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 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 141122C00075000 C 11/22/14 75.0 17.20 19.00
KMP 141122C00080000 C 11/22/14 80.0 12.60 14.25
KMP 141122C00085000 C 11/22/14 85.0 7.60 9.00
KMP 141122C00087500 C 11/22/14 87.5 5.20 6.55
KMP 141122C00090000 C 11/22/14 90.0 3.15 4.45
KMP 141122C00092500 C 11/22/14 92.5 1.80 2.50
KMP 141122C00095000 C 11/22/14 95.0 0.74 1.25
KMP 141122C00097500 C 11/22/14 97.5 0.25 0.90
KMP 141122C00100000 C 11/22/14 100.0 0.00 0.35
KMP 141122C00105000 C 11/22/14 105.0 0.00 0.15
KMP 141122C00110000 C 11/22/14 110.0 0.00 0.75
KMP 141122C00115000 C 11/22/14 115.0 0.00 0.90
KMP 141122C00120000 C 11/22/14 120.0 0.00 0.84
KMP 141122P00075000 P 11/22/14 75.0 0.00 0.15
KMP 141122P00080000 P 11/22/14 80.0 0.05 0.45
KMP 141122P00085000 P 11/22/14 85.0 0.26 0.60
KMP 141122P00087500 P 11/22/14 87.5 0.47 1.30
KMP 141122P00090000 P 11/22/14 90.0 1.30 2.30
KMP 141122P00092500 P 11/22/14 92.5 2.50 3.20
KMP 141122P00095000 P 11/22/14 95.0 3.85 4.85
KMP 141122P00097500 P 11/22/14 97.5 5.70 6.75
KMP 141122P00100000 P 11/22/14 100.0 7.80 9.15
KMP 141122P00105000 P 11/22/14 105.0 12.90 14.30
KMP 141122P00110000 P 11/22/14 110.0 17.45 19.90
KMP 141122P00115000 P 11/22/14 115.0 22.85 24.55
KMP 141122P00120000 P 11/22/14 120.0 27.85 29.10
KMP 141220C00065000 C 12/20/14 65.0 27.05 29.05
KMP 141220C00067500 C 12/20/14 67.5 24.60 27.05
KMP 141220C00070000 C 12/20/14 70.0 22.20 24.05
KMP 141220C00072500 C 12/20/14 72.5 19.70 21.75
KMP 141220C00075000 C 12/20/14 75.0 17.15 19.15
KMP 141220C00077500 C 12/20/14 77.5 14.75 16.60
KMP 141220C00080000 C 12/20/14 80.0 12.55 14.00
KMP 141220C00082500 C 12/20/14 82.5 10.00 11.65
KMP 141220C00085000 C 12/20/14 85.0 7.70 9.30
KMP 141220C00087500 C 12/20/14 87.5 5.70 7.20
KMP 141220C00090000 C 12/20/14 90.0 4.05 5.40
KMP 141220C00092500 C 12/20/14 92.5 2.65 3.90
KMP 141220C00095000 C 12/20/14 95.0 1.80 2.70
KMP 141220C00097500 C 12/20/14 97.5 0.80 1.60
KMP 141220C00100000 C 12/20/14 100.0 0.31 1.00
KMP 141220C00105000 C 12/20/14 105.0 0.00 0.78
KMP 141220C00110000 C 12/20/14 110.0 0.00 0.55
KMP 141220P00065000 P 12/20/14 65.0 0.05 0.64
KMP 141220P00067500 P 12/20/14 67.5 0.05 1.15
KMP 141220P00070000 P 12/20/14 70.0 0.25 0.45
KMP 141220P00072500 P 12/20/14 72.5 0.30 1.19
KMP 141220P00075000 P 12/20/14 75.0 0.25 1.05
KMP 141220P00077500 P 12/20/14 77.5 0.35 1.05
KMP 141220P00080000 P 12/20/14 80.0 0.10 1.30
KMP 141220P00082500 P 12/20/14 82.5 0.43 1.36
KMP 141220P00085000 P 12/20/14 85.0 0.67 1.85
KMP 141220P00087500 P 12/20/14 87.5 1.20 2.20
KMP 141220P00090000 P 12/20/14 90.0 1.88 3.50
KMP 141220P00092500 P 12/20/14 92.5 2.82 4.15
KMP 141220P00095000 P 12/20/14 95.0 4.85 5.70
KMP 141220P00097500 P 12/20/14 97.5 6.45 7.50
KMP 141220P00100000 P 12/20/14 100.0 8.45 9.45
