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 22 2014 5:06PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 140816C00065000 C 08/16/14 65.0 17.55 20.90
KMP 140816C00070000 C 08/16/14 70.0 13.25 15.75
KMP 140816C00072500 C 08/16/14 72.5 10.95 12.85
KMP 140816C00075000 C 08/16/14 75.0 8.40 9.70
KMP 140816C00077500 C 08/16/14 77.5 6.25 7.10
KMP 140816C00080000 C 08/16/14 80.0 4.05 4.30
KMP 140816C00082500 C 08/16/14 82.5 1.75 1.96
KMP 140816C00085000 C 08/16/14 85.0 0.52 0.55
KMP 140816C00087500 C 08/16/14 87.5 0.01 0.20
KMP 140816C00090000 C 08/16/14 90.0 0.01 0.16
KMP 140816C00092500 C 08/16/14 92.5 0.00 0.18
KMP 140816C00095000 C 08/16/14 95.0 0.00 0.16
KMP 140816P00065000 P 08/16/14 65.0 0.00 0.04
KMP 140816P00070000 P 08/16/14 70.0 0.00 0.15
KMP 140816P00072500 P 08/16/14 72.5 0.00 0.06
KMP 140816P00075000 P 08/16/14 75.0 0.03 0.10
KMP 140816P00077500 P 08/16/14 77.5 0.08 0.14
KMP 140816P00080000 P 08/16/14 80.0 0.30 0.33
KMP 140816P00082500 P 08/16/14 82.5 0.98 1.04
KMP 140816P00085000 P 08/16/14 85.0 2.45 2.75
KMP 140816P00087500 P 08/16/14 87.5 4.60 5.15
KMP 140816P00090000 P 08/16/14 90.0 6.90 7.75
KMP 140816P00092500 P 08/16/14 92.5 8.95 10.75
KMP 140816P00095000 P 08/16/14 95.0 11.45 13.20
KMP 140920C00065000 C 09/20/14 65.0 18.30 21.50
KMP 140920C00067500 C 09/20/14 67.5 15.95 17.70
KMP 140920C00070000 C 09/20/14 70.0 13.45 15.20
KMP 140920C00072500 C 09/20/14 72.5 11.00 12.45
KMP 140920C00075000 C 09/20/14 75.0 9.05 9.65
KMP 140920C00077500 C 09/20/14 77.5 6.75 7.15
KMP 140920C00080000 C 09/20/14 80.0 4.05 4.65
KMP 140920C00082500 C 09/20/14 82.5 2.20 2.26
KMP 140920C00085000 C 09/20/14 85.0 1.00 1.15
KMP 140920C00087500 C 09/20/14 87.5 0.40 0.54
KMP 140920C00090000 C 09/20/14 90.0 0.10 0.32
KMP 140920C00092500 C 09/20/14 92.5 0.02 0.24
KMP 140920C00095000 C 09/20/14 95.0 0.00 0.17
KMP 140920P00065000 P 09/20/14 65.0 0.03 0.17
KMP 140920P00067500 P 09/20/14 67.5 0.05 0.15
KMP 140920P00070000 P 09/20/14 70.0 0.10 0.20
KMP 140920P00072500 P 09/20/14 72.5 0.15 0.19
KMP 140920P00075000 P 09/20/14 75.0 0.20 0.28
KMP 140920P00077500 P 09/20/14 77.5 0.44 0.55
KMP 140920P00080000 P 09/20/14 80.0 0.90 0.98
KMP 140920P00082500 P 09/20/14 82.5 1.70 1.86
KMP 140920P00085000 P 09/20/14 85.0 3.00 3.30
KMP 140920P00087500 P 09/20/14 87.5 4.75 5.80
KMP 140920P00090000 P 09/20/14 90.0 6.35 8.65
KMP 140920P00092500 P 09/20/14 92.5 8.80 11.00
KMP 140920P00095000 P 09/20/14 95.0 11.35 13.90
KMP 141220C00065000 C 12/20/14 65.0 17.00 21.50
KMP 141220C00067500 C 12/20/14 67.5 14.45 19.00
KMP 141220C00070000 C 12/20/14 70.0 12.00 16.50
KMP 141220C00072500 C 12/20/14 72.5 9.60 13.15
KMP 141220C00075000 C 12/20/14 75.0 7.15 10.65
KMP 141220C00077500 C 12/20/14 77.5 5.95 6.80
KMP 141220C00080000 C 12/20/14 80.0 4.30 4.75
KMP 141220C00082500 C 12/20/14 82.5 2.90 3.10
KMP 141220C00085000 C 12/20/14 85.0 1.90 1.96
KMP 141220C00087500 C 12/20/14 87.5 0.96 1.20
KMP 141220C00090000 C 12/20/14 90.0 0.55 0.70
KMP 141220C00092500 C 12/20/14 92.5 0.32 0.45
KMP 141220C00095000 C 12/20/14 95.0 0.08 0.54
KMP 141220P00065000 P 12/20/14 65.0 0.05 0.41
KMP 141220P00067500 P 12/20/14 67.5 0.30 0.51
