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 Energy Partners Lp (KMP)
As of Oct 23 2014 11:58AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 141122C00075000 C 11/22/14 75.0 19.25 20.90
KMP 141122C00080000 C 11/22/14 80.0 14.20 15.55
KMP 141122C00085000 C 11/22/14 85.0 9.25 10.30
KMP 141122C00087500 C 11/22/14 87.5 6.70 8.15
KMP 141122C00090000 C 11/22/14 90.0 4.45 5.65
KMP 141122C00092500 C 11/22/14 92.5 2.40 3.70
KMP 141122C00095000 C 11/22/14 95.0 1.00 1.80
KMP 141122C00097500 C 11/22/14 97.5 0.20 1.05
KMP 141122C00100000 C 11/22/14 100.0 0.00 0.50
KMP 141122C00105000 C 11/22/14 105.0 0.00 0.12
KMP 141122C00110000 C 11/22/14 110.0 0.00 0.32
KMP 141122C00115000 C 11/22/14 115.0 0.00 0.32
KMP 141122C00120000 C 11/22/14 120.0 0.00 0.27
KMP 141122P00075000 P 11/22/14 75.0 0.00 0.90
KMP 141122P00080000 P 11/22/14 80.0 0.05 0.40
KMP 141122P00085000 P 11/22/14 85.0 0.05 0.70
KMP 141122P00087500 P 11/22/14 87.5 0.18 1.23
KMP 141122P00090000 P 11/22/14 90.0 0.55 1.60
KMP 141122P00092500 P 11/22/14 92.5 1.32 2.50
KMP 141122P00095000 P 11/22/14 95.0 2.42 3.55
KMP 141122P00097500 P 11/22/14 97.5 3.95 5.20
KMP 141122P00100000 P 11/22/14 100.0 6.30 7.15
KMP 141122P00105000 P 11/22/14 105.0 10.80 11.85
KMP 141122P00110000 P 11/22/14 110.0 15.80 17.05
KMP 141122P00115000 P 11/22/14 115.0 21.05 22.00
KMP 141122P00120000 P 11/22/14 120.0 26.05 26.95
KMP 141220C00065000 C 12/20/14 65.0 29.30 30.50
KMP 141220C00067500 C 12/20/14 67.5 26.75 28.05
KMP 141220C00070000 C 12/20/14 70.0 24.20 25.80
KMP 141220C00072500 C 12/20/14 72.5 21.75 23.30
KMP 141220C00075000 C 12/20/14 75.0 19.25 20.85
KMP 141220C00077500 C 12/20/14 77.5 16.75 18.25
KMP 141220C00080000 C 12/20/14 80.0 14.25 15.70
KMP 141220C00082500 C 12/20/14 82.5 11.75 13.20
KMP 141220C00085000 C 12/20/14 85.0 9.20 10.70
KMP 141220C00087500 C 12/20/14 87.5 7.20 8.50
KMP 141220C00090000 C 12/20/14 90.0 4.95 5.80
KMP 141220C00092500 C 12/20/14 92.5 3.25 4.80
KMP 141220C00095000 C 12/20/14 95.0 2.01 2.75
KMP 141220C00097500 C 12/20/14 97.5 0.81 1.80
KMP 141220C00100000 C 12/20/14 100.0 0.32 1.00
KMP 141220C00105000 C 12/20/14 105.0 0.00 0.78
KMP 141220C00110000 C 12/20/14 110.0 0.00 0.54
KMP 141220P00065000 P 12/20/14 65.0 0.05 0.64
KMP 141220P00067500 P 12/20/14 67.5 0.05 0.63
KMP 141220P00070000 P 12/20/14 70.0 0.10 0.45
KMP 141220P00072500 P 12/20/14 72.5 0.10 0.90
KMP 141220P00075000 P 12/20/14 75.0 0.25 0.90
KMP 141220P00077500 P 12/20/14 77.5 0.35 1.00
KMP 141220P00080000 P 12/20/14 80.0 0.00 1.10
KMP 141220P00082500 P 12/20/14 82.5 0.10 1.30
KMP 141220P00085000 P 12/20/14 85.0 0.39 1.66
KMP 141220P00087500 P 12/20/14 87.5 0.75 2.09
KMP 141220P00090000 P 12/20/14 90.0 1.29 2.60
KMP 141220P00092500 P 12/20/14 92.5 2.10 3.60
KMP 141220P00095000 P 12/20/14 95.0 3.35 4.25
KMP 141220P00097500 P 12/20/14 97.5 4.85 5.95
KMP 141220P00100000 P 12/20/14 100.0 6.60 7.70
