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 Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 140920C00065000 C 09/20/14 65.0 27.45 28.15
KMP 140920C00067500 C 09/20/14 67.5 24.30 26.10
KMP 140920C00070000 C 09/20/14 70.0 22.45 23.15
KMP 140920C00072500 C 09/20/14 72.5 19.90 20.65
KMP 140920C00075000 C 09/20/14 75.0 17.45 18.15
KMP 140920C00077500 C 09/20/14 77.5 14.90 15.65
KMP 140920C00080000 C 09/20/14 80.0 12.45 13.15
KMP 140920C00082500 C 09/20/14 82.5 9.95 10.65
KMP 140920C00085000 C 09/20/14 85.0 7.45 8.15
KMP 140920C00087500 C 09/20/14 87.5 4.95 5.65
KMP 140920C00090000 C 09/20/14 90.0 2.46 3.25
KMP 140920C00092500 C 09/20/14 92.5 0.31 1.10
KMP 140920C00095000 C 09/20/14 95.0 0.00 0.10
KMP 140920C00097500 C 09/20/14 97.5 0.00 0.20
KMP 140920C00100000 C 09/20/14 100.0 0.00 0.20
KMP 140920C00105000 C 09/20/14 105.0 0.00 0.10
KMP 140920C00110000 C 09/20/14 110.0 0.00 0.02
KMP 140920P00065000 P 09/20/14 65.0 0.00 0.03
KMP 140920P00067500 P 09/20/14 67.5 0.00 0.05
KMP 140920P00070000 P 09/20/14 70.0 0.00 0.06
KMP 140920P00072500 P 09/20/14 72.5 0.00 0.05
KMP 140920P00075000 P 09/20/14 75.0 0.00 0.10
KMP 140920P00077500 P 09/20/14 77.5 0.00 0.10
KMP 140920P00080000 P 09/20/14 80.0 0.00 0.02
KMP 140920P00082500 P 09/20/14 82.5 0.00 0.02
KMP 140920P00085000 P 09/20/14 85.0 0.00 0.03
KMP 140920P00087500 P 09/20/14 87.5 0.00 0.03
KMP 140920P00090000 P 09/20/14 90.0 0.05 0.15
KMP 140920P00092500 P 09/20/14 92.5 0.29 0.52
KMP 140920P00095000 P 09/20/14 95.0 1.90 2.64
KMP 140920P00097500 P 09/20/14 97.5 4.40 5.15
KMP 140920P00100000 P 09/20/14 100.0 6.90 7.60
KMP 140920P00105000 P 09/20/14 105.0 11.90 12.85
KMP 140920P00110000 P 09/20/14 110.0 16.90 17.65
KMP 141018C00060000 C 10/18/14 60.0 32.40 33.15
KMP 141018C00065000 C 10/18/14 65.0 27.20 28.25
KMP 141018C00070000 C 10/18/14 70.0 22.40 23.35
KMP 141018C00075000 C 10/18/14 75.0 17.30 18.45
KMP 141018C00080000 C 10/18/14 80.0 12.30 13.35
KMP 141018C00085000 C 10/18/14 85.0 7.55 8.45
KMP 141018C00090000 C 10/18/14 90.0 3.35 4.20
KMP 141018C00092500 C 10/18/14 92.5 1.75 2.25
KMP 141018C00095000 C 10/18/14 95.0 0.75 1.20
KMP 141018C00097500 C 10/18/14 97.5 0.15 0.59
KMP 141018C00100000 C 10/18/14 100.0 0.05 0.50
KMP 141018C00105000 C 10/18/14 105.0 0.00 0.25
KMP 141018C00110000 C 10/18/14 110.0 0.00 0.49
KMP 141018C00115000 C 10/18/14 115.0 0.00 0.39
KMP 141018C00120000 C 10/18/14 120.0 0.00 0.24
KMP 141018P00060000 P 10/18/14 60.0 0.00 0.15
KMP 141018P00065000 P 10/18/14 65.0 0.00 0.05
KMP 141018P00070000 P 10/18/14 70.0 0.00 0.15
KMP 141018P00075000 P 10/18/14 75.0 0.00 0.49
KMP 141018P00080000 P 10/18/14 80.0 0.00 0.10
KMP 141018P00085000 P 10/18/14 85.0 0.05 0.50
KMP 141018P00090000 P 10/18/14 90.0 0.70 1.30
KMP 141018P00092500 P 10/18/14 92.5 1.45 2.71
KMP 141018P00095000 P 10/18/14 95.0 2.80 3.95
KMP 141018P00097500 P 10/18/14 97.5 4.60 5.80
KMP 141018P00100000 P 10/18/14 100.0 6.95 8.10
KMP 141018P00105000 P 10/18/14 105.0 11.90 13.20
KMP 141018P00110000 P 10/18/14 110.0 16.90 17.95
