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


As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 141220C00065000 C 12/20/14 65.0 35.65 39.90
KMP 141220C00067500 C 12/20/14 67.5 33.00 37.50
KMP 141220C00070000 C 12/20/14 70.0 30.50 35.00
KMP 141220C00072500 C 12/20/14 72.5 27.90 32.50
KMP 141220C00075000 C 12/20/14 75.0 25.40 29.95
KMP 141220C00077500 C 12/20/14 77.5 22.80 27.25
KMP 141220C00080000 C 12/20/14 80.0 20.40 24.45
KMP 141220C00082500 C 12/20/14 82.5 17.80 22.50
KMP 141220C00085000 C 12/20/14 85.0 15.45 19.00
KMP 141220C00087500 C 12/20/14 87.5 13.00 17.10
KMP 141220C00090000 C 12/20/14 90.0 11.20 14.30
KMP 141220C00092500 C 12/20/14 92.5 8.45 11.85
KMP 141220C00095000 C 12/20/14 95.0 6.10 9.60
KMP 141220C00097500 C 12/20/14 97.5 4.65 7.60
KMP 141220C00100000 C 12/20/14 100.0 1.75 4.00
KMP 141220C00105000 C 12/20/14 105.0 0.90 1.25
KMP 141220C00110000 C 12/20/14 110.0 0.00 0.65
KMP 141220P00065000 P 12/20/14 65.0 0.00 0.15
KMP 141220P00067500 P 12/20/14 67.5 0.00 0.92
KMP 141220P00070000 P 12/20/14 70.0 0.00 0.95
KMP 141220P00072500 P 12/20/14 72.5 0.01 0.35
KMP 141220P00075000 P 12/20/14 75.0 0.01 0.10
KMP 141220P00077500 P 12/20/14 77.5 0.05 0.30
KMP 141220P00080000 P 12/20/14 80.0 0.10 1.00
KMP 141220P00082500 P 12/20/14 82.5 0.00 0.62
KMP 141220P00085000 P 12/20/14 85.0 0.10 0.30
KMP 141220P00087500 P 12/20/14 87.5 0.00 0.65
KMP 141220P00090000 P 12/20/14 90.0 0.25 0.55
KMP 141220P00092500 P 12/20/14 92.5 0.00 0.50
KMP 141220P00095000 P 12/20/14 95.0 0.00 0.65
KMP 141220P00097500 P 12/20/14 97.5 0.40 1.50
KMP 141220P00100000 P 12/20/14 100.0 1.00 1.86
KMP 141220P00105000 P 12/20/14 105.0 3.00 5.90
KMP 141220P00110000 P 12/20/14 110.0 6.85 9.80
KMP 150117C00042500 C 01/17/15 42.5 57.85 62.40
KMP 150117C00045000 C 01/17/15 45.0 55.55 59.95
KMP 150117C00047500 C 01/17/15 47.5 52.95 57.45
KMP 150117C00050000 C 01/17/15 50.0 50.35 54.95
KMP 150117C00055000 C 01/17/15 55.0 45.40 50.00
KMP 150117C00060000 C 01/17/15 60.0 40.45 45.00
KMP 150117C00065000 C 01/17/15 65.0 35.50 40.00
KMP 150117C00067500 C 01/17/15 67.5 33.05 37.60
KMP 150117C00070000 C 01/17/15 70.0 30.50 34.45
KMP 150117C00072500 C 01/17/15 72.5 28.10 32.05
KMP 150117C00075000 C 01/17/15 75.0 25.65 29.75
KMP 150117C00077500 C 01/17/15 77.5 23.20 27.50
KMP 150117C00080000 C 01/17/15 80.0 20.70 25.10
KMP 150117C00082500 C 01/17/15 82.5 18.35 22.30
KMP 150117C00085000 C 01/17/15 85.0 16.30 20.10