KMP 141220P00105000 P 12/20/14 105.0 10.80 12.45
KMP 141220P00110000 P 12/20/14 110.0 15.80 17.20
KMP 150117C00042500 C 01/17/15 42.5 51.75 53.05
KMP 150117C00045000 C 01/17/15 45.0 49.30 50.60
KMP 150117C00047500 C 01/17/15 47.5 46.75 48.25
KMP 150117C00050000 C 01/17/15 50.0 44.25 45.90
KMP 150117C00055000 C 01/17/15 55.0 39.25 41.10
KMP 150117C00060000 C 01/17/15 60.0 34.25 35.80
KMP 150117C00065000 C 01/17/15 65.0 29.25 30.90
KMP 150117C00067500 C 01/17/15 67.5 26.75 28.50
KMP 150117C00070000 C 01/17/15 70.0 24.25 25.75
KMP 150117C00072500 C 01/17/15 72.5 21.75 23.25
KMP 150117C00075000 C 01/17/15 75.0 19.25 20.75
KMP 150117C00077500 C 01/17/15 77.5 16.75 18.25
KMP 150117C00080000 C 01/17/15 80.0 14.15 15.85
KMP 150117C00082500 C 01/17/15 82.5 11.70 13.25
KMP 150117C00085000 C 01/17/15 85.0 10.00 11.05
KMP 150117C00087500 C 01/17/15 87.5 7.25 9.05
KMP 150117C00090000 C 01/17/15 90.0 5.55 7.15
KMP 150117C00092500 C 01/17/15 92.5 4.00 5.60
KMP 150117C00095000 C 01/17/15 95.0 2.50 3.50
KMP 150117C00097500 C 01/17/15 97.5 1.41 3.25
KMP 150117C00100000 C 01/17/15 100.0 0.95 2.00
KMP 150117C00105000 C 01/17/15 105.0 0.15 1.00
KMP 150117C00110000 C 01/17/15 110.0 0.10 0.89
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.65
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.56
KMP 150117C00125000 C 01/17/15 125.0 0.00 0.54
KMP 150117C00130000 C 01/17/15 130.0 0.00 0.20
KMP 150117P00042500 P 01/17/15 42.5 0.01 0.15
KMP 150117P00045000 P 01/17/15 45.0 0.01 0.20
KMP 150117P00047500 P 01/17/15 47.5 0.00 0.33
KMP 150117P00050000 P 01/17/15 50.0 0.01 0.47
KMP 150117P00055000 P 01/17/15 55.0 0.05 0.80
KMP 150117P00060000 P 01/17/15 60.0 0.05 1.09
KMP 150117P00065000 P 01/17/15 65.0 0.10 0.95
KMP 150117P00067500 P 01/17/15 67.5 0.05 0.95
KMP 150117P00070000 P 01/17/15 70.0 0.10 0.95
KMP 150117P00072500 P 01/17/15 72.5 0.15 1.10
KMP 150117P00075000 P 01/17/15 75.0 0.27 1.20
KMP 150117P00077500 P 01/17/15 77.5 0.40 1.30
KMP 150117P00080000 P 01/17/15 80.0 0.55 1.50
KMP 150117P00082500 P 01/17/15 82.5 0.52 1.84
KMP 150117P00085000 P 01/17/15 85.0 0.92 2.25
KMP 150117P00087500 P 01/17/15 87.5 1.30 2.70
KMP 150117P00090000 P 01/17/15 90.0 2.10 3.65
KMP 150117P00092500 P 01/17/15 92.5 2.95 4.55
KMP 150117P00095000 P 01/17/15 95.0 3.95 5.80
KMP 150117P00097500 P 01/17/15 97.5 5.20 7.35
KMP 150117P00100000 P 01/17/15 100.0 7.30 8.55
KMP 150117P00105000 P 01/17/15 105.0 11.35 12.65
KMP 150117P00110000 P 01/17/15 110.0 16.05 17.45
KMP 150117P00115000 P 01/17/15 115.0 20.95 22.20
KMP 150117P00120000 P 01/17/15 120.0 25.95 27.10
KMP 150117P00125000 P 01/17/15 125.0 30.95 32.10
KMP 150117P00130000 P 01/17/15 130.0 36.00 36.85
KMP 150320C00045000 C 03/20/15 45.0 49.25 51.05
KMP 150320C00047500 C 03/20/15 47.5 46.75 48.60
KMP 150320C00050000 C 03/20/15 50.0 44.25 46.10
KMP 150320C00055000 C 03/20/15 55.0 39.25 41.10
KMP 150320C00060000 C 03/20/15 60.0 34.25 36.05
