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 Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 140920C00065000 C 09/20/14 65.0 32.00 32.75
KMP 140920C00067500 C 09/20/14 67.5 28.60 31.10
KMP 140920C00070000 C 09/20/14 70.0 27.05 27.75
KMP 140920C00072500 C 09/20/14 72.5 24.50 25.30
KMP 140920C00075000 C 09/20/14 75.0 22.00 22.80
KMP 140920C00077500 C 09/20/14 77.5 19.50 20.25
KMP 140920C00080000 C 09/20/14 80.0 17.00 17.80
KMP 140920C00082500 C 09/20/14 82.5 14.55 15.40
KMP 140920C00085000 C 09/20/14 85.0 12.05 12.95
KMP 140920C00087500 C 09/20/14 87.5 9.60 10.45
KMP 140920C00090000 C 09/20/14 90.0 7.15 8.00
KMP 140920C00092500 C 09/20/14 92.5 4.85 5.70
KMP 140920C00095000 C 09/20/14 95.0 3.00 3.45
KMP 140920C00097500 C 09/20/14 97.5 1.45 1.92
KMP 140920C00100000 C 09/20/14 100.0 0.60 0.81
KMP 140920C00105000 C 09/20/14 105.0 0.10 0.20
KMP 140920C00110000 C 09/20/14 110.0 0.00 0.20
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 0.08
KMP 140920P00075000 P 09/20/14 75.0 0.04 0.10
KMP 140920P00077500 P 09/20/14 77.5 0.00 0.10
KMP 140920P00080000 P 09/20/14 80.0 0.05 0.10
KMP 140920P00082500 P 09/20/14 82.5 0.01 0.24
KMP 140920P00085000 P 09/20/14 85.0 0.05 0.24
KMP 140920P00087500 P 09/20/14 87.5 0.00 0.25
KMP 140920P00090000 P 09/20/14 90.0 0.20 0.30
KMP 140920P00092500 P 09/20/14 92.5 0.35 0.50
KMP 140920P00095000 P 09/20/14 95.0 0.77 1.05
KMP 140920P00097500 P 09/20/14 97.5 1.28 2.01
KMP 140920P00100000 P 09/20/14 100.0 2.91 3.75
KMP 140920P00105000 P 09/20/14 105.0 7.40 8.35
KMP 140920P00110000 P 09/20/14 110.0 12.30 13.20
KMP 141018C00075000 C 10/18/14 75.0 22.00 23.05
KMP 141018C00080000 C 10/18/14 80.0 16.85 18.25
KMP 141018C00085000 C 10/18/14 85.0 12.00 13.20
KMP 141018C00090000 C 10/18/14 90.0 7.25 8.35
KMP 141018C00092500 C 10/18/14 92.5 5.35 6.30
KMP 141018C00095000 C 10/18/14 95.0 3.65 4.15
KMP 141018C00097500 C 10/18/14 97.5 1.65 2.50
KMP 141018C00100000 C 10/18/14 100.0 1.25 1.60
KMP 141018C00105000 C 10/18/14 105.0 0.07 0.75
KMP 141018C00110000 C 10/18/14 110.0 0.00 0.40
KMP 141018C00115000 C 10/18/14 115.0 0.00 0.54
KMP 141018C00120000 C 10/18/14 120.0 0.00 0.51
KMP 141018P00075000 P 10/18/14 75.0 0.00 0.67
KMP 141018P00080000 P 10/18/14 80.0 0.00 0.45
KMP 141018P00085000 P 10/18/14 85.0 0.02 0.51
KMP 141018P00090000 P 10/18/14 90.0 0.00 0.66
KMP 141018P00092500 P 10/18/14 92.5 0.60 1.45
KMP 141018P00095000 P 10/18/14 95.0 1.07 1.91
KMP 141018P00097500 P 10/18/14 97.5 1.70 3.05
KMP 141018P00100000 P 10/18/14 100.0 3.65 4.50
KMP 141018P00105000 P 10/18/14 105.0 7.50 8.60
KMP 141018P00110000 P 10/18/14 110.0 11.75 13.70
KMP 141018P00115000 P 10/18/14 115.0 17.30 18.80
KMP 141018P00120000 P 10/18/14 120.0 22.30 23.35
KMP 141220C00065000 C 12/20/14 65.0 31.45 32.95
KMP 141220C00067500 C 12/20/14 67.5 27.65 31.90
KMP 141220C00070000 C 12/20/14 70.0 26.25 27.90