KMP 141018P00115000 P 10/18/14 115.0 21.80 23.35
KMP 141018P00120000 P 10/18/14 120.0 26.90 28.00
KMP 141220C00065000 C 12/20/14 65.0 26.90 28.10
KMP 141220C00067500 C 12/20/14 67.5 24.00 25.90
KMP 141220C00070000 C 12/20/14 70.0 21.75 23.35
KMP 141220C00072500 C 12/20/14 72.5 19.20 20.90
KMP 141220C00075000 C 12/20/14 75.0 16.70 18.50
KMP 141220C00077500 C 12/20/14 77.5 14.20 16.15
KMP 141220C00080000 C 12/20/14 80.0 12.30 13.60
KMP 141220C00082500 C 12/20/14 82.5 10.15 11.15
KMP 141220C00085000 C 12/20/14 85.0 7.80 9.25
KMP 141220C00087500 C 12/20/14 87.5 5.50 7.70
KMP 141220C00090000 C 12/20/14 90.0 4.00 5.10
KMP 141220C00092500 C 12/20/14 92.5 2.63 3.80
KMP 141220C00095000 C 12/20/14 95.0 1.50 2.05
KMP 141220C00097500 C 12/20/14 97.5 0.63 2.26
KMP 141220C00100000 C 12/20/14 100.0 0.55 0.99
KMP 141220C00105000 C 12/20/14 105.0 0.12 0.75
KMP 141220C00110000 C 12/20/14 110.0 0.00 0.49
KMP 141220P00065000 P 12/20/14 65.0 0.04 0.23
KMP 141220P00067500 P 12/20/14 67.5 0.05 0.50
KMP 141220P00070000 P 12/20/14 70.0 0.05 0.50
KMP 141220P00072500 P 12/20/14 72.5 0.10 0.55
KMP 141220P00075000 P 12/20/14 75.0 0.25 0.65
KMP 141220P00077500 P 12/20/14 77.5 0.34 0.87
KMP 141220P00080000 P 12/20/14 80.0 0.54 1.05
KMP 141220P00082500 P 12/20/14 82.5 0.36 1.10
KMP 141220P00085000 P 12/20/14 85.0 1.13 1.76
KMP 141220P00087500 P 12/20/14 87.5 1.31 2.70
KMP 141220P00090000 P 12/20/14 90.0 2.01 3.40
KMP 141220P00092500 P 12/20/14 92.5 2.90 4.55
KMP 141220P00095000 P 12/20/14 95.0 4.30 7.45
KMP 141220P00097500 P 12/20/14 97.5 6.80 8.40
KMP 141220P00100000 P 12/20/14 100.0 8.90 9.85
KMP 141220P00105000 P 12/20/14 105.0 13.45 14.85
KMP 141220P00110000 P 12/20/14 110.0 18.25 19.55
KMP 150117C00042500 C 01/17/15 42.5 47.80 51.60
KMP 150117C00045000 C 01/17/15 45.0 45.55 48.35
KMP 150117C00047500 C 01/17/15 47.5 43.10 45.85
KMP 150117C00050000 C 01/17/15 50.0 40.90 43.05
KMP 150117C00055000 C 01/17/15 55.0 36.70 38.75
KMP 150117C00060000 C 01/17/15 60.0 32.00 33.40
KMP 150117C00065000 C 01/17/15 65.0 26.85 28.70
KMP 150117C00067500 C 01/17/15 67.5 23.90 26.20
KMP 150117C00070000 C 01/17/15 70.0 21.60 23.65
KMP 150117C00072500 C 01/17/15 72.5 19.20 21.10
KMP 150117C00075000 C 01/17/15 75.0 16.60 18.25
KMP 150117C00077500 C 01/17/15 77.5 14.00 16.20
KMP 150117C00080000 C 01/17/15 80.0 11.65 14.00
KMP 150117C00082500 C 01/17/15 82.5 9.30 12.15
KMP 150117C00085000 C 01/17/15 85.0 7.50 9.45
KMP 150117C00087500 C 01/17/15 87.5 5.40 8.10
KMP 150117C00090000 C 01/17/15 90.0 3.50 6.30
KMP 150117C00092500 C 01/17/15 92.5 3.05 4.85
KMP 150117C00095000 C 01/17/15 95.0 0.99 3.35
KMP 150117C00097500 C 01/17/15 97.5 0.43 2.05
KMP 150117C00100000 C 01/17/15 100.0 0.90 1.35
KMP 150117C00105000 C 01/17/15 105.0 0.04 0.80
KMP 150117C00110000 C 01/17/15 110.0 0.00 0.50
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.40
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.43
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 0.00 0.03
KMP 150117P00045000 P 01/17/15 45.0 0.00 0.05