KMP 150320C00065000 C 03/20/15 65.0 29.25 31.00
KMP 150320C00070000 C 03/20/15 70.0 24.25 25.85
KMP 150320C00075000 C 03/20/15 75.0 19.25 20.90
KMP 150320C00077500 C 03/20/15 77.5 16.75 18.40
KMP 150320C00080000 C 03/20/15 80.0 14.20 15.95
KMP 150320C00082500 C 03/20/15 82.5 11.55 13.50
KMP 150320C00085000 C 03/20/15 85.0 9.65 11.35
KMP 150320C00087500 C 03/20/15 87.5 7.75 9.70
KMP 150320C00090000 C 03/20/15 90.0 6.20 8.10
KMP 150320C00092500 C 03/20/15 92.5 5.05 6.75
KMP 150320C00095000 C 03/20/15 95.0 3.70 5.35
KMP 150320C00097500 C 03/20/15 97.5 2.30 4.10
KMP 150320C00100000 C 03/20/15 100.0 1.66 2.50
KMP 150320C00105000 C 03/20/15 105.0 0.55 1.80
KMP 150320C00110000 C 03/20/15 110.0 0.14 1.16
KMP 150320C00115000 C 03/20/15 115.0 0.00 0.85
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.82
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.71
KMP 150320P00045000 P 03/20/15 45.0 0.00 0.62
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.79
KMP 150320P00050000 P 03/20/15 50.0 0.00 0.90
KMP 150320P00055000 P 03/20/15 55.0 0.00 0.90
KMP 150320P00060000 P 03/20/15 60.0 0.00 0.90
KMP 150320P00065000 P 03/20/15 65.0 0.05 1.00
KMP 150320P00070000 P 03/20/15 70.0 0.00 1.15
KMP 150320P00075000 P 03/20/15 75.0 0.23 1.40
KMP 150320P00077500 P 03/20/15 77.5 0.50 2.05
KMP 150320P00080000 P 03/20/15 80.0 0.82 2.40
KMP 150320P00082500 P 03/20/15 82.5 1.08 2.93
KMP 150320P00085000 P 03/20/15 85.0 1.70 3.50
KMP 150320P00087500 P 03/20/15 87.5 2.45 4.35
KMP 150320P00090000 P 03/20/15 90.0 3.40 5.40
KMP 150320P00092500 P 03/20/15 92.5 4.75 6.40
KMP 150320P00095000 P 03/20/15 95.0 5.90 7.65
KMP 150320P00097500 P 03/20/15 97.5 7.10 9.20
KMP 150320P00100000 P 03/20/15 100.0 8.85 11.05
KMP 150320P00105000 P 03/20/15 105.0 12.55 14.85
KMP 150320P00110000 P 03/20/15 110.0 16.95 19.50
KMP 150320P00115000 P 03/20/15 115.0 21.60 24.45
KMP 150320P00120000 P 03/20/15 120.0 26.35 29.45
KMP 150320P00125000 P 03/20/15 125.0 31.35 34.30
KMP 150619C00070000 C 06/19/15 70.0 24.25 26.05
KMP 150619C00075000 C 06/19/15 75.0 19.25 21.05
KMP 150619C00080000 C 06/19/15 80.0 14.05 15.95
KMP 150619C00082500 C 06/19/15 82.5 11.55 14.10
KMP 150619C00085000 C 06/19/15 85.0 9.55 12.25
KMP 150619C00087500 C 06/19/15 87.5 8.15 10.50
KMP 150619C00090000 C 06/19/15 90.0 6.60 9.00
KMP 150619C00092500 C 06/19/15 92.5 5.40 7.55
KMP 150619C00095000 C 06/19/15 95.0 4.05 6.30
KMP 150619C00097500 C 06/19/15 97.5 2.75 5.20
KMP 150619C00100000 C 06/19/15 100.0 2.25 4.25
KMP 150619C00105000 C 06/19/15 105.0 1.15 2.80
KMP 150619C00110000 C 06/19/15 110.0 0.39 1.60
KMP 150619P00070000 P 06/19/15 70.0 0.29 1.30
KMP 150619P00075000 P 06/19/15 75.0 0.84 2.56
KMP 150619P00080000 P 06/19/15 80.0 1.65 3.15
KMP 150619P00082500 P 06/19/15 82.5 2.10 4.15
KMP 150619P00085000 P 06/19/15 85.0 2.90 5.05
KMP 150619P00087500 P 06/19/15 87.5 4.15 5.90
KMP 150619P00090000 P 06/19/15 90.0 5.10 7.30
