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 Energy Partners Lp (KMP)
As of Jul 28 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 140816C00065000 C 08/16/14 65.0 17.50 20.80
KMP 140816C00070000 C 08/16/14 70.0 13.90 14.45
KMP 140816C00072500 C 08/16/14 72.5 10.10 13.45
KMP 140816C00075000 C 08/16/14 75.0 8.50 9.75
KMP 140816C00077500 C 08/16/14 77.5 6.45 6.90
KMP 140816C00080000 C 08/16/14 80.0 3.95 4.35
KMP 140816C00082500 C 08/16/14 82.5 1.52 1.70
KMP 140816C00085000 C 08/16/14 85.0 0.31 0.35
KMP 140816C00087500 C 08/16/14 87.5 0.08 0.15
KMP 140816C00090000 C 08/16/14 90.0 0.01 0.15
KMP 140816C00092500 C 08/16/14 92.5 0.00 0.20
KMP 140816C00095000 C 08/16/14 95.0 0.00 0.20
KMP 140816C00100000 C 08/16/14 100.0 0.00 0.12
KMP 140816P00065000 P 08/16/14 65.0 0.00 0.05
KMP 140816P00070000 P 08/16/14 70.0 0.00 0.03
KMP 140816P00072500 P 08/16/14 72.5 0.00 0.05
KMP 140816P00075000 P 08/16/14 75.0 0.01 0.11
KMP 140816P00077500 P 08/16/14 77.5 0.05 0.11
KMP 140816P00080000 P 08/16/14 80.0 0.26 0.31
KMP 140816P00082500 P 08/16/14 82.5 0.90 0.99
KMP 140816P00085000 P 08/16/14 85.0 2.50 2.70
KMP 140816P00087500 P 08/16/14 87.5 4.50 5.25
KMP 140816P00090000 P 08/16/14 90.0 6.90 7.85
KMP 140816P00092500 P 08/16/14 92.5 8.25 11.15
KMP 140816P00095000 P 08/16/14 95.0 10.75 13.60
KMP 140816P00100000 P 08/16/14 100.0 15.60 18.90
KMP 140920C00065000 C 09/20/14 65.0 17.00 21.45
KMP 140920C00067500 C 09/20/14 67.5 14.85 18.15
KMP 140920C00070000 C 09/20/14 70.0 13.90 14.55
KMP 140920C00072500 C 09/20/14 72.5 11.45 11.90
KMP 140920C00075000 C 09/20/14 75.0 8.95 9.45
KMP 140920C00077500 C 09/20/14 77.5 6.55 6.90
KMP 140920C00080000 C 09/20/14 80.0 3.90 4.40
KMP 140920C00082500 C 09/20/14 82.5 1.95 2.09
KMP 140920C00085000 C 09/20/14 85.0 0.93 1.00
KMP 140920C00087500 C 09/20/14 87.5 0.35 0.45
KMP 140920C00090000 C 09/20/14 90.0 0.15 0.22
KMP 140920C00092500 C 09/20/14 92.5 0.00 0.25
KMP 140920C00095000 C 09/20/14 95.0 0.00 0.25
KMP 140920C00100000 C 09/20/14 100.0 0.00 0.25
KMP 140920P00065000 P 09/20/14 65.0 0.05 0.10
KMP 140920P00067500 P 09/20/14 67.5 0.07 0.15
KMP 140920P00070000 P 09/20/14 70.0 0.10 0.20
KMP 140920P00072500 P 09/20/14 72.5 0.10 0.23
KMP 140920P00075000 P 09/20/14 75.0 0.18 0.35
KMP 140920P00077500 P 09/20/14 77.5 0.40 0.49
KMP 140920P00080000 P 09/20/14 80.0 0.86 0.90
KMP 140920P00082500 P 09/20/14 82.5 1.70 1.84
KMP 140920P00085000 P 09/20/14 85.0 3.00 3.45
KMP 140920P00087500 P 09/20/14 87.5 5.00 5.50
KMP 140920P00090000 P 09/20/14 90.0 7.05 8.65
KMP 140920P00092500 P 09/20/14 92.5 7.75 11.80
KMP 140920P00095000 P 09/20/14 95.0 11.85 14.55
KMP 140920P00100000 P 09/20/14 100.0 15.00 19.50
KMP 141220C00065000 C 12/20/14 65.0 17.00 21.45
KMP 141220C00067500 C 12/20/14 67.5 15.70 17.75