KMP 141220P00105000 P 12/20/14 105.0 12.85 14.55
KMP 141220P00110000 P 12/20/14 110.0 17.85 19.35
KMP 150117C00042500 C 01/17/15 42.5 48.35 52.70
KMP 150117C00045000 C 01/17/15 45.0 46.25 48.95
KMP 150117C00047500 C 01/17/15 47.5 43.45 46.85
KMP 150117C00050000 C 01/17/15 50.0 40.90 44.85
KMP 150117C00055000 C 01/17/15 55.0 36.70 39.25
KMP 150117C00060000 C 01/17/15 60.0 32.20 34.20
KMP 150117C00065000 C 01/17/15 65.0 27.25 29.20
KMP 150117C00067500 C 01/17/15 67.5 24.75 26.80
KMP 150117C00070000 C 01/17/15 70.0 22.25 24.10
KMP 150117C00072500 C 01/17/15 72.5 19.70 21.60
KMP 150117C00075000 C 01/17/15 75.0 17.15 19.05
KMP 150117C00077500 C 01/17/15 77.5 14.65 16.60
KMP 150117C00080000 C 01/17/15 80.0 12.65 14.30
KMP 150117C00082500 C 01/17/15 82.5 10.25 11.60
KMP 150117C00085000 C 01/17/15 85.0 8.10 9.75
KMP 150117C00087500 C 01/17/15 87.5 6.35 7.90
KMP 150117C00090000 C 01/17/15 90.0 4.80 6.30
KMP 150117C00092500 C 01/17/15 92.5 3.35 4.75
KMP 150117C00095000 C 01/17/15 95.0 2.23 3.00
KMP 150117C00097500 C 01/17/15 97.5 1.70 2.50
KMP 150117C00100000 C 01/17/15 100.0 0.71 1.50
KMP 150117C00105000 C 01/17/15 105.0 0.06 1.00
KMP 150117C00110000 C 01/17/15 110.0 0.00 0.79
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.63
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 0.65
KMP 150117P00050000 P 01/17/15 50.0 0.01 0.95
KMP 150117P00055000 P 01/17/15 55.0 0.05 0.90
KMP 150117P00060000 P 01/17/15 60.0 0.05 1.20
KMP 150117P00065000 P 01/17/15 65.0 0.10 1.30
KMP 150117P00067500 P 01/17/15 67.5 0.05 1.30
KMP 150117P00070000 P 01/17/15 70.0 0.10 1.35
KMP 150117P00072500 P 01/17/15 72.5 0.25 1.35
KMP 150117P00075000 P 01/17/15 75.0 0.25 1.40
KMP 150117P00077500 P 01/17/15 77.5 0.19 1.55
KMP 150117P00080000 P 01/17/15 80.0 0.34 1.80
KMP 150117P00082500 P 01/17/15 82.5 0.68 2.15
KMP 150117P00085000 P 01/17/15 85.0 1.30 2.90
KMP 150117P00087500 P 01/17/15 87.5 1.70 3.00
KMP 150117P00090000 P 01/17/15 90.0 2.47 3.80
KMP 150117P00092500 P 01/17/15 92.5 3.45 5.10
KMP 150117P00095000 P 01/17/15 95.0 4.70 6.55
KMP 150117P00097500 P 01/17/15 97.5 7.10 8.20
KMP 150117P00100000 P 01/17/15 100.0 8.75 10.20
KMP 150117P00105000 P 01/17/15 105.0 13.10 14.60
KMP 150117P00110000 P 01/17/15 110.0 17.95 19.50
KMP 150117P00115000 P 01/17/15 115.0 22.90 24.35
KMP 150117P00120000 P 01/17/15 120.0 27.75 29.25
KMP 150117P00125000 P 01/17/15 125.0 32.75 34.25
KMP 150117P00130000 P 01/17/15 130.0 37.75 39.25
KMP 150320C00045000 C 03/20/15 45.0 45.75 49.40
KMP 150320C00047500 C 03/20/15 47.5 43.20 47.10
KMP 150320C00050000 C 03/20/15 50.0 40.70 44.70
KMP 150320C00055000 C 03/20/15 55.0 35.80 39.95
KMP 150320C00060000 C 03/20/15 60.0 31.15 34.70
KMP 150320C00065000 C 03/20/15 65.0 26.10 30.10
KMP 150320C00070000 C 03/20/15 70.0 22.25 24.45
KMP 150320C00075000 C 03/20/15 75.0 17.25 19.50