KMP 150117C00087500 C 01/17/15 87.5 13.55 17.20
KMP 150117C00090000 C 01/17/15 90.0 11.15 14.65
KMP 150117C00092500 C 01/17/15 92.5 8.90 12.75
KMP 150117C00095000 C 01/17/15 95.0 7.75 9.95
KMP 150117C00097500 C 01/17/15 97.5 5.30 8.15
KMP 150117C00100000 C 01/17/15 100.0 3.95 5.00
KMP 150117C00105000 C 01/17/15 105.0 1.50 2.25
KMP 150117C00110000 C 01/17/15 110.0 0.23 2.43
KMP 150117C00115000 C 01/17/15 115.0 0.00 2.08
KMP 150117C00120000 C 01/17/15 120.0 0.00 1.64
KMP 150117C00125000 C 01/17/15 125.0 0.00 1.24
KMP 150117C00130000 C 01/17/15 130.0 0.00 0.20
KMP 150117C00135000 C 01/17/15 135.0 0.00 2.46
KMP 150117C00140000 C 01/17/15 140.0 0.00 2.41
KMP 150117C00145000 C 01/17/15 145.0 0.00 1.63
KMP 150117P00042500 P 01/17/15 42.5 0.00 0.05
KMP 150117P00045000 P 01/17/15 45.0 0.00 0.10
KMP 150117P00047500 P 01/17/15 47.5 0.00 0.15
KMP 150117P00050000 P 01/17/15 50.0 0.00 0.20
KMP 150117P00055000 P 01/17/15 55.0 0.00 0.56
KMP 150117P00060000 P 01/17/15 60.0 0.00 0.57
KMP 150117P00065000 P 01/17/15 65.0 0.00 1.01
KMP 150117P00067500 P 01/17/15 67.5 0.05 0.80
KMP 150117P00070000 P 01/17/15 70.0 0.10 0.80
KMP 150117P00072500 P 01/17/15 72.5 0.05 1.10
KMP 150117P00075000 P 01/17/15 75.0 0.00 1.37
KMP 150117P00077500 P 01/17/15 77.5 0.00 1.10
KMP 150117P00080000 P 01/17/15 80.0 0.10 1.08
KMP 150117P00082500 P 01/17/15 82.5 0.25 0.80
KMP 150117P00085000 P 01/17/15 85.0 0.25 1.30
KMP 150117P00087500 P 01/17/15 87.5 0.00 1.30
KMP 150117P00090000 P 01/17/15 90.0 0.25 1.52
KMP 150117P00092500 P 01/17/15 92.5 0.10 2.10
KMP 150117P00095000 P 01/17/15 95.0 0.40 1.60
KMP 150117P00097500 P 01/17/15 97.5 0.62 2.21
KMP 150117P00100000 P 01/17/15 100.0 1.50 3.00
KMP 150117P00105000 P 01/17/15 105.0 3.45 6.60
KMP 150117P00110000 P 01/17/15 110.0 7.30 10.80
KMP 150117P00115000 P 01/17/15 115.0 12.30 15.05
KMP 150117P00120000 P 01/17/15 120.0 17.05 20.00
KMP 150117P00125000 P 01/17/15 125.0 20.50 24.95
KMP 150117P00130000 P 01/17/15 130.0 26.25 29.80
KMP 150117P00135000 P 01/17/15 135.0 31.35 34.80
KMP 150117P00140000 P 01/17/15 140.0 35.95 39.55
KMP 150117P00145000 P 01/17/15 145.0 41.20 44.65
KMP 150320C00045000 C 03/20/15 45.0 55.40 59.85
KMP 150320C00047500 C 03/20/15 47.5 52.95 57.50
KMP 150320C00050000 C 03/20/15 50.0 50.45 55.00
KMP 150320C00055000 C 03/20/15 55.0 45.45 49.95
KMP 150320C00060000 C 03/20/15 60.0 40.50 44.95
KMP 150320C00065000 C 03/20/15 65.0 35.45 40.00
KMP 150320C00070000 C 03/20/15 70.0 30.40 35.00