KMP 141220C00070000 C 12/20/14 70.0 13.20 15.25
KMP 141220C00072500 C 12/20/14 72.5 10.70 12.25
KMP 141220C00075000 C 12/20/14 75.0 8.65 9.75
KMP 141220C00077500 C 12/20/14 77.5 6.25 7.35
KMP 141220C00080000 C 12/20/14 80.0 4.15 4.70
KMP 141220C00082500 C 12/20/14 82.5 2.80 2.95
KMP 141220C00085000 C 12/20/14 85.0 1.74 2.00
KMP 141220C00087500 C 12/20/14 87.5 1.00 1.15
KMP 141220C00090000 C 12/20/14 90.0 0.55 0.75
KMP 141220C00092500 C 12/20/14 92.5 0.20 0.55
KMP 141220C00095000 C 12/20/14 95.0 0.05 0.40
KMP 141220C00100000 C 12/20/14 100.0 0.00 0.47
KMP 141220P00065000 P 12/20/14 65.0 0.15 0.39
KMP 141220P00067500 P 12/20/14 67.5 0.15 0.43
KMP 141220P00070000 P 12/20/14 70.0 0.40 0.50
KMP 141220P00072500 P 12/20/14 72.5 0.45 0.74
KMP 141220P00075000 P 12/20/14 75.0 1.01 1.15
KMP 141220P00077500 P 12/20/14 77.5 1.53 1.77
KMP 141220P00080000 P 12/20/14 80.0 2.36 2.50
KMP 141220P00082500 P 12/20/14 82.5 3.50 3.80
KMP 141220P00085000 P 12/20/14 85.0 5.10 5.50
KMP 141220P00087500 P 12/20/14 87.5 5.95 8.80
KMP 141220P00090000 P 12/20/14 90.0 8.20 9.65
KMP 141220P00092500 P 12/20/14 92.5 9.25 13.60
KMP 141220P00095000 P 12/20/14 95.0 11.50 16.00
KMP 141220P00100000 P 12/20/14 100.0 16.25 20.85
KMP 150117C00042500 C 01/17/15 42.5 39.50 44.00
KMP 150117C00045000 C 01/17/15 45.0 37.00 41.50
KMP 150117C00047500 C 01/17/15 47.5 35.55 37.75
KMP 150117C00050000 C 01/17/15 50.0 33.05 35.25
KMP 150117C00055000 C 01/17/15 55.0 27.00 31.50
KMP 150117C00060000 C 01/17/15 60.0 23.35 24.75
KMP 150117C00065000 C 01/17/15 65.0 18.80 19.55
KMP 150117C00067500 C 01/17/15 67.5 16.20 17.30
KMP 150117C00070000 C 01/17/15 70.0 13.70 14.65
KMP 150117C00072500 C 01/17/15 72.5 11.40 12.10
KMP 150117C00075000 C 01/17/15 75.0 8.70 9.75
KMP 150117C00077500 C 01/17/15 77.5 6.40 7.30
KMP 150117C00080000 C 01/17/15 80.0 4.45 4.60
KMP 150117C00082500 C 01/17/15 82.5 3.05 3.25
KMP 150117C00085000 C 01/17/15 85.0 2.00 2.15
KMP 150117C00087500 C 01/17/15 87.5 1.22 1.40
KMP 150117C00090000 C 01/17/15 90.0 0.74 0.90
KMP 150117C00092500 C 01/17/15 92.5 0.35 0.69
KMP 150117C00095000 C 01/17/15 95.0 0.20 0.45
KMP 150117C00097500 C 01/17/15 97.5 0.01 0.39
KMP 150117C00100000 C 01/17/15 100.0 0.00 0.32
KMP 150117C00105000 C 01/17/15 105.0 0.00 0.25
KMP 150117C00110000 C 01/17/15 110.0 0.00 0.25
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.25
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.10
KMP 150117C00125000 C 01/17/15 125.0 0.00 0.25
KMP 150117C00130000 C 01/17/15 130.0 0.00 0.25
KMP 150117P00042500 P 01/17/15 42.5 0.00 0.13
KMP 150117P00045000 P 01/17/15 45.0 0.00 0.15
KMP 150117P00047500 P 01/17/15 47.5 0.00 0.25
KMP 150117P00050000 P 01/17/15 50.0 0.00 0.25
KMP 150117P00055000 P 01/17/15 55.0 0.00 0.26