KMP 150320C00077500 C 03/20/15 77.5 15.05 16.45
KMP 150320C00080000 C 03/20/15 80.0 11.85 14.55
KMP 150320C00082500 C 03/20/15 82.5 10.45 12.10
KMP 150320C00085000 C 03/20/15 85.0 8.65 10.45
KMP 150320C00087500 C 03/20/15 87.5 6.75 8.65
KMP 150320C00090000 C 03/20/15 90.0 5.55 7.00
KMP 150320C00092500 C 03/20/15 92.5 4.20 5.70
KMP 150320C00095000 C 03/20/15 95.0 2.68 4.55
KMP 150320C00097500 C 03/20/15 97.5 1.84 3.60
KMP 150320C00100000 C 03/20/15 100.0 1.65 2.50
KMP 150320C00105000 C 03/20/15 105.0 0.34 1.87
KMP 150320C00110000 C 03/20/15 110.0 0.00 1.31
KMP 150320C00115000 C 03/20/15 115.0 0.00 0.99
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.81
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.72
KMP 150320P00045000 P 03/20/15 45.0 0.00 1.05
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.90
KMP 150320P00050000 P 03/20/15 50.0 0.00 1.00
KMP 150320P00055000 P 03/20/15 55.0 0.00 1.24
KMP 150320P00060000 P 03/20/15 60.0 0.00 1.34
KMP 150320P00065000 P 03/20/15 65.0 0.05 1.42
KMP 150320P00070000 P 03/20/15 70.0 0.00 1.61
KMP 150320P00075000 P 03/20/15 75.0 0.50 1.50
KMP 150320P00077500 P 03/20/15 77.5 0.62 2.15
KMP 150320P00080000 P 03/20/15 80.0 1.01 2.50
KMP 150320P00082500 P 03/20/15 82.5 1.48 2.99
KMP 150320P00085000 P 03/20/15 85.0 2.07 3.65
KMP 150320P00087500 P 03/20/15 87.5 2.78 4.45
KMP 150320P00090000 P 03/20/15 90.0 3.75 5.55
KMP 150320P00092500 P 03/20/15 92.5 4.85 6.90
KMP 150320P00095000 P 03/20/15 95.0 6.15 8.50
KMP 150320P00097500 P 03/20/15 97.5 8.05 10.30
KMP 150320P00100000 P 03/20/15 100.0 10.20 12.05
KMP 150320P00105000 P 03/20/15 105.0 14.05 16.05
KMP 150320P00110000 P 03/20/15 110.0 18.70 21.25
KMP 150320P00115000 P 03/20/15 115.0 23.35 26.35
KMP 150320P00120000 P 03/20/15 120.0 28.05 31.45
KMP 150320P00125000 P 03/20/15 125.0 33.35 36.15
KMP 150619C00070000 C 06/19/15 70.0 21.85 24.70
KMP 150619C00075000 C 06/19/15 75.0 17.10 19.75
KMP 150619C00080000 C 06/19/15 80.0 12.60 14.65
KMP 150619C00082500 C 06/19/15 82.5 10.65 12.65
KMP 150619C00085000 C 06/19/15 85.0 8.90 10.95
KMP 150619C00087500 C 06/19/15 87.5 7.15 9.55
KMP 150619C00090000 C 06/19/15 90.0 5.70 8.00
KMP 150619C00092500 C 06/19/15 92.5 4.35 6.70
KMP 150619C00095000 C 06/19/15 95.0 3.35 5.60
KMP 150619C00097500 C 06/19/15 97.5 2.45 4.60
KMP 150619C00100000 C 06/19/15 100.0 1.72 3.75
KMP 150619C00105000 C 06/19/15 105.0 0.74 2.15
KMP 150619C00110000 C 06/19/15 110.0 0.20 1.92
KMP 150619P00070000 P 06/19/15 70.0 0.35 1.40
KMP 150619P00075000 P 06/19/15 75.0 0.95 2.10
KMP 150619P00080000 P 06/19/15 80.0 1.87 3.65
KMP 150619P00082500 P 06/19/15 82.5 2.47 4.40
KMP 150619P00085000 P 06/19/15 85.0 3.30 5.10
KMP 150619P00087500 P 06/19/15 87.5 4.05 6.25
KMP 150619P00090000 P 06/19/15 90.0 5.10 7.50
KMP 150619P00092500 P 06/19/15 92.5 6.40 8.95