KMP 150619P00092500 P 06/19/15 92.5 6.30 8.45
KMP 150619P00095000 P 06/19/15 95.0 7.30 9.60
KMP 150619P00097500 P 06/19/15 97.5 8.85 11.10
KMP 150619P00100000 P 06/19/15 100.0 10.25 12.65
KMP 150619P00105000 P 06/19/15 105.0 14.05 16.45
KMP 150619P00110000 P 06/19/15 110.0 18.00 20.95
KMP 160115C00040000 C 01/15/16 40.0 54.25 56.10
KMP 160115C00042500 C 01/15/16 42.5 51.75 53.60
KMP 160115C00045000 C 01/15/16 45.0 49.25 51.10
KMP 160115C00047500 C 01/15/16 47.5 46.75 48.60
KMP 160115C00050000 C 01/15/16 50.0 44.25 46.10
KMP 160115C00055000 C 01/15/16 55.0 39.25 41.10
KMP 160115C00060000 C 01/15/16 60.0 34.25 36.10
KMP 160115C00065000 C 01/15/16 65.0 29.25 31.10
KMP 160115C00067500 C 01/15/16 67.5 26.80 28.55
KMP 160115C00070000 C 01/15/16 70.0 24.30 26.00
KMP 160115C00072500 C 01/15/16 72.5 21.80 23.55
KMP 160115C00075000 C 01/15/16 75.0 19.25 20.90
KMP 160115C00077500 C 01/15/16 77.5 16.55 18.70
KMP 160115C00080000 C 01/15/16 80.0 13.85 16.50
KMP 160115C00082500 C 01/15/16 82.5 11.45 14.90
KMP 160115C00085000 C 01/15/16 85.0 9.70 13.20
KMP 160115C00087500 C 01/15/16 87.5 8.55 11.70
KMP 160115C00090000 C 01/15/16 90.0 7.10 8.90
KMP 160115C00092500 C 01/15/16 92.5 5.80 8.90
KMP 160115C00095000 C 01/15/16 95.0 4.75 6.50
KMP 160115C00097500 C 01/15/16 97.5 3.90 6.80
KMP 160115C00100000 C 01/15/16 100.0 3.05 4.60
KMP 160115C00105000 C 01/15/16 105.0 1.48 4.60
KMP 160115C00110000 C 01/15/16 110.0 0.90 2.15
KMP 160115C00115000 C 01/15/16 115.0 0.78 2.71
KMP 160115C00120000 C 01/15/16 120.0 0.35 1.50
KMP 160115C00125000 C 01/15/16 125.0 0.07 1.73
KMP 160115P00040000 P 01/15/16 40.0 0.00 1.02
KMP 160115P00042500 P 01/15/16 42.5 0.00 1.12
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.20
KMP 160115P00047500 P 01/15/16 47.5 0.00 1.28
KMP 160115P00050000 P 01/15/16 50.0 0.25 1.39
KMP 160115P00055000 P 01/15/16 55.0 0.13 1.50
KMP 160115P00060000 P 01/15/16 60.0 0.22 1.80
KMP 160115P00065000 P 01/15/16 65.0 0.96 2.47
KMP 160115P00067500 P 01/15/16 67.5 0.77 2.79
KMP 160115P00070000 P 01/15/16 70.0 1.17 2.62
KMP 160115P00072500 P 01/15/16 72.5 1.61 3.75
KMP 160115P00075000 P 01/15/16 75.0 2.00 4.35
KMP 160115P00077500 P 01/15/16 77.5 2.48 5.10
KMP 160115P00080000 P 01/15/16 80.0 3.55 5.90
KMP 160115P00082500 P 01/15/16 82.5 4.05 6.80
KMP 160115P00085000 P 01/15/16 85.0 4.80 7.95
KMP 160115P00087500 P 01/15/16 87.5 5.95 9.25
KMP 160115P00090000 P 01/15/16 90.0 7.40 9.85
KMP 160115P00092500 P 01/15/16 92.5 8.45 12.00
KMP 160115P00095000 P 01/15/16 95.0 9.70 13.60
KMP 160115P00097500 P 01/15/16 97.5 10.75 15.40
KMP 160115P00100000 P 01/15/16 100.0 12.50 17.00
KMP 160115P00105000 P 01/15/16 105.0 16.15 20.60
KMP 160115P00110000 P 01/15/16 110.0 20.20 24.35
KMP 160115P00115000 P 01/15/16 115.0 24.80 28.80
KMP 160115P00120000 P 01/15/16 120.0 29.70 33.40
KMP 160115P00125000 P 01/15/16 125.0 34.30 38.00

OPRA data is delayed 15 minutes.