KMP 150320C00075000 C 03/20/15 75.0 25.40 30.00
KMP 150320C00077500 C 03/20/15 77.5 23.00 27.50
KMP 150320C00080000 C 03/20/15 80.0 20.60 25.10
KMP 150320C00082500 C 03/20/15 82.5 18.00 22.65
KMP 150320C00085000 C 03/20/15 85.0 15.95 20.15
KMP 150320C00087500 C 03/20/15 87.5 13.40 17.80
KMP 150320C00090000 C 03/20/15 90.0 11.30 15.40
KMP 150320C00092500 C 03/20/15 92.5 9.70 12.25
KMP 150320C00095000 C 03/20/15 95.0 7.80 10.15
KMP 150320C00097500 C 03/20/15 97.5 5.90 9.05
KMP 150320C00100000 C 03/20/15 100.0 3.70 7.00
KMP 150320C00105000 C 03/20/15 105.0 2.00 3.75
KMP 150320C00110000 C 03/20/15 110.0 0.63 2.10
KMP 150320C00115000 C 03/20/15 115.0 0.12 1.44
KMP 150320C00120000 C 03/20/15 120.0 0.00 1.02
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.85
KMP 150320P00045000 P 03/20/15 45.0 0.00 0.20
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.95
KMP 150320P00050000 P 03/20/15 50.0 0.00 2.56
KMP 150320P00055000 P 03/20/15 55.0 0.00 0.41
KMP 150320P00060000 P 03/20/15 60.0 0.00 0.68
KMP 150320P00065000 P 03/20/15 65.0 0.05 0.55
KMP 150320P00070000 P 03/20/15 70.0 0.00 1.20
KMP 150320P00075000 P 03/20/15 75.0 0.02 0.60
KMP 150320P00077500 P 03/20/15 77.5 0.05 1.27
KMP 150320P00080000 P 03/20/15 80.0 0.25 1.35
KMP 150320P00082500 P 03/20/15 82.5 0.25 1.43
KMP 150320P00085000 P 03/20/15 85.0 0.25 1.59
KMP 150320P00087500 P 03/20/15 87.5 1.00 1.83
KMP 150320P00090000 P 03/20/15 90.0 0.07 2.12
KMP 150320P00092500 P 03/20/15 92.5 0.16 2.63
KMP 150320P00095000 P 03/20/15 95.0 1.57 3.30
KMP 150320P00097500 P 03/20/15 97.5 1.86 4.05
KMP 150320P00100000 P 03/20/15 100.0 2.30 5.30
KMP 150320P00105000 P 03/20/15 105.0 5.25 7.75
KMP 150320P00110000 P 03/20/15 110.0 8.60 11.50
KMP 150320P00115000 P 03/20/15 115.0 13.05 16.35
KMP 150320P00120000 P 03/20/15 120.0 17.10 20.85
KMP 150320P00125000 P 03/20/15 125.0 23.00 26.20
KMP 150619C00070000 C 06/19/15 70.0 30.50 34.65
KMP 150619C00075000 C 06/19/15 75.0 25.55 30.05
KMP 150619C00080000 C 06/19/15 80.0 20.80 25.05
KMP 150619C00082500 C 06/19/15 82.5 18.40 22.60
KMP 150619C00085000 C 06/19/15 85.0 15.80 20.30
KMP 150619C00087500 C 06/19/15 87.5 13.80 18.00
KMP 150619C00090000 C 06/19/15 90.0 11.55 15.85
KMP 150619C00092500 C 06/19/15 92.5 9.50 13.45
KMP 150619C00095000 C 06/19/15 95.0 7.90 11.20
KMP 150619C00097500 C 06/19/15 97.5 6.40 9.05
KMP 150619C00100000 C 06/19/15 100.0 4.85 7.20
KMP 150619C00105000 C 06/19/15 105.0 2.60 4.45