KMP 141220P00070000 P 12/20/14 70.0 0.30 0.50
KMP 141220P00072500 P 12/20/14 72.5 0.55 0.80
KMP 141220P00075000 P 12/20/14 75.0 0.94 1.19
KMP 141220P00077500 P 12/20/14 77.5 1.54 1.80
KMP 141220P00080000 P 12/20/14 80.0 2.40 2.59
KMP 141220P00082500 P 12/20/14 82.5 3.55 3.80
KMP 141220P00085000 P 12/20/14 85.0 5.05 5.35
KMP 141220P00087500 P 12/20/14 87.5 6.50 7.75
KMP 141220P00090000 P 12/20/14 90.0 8.50 10.10
KMP 141220P00092500 P 12/20/14 92.5 10.50 13.15
KMP 141220P00095000 P 12/20/14 95.0 12.50 14.95
KMP 150117C00042500 C 01/17/15 42.5 39.50 43.70
KMP 150117C00045000 C 01/17/15 45.0 37.00 41.50
KMP 150117C00047500 C 01/17/15 47.5 34.40 38.95
KMP 150117C00050000 C 01/17/15 50.0 32.00 36.45
KMP 150117C00055000 C 01/17/15 55.0 27.00 31.50
KMP 150117C00060000 C 01/17/15 60.0 22.00 26.40
KMP 150117C00065000 C 01/17/15 65.0 17.00 21.50
KMP 150117C00067500 C 01/17/15 67.5 14.45 18.95
KMP 150117C00070000 C 01/17/15 70.0 13.30 14.60
KMP 150117C00072500 C 01/17/15 72.5 11.00 12.65
KMP 150117C00075000 C 01/17/15 75.0 7.30 10.15
KMP 150117C00077500 C 01/17/15 77.5 6.00 6.85
KMP 150117C00080000 C 01/17/15 80.0 4.60 5.00
KMP 150117C00082500 C 01/17/15 82.5 3.20 3.35
KMP 150117C00085000 C 01/17/15 85.0 2.08 2.30
KMP 150117C00087500 C 01/17/15 87.5 1.35 1.50
KMP 150117C00090000 C 01/17/15 90.0 0.90 0.99
KMP 150117C00092500 C 01/17/15 92.5 0.38 0.75
KMP 150117C00095000 C 01/17/15 95.0 0.16 0.55
KMP 150117C00097500 C 01/17/15 97.5 0.05 0.51
KMP 150117C00100000 C 01/17/15 100.0 0.00 0.29
KMP 150117C00105000 C 01/17/15 105.0 0.00 0.25
KMP 150117C00110000 C 01/17/15 110.0 0.00 0.22
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.22
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.10
KMP 150117C00125000 C 01/17/15 125.0 0.00 0.18
KMP 150117C00130000 C 01/17/15 130.0 0.00 0.18
KMP 150117P00042500 P 01/17/15 42.5 0.00 0.10
KMP 150117P00045000 P 01/17/15 45.0 0.00 0.15
KMP 150117P00047500 P 01/17/15 47.5 0.00 0.22
KMP 150117P00050000 P 01/17/15 50.0 0.00 0.23
KMP 150117P00055000 P 01/17/15 55.0 0.00 0.27
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.34
KMP 150117P00065000 P 01/17/15 65.0 0.24 0.36
KMP 150117P00067500 P 01/17/15 67.5 0.35 0.59
KMP 150117P00070000 P 01/17/15 70.0 0.50 0.80
KMP 150117P00072500 P 01/17/15 72.5 0.67 1.17
KMP 150117P00075000 P 01/17/15 75.0 1.10 1.51
KMP 150117P00077500 P 01/17/15 77.5 1.75 2.17
KMP 150117P00080000 P 01/17/15 80.0 2.74 2.92
KMP 150117P00082500 P 01/17/15 82.5 3.85 4.15
KMP 150117P00085000 P 01/17/15 85.0 5.20 5.65
KMP 150117P00087500 P 01/17/15 87.5 6.95 7.75
KMP 150117P00090000 P 01/17/15 90.0 8.60 10.35
KMP 150117P00092500 P 01/17/15 92.5 10.45 12.25
KMP 150117P00095000 P 01/17/15 95.0 12.30 15.70
KMP 150117P00097500 P 01/17/15 97.5 14.75 18.05
KMP 150117P00100000 P 01/17/15 100.0 17.15 20.95
KMP 150117P00105000 P 01/17/15 105.0 21.30 25.80
KMP 150117P00110000 P 01/17/15 110.0 26.15 30.80
KMP 150117P00115000 P 01/17/15 115.0 31.15 35.70
KMP 150117P00120000 P 01/17/15 120.0 36.20 40.65
KMP 150117P00125000 P 01/17/15 125.0 41.15 45.70
KMP 150117P00130000 P 01/17/15 130.0 46.10 50.70