KMP 150619P00095000 P 06/19/15 95.0 7.75 10.50
KMP 150619P00097500 P 06/19/15 97.5 9.50 12.30
KMP 150619P00100000 P 06/19/15 100.0 11.30 13.95
KMP 150619P00105000 P 06/19/15 105.0 15.30 18.10
KMP 150619P00110000 P 06/19/15 110.0 19.50 21.95
KMP 160115C00040000 C 01/15/16 40.0 50.70 55.50
KMP 160115C00042500 C 01/15/16 42.5 48.20 53.00
KMP 160115C00045000 C 01/15/16 45.0 45.75 50.50
KMP 160115C00047500 C 01/15/16 47.5 43.20 48.00
KMP 160115C00050000 C 01/15/16 50.0 40.75 45.50
KMP 160115C00055000 C 01/15/16 55.0 35.75 40.50
KMP 160115C00060000 C 01/15/16 60.0 31.55 35.25
KMP 160115C00065000 C 01/15/16 65.0 26.55 30.45
KMP 160115C00067500 C 01/15/16 67.5 24.75 27.55
KMP 160115C00070000 C 01/15/16 70.0 21.80 25.05
KMP 160115C00072500 C 01/15/16 72.5 19.75 22.60
KMP 160115C00075000 C 01/15/16 75.0 16.65 19.50
KMP 160115C00077500 C 01/15/16 77.5 15.45 16.80
KMP 160115C00080000 C 01/15/16 80.0 13.20 15.00
KMP 160115C00082500 C 01/15/16 82.5 11.40 13.50
KMP 160115C00085000 C 01/15/16 85.0 9.70 11.00
KMP 160115C00087500 C 01/15/16 87.5 7.75 10.45
KMP 160115C00090000 C 01/15/16 90.0 7.15 8.90
KMP 160115C00092500 C 01/15/16 92.5 5.10 7.95
KMP 160115C00095000 C 01/15/16 95.0 4.10 6.50
KMP 160115C00097500 C 01/15/16 97.5 3.25 6.05
KMP 160115C00100000 C 01/15/16 100.0 2.47 4.00
KMP 160115C00105000 C 01/15/16 105.0 1.36 4.00
KMP 160115C00110000 C 01/15/16 110.0 0.66 2.00
KMP 160115C00115000 C 01/15/16 115.0 0.27 2.41
KMP 160115C00120000 C 01/15/16 120.0 0.00 1.50
KMP 160115C00125000 C 01/15/16 125.0 0.00 1.59
KMP 160115P00040000 P 01/15/16 40.0 0.00 1.04
KMP 160115P00042500 P 01/15/16 42.5 0.00 1.14
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.22
KMP 160115P00047500 P 01/15/16 47.5 0.00 1.32
KMP 160115P00050000 P 01/15/16 50.0 0.05 1.45
KMP 160115P00055000 P 01/15/16 55.0 0.35 1.20
KMP 160115P00060000 P 01/15/16 60.0 0.25 1.25
KMP 160115P00065000 P 01/15/16 65.0 0.96 2.48
KMP 160115P00067500 P 01/15/16 67.5 0.95 2.85
KMP 160115P00070000 P 01/15/16 70.0 1.36 2.62
KMP 160115P00072500 P 01/15/16 72.5 1.74 3.75
KMP 160115P00075000 P 01/15/16 75.0 2.28 4.35
KMP 160115P00077500 P 01/15/16 77.5 2.89 5.05
KMP 160115P00080000 P 01/15/16 80.0 3.60 5.95
KMP 160115P00082500 P 01/15/16 82.5 4.45 7.00
KMP 160115P00085000 P 01/15/16 85.0 6.70 7.80
KMP 160115P00087500 P 01/15/16 87.5 6.55 8.90
KMP 160115P00090000 P 01/15/16 90.0 9.00 10.60
KMP 160115P00092500 P 01/15/16 92.5 10.00 12.05
KMP 160115P00095000 P 01/15/16 95.0 11.40 14.00
KMP 160115P00097500 P 01/15/16 97.5 12.00 15.60
KMP 160115P00100000 P 01/15/16 100.0 13.50 18.00
KMP 160115P00105000 P 01/15/16 105.0 17.50 22.00
KMP 160115P00110000 P 01/15/16 110.0 21.55 24.60
KMP 160115P00115000 P 01/15/16 115.0 26.15 29.20
KMP 160115P00120000 P 01/15/16 120.0 31.30 35.20
KMP 160115P00125000 P 01/15/16 125.0 35.70 40.00

OPRA data is delayed 15 minutes.