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.33
KMP 150117P00065000 P 01/17/15 65.0 0.05 0.34
KMP 150117P00067500 P 01/17/15 67.5 0.35 0.55
KMP 150117P00070000 P 01/17/15 70.0 0.47 0.70
KMP 150117P00072500 P 01/17/15 72.5 0.74 0.99
KMP 150117P00075000 P 01/17/15 75.0 1.20 1.40
KMP 150117P00077500 P 01/17/15 77.5 1.80 2.00
KMP 150117P00080000 P 01/17/15 80.0 2.71 2.90
KMP 150117P00082500 P 01/17/15 82.5 3.90 4.15
KMP 150117P00085000 P 01/17/15 85.0 5.25 5.70
KMP 150117P00087500 P 01/17/15 87.5 6.95 7.70
KMP 150117P00090000 P 01/17/15 90.0 7.20 9.75
KMP 150117P00092500 P 01/17/15 92.5 9.40 12.00
KMP 150117P00095000 P 01/17/15 95.0 11.70 15.60
KMP 150117P00097500 P 01/17/15 97.5 14.10 18.50
KMP 150117P00100000 P 01/17/15 100.0 16.35 20.95
KMP 150117P00105000 P 01/17/15 105.0 21.30 25.80
KMP 150117P00110000 P 01/17/15 110.0 26.25 30.85
KMP 150117P00115000 P 01/17/15 115.0 31.30 35.80
KMP 150117P00120000 P 01/17/15 120.0 36.25 40.80
KMP 150117P00125000 P 01/17/15 125.0 41.15 45.75
KMP 150117P00130000 P 01/17/15 130.0 46.20 50.80
KMP 150320C00045000 C 03/20/15 45.0 37.00 41.50
KMP 150320C00047500 C 03/20/15 47.5 34.40 38.85
KMP 150320C00050000 C 03/20/15 50.0 33.05 35.25
KMP 150320C00055000 C 03/20/15 55.0 27.00 31.50
KMP 150320C00060000 C 03/20/15 60.0 22.00 26.50
KMP 150320C00065000 C 03/20/15 65.0 17.00 21.50
KMP 150320C00070000 C 03/20/15 70.0 12.00 16.35
KMP 150320C00075000 C 03/20/15 75.0 7.00 11.40
KMP 150320C00077500 C 03/20/15 77.5 5.70 8.90
KMP 150320C00080000 C 03/20/15 80.0 4.65 5.35
KMP 150320C00082500 C 03/20/15 82.5 3.25 3.55
KMP 150320C00085000 C 03/20/15 85.0 2.21 2.49
KMP 150320C00087500 C 03/20/15 87.5 1.50 1.76
KMP 150320C00090000 C 03/20/15 90.0 0.86 1.16
KMP 150320C00092500 C 03/20/15 92.5 0.30 1.06
KMP 150320C00095000 C 03/20/15 95.0 0.07 1.11
KMP 150320C00100000 C 03/20/15 100.0 0.16 0.84
KMP 150320C00105000 C 03/20/15 105.0 0.00 0.30
KMP 150320C00110000 C 03/20/15 110.0 0.00 0.25
KMP 150320C00115000 C 03/20/15 115.0 0.00 0.25
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.25
KMP 150320P00045000 P 03/20/15 45.0 0.00 0.25
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.25
KMP 150320P00050000 P 03/20/15 50.0 0.00 0.28
KMP 150320P00055000 P 03/20/15 55.0 0.00 0.32
KMP 150320P00060000 P 03/20/15 60.0 0.05 0.43
KMP 150320P00065000 P 03/20/15 65.0 0.18 1.06
KMP 150320P00070000 P 03/20/15 70.0 0.75 1.15
KMP 150320P00075000 P 03/20/15 75.0 1.90 2.20
KMP 150320P00077500 P 03/20/15 77.5 2.70 3.10
KMP 150320P00080000 P 03/20/15 80.0 3.70 4.25
KMP 150320P00082500 P 03/20/15 82.5 5.00 5.70
KMP 150320P00085000 P 03/20/15 85.0 6.55 7.25
KMP 150320P00087500 P 03/20/15 87.5 8.25 9.45
KMP 150320P00090000 P 03/20/15 90.0 9.00 13.00
