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 Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 140816C00022500 C 08/16/14 22.5 14.45 16.50
KMI 140816C00025000 C 08/16/14 25.0 11.65 14.00
KMI 140816C00027500 C 08/16/14 27.5 9.90 11.05
KMI 140816C00030000 C 08/16/14 30.0 7.55 8.00
KMI 140816C00032500 C 08/16/14 32.5 4.95 5.45
KMI 140816C00035000 C 08/16/14 35.0 2.71 2.92
KMI 140816C00037500 C 08/16/14 37.5 0.57 0.62
KMI 140816C00040000 C 08/16/14 40.0 0.04 0.12
KMI 140816C00042500 C 08/16/14 42.5 0.00 0.15
KMI 140816C00045000 C 08/16/14 45.0 0.00 0.16
KMI 140816C00047500 C 08/16/14 47.5 0.00 0.11
KMI 140816P00022500 P 08/16/14 22.5 0.00 0.03
KMI 140816P00025000 P 08/16/14 25.0 0.00 0.03
KMI 140816P00027500 P 08/16/14 27.5 0.00 0.04
KMI 140816P00030000 P 08/16/14 30.0 0.00 0.08
KMI 140816P00032500 P 08/16/14 32.5 0.00 0.08
KMI 140816P00035000 P 08/16/14 35.0 0.10 0.15
KMI 140816P00037500 P 08/16/14 37.5 0.71 0.76
KMI 140816P00040000 P 08/16/14 40.0 2.66 3.05
KMI 140816P00042500 P 08/16/14 42.5 4.90 5.55
KMI 140816P00045000 P 08/16/14 45.0 7.50 8.05
KMI 140816P00047500 P 08/16/14 47.5 9.75 10.90
KMI 140920C00025000 C 09/20/14 25.0 12.45 13.20
KMI 140920C00027500 C 09/20/14 27.5 10.15 10.60
KMI 140920C00030000 C 09/20/14 30.0 7.65 8.15
KMI 140920C00032500 C 09/20/14 32.5 5.15 5.45
KMI 140920C00035000 C 09/20/14 35.0 2.77 2.82
KMI 140920C00037500 C 09/20/14 37.5 1.07 1.10
KMI 140920C00040000 C 09/20/14 40.0 0.36 0.40
KMI 140920C00042500 C 09/20/14 42.5 0.08 0.15
KMI 140920C00045000 C 09/20/14 45.0 0.00 0.18
KMI 140920P00025000 P 09/20/14 25.0 0.00 0.06
KMI 140920P00027500 P 09/20/14 27.5 0.00 0.09
KMI 140920P00030000 P 09/20/14 30.0 0.02 0.07
KMI 140920P00032500 P 09/20/14 32.5 0.08 0.12
KMI 140920P00035000 P 09/20/14 35.0 0.34 0.38
KMI 140920P00037500 P 09/20/14 37.5 1.22 1.25
KMI 140920P00040000 P 09/20/14 40.0 2.80 3.30
KMI 140920P00042500 P 09/20/14 42.5 5.00 5.65
KMI 140920P00045000 P 09/20/14 45.0 7.35 8.40
KMI 141220C00022500 C 12/20/14 22.5 14.10 16.50
KMI 141220C00025000 C 12/20/14 25.0 11.60 14.00
KMI 141220C00027500 C 12/20/14 27.5 9.90 10.80
KMI 141220C00030000 C 12/20/14 30.0 7.25 8.15
KMI 141220C00032500 C 12/20/14 32.5 4.70 5.90
KMI 141220C00035000 C 12/20/14 35.0 3.05 3.45
KMI 141220C00037500 C 12/20/14 37.5 1.83 1.89
KMI 141220C00040000 C 12/20/14 40.0 0.97 1.05
KMI 141220C00042500 C 12/20/14 42.5 0.50 0.58
KMI 141220C00045000 C 12/20/14 45.0 0.24 0.43
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.13
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.20
KMI 141220P00027500 P 12/20/14 27.5 0.00 0.25
KMI 141220P00030000 P 12/20/14 30.0 0.18 0.26
KMI 141220P00032500 P 12/20/14 32.5 0.50 0.55
KMI 141220P00035000 P 12/20/14 35.0 1.15 1.24
KMI 141220P00037500 P 12/20/14 37.5 2.25 2.39
KMI 141220P00040000 P 12/20/14 40.0 3.75 4.30
KMI 141220P00042500 P 12/20/14 42.5 5.70 6.40
KMI 141220P00045000 P 12/20/14 45.0 7.85 8.75
KMI 150117C00017500 C 01/17/15 17.5 19.10 21.50
KMI 150117C00020000 C 01/17/15 20.0 17.55 17.90
KMI 150117C00022500 C 01/17/15 22.5 14.75 15.60
KMI 150117C00025000 C 01/17/15 25.0 12.45 12.90
KMI 150117C00027500 C 01/17/15 27.5 10.15 10.55
KMI 150117C00030000 C 01/17/15 30.0 7.65 8.05
KMI 150117C00032500 C 01/17/15 32.5 5.20 5.50
KMI 150117C00035000 C 01/17/15 35.0 3.35 3.60
KMI 150117C00037500 C 01/17/15 37.5 1.96 2.16
KMI 150117C00040000 C 01/17/15 40.0 1.11 1.21
KMI 150117C00042500 C 01/17/15 42.5 0.61 0.68
KMI 150117C00045000 C 01/17/15 45.0 0.27 0.45