KMP 141220C00072500 C 12/20/14 72.5 24.00 25.40
KMP 141220C00075000 C 12/20/14 75.0 21.50 22.95
KMP 141220C00077500 C 12/20/14 77.5 18.80 20.50
KMP 141220C00080000 C 12/20/14 80.0 16.45 18.20
KMP 141220C00082500 C 12/20/14 82.5 14.05 15.70
KMP 141220C00085000 C 12/20/14 85.0 11.50 13.45
KMP 141220C00087500 C 12/20/14 87.5 9.65 11.15
KMP 141220C00090000 C 12/20/14 90.0 7.95 8.65
KMP 141220C00092500 C 12/20/14 92.5 5.75 7.20
KMP 141220C00095000 C 12/20/14 95.0 4.40 5.55
KMP 141220C00097500 C 12/20/14 97.5 3.00 3.85
KMP 141220C00100000 C 12/20/14 100.0 1.78 2.46
KMP 141220C00105000 C 12/20/14 105.0 0.75 1.15
KMP 141220C00110000 C 12/20/14 110.0 0.06 0.94
KMP 141220P00065000 P 12/20/14 65.0 0.04 0.40
KMP 141220P00067500 P 12/20/14 67.5 0.00 0.20
KMP 141220P00070000 P 12/20/14 70.0 0.05 0.32
KMP 141220P00072500 P 12/20/14 72.5 0.20 0.44
KMP 141220P00075000 P 12/20/14 75.0 0.10 0.45
KMP 141220P00077500 P 12/20/14 77.5 0.35 0.52
KMP 141220P00080000 P 12/20/14 80.0 0.24 1.24
KMP 141220P00082500 P 12/20/14 82.5 0.51 0.75
KMP 141220P00085000 P 12/20/14 85.0 0.30 1.38
KMP 141220P00087500 P 12/20/14 87.5 0.55 1.75
KMP 141220P00090000 P 12/20/14 90.0 1.00 1.80
KMP 141220P00092500 P 12/20/14 92.5 1.60 3.05
KMP 141220P00095000 P 12/20/14 95.0 2.38 3.90
KMP 141220P00097500 P 12/20/14 97.5 3.40 5.45
KMP 141220P00100000 P 12/20/14 100.0 5.40 6.90
KMP 141220P00105000 P 12/20/14 105.0 9.55 10.55
KMP 141220P00110000 P 12/20/14 110.0 13.80 15.05
KMP 150117C00042500 C 01/17/15 42.5 52.70 56.50
KMP 150117C00045000 C 01/17/15 45.0 50.00 54.45
KMP 150117C00047500 C 01/17/15 47.5 47.50 52.00
KMP 150117C00050000 C 01/17/15 50.0 45.00 49.60
KMP 150117C00055000 C 01/17/15 55.0 40.20 44.50
KMP 150117C00060000 C 01/17/15 60.0 36.25 38.35
KMP 150117C00065000 C 01/17/15 65.0 31.50 32.85
KMP 150117C00067500 C 01/17/15 67.5 28.05 31.90
KMP 150117C00070000 C 01/17/15 70.0 26.60 27.80
KMP 150117C00072500 C 01/17/15 72.5 24.45 25.45
KMP 150117C00075000 C 01/17/15 75.0 21.45 23.05
KMP 150117C00077500 C 01/17/15 77.5 18.80 20.60
KMP 150117C00080000 C 01/17/15 80.0 16.55 18.40
KMP 150117C00082500 C 01/17/15 82.5 14.00 15.30
KMP 150117C00085000 C 01/17/15 85.0 12.00 13.60
KMP 150117C00087500 C 01/17/15 87.5 9.85 11.45
KMP 150117C00090000 C 01/17/15 90.0 7.85 9.20
KMP 150117C00092500 C 01/17/15 92.5 6.60 7.45
KMP 150117C00095000 C 01/17/15 95.0 4.30 5.55
KMP 150117C00097500 C 01/17/15 97.5 3.00 4.20
KMP 150117C00100000 C 01/17/15 100.0 2.45 3.15
KMP 150117C00105000 C 01/17/15 105.0 0.90 1.30
KMP 150117C00110000 C 01/17/15 110.0 0.25 1.15
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.95
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.54
KMP 150117C00125000 C 01/17/15 125.0 0.00 0.62
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 0.25
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.15