KMP 150117P00047500 P 01/17/15 47.5 0.00 0.07
KMP 150117P00050000 P 01/17/15 50.0 0.00 0.10
KMP 150117P00055000 P 01/17/15 55.0 0.00 0.55
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.55
KMP 150117P00065000 P 01/17/15 65.0 0.10 0.82
KMP 150117P00067500 P 01/17/15 67.5 0.00 0.70
KMP 150117P00070000 P 01/17/15 70.0 0.20 0.83
KMP 150117P00072500 P 01/17/15 72.5 0.01 0.75
KMP 150117P00075000 P 01/17/15 75.0 0.30 0.85
KMP 150117P00077500 P 01/17/15 77.5 0.40 1.00
KMP 150117P00080000 P 01/17/15 80.0 0.65 1.67
KMP 150117P00082500 P 01/17/15 82.5 0.31 2.09
KMP 150117P00085000 P 01/17/15 85.0 0.71 2.65
KMP 150117P00087500 P 01/17/15 87.5 1.31 3.50
KMP 150117P00090000 P 01/17/15 90.0 2.01 4.65
KMP 150117P00092500 P 01/17/15 92.5 2.99 6.05
KMP 150117P00095000 P 01/17/15 95.0 4.25 7.85
KMP 150117P00097500 P 01/17/15 97.5 6.40 8.60
KMP 150117P00100000 P 01/17/15 100.0 9.15 10.25
KMP 150117P00105000 P 01/17/15 105.0 13.40 14.85
KMP 150117P00110000 P 01/17/15 110.0 18.25 19.65
KMP 150117P00115000 P 01/17/15 115.0 23.20 24.50
KMP 150117P00120000 P 01/17/15 120.0 28.20 29.55
KMP 150117P00125000 P 01/17/15 125.0 33.15 34.55
KMP 150117P00130000 P 01/17/15 130.0 37.85 39.60
KMP 150320C00045000 C 03/20/15 45.0 45.60 48.05
KMP 150320C00047500 C 03/20/15 47.5 43.10 45.90
KMP 150320C00050000 C 03/20/15 50.0 40.60 43.45
KMP 150320C00055000 C 03/20/15 55.0 35.50 39.10
KMP 150320C00060000 C 03/20/15 60.0 31.45 33.60
KMP 150320C00065000 C 03/20/15 65.0 26.05 28.75
KMP 150320C00070000 C 03/20/15 70.0 21.90 23.55
KMP 150320C00075000 C 03/20/15 75.0 16.65 18.85
KMP 150320C00077500 C 03/20/15 77.5 14.35 16.60
KMP 150320C00080000 C 03/20/15 80.0 11.40 14.50
KMP 150320C00082500 C 03/20/15 82.5 9.30 12.30
KMP 150320C00085000 C 03/20/15 85.0 7.40 9.40
KMP 150320C00087500 C 03/20/15 87.5 5.55 8.60
KMP 150320C00090000 C 03/20/15 90.0 4.50 6.45
KMP 150320C00092500 C 03/20/15 92.5 2.80 4.35
KMP 150320C00095000 C 03/20/15 95.0 1.64 3.60
KMP 150320C00097500 C 03/20/15 97.5 1.73 3.40
KMP 150320C00100000 C 03/20/15 100.0 0.39 2.76
KMP 150320C00105000 C 03/20/15 105.0 0.25 1.90
KMP 150320C00110000 C 03/20/15 110.0 0.10 0.78
KMP 150320C00115000 C 03/20/15 115.0 0.00 1.06
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.50
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.50
KMP 150320P00045000 P 03/20/15 45.0 0.00 0.10
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.13
KMP 150320P00050000 P 03/20/15 50.0 0.00 0.18
KMP 150320P00055000 P 03/20/15 55.0 0.00 0.79
KMP 150320P00060000 P 03/20/15 60.0 0.00 0.67
KMP 150320P00065000 P 03/20/15 65.0 0.05 0.81
KMP 150320P00070000 P 03/20/15 70.0 0.00 1.30
KMP 150320P00075000 P 03/20/15 75.0 0.00 1.25
KMP 150320P00077500 P 03/20/15 77.5 0.24 2.15
KMP 150320P00080000 P 03/20/15 80.0 0.90 2.00
KMP 150320P00082500 P 03/20/15 82.5 0.98 3.20
KMP 150320P00085000 P 03/20/15 85.0 1.53 3.90
KMP 150320P00087500 P 03/20/15 87.5 2.24 5.05
KMP 150320P00090000 P 03/20/15 90.0 3.15 6.25
KMP 150320P00092500 P 03/20/15 92.5 4.45 7.90