KMP 150320C00065000 C 03/20/15 65.0 17.00 21.50
KMP 150320C00070000 C 03/20/15 70.0 13.50 15.55
KMP 150320C00075000 C 03/20/15 75.0 7.50 11.00
KMP 150320C00077500 C 03/20/15 77.5 5.95 7.70
KMP 150320C00080000 C 03/20/15 80.0 4.70 5.40
KMP 150320C00082500 C 03/20/15 82.5 3.25 3.75
KMP 150320C00085000 C 03/20/15 85.0 2.22 2.62
KMP 150320C00087500 C 03/20/15 87.5 1.42 1.75
KMP 150320C00090000 C 03/20/15 90.0 0.62 1.10
KMP 150320C00095000 C 03/20/15 95.0 0.10 0.75
KMP 150320C00100000 C 03/20/15 100.0 0.00 0.50
KMP 150320P00065000 P 03/20/15 65.0 0.36 0.75
KMP 150320P00070000 P 03/20/15 70.0 0.83 1.40
KMP 150320P00075000 P 03/20/15 75.0 1.93 2.20
KMP 150320P00077500 P 03/20/15 77.5 2.60 3.25
KMP 150320P00080000 P 03/20/15 80.0 3.60 4.35
KMP 150320P00082500 P 03/20/15 82.5 4.85 5.75
KMP 150320P00085000 P 03/20/15 85.0 6.35 7.45
KMP 150320P00087500 P 03/20/15 87.5 8.00 9.40
KMP 150320P00090000 P 03/20/15 90.0 10.15 11.45
KMP 150320P00095000 P 03/20/15 95.0 14.40 16.60
KMP 150320P00100000 P 03/20/15 100.0 17.65 22.00
KMP 160115C00040000 C 01/15/16 40.0 42.00 46.50
KMP 160115C00045000 C 01/15/16 45.0 37.00 41.50
KMP 160115C00050000 C 01/15/16 50.0 32.00 36.50
KMP 160115C00055000 C 01/15/16 55.0 27.00 31.50
KMP 160115C00060000 C 01/15/16 60.0 22.00 26.50
KMP 160115C00065000 C 01/15/16 65.0 17.00 21.50
KMP 160115C00067500 C 01/15/16 67.5 14.50 19.00
KMP 160115C00070000 C 01/15/16 70.0 12.00 16.50
KMP 160115C00072500 C 01/15/16 72.5 9.30 14.00
KMP 160115C00075000 C 01/15/16 75.0 8.40 9.50
KMP 160115C00077500 C 01/15/16 77.5 6.00 8.30
KMP 160115C00080000 C 01/15/16 80.0 5.50 6.15
KMP 160115C00082500 C 01/15/16 82.5 3.95 4.60
KMP 160115C00085000 C 01/15/16 85.0 2.95 4.00
KMP 160115C00087500 C 01/15/16 87.5 2.15 3.00
KMP 160115C00090000 C 01/15/16 90.0 2.10 2.30
KMP 160115C00092500 C 01/15/16 92.5 1.10 1.80
KMP 160115C00095000 C 01/15/16 95.0 0.54 1.80
KMP 160115C00100000 C 01/15/16 100.0 0.40 1.15
KMP 160115C00105000 C 01/15/16 105.0 0.10 1.12
KMP 160115C00110000 C 01/15/16 110.0 0.15 0.91
KMP 160115C00115000 C 01/15/16 115.0 0.00 0.74
KMP 160115P00040000 P 01/15/16 40.0 0.03 0.53
KMP 160115P00045000 P 01/15/16 45.0 0.00 0.95
KMP 160115P00050000 P 01/15/16 50.0 0.25 0.85
KMP 160115P00055000 P 01/15/16 55.0 0.75 1.25
KMP 160115P00060000 P 01/15/16 60.0 0.95 1.40
KMP 160115P00065000 P 01/15/16 65.0 1.95 2.58
KMP 160115P00067500 P 01/15/16 67.5 2.11 3.35
KMP 160115P00070000 P 01/15/16 70.0 2.95 4.20
KMP 160115P00072500 P 01/15/16 72.5 3.75 4.70
KMP 160115P00075000 P 01/15/16 75.0 5.20 6.85
KMP 160115P00077500 P 01/15/16 77.5 6.30 7.80
KMP 160115P00080000 P 01/15/16 80.0 7.30 8.85
KMP 160115P00082500 P 01/15/16 82.5 8.85 9.70
KMP 160115P00085000 P 01/15/16 85.0 10.45 12.25
KMP 160115P00087500 P 01/15/16 87.5 12.10 14.85
KMP 160115P00090000 P 01/15/16 90.0 14.50 17.40
KMP 160115P00092500 P 01/15/16 92.5 16.05 19.35
KMP 160115P00095000 P 01/15/16 95.0 18.00 22.00
KMP 160115P00100000 P 01/15/16 100.0 22.50 26.40
KMP 160115P00105000 P 01/15/16 105.0 27.00 31.20
KMP 160115P00110000 P 01/15/16 110.0 32.00 36.00
KMP 160115P00115000 P 01/15/16 115.0 36.40 40.85

OPRA data is delayed 15 minutes.