.40
KMI 150117P00055000 P 01/17/15 55.0 18.15 18.40
KMI 150117P00060000 P 01/17/15 60.0 23.15 23.45
KMI 150320C00020000 C 03/20/15 20.0 17.20 18.15
KMI 150320C00022500 C 03/20/15 22.5 14.70 15.50
KMI 150320C00025000 C 03/20/15 25.0 12.00 12.95
KMI 150320C00027500 C 03/20/15 27.5 9.65 10.35
KMI 150320C00030000 C 03/20/15 30.0 7.25 8.10
KMI 150320C00032500 C 03/20/15 32.5 4.95 5.75
KMI 150320C00035000 C 03/20/15 35.0 3.00 3.35
KMI 150320C00037500 C 03/20/15 37.5 1.70 1.89
KMI 150320C00040000 C 03/20/15 40.0 0.83 1.05
KMI 150320C00042500 C 03/20/15 42.5 0.39 0.57
KMI 150320C00045000 C 03/20/15 45.0 0.18 0.26
KMI 150320C00047500 C 03/20/15 47.5 0.00 0.29
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.26
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.26
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.20
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.22
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.26
KMI 150320P00025000 P 03/20/15 25.0 0.00 0.15
KMI 150320P00027500 P 03/20/15 27.5 0.01 0.20
KMI 150320P00030000 P 03/20/15 30.0 0.18 0.45
KMI 150320P00032500 P 03/20/15 32.5 0.73 0.88
KMI 150320P00035000 P 03/20/15 35.0 1.51 1.67
KMI 150320P00037500 P 03/20/15 37.5 2.67 2.91
KMI 150320P00040000 P 03/20/15 40.0 4.35 4.80
KMI 150320P00042500 P 03/20/15 42.5 6.40 6.90
KMI 150320P00045000 P 03/20/15 45.0 8.70 9.25
KMI 150320P00047500 P 03/20/15 47.5 11.05 11.80
KMI 150320P00050000 P 03/20/15 50.0 13.50 14.25
KMI 150320P00055000 P 03/20/15 55.0 18.50 19.20
KMI 150320P00060000 P 03/20/15 60.0 23.50 24.20
KMI 160115C00017500 C 01/15/16 17.5 19.45 20.45
KMI 160115C00020000 C 01/15/16 20.0 17.20 17.90
KMI 160115C00022500 C 01/15/16 22.5 14.70 15.30
KMI 160115C00025000 C 01/15/16 25.0 12.20 12.80
KMI 160115C00027500 C 01/15/16 27.5 9.65 10.30
KMI 160115C00030000 C 01/15/16 30.0 7.30 7.70
KMI 160115C00032500 C 01/15/16 32.5 5.45 5.50
KMI 160115C00035000 C 01/15/16 35.0 3.80 3.85
KMI 160115C00037500 C 01/15/16 37.5 2.55 2.77
KMI 160115C00040000 C 01/15/16 40.0 1.75 1.88
KMI 160115C00042500 C 01/15/16 42.5 1.15 1.43
KMI 160115C00045000 C 01/15/16 45.0 0.71 0.91
KMI 160115C00047500 C 01/15/16 47.5 0.09 1.08
KMI 160115C00050000 C 01/15/16 50.0 0.35 0.70
KMI 160115C00055000 C 01/15/16 55.0 0.00 0.69
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.46
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.60
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.42
KMI 160115P00025000 P 01/15/16 25.0 0.30 0.81
KMI 160115P00027500 P 01/15/16 27.5 0.90 1.00
KMI 160115P00030000 P 01/15/16 30.0 1.42 1.55
KMI 160115P00032500 P 01/15/16 32.5 2.30 2.40
KMI 160115P00035000 P 01/15/16 35.0 3.40 3.55
KMI 160115P00037500 P 01/15/16 37.5 4.15 5.00
KMI 160115P00040000 P 01/15/16 40.0 6.45 6.65
KMI 160115P00042500 P 01/15/16 42.5 7.50 9.10
KMI 160115P00045000 P 01/15/16 45.0 9.60 11.60
KMI 160115P00047500 P 01/15/16 47.5 11.25 14.45
KMI 160115P00050000 P 01/15/16 50.0 13.60 16.75
KMI 160115P00055000 P 01/15/16 55.0 18.35 21.55

OPRA data is delayed 15 minutes.