KMP 150320P00095000 P 03/20/15 95.0 5.85 9.75
KMP 150320P00097500 P 03/20/15 97.5 8.55 11.45
KMP 150320P00100000 P 03/20/15 100.0 10.65 13.45
KMP 150320P00105000 P 03/20/15 105.0 14.50 17.45
KMP 150320P00110000 P 03/20/15 110.0 18.95 21.35
KMP 150320P00115000 P 03/20/15 115.0 23.85 26.70
KMP 150320P00120000 P 03/20/15 120.0 28.80 31.65
KMP 150320P00125000 P 03/20/15 125.0 33.85 36.50
KMP 160115C00040000 C 01/15/16 40.0 50.35 54.80
KMP 160115C00042500 C 01/15/16 42.5 48.00 52.30
KMP 160115C00045000 C 01/15/16 45.0 45.35 49.80
KMP 160115C00047500 C 01/15/16 47.5 43.00 47.30
KMP 160115C00050000 C 01/15/16 50.0 40.35 44.80
KMP 160115C00055000 C 01/15/16 55.0 35.35 39.80
KMP 160115C00060000 C 01/15/16 60.0 31.60 33.80
KMP 160115C00065000 C 01/15/16 65.0 26.80 28.85
KMP 160115C00067500 C 01/15/16 67.5 24.55 26.35
KMP 160115C00070000 C 01/15/16 70.0 21.95 23.80
KMP 160115C00072500 C 01/15/16 72.5 19.25 21.65
KMP 160115C00075000 C 01/15/16 75.0 16.85 19.10
KMP 160115C00077500 C 01/15/16 77.5 15.00 17.10
KMP 160115C00080000 C 01/15/16 80.0 11.95 15.25
KMP 160115C00082500 C 01/15/16 82.5 9.95 13.55
KMP 160115C00085000 C 01/15/16 85.0 7.60 10.70
KMP 160115C00087500 C 01/15/16 87.5 6.00 10.00
KMP 160115C00090000 C 01/15/16 90.0 6.00 8.05
KMP 160115C00092500 C 01/15/16 92.5 3.75 6.25
KMP 160115C00095000 C 01/15/16 95.0 3.00 7.00
KMP 160115C00097500 C 01/15/16 97.5 2.07 5.05
KMP 160115C00100000 C 01/15/16 100.0 1.52 4.10
KMP 160115C00105000 C 01/15/16 105.0 0.68 4.30
KMP 160115C00110000 C 01/15/16 110.0 0.19 3.40
KMP 160115C00115000 C 01/15/16 115.0 0.75 2.18
KMP 160115C00120000 C 01/15/16 120.0 0.00 1.50
KMP 160115C00125000 C 01/15/16 125.0 0.00 1.26
KMP 160115P00040000 P 01/15/16 40.0 0.00 0.25
KMP 160115P00042500 P 01/15/16 42.5 0.00 1.00
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.00
KMP 160115P00047500 P 01/15/16 47.5 0.00 1.00
KMP 160115P00050000 P 01/15/16 50.0 0.05 1.03
KMP 160115P00055000 P 01/15/16 55.0 0.05 1.35
KMP 160115P00060000 P 01/15/16 60.0 0.35 1.52
KMP 160115P00065000 P 01/15/16 65.0 0.95 2.57
KMP 160115P00067500 P 01/15/16 67.5 1.00 2.98
KMP 160115P00070000 P 01/15/16 70.0 0.86 2.55
KMP 160115P00072500 P 01/15/16 72.5 1.24 3.95
KMP 160115P00075000 P 01/15/16 75.0 1.70 4.35
KMP 160115P00077500 P 01/15/16 77.5 2.25 5.50
KMP 160115P00080000 P 01/15/16 80.0 3.60 6.55
KMP 160115P00082500 P 01/15/16 82.5 3.70 6.50
KMP 160115P00085000 P 01/15/16 85.0 4.55 7.70
KMP 160115P00087500 P 01/15/16 87.5 7.00 9.10
KMP 160115P00090000 P 01/15/16 90.0 6.90 9.50
KMP 160115P00092500 P 01/15/16 92.5 8.60 12.85
KMP 160115P00095000 P 01/15/16 95.0 10.15 14.60
KMP 160115P00097500 P 01/15/16 97.5 11.90 14.80
KMP 160115P00100000 P 01/15/16 100.0 14.00 18.00
KMP 160115P00105000 P 01/15/16 105.0 18.00 22.00
KMP 160115P00110000 P 01/15/16 110.0 22.20 26.20
KMP 160115P00115000 P 01/15/16 115.0 27.20 30.80
KMP 160115P00120000 P 01/15/16 120.0 31.30 35.40
KMP 160115P00125000 P 01/15/16 125.0 36.00 40.45

OPRA data is delayed 15 minutes.