KMP 150320P00092500 P 03/20/15 92.5 10.70 15.00
KMP 150320P00095000 P 03/20/15 95.0 13.05 17.40
KMP 150320P00100000 P 03/20/15 100.0 18.00 22.20
KMP 150320P00105000 P 03/20/15 105.0 22.65 27.00
KMP 150320P00110000 P 03/20/15 110.0 27.60 32.00
KMP 150320P00115000 P 03/20/15 115.0 32.55 37.00
KMP 150320P00120000 P 03/20/15 120.0 37.50 42.00
KMP 160115C00040000 C 01/15/16 40.0 42.00 46.50
KMP 160115C00042500 C 01/15/16 42.5 39.40 44.00
KMP 160115C00045000 C 01/15/16 45.0 37.00 41.50
KMP 160115C00047500 C 01/15/16 47.5 34.40 39.00
KMP 160115C00050000 C 01/15/16 50.0 31.70 34.50
KMP 160115C00055000 C 01/15/16 55.0 27.00 31.50
KMP 160115C00060000 C 01/15/16 60.0 22.75 25.65
KMP 160115C00065000 C 01/15/16 65.0 18.10 20.30
KMP 160115C00067500 C 01/15/16 67.5 15.30 17.50
KMP 160115C00070000 C 01/15/16 70.0 12.70 14.25
KMP 160115C00072500 C 01/15/16 72.5 11.15 12.45
KMP 160115C00075000 C 01/15/16 75.0 8.25 10.05
KMP 160115C00077500 C 01/15/16 77.5 6.80 7.75
KMP 160115C00080000 C 01/15/16 80.0 5.45 5.90
KMP 160115C00082500 C 01/15/16 82.5 3.45 4.60
KMP 160115C00085000 C 01/15/16 85.0 2.50 4.25
KMP 160115C00087500 C 01/15/16 87.5 1.93 3.85
KMP 160115C00090000 C 01/15/16 90.0 1.85 2.21
KMP 160115C00092500 C 01/15/16 92.5 0.79 2.69
KMP 160115C00095000 C 01/15/16 95.0 0.38 1.95
KMP 160115C00100000 C 01/15/16 100.0 0.00 1.24
KMP 160115C00105000 C 01/15/16 105.0 0.00 1.48
KMP 160115C00110000 C 01/15/16 110.0 0.15 1.20
KMP 160115C00115000 C 01/15/16 115.0 0.00 1.03
KMP 160115C00120000 C 01/15/16 120.0 0.00 0.51
KMP 160115P00040000 P 01/15/16 40.0 0.00 0.56
KMP 160115P00042500 P 01/15/16 42.5 0.00 1.03
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.10
KMP 160115P00047500 P 01/15/16 47.5 0.05 1.15
KMP 160115P00050000 P 01/15/16 50.0 0.00 1.46
KMP 160115P00055000 P 01/15/16 55.0 0.55 1.25
KMP 160115P00060000 P 01/15/16 60.0 1.05 2.11
KMP 160115P00065000 P 01/15/16 65.0 1.70 2.99
KMP 160115P00067500 P 01/15/16 67.5 2.30 3.65
KMP 160115P00070000 P 01/15/16 70.0 3.45 4.00
KMP 160115P00072500 P 01/15/16 72.5 3.90 5.00
KMP 160115P00075000 P 01/15/16 75.0 4.90 5.60
KMP 160115P00077500 P 01/15/16 77.5 6.05 7.60
KMP 160115P00080000 P 01/15/16 80.0 7.45 8.85
KMP 160115P00082500 P 01/15/16 82.5 9.15 10.65
KMP 160115P00085000 P 01/15/16 85.0 10.50 12.95
KMP 160115P00087500 P 01/15/16 87.5 11.50 15.60
KMP 160115P00090000 P 01/15/16 90.0 13.75 16.40
KMP 160115P00092500 P 01/15/16 92.5 15.55 19.80
KMP 160115P00095000 P 01/15/16 95.0 18.00 21.30
KMP 160115P00100000 P 01/15/16 100.0 22.20 26.40
KMP 160115P00105000 P 01/15/16 105.0 27.00 31.25
KMP 160115P00110000 P 01/15/16 110.0 31.70 36.00
KMP 160115P00115000 P 01/15/16 115.0 36.50 40.90
KMP 160115P00120000 P 01/15/16 120.0 41.30 45.80

OPRA data is delayed 15 minutes.