KMP 150117P00065000 P 01/17/15 65.0 0.15 0.40
KMP 150117P00067500 P 01/17/15 67.5 0.05 0.52
KMP 150117P00070000 P 01/17/15 70.0 0.20 0.50
KMP 150117P00072500 P 01/17/15 72.5 0.05 0.65
KMP 150117P00075000 P 01/17/15 75.0 0.25 0.60
KMP 150117P00077500 P 01/17/15 77.5 0.50 0.85
KMP 150117P00080000 P 01/17/15 80.0 0.42 1.30
KMP 150117P00082500 P 01/17/15 82.5 0.60 1.05
KMP 150117P00085000 P 01/17/15 85.0 1.00 1.44
KMP 150117P00087500 P 01/17/15 87.5 1.30 2.44
KMP 150117P00090000 P 01/17/15 90.0 1.35 2.25
KMP 150117P00092500 P 01/17/15 92.5 2.50 3.25
KMP 150117P00095000 P 01/17/15 95.0 2.31 4.80
KMP 150117P00097500 P 01/17/15 97.5 3.95 6.70
KMP 150117P00100000 P 01/17/15 100.0 5.75 7.45
KMP 150117P00105000 P 01/17/15 105.0 9.85 10.95
KMP 150117P00110000 P 01/17/15 110.0 14.25 15.30
KMP 150117P00115000 P 01/17/15 115.0 18.80 20.35
KMP 150117P00120000 P 01/17/15 120.0 22.90 25.55
KMP 150117P00125000 P 01/17/15 125.0 27.60 30.50
KMP 150117P00130000 P 01/17/15 130.0 32.85 35.30
KMP 150320C00045000 C 03/20/15 45.0 50.00 54.50
KMP 150320C00047500 C 03/20/15 47.5 47.50 52.00
KMP 150320C00050000 C 03/20/15 50.0 45.00 49.60
KMP 150320C00055000 C 03/20/15 55.0 40.10 44.60
KMP 150320C00060000 C 03/20/15 60.0 35.40 39.50
KMP 150320C00065000 C 03/20/15 65.0 30.00 34.50
KMP 150320C00070000 C 03/20/15 70.0 26.60 28.35
KMP 150320C00075000 C 03/20/15 75.0 21.65 23.30
KMP 150320C00077500 C 03/20/15 77.5 19.00 21.00
KMP 150320C00080000 C 03/20/15 80.0 16.35 18.75
KMP 150320C00082500 C 03/20/15 82.5 13.75 16.55
KMP 150320C00085000 C 03/20/15 85.0 11.30 14.40
KMP 150320C00087500 C 03/20/15 87.5 9.60 12.30
KMP 150320C00090000 C 03/20/15 90.0 7.75 10.40
KMP 150320C00092500 C 03/20/15 92.5 6.20 8.60
KMP 150320C00095000 C 03/20/15 95.0 4.70 7.05
KMP 150320C00097500 C 03/20/15 97.5 3.75 5.15
KMP 150320C00100000 C 03/20/15 100.0 2.90 3.75
KMP 150320C00105000 C 03/20/15 105.0 1.25 1.75
KMP 150320C00110000 C 03/20/15 110.0 0.41 1.71
KMP 150320C00115000 C 03/20/15 115.0 0.00 1.41
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.76
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.59
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 0.35
KMP 150320P00060000 P 03/20/15 60.0 0.00 0.45
KMP 150320P00065000 P 03/20/15 65.0 0.05 0.50
KMP 150320P00070000 P 03/20/15 70.0 0.06 0.40
KMP 150320P00075000 P 03/20/15 75.0 0.12 0.65
KMP 150320P00077500 P 03/20/15 77.5 0.00 1.23
KMP 150320P00080000 P 03/20/15 80.0 0.70 1.81
KMP 150320P00082500 P 03/20/15 82.5 0.25 2.29
KMP 150320P00085000 P 03/20/15 85.0 0.53 2.80
KMP 150320P00087500 P 03/20/15 87.5 1.18 2.76
KMP 150320P00090000 P 03/20/15 90.0 2.30 3.30
KMP 150320P00092500 P 03/20/15 92.5 3.00 5.05
KMP 150320P00095000 P 03/20/15 95.0 4.35 6.20
KMP 150320P00097500 P 03/20/15 97.5 5.65 7.45
KMP 150320P00100000 P 03/20/15 100.0 7.00 9.15