KMI 150117C00047500 C 01/17/15 47.5 0.10 0.32
KMI 150117C00050000 C 01/17/15 50.0 0.03 0.25
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.19
KMI 150117P00017500 P 01/17/15 17.5 0.00 0.04
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.08
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.16
KMI 150117P00025000 P 01/17/15 25.0 0.03 0.15
KMI 150117P00027500 P 01/17/15 27.5 0.10 0.24
KMI 150117P00030000 P 01/17/15 30.0 0.30 0.39
KMI 150117P00032500 P 01/17/15 32.5 0.66 0.74
KMI 150117P00035000 P 01/17/15 35.0 1.35 1.47
KMI 150117P00037500 P 01/17/15 37.5 2.35 2.65
KMI 150117P00040000 P 01/17/15 40.0 3.95 4.45
KMI 150117P00042500 P 01/17/15 42.5 5.90 6.50
KMI 150117P00045000 P 01/17/15 45.0 8.05 8.70
KMI 150117P00047500 P 01/17/15 47.5 10.30 11.20
KMI 150117P00050000 P 01/17/15 50.0 12.75 13.65
KMI 150117P00055000 P 01/17/15 55.0 16.85 19.25
KMI 150320C00020000 C 03/20/15 20.0 16.60 19.00
KMI 150320C00022500 C 03/20/15 22.5 14.10 16.50
KMI 150320C00025000 C 03/20/15 25.0 11.60 14.00
KMI 150320C00027500 C 03/20/15 27.5 9.55 11.05
KMI 150320C00030000 C 03/20/15 30.0 7.10 8.40
KMI 150320C00032500 C 03/20/15 32.5 5.15 5.85
KMI 150320C00035000 C 03/20/15 35.0 3.50 3.75
KMI 150320C00037500 C 03/20/15 37.5 2.19 2.30
KMI 150320C00040000 C 03/20/15 40.0 1.27 1.43
KMI 150320C00042500 C 03/20/15 42.5 0.69 0.94
KMI 150320C00045000 C 03/20/15 45.0 0.36 0.60
KMI 150320C00047500 C 03/20/15 47.5 0.20 0.41
KMI 150320C00050000 C 03/20/15 50.0 0.05 0.30
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.15
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.25
KMI 150320P00025000 P 03/20/15 25.0 0.01 0.26
KMI 150320P00027500 P 03/20/15 27.5 0.15 0.40
KMI 150320P00030000 P 03/20/15 30.0 0.41 0.65
KMI 150320P00032500 P 03/20/15 32.5 0.93 1.09
KMI 150320P00035000 P 03/20/15 35.0 1.78 1.93
KMI 150320P00037500 P 03/20/15 37.5 2.99 3.15
KMI 150320P00040000 P 03/20/15 40.0 4.50 5.10
KMI 150320P00042500 P 03/20/15 42.5 6.40 7.10
KMI 150320P00045000 P 03/20/15 45.0 8.55 9.25
KMI 150320P00047500 P 03/20/15 47.5 10.35 11.80
KMI 150320P00050000 P 03/20/15 50.0 12.80 14.15
KMI 160115C00017500 C 01/15/16 17.5 19.60 20.70
KMI 160115C00020000 C 01/15/16 20.0 17.55 17.95
KMI 160115C00022500 C 01/15/16 22.5 14.75 16.60
KMI 160115C00025000 C 01/15/16 25.0 12.60 13.00
KMI 160115C00027500 C 01/15/16 27.5 9.90 10.35
KMI 160115C00030000 C 01/15/16 30.0 7.60 7.95
KMI 160115C00032500 C 01/15/16 32.5 5.45 5.85
KMI 160115C00035000 C 01/15/16 35.0 3.85 4.15
KMI 160115C00037500 C 01/15/16 37.5 2.61 2.90
KMI 160115C00040000 C 01/15/16 40.0 1.64 1.98
KMI 160115C00042500 C 01/15/16 42.5 1.16 1.35
KMI 160115C00045000 C 01/15/16 45.0 0.69 1.07
KMI 160115C00047500 C 01/15/16 47.5 0.40 0.76
KMI 160115C00050000 C 01/15/16 50.0 0.12 0.58
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.34
KMI 160115P00020000 P 01/15/16 20.0 0.01 0.50
KMI 160115P00022500 P 01/15/16 22.5 0.12 0.58
KMI 160115P00025000 P 01/15/16 25.0 0.49 0.78
KMI 160115P00027500 P 01/15/16 27.5 0.74 1.10
KMI 160115P00030000 P 01/15/16 30.0 1.45 1.55
KMI 160115P00032500 P 01/15/16 32.5 2.00 2.75
KMI 160115P00035000 P 01/15/16 35.0 3.30 3.70
KMI 160115P00037500 P 01/15/16 37.5 4.45 5.20
KMI 160115P00040000 P 01/15/16 40.0 6.05 7.00
KMI 160115P00042500 P 01/15/16 42.5 7.95 8.80
KMI 160115P00045000 P 01/15/16 45.0 9.60 11.05
KMI 160115P00047500 P 01/15/16 47.5 11.95 13.55
KMI 160115P00050000 P 01/15/16 50.0 14.25 15.60

OPRA data is delayed 15 minutes.