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 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 141122C00075000 C 11/22/14 75.0 18.90 20.60
KMP 141122C00080000 C 11/22/14 80.0 13.95 15.55
KMP 141122C00085000 C 11/22/14 85.0 8.90 10.15
KMP 141122C00087500 C 11/22/14 87.5 6.40 8.00
KMP 141122C00090000 C 11/22/14 90.0 4.20 5.50
KMP 141122C00092500 C 11/22/14 92.5 2.34 3.40
KMP 141122C00095000 C 11/22/14 95.0 1.30 1.85
KMP 141122C00097500 C 11/22/14 97.5 0.32 0.80
KMP 141122C00100000 C 11/22/14 100.0 0.10 0.40
KMP 141122C00105000 C 11/22/14 105.0 0.00 0.20
KMP 141122C00110000 C 11/22/14 110.0 0.00 0.35
KMP 141122C00115000 C 11/22/14 115.0 0.00 0.30
KMP 141122C00120000 C 11/22/14 120.0 0.00 0.25
KMP 141122P00075000 P 11/22/14 75.0 0.00 0.13
KMP 141122P00080000 P 11/22/14 80.0 0.05 0.35
KMP 141122P00085000 P 11/22/14 85.0 0.05 0.55
KMP 141122P00087500 P 11/22/14 87.5 0.21 1.10
KMP 141122P00090000 P 11/22/14 90.0 0.75 1.73
KMP 141122P00092500 P 11/22/14 92.5 1.65 3.00
KMP 141122P00095000 P 11/22/14 95.0 2.55 3.95
KMP 141122P00097500 P 11/22/14 97.5 4.15 5.50
KMP 141122P00100000 P 11/22/14 100.0 6.60 7.55
KMP 141122P00105000 P 11/22/14 105.0 11.25 12.75
KMP 141122P00110000 P 11/22/14 110.0 14.50 18.45
KMP 141122P00115000 P 11/22/14 115.0 19.50 23.75
KMP 141122P00120000 P 11/22/14 120.0 25.90 27.70
KMP 141220C00065000 C 12/20/14 65.0 28.90 30.30
KMP 141220C00067500 C 12/20/14 67.5 26.10 28.25
KMP 141220C00070000 C 12/20/14 70.0 23.85 25.35
KMP 141220C00072500 C 12/20/14 72.5 21.05 22.95
KMP 141220C00075000 C 12/20/14 75.0 18.80 20.85
KMP 141220C00077500 C 12/20/14 77.5 16.35 18.05
KMP 141220C00080000 C 12/20/14 80.0 13.90 15.55
KMP 141220C00082500 C 12/20/14 82.5 11.40 12.95
KMP 141220C00085000 C 12/20/14 85.0 8.95 10.60
KMP 141220C00087500 C 12/20/14 87.5 6.65 8.15
KMP 141220C00090000 C 12/20/14 90.0 4.70 6.20
KMP 141220C00092500 C 12/20/14 92.5 3.15 4.55
KMP 141220C00095000 C 12/20/14 95.0 2.03 2.95
KMP 141220C00097500 C 12/20/14 97.5 1.20 1.80
KMP 141220C00100000 C 12/20/14 100.0 0.51 1.00
KMP 141220C00105000 C 12/20/14 105.0 0.00 0.73
KMP 141220C00110000 C 12/20/14 110.0 0.00 0.49
KMP 141220P00065000 P 12/20/14 65.0 0.05 0.25
KMP 141220P00067500 P 12/20/14 67.5 0.05 0.35
KMP 141220P00070000 P 12/20/14 70.0 0.10 0.35
KMP 141220P00072500 P 12/20/14 72.5 0.10 0.35
KMP 141220P00075000 P 12/20/14 75.0 0.25 0.80
KMP 141220P00077500 P 12/20/14 77.5 0.20 1.00
KMP 141220P00080000 P 12/20/14 80.0 0.20 1.15
KMP 141220P00082500 P 12/20/14 82.5 0.35 1.30
KMP 141220P00085000 P 12/20/14 85.0 0.43 1.53
KMP 141220P00087500 P 12/20/14 87.5 0.80 1.89
KMP 141220P00090000 P 12/20/14 90.0 1.35 3.05
KMP 141220P00092500 P 12/20/14 92.5 2.15 3.75
KMP 141220P00095000 P 12/20/14 95.0 3.30 5.35
KMP 141220P00097500 P 12/20/14 97.5 5.45 6.45