KMP 150320P00105000 P 03/20/15 105.0 10.85 13.05
KMP 150320P00110000 P 03/20/15 110.0 15.05 17.70
KMP 150320P00115000 P 03/20/15 115.0 19.55 22.30
KMP 150320P00120000 P 03/20/15 120.0 23.70 27.65
KMP 150320P00125000 P 03/20/15 125.0 28.70 31.65
KMP 160115C00040000 C 01/15/16 40.0 55.00 59.75
KMP 160115C00042500 C 01/15/16 42.5 52.50 57.00
KMP 160115C00045000 C 01/15/16 45.0 50.20 54.50
KMP 160115C00047500 C 01/15/16 47.5 48.00 52.20
KMP 160115C00050000 C 01/15/16 50.0 45.20 49.50
KMP 160115C00055000 C 01/15/16 55.0 40.20 44.50
KMP 160115C00060000 C 01/15/16 60.0 36.50 38.40
KMP 160115C00065000 C 01/15/16 65.0 31.55 33.40
KMP 160115C00067500 C 01/15/16 67.5 28.70 30.90
KMP 160115C00070000 C 01/15/16 70.0 26.60 28.40
KMP 160115C00072500 C 01/15/16 72.5 24.05 25.75
KMP 160115C00075000 C 01/15/16 75.0 21.50 23.45
KMP 160115C00077500 C 01/15/16 77.5 19.10 21.20
KMP 160115C00080000 C 01/15/16 80.0 16.50 18.70
KMP 160115C00082500 C 01/15/16 82.5 13.90 16.60
KMP 160115C00085000 C 01/15/16 85.0 12.25 14.30
KMP 160115C00087500 C 01/15/16 87.5 9.20 12.95
KMP 160115C00090000 C 01/15/16 90.0 8.75 11.00
KMP 160115C00092500 C 01/15/16 92.5 7.00 9.80
KMP 160115C00095000 C 01/15/16 95.0 4.50 8.50
KMP 160115C00097500 C 01/15/16 97.5 3.70 7.30
KMP 160115C00100000 C 01/15/16 100.0 2.20 5.80
KMP 160115C00105000 C 01/15/16 105.0 0.93 4.70
KMP 160115C00110000 C 01/15/16 110.0 0.27 3.50
KMP 160115C00115000 C 01/15/16 115.0 0.75 1.60
KMP 160115C00120000 C 01/15/16 120.0 0.00 2.21
KMP 160115C00125000 C 01/15/16 125.0 0.00 1.83
KMP 160115P00040000 P 01/15/16 40.0 0.00 0.23
KMP 160115P00042500 P 01/15/16 42.5 0.00 0.28
KMP 160115P00045000 P 01/15/16 45.0 0.00 0.37
KMP 160115P00047500 P 01/15/16 47.5 0.00 1.37
KMP 160115P00050000 P 01/15/16 50.0 0.00 1.45
KMP 160115P00055000 P 01/15/16 55.0 0.35 1.57
KMP 160115P00060000 P 01/15/16 60.0 0.40 1.72
KMP 160115P00065000 P 01/15/16 65.0 0.80 1.73
KMP 160115P00067500 P 01/15/16 67.5 1.00 2.19
KMP 160115P00070000 P 01/15/16 70.0 1.25 1.98
KMP 160115P00072500 P 01/15/16 72.5 1.50 2.20
KMP 160115P00075000 P 01/15/16 75.0 1.50 3.00
KMP 160115P00077500 P 01/15/16 77.5 1.05 3.80
KMP 160115P00080000 P 01/15/16 80.0 1.45 4.50
KMP 160115P00082500 P 01/15/16 82.5 1.95 5.35
KMP 160115P00085000 P 01/15/16 85.0 2.57 4.65
KMP 160115P00087500 P 01/15/16 87.5 3.30 7.50
KMP 160115P00090000 P 01/15/16 90.0 5.80 6.75
KMP 160115P00092500 P 01/15/16 92.5 7.00 10.00
KMP 160115P00095000 P 01/15/16 95.0 8.40 10.40
KMP 160115P00097500 P 01/15/16 97.5 10.00 12.95
KMP 160115P00100000 P 01/15/16 100.0 11.30 13.70
KMP 160115P00105000 P 01/15/16 105.0 15.10 17.45
KMP 160115P00110000 P 01/15/16 110.0 19.15 21.80
KMP 160115P00115000 P 01/15/16 115.0 23.35 26.05
KMP 160115P00120000 P 01/15/16 120.0 27.90 31.40
KMP 160115P00125000 P 01/15/16 125.0 32.30 35.70

OPRA data is delayed 15 minutes.