KMP 150619C00110000 C 06/19/15 110.0 1.35 4.25
KMP 150619P00070000 P 06/19/15 70.0 0.10 0.65
KMP 150619P00075000 P 06/19/15 75.0 0.31 1.45
KMP 150619P00080000 P 06/19/15 80.0 0.29 1.78
KMP 150619P00082500 P 06/19/15 82.5 0.32 2.01
KMP 150619P00085000 P 06/19/15 85.0 0.94 2.34
KMP 150619P00087500 P 06/19/15 87.5 0.92 2.85
KMP 150619P00090000 P 06/19/15 90.0 1.76 4.15
KMP 150619P00092500 P 06/19/15 92.5 2.09 4.75
KMP 150619P00095000 P 06/19/15 95.0 3.10 5.70
KMP 150619P00097500 P 06/19/15 97.5 3.30 6.90
KMP 150619P00100000 P 06/19/15 100.0 4.75 7.80
KMP 150619P00105000 P 06/19/15 105.0 7.40 10.45
KMP 150619P00110000 P 06/19/15 110.0 10.80 14.25
KMP 160115C00040000 C 01/15/16 40.0 60.35 65.00
KMP 160115C00042500 C 01/15/16 42.5 57.85 62.50
KMP 160115C00045000 C 01/15/16 45.0 55.35 60.00
KMP 160115C00047500 C 01/15/16 47.5 52.85 57.50
KMP 160115C00050000 C 01/15/16 50.0 50.35 55.00
KMP 160115C00055000 C 01/15/16 55.0 45.35 50.00
KMP 160115C00060000 C 01/15/16 60.0 40.35 45.00
KMP 160115C00065000 C 01/15/16 65.0 35.35 40.00
KMP 160115C00067500 C 01/15/16 67.5 32.80 37.50
KMP 160115C00070000 C 01/15/16 70.0 30.60 35.20
KMP 160115C00072500 C 01/15/16 72.5 27.75 32.50
KMP 160115C00075000 C 01/15/16 75.0 25.45 30.00
KMP 160115C00077500 C 01/15/16 77.5 23.05 27.80
KMP 160115C00080000 C 01/15/16 80.0 20.50 25.00
KMP 160115C00082500 C 01/15/16 82.5 18.90 23.00
KMP 160115C00085000 C 01/15/16 85.0 16.70 20.50
KMP 160115C00087500 C 01/15/16 87.5 14.35 17.75
KMP 160115C00090000 C 01/15/16 90.0 11.70 14.75
KMP 160115C00092500 C 01/15/16 92.5 10.15 13.90
KMP 160115C00095000 C 01/15/16 95.0 8.65 12.25
KMP 160115C00097500 C 01/15/16 97.5 6.70 10.10
KMP 160115C00100000 C 01/15/16 100.0 5.70 9.15
KMP 160115C00105000 C 01/15/16 105.0 3.45 7.15
KMP 160115C00110000 C 01/15/16 110.0 2.15 4.00
KMP 160115C00115000 C 01/15/16 115.0 1.18 3.40
KMP 160115C00120000 C 01/15/16 120.0 0.56 4.90
KMP 160115C00125000 C 01/15/16 125.0 0.26 1.98
KMP 160115P00040000 P 01/15/16 40.0 0.00 0.30
KMP 160115P00042500 P 01/15/16 42.5 0.00 4.75
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.90
KMP 160115P00047500 P 01/15/16 47.5 0.00 4.85
KMP 160115P00050000 P 01/15/16 50.0 0.05 4.25
KMP 160115P00055000 P 01/15/16 55.0 0.13 0.72
KMP 160115P00060000 P 01/15/16 60.0 0.35 1.43
KMP 160115P00065000 P 01/15/16 65.0 0.85 1.65
KMP 160115P00067500 P 01/15/16 67.5 0.30 1.85
KMP 160115P00070000 P 01/15/16 70.0 0.40 2.00