KMP 141220P00100000 P 12/20/14 100.0 7.30 8.15
KMP 141220P00105000 P 12/20/14 105.0 11.10 12.85
KMP 141220P00110000 P 12/20/14 110.0 16.10 17.60
KMP 150117C00042500 C 01/17/15 42.5 49.75 53.35
KMP 150117C00045000 C 01/17/15 45.0 47.40 50.75
KMP 150117C00047500 C 01/17/15 47.5 44.80 48.25
KMP 150117C00050000 C 01/17/15 50.0 42.30 45.80
KMP 150117C00055000 C 01/17/15 55.0 37.40 40.80
KMP 150117C00060000 C 01/17/15 60.0 33.45 35.60
KMP 150117C00065000 C 01/17/15 65.0 28.85 30.80
KMP 150117C00067500 C 01/17/15 67.5 25.80 28.40
KMP 150117C00070000 C 01/17/15 70.0 23.85 25.60
KMP 150117C00072500 C 01/17/15 72.5 21.35 22.90
KMP 150117C00075000 C 01/17/15 75.0 18.75 20.60
KMP 150117C00077500 C 01/17/15 77.5 16.30 18.30
KMP 150117C00080000 C 01/17/15 80.0 13.85 15.75
KMP 150117C00082500 C 01/17/15 82.5 11.50 12.85
KMP 150117C00085000 C 01/17/15 85.0 9.40 10.55
KMP 150117C00087500 C 01/17/15 87.5 7.30 8.85
KMP 150117C00090000 C 01/17/15 90.0 5.50 7.05
KMP 150117C00092500 C 01/17/15 92.5 4.00 5.20
KMP 150117C00095000 C 01/17/15 95.0 2.75 3.70
KMP 150117C00097500 C 01/17/15 97.5 1.70 2.45
KMP 150117C00100000 C 01/17/15 100.0 0.95 1.75
KMP 150117C00105000 C 01/17/15 105.0 0.15 1.00
KMP 150117C00110000 C 01/17/15 110.0 0.10 0.76
KMP 150117C00115000 C 01/17/15 115.0 0.05 0.60
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.54
KMP 150117C00125000 C 01/17/15 125.0 0.00 0.50
KMP 150117C00130000 C 01/17/15 130.0 0.00 0.20
KMP 150117P00042500 P 01/17/15 42.5 0.01 0.04
KMP 150117P00045000 P 01/17/15 45.0 0.01 0.06
KMP 150117P00047500 P 01/17/15 47.5 0.00 0.09
KMP 150117P00050000 P 01/17/15 50.0 0.01 0.12
KMP 150117P00055000 P 01/17/15 55.0 0.05 0.15
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.62
KMP 150117P00065000 P 01/17/15 65.0 0.10 0.97
KMP 150117P00067500 P 01/17/15 67.5 0.05 0.95
KMP 150117P00070000 P 01/17/15 70.0 0.10 0.70
KMP 150117P00072500 P 01/17/15 72.5 0.15 1.25
KMP 150117P00075000 P 01/17/15 75.0 0.27 1.12
KMP 150117P00077500 P 01/17/15 77.5 0.40 1.38
KMP 150117P00080000 P 01/17/15 80.0 0.55 1.52
KMP 150117P00082500 P 01/17/15 82.5 0.52 1.78
KMP 150117P00085000 P 01/17/15 85.0 0.92 2.20
KMP 150117P00087500 P 01/17/15 87.5 1.30 2.62
KMP 150117P00090000 P 01/17/15 90.0 2.32 3.40
KMP 150117P00092500 P 01/17/15 92.5 2.95 4.35
KMP 150117P00095000 P 01/17/15 95.0 4.00 5.70
KMP 150117P00097500 P 01/17/15 97.5 5.90 7.05
KMP 150117P00100000 P 01/17/15 100.0 7.60 8.85
KMP 150117P00105000 P 01/17/15 105.0 11.80 13.05
KMP 150117P00110000 P 01/17/15 110.0 16.45 17.85
KMP 150117P00115000 P 01/17/15 115.0 21.45 22.70
KMP 150117P00120000 P 01/17/15 120.0 26.40 28.00
KMP 150117P00125000 P 01/17/15 125.0 31.40 33.00
KMP 150117P00130000 P 01/17/15 130.0 36.40 38.00
KMP 150320C00045000 C 03/20/15 45.0 47.30 51.35
KMP 150320C00047500 C 03/20/15 47.5 44.80 48.60
KMP 150320C00050000 C 03/20/15 50.0 42.35 46.15
KMP 150320C00055000 C 03/20/15 55.0 37.30 41.20
KMP 150320C00060000 C 03/20/15 60.0 33.20 36.20
KMP 150320C00065000 C 03/20/15 65.0 28.15 31.25
KMP 150320C00070000 C 03/20/15 70.0 23.50 26.10
KMP 150320C00075000 C 03/20/15 75.0 18.70 21.10
KMP 150320C00077500 C 03/20/15 77.5 16.25 19.15
KMP 150320C00080000 C 03/20/15 80.0 13.65 15.95
KMP 150320C00082500 C 03/20/15 82.5 11.25 13.25
KMP 150320C00085000 C 03/20/15 85.0 9.65 11.25
KMP 150320C00087500 C 03/20/15 87.5 7.70 9.40
KMP 150320C00090000 C 03/20/15 90.0 6.00 7.80
KMP 150320C00092500 C 03/20/15 92.5 4.80 6.25
KMP 150320C00095000 C 03/20/15 95.0 3.45 5.00
KMP 150320C00097500 C 03/20/15 97.5 2.30 3.95
KMP 150320C00100000 C 03/20/15 100.0 1.66 3.10
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 0.77
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.65
KMP 150320P00045000 P 03/20/15 45.0 0.00 0.55
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.75
KMP 150320P00050000 P 03/20/15 50.0 0.00 0.85
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 1.05
KMP 150320P00070000 P 03/20/15 70.0 0.00 1.10
KMP 150320P00075000 P 03/20/15 75.0 0.23 1.30
KMP 150320P00077500 P 03/20/15 77.5 0.71 1.98
KMP 150320P00080000 P 03/20/15 80.0 1.40 2.24
KMP 150320P00082500 P 03/20/15 82.5 1.14 2.83
KMP 150320P00085000 P 03/20/15 85.0 1.72 3.55
KMP 150320P00087500 P 03/20/15 87.5 2.45 4.05
KMP 150320P00090000 P 03/20/15 90.0 3.40 5.05
KMP 150320P00092500 P 03/20/15 92.5 4.75 6.10
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 8.95 11.40
KMP 150320P00105000 P 03/20/15 105.0 12.85 14.75
KMP 150320P00110000 P 03/20/15 110.0 17.10 20.10
KMP 150320P00115000 P 03/20/15 115.0 21.50 24.90
KMP 150320P00120000 P 03/20/15 120.0 26.45 29.85
KMP 150320P00125000 P 03/20/15 125.0 31.55 35.15
KMP 150619C00070000 C 06/19/15 70.0 23.40 26.15
KMP 150619C00075000 C 06/19/15 75.0 17.50 22.00
KMP 150619C00080000 C 06/19/15 80.0 13.40 16.60
KMP 150619C00082500 C 06/19/15 82.5 11.70 13.65
KMP 150619C00085000 C 06/19/15 85.0 9.80 11.95
KMP 150619C00087500 C 06/19/15 87.5 8.15 10.25
KMP 150619C00090000 C 06/19/15 90.0 6.60 8.60
KMP 150619C00092500 C 06/19/15 92.5 5.40 6.55
KMP 150619C00095000 C 06/19/15 95.0 4.05 6.00
KMP 150619C00097500 C 06/19/15 97.5 2.75 4.95
KMP 150619C00100000 C 06/19/15 100.0 2.25 4.10
KMP 150619C00105000 C 06/19/15 105.0 1.15 2.80
KMP 150619C00110000 C 06/19/15 110.0 0.39 1.40
KMP 150619P00070000 P 06/19/15 70.0 0.29 1.00
KMP 150619P00075000 P 06/19/15 75.0 0.84 2.46
KMP 150619P00080000 P 06/19/15 80.0 1.65 3.20
KMP 150619P00082500 P 06/19/15 82.5 2.10 4.00
KMP 150619P00085000 P 06/19/15 85.0 2.90 4.80
KMP 150619P00087500 P 06/19/15 87.5 4.15 5.75