KMP 160115P00072500 P 01/15/16 72.5 0.65 3.30
KMP 160115P00075000 P 01/15/16 75.0 1.10 2.50
KMP 160115P00077500 P 01/15/16 77.5 1.80 4.80
KMP 160115P00080000 P 01/15/16 80.0 1.17 3.25
KMP 160115P00082500 P 01/15/16 82.5 1.95 3.80
KMP 160115P00085000 P 01/15/16 85.0 2.20 4.40
KMP 160115P00087500 P 01/15/16 87.5 2.65 6.00
KMP 160115P00090000 P 01/15/16 90.0 4.25 6.95
KMP 160115P00092500 P 01/15/16 92.5 4.05 7.15
KMP 160115P00095000 P 01/15/16 95.0 5.35 8.10
KMP 160115P00097500 P 01/15/16 97.5 5.90 9.40
KMP 160115P00100000 P 01/15/16 100.0 7.50 10.90
KMP 160115P00105000 P 01/15/16 105.0 10.35 13.90
KMP 160115P00110000 P 01/15/16 110.0 13.65 17.30
KMP 160115P00115000 P 01/15/16 115.0 18.00 21.30
KMP 160115P00120000 P 01/15/16 120.0 21.10 25.40
KMP 160115P00125000 P 01/15/16 125.0 26.25 29.80
KMP 170120C00070000 C 01/20/17 70.0 30.50 35.00
KMP 170120C00075000 C 01/20/17 75.0 25.45 30.00
KMP 170120C00080000 C 01/20/17 80.0 20.70 25.40
KMP 170120C00085000 C 01/20/17 85.0 16.20 20.55
KMP 170120C00087500 C 01/20/17 87.5 14.90 18.50
KMP 170120C00090000 C 01/20/17 90.0 12.35 16.50
KMP 170120C00092500 C 01/20/17 92.5 10.70 14.50
KMP 170120C00095000 C 01/20/17 95.0 9.10 13.00
KMP 170120C00097500 C 01/20/17 97.5 7.70 11.70
KMP 170120C00100000 C 01/20/17 100.0 6.60 10.50
KMP 170120C00105000 C 01/20/17 105.0 4.50 8.15
KMP 170120C00110000 C 01/20/17 110.0 2.90 6.65
KMP 170120C00115000 C 01/20/17 115.0 1.50 5.50
KMP 170120C00120000 C 01/20/17 120.0 0.77 4.95
KMP 170120C00125000 C 01/20/17 125.0 0.37 3.25
KMP 170120C00130000 C 01/20/17 130.0 0.06 2.82
KMP 170120C00135000 C 01/20/17 135.0 0.25 4.85
KMP 170120P00070000 P 01/20/17 70.0 1.43 2.62
KMP 170120P00075000 P 01/20/17 75.0 3.00 5.10
KMP 170120P00080000 P 01/20/17 80.0 3.40 6.50
KMP 170120P00085000 P 01/20/17 85.0 5.10 7.40
KMP 170120P00087500 P 01/20/17 87.5 6.05 9.00
KMP 170120P00090000 P 01/20/17 90.0 6.40 10.00
KMP 170120P00092500 P 01/20/17 92.5 7.40 11.25
KMP 170120P00095000 P 01/20/17 95.0 8.70 12.30
KMP 170120P00097500 P 01/20/17 97.5 10.15 13.70
KMP 170120P00100000 P 01/20/17 100.0 11.30 15.00
KMP 170120P00105000 P 01/20/17 105.0 14.50 18.20
KMP 170120P00110000 P 01/20/17 110.0 17.90 21.70
KMP 170120P00115000 P 01/20/17 115.0 21.50 25.35
KMP 170120P00120000 P 01/20/17 120.0 25.90 29.75
KMP 170120P00125000 P 01/20/17 125.0 30.00 34.00
KMP 170120P00130000 P 01/20/17 130.0 34.60 38.55
KMP 170120P00135000 P 01/20/17 135.0 38.50 42.95

OPRA data is delayed 15 minutes.