KMP 150619P00090000 P 06/19/15 90.0 5.10 6.95
KMP 150619P00092500 P 06/19/15 92.5 6.30 8.20
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 18.10 21.65
KMP 160115C00040000 C 01/15/16 40.0 52.30 56.75
KMP 160115C00042500 C 01/15/16 42.5 49.75 54.25
KMP 160115C00045000 C 01/15/16 45.0 47.30 51.75
KMP 160115C00047500 C 01/15/16 47.5 44.75 49.25
KMP 160115C00050000 C 01/15/16 50.0 42.30 46.75
KMP 160115C00055000 C 01/15/16 55.0 37.30 41.75
KMP 160115C00060000 C 01/15/16 60.0 32.35 37.00
KMP 160115C00065000 C 01/15/16 65.0 27.50 32.00
KMP 160115C00067500 C 01/15/16 67.5 25.20 29.50
KMP 160115C00070000 C 01/15/16 70.0 22.85 26.75
KMP 160115C00072500 C 01/15/16 72.5 20.70 24.25
KMP 160115C00075000 C 01/15/16 75.0 17.50 20.70
KMP 160115C00077500 C 01/15/16 77.5 16.05 19.60
KMP 160115C00080000 C 01/15/16 80.0 14.10 16.05
KMP 160115C00082500 C 01/15/16 82.5 12.20 14.35
KMP 160115C00085000 C 01/15/16 85.0 10.05 12.70
KMP 160115C00087500 C 01/15/16 87.5 8.65 11.20
KMP 160115C00090000 C 01/15/16 90.0 7.35 8.90
KMP 160115C00092500 C 01/15/16 92.5 5.80 8.55
KMP 160115C00095000 C 01/15/16 95.0 4.75 6.50
KMP 160115C00097500 C 01/15/16 97.5 3.90 6.40
KMP 160115C00100000 C 01/15/16 100.0 3.10 4.60
KMP 160115C00105000 C 01/15/16 105.0 1.64 3.55
KMP 160115C00110000 C 01/15/16 110.0 0.90 2.15
KMP 160115C00115000 C 01/15/16 115.0 0.79 2.26
KMP 160115C00120000 C 01/15/16 120.0 0.35 1.50
KMP 160115C00125000 C 01/15/16 125.0 0.07 1.58
KMP 160115P00040000 P 01/15/16 40.0 0.00 0.98
KMP 160115P00042500 P 01/15/16 42.5 0.00 1.07
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.15
KMP 160115P00047500 P 01/15/16 47.5 0.00 1.23
KMP 160115P00050000 P 01/15/16 50.0 0.15 1.40
KMP 160115P00055000 P 01/15/16 55.0 0.25 0.92
KMP 160115P00060000 P 01/15/16 60.0 0.30 1.00
KMP 160115P00065000 P 01/15/16 65.0 0.96 2.32
KMP 160115P00067500 P 01/15/16 67.5 0.77 2.75
KMP 160115P00070000 P 01/15/16 70.0 1.17 2.62
KMP 160115P00072500 P 01/15/16 72.5 1.61 3.60
KMP 160115P00075000 P 01/15/16 75.0 2.80 3.50
KMP 160115P00077500 P 01/15/16 77.5 2.48 4.80
KMP 160115P00080000 P 01/15/16 80.0 3.55 5.65
KMP 160115P00082500 P 01/15/16 82.5 4.05 6.20
KMP 160115P00085000 P 01/15/16 85.0 6.20 6.70
KMP 160115P00087500 P 01/15/16 87.5 6.55 8.15
KMP 160115P00090000 P 01/15/16 90.0 8.50 9.45
KMP 160115P00092500 P 01/15/16 92.5 8.45 11.30
KMP 160115P00095000 P 01/15/16 95.0 9.75 11.90
KMP 160115P00097500 P 01/15/16 97.5 10.90 15.00
KMP 160115P00100000 P 01/15/16 100.0 12.70 16.60
KMP 160115P00105000 P 01/15/16 105.0 16.30 20.70
KMP 160115P00110000 P 01/15/16 110.0 20.40 23.70
KMP 160115P00115000 P 01/15/16 115.0 25.30 28.20
KMP 160115P00120000 P 01/15/16 120.0 29.90 33.55
KMP 160115P00125000 P 01/15/16 125.0 34.30 38.40

OPRA data is delayed 15 minutes.