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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 140920C00065000 C 09/20/14 65.0 31.05 31.75
KMP 140920C00067500 C 09/20/14 67.5 28.40 29.35
KMP 140920C00070000 C 09/20/14 70.0 26.05 26.80
KMP 140920C00072500 C 09/20/14 72.5 23.50 24.25
KMP 140920C00075000 C 09/20/14 75.0 21.00 21.85
KMP 140920C00077500 C 09/20/14 77.5 18.55 19.30
KMP 140920C00080000 C 09/20/14 80.0 15.95 16.85
KMP 140920C00082500 C 09/20/14 82.5 13.50 14.45
KMP 140920C00085000 C 09/20/14 85.0 11.05 12.00
KMP 140920C00087500 C 09/20/14 87.5 8.60 9.50
KMP 140920C00090000 C 09/20/14 90.0 6.20 7.05
KMP 140920C00092500 C 09/20/14 92.5 3.75 4.70
KMP 140920C00095000 C 09/20/14 95.0 1.98 2.65
KMP 140920C00097500 C 09/20/14 97.5 0.75 1.00
KMP 140920C00100000 C 09/20/14 100.0 0.22 0.40
KMP 140920C00105000 C 09/20/14 105.0 0.00 0.21
KMP 140920C00110000 C 09/20/14 110.0 0.00 0.19
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 0.01 0.06
KMP 140920P00072500 P 09/20/14 72.5 0.00 0.08
KMP 140920P00075000 P 09/20/14 75.0 0.03 0.09
KMP 140920P00077500 P 09/20/14 77.5 0.04 0.15
KMP 140920P00080000 P 09/20/14 80.0 0.05 0.12
KMP 140920P00082500 P 09/20/14 82.5 0.01 0.35
KMP 140920P00085000 P 09/20/14 85.0 0.05 0.34
KMP 140920P00087500 P 09/20/14 87.5 0.07 0.27
KMP 140920P00090000 P 09/20/14 90.0 0.15 0.30
KMP 140920P00092500 P 09/20/14 92.5 0.30 0.49
KMP 140920P00095000 P 09/20/14 95.0 0.80 1.04
KMP 140920P00097500 P 09/20/14 97.5 1.85 2.44
KMP 140920P00100000 P 09/20/14 100.0 3.50 4.30
KMP 140920P00105000 P 09/20/14 105.0 8.25 9.15
KMP 140920P00110000 P 09/20/14 110.0 13.25 14.00
KMP 141018C00075000 C 10/18/14 75.0 21.05 22.00
KMP 141018C00080000 C 10/18/14 80.0 15.95 17.15
KMP 141018C00085000 C 10/18/14 85.0 11.15 12.15
KMP 141018C00090000 C 10/18/14 90.0 6.60 7.45
KMP 141018C00092500 C 10/18/14 92.5 4.50 5.30
KMP 141018C00095000 C 10/18/14 95.0 2.84 3.45
KMP 141018C00097500 C 10/18/14 97.5 1.49 2.07
KMP 141018C00100000 C 10/18/14 100.0 0.54 0.95
KMP 141018C00105000 C 10/18/14 105.0 0.00 0.50
KMP 141018C00110000 C 10/18/14 110.0 0.00 0.15
KMP 141018C00115000 C 10/18/14 115.0 0.00 0.43
KMP 141018C00120000 C 10/18/14 120.0 0.00 0.41
KMP 141018P00075000 P 10/18/14 75.0 0.00 0.53
KMP 141018P00080000 P 10/18/14 80.0 0.00 0.60
KMP 141018P00085000 P 10/18/14 85.0 0.04 0.54
KMP 141018P00090000 P 10/18/14 90.0 0.50 0.85
KMP 141018P00092500 P 10/18/14 92.5 0.86 1.21
KMP 141018P00095000 P 10/18/14 95.0 1.33 2.44
KMP 141018P00097500 P 10/18/14 97.5 2.62 3.80
KMP 141018P00100000 P 10/18/14 100.0 4.25 5.00
KMP 141018P00105000 P 10/18/14 105.0 8.25 9.35
KMP 141018P00110000 P 10/18/14 110.0 13.25 14.30
KMP 141018P00115000 P 10/18/14 115.0 18.25 19.55
KMP 141018P00120000 P 10/18/14 120.0 23.25 24.25
KMP 141220C00065000 C 12/20/14 65.0 30.50 32.00
KMP 141220C00067500 C 12/20/14 67.5 27.25 29.35
KMP 141220C00070000 C 12/20/14 70.0 25.30 26.80
KMP 141220C00072500 C 12/20/14 72.5 22.70 24.35
KMP 141220C00075000 C 12/20/14 75.0 20.20 21.95
KMP 141220C00077500 C 12/20/14 77.5 17.70 19.45
KMP 141220C00080000 C 12/20/14 80.0 15.20 17.10
KMP 141220C00082500 C 12/20/14 82.5 12.70 14.70
KMP 141220C00085000 C 12/20/14 85.0 10.90 12.20
KMP 141220C00087500 C 12/20/14 87.5 8.75 9.90
KMP 141220C00090000 C 12/20/14 90.0 6.90 7.80
KMP 141220C00092500 C 12/20/14 92.5 5.15 5.85
KMP 141220C00095000 C 12/20/14 95.0 3.55 4.40
KMP 141220C00097500 C 12/20/14 97.5 1.76 3.05
KMP 141220C00100000 C 12/20/14 100.0 1.19 1.75
KMP 141220C00105000 C 12/20/14 105.0 0.40 0.83
KMP 141220C00110000 C 12/20/14 110.0 0.05 0.45
KMP 141220P00065000 P 12/20/14 65.0 0.04 0.50
KMP 141220P00067500 P 12/20/14 67.5 0.05 0.25
KMP 141220P00070000 P 12/20/14 70.0 0.06 0.30
KMP 141220P00072500 P 12/20/14 72.5 0.14 0.40
KMP 141220P00075000 P 12/20/14 75.0 0.15 0.48
KMP 141220P00077500 P 12/20/14 77.5 0.30 0.74
KMP 141220P00080000 P 12/20/14 80.0 0.43 0.61
KMP 141220P00082500 P 12/20/14 82.5 0.55 0.80
KMP 141220P00085000 P 12/20/14 85.0 0.74 1.34
KMP 141220P00087500 P 12/20/14 87.5 1.13 1.52
KMP 141220P00090000 P 12/20/14 90.0 1.68 2.50
KMP 141220P00092500 P 12/20/14 92.5 2.47 3.90
KMP 141220P00095000 P 12/20/14 95.0 3.50 5.00
KMP 141220P00097500 P 12/20/14 97.5 4.75 6.60
KMP 141220P00100000 P 12/20/14 100.0 6.30 7.30
KMP 141220P00105000 P 12/20/14 105.0 10.20 11.15
KMP 141220P00110000 P 12/20/14 110.0 14.75 15.80
KMP 150117C00042500 C 01/17/15 42.5 52.05 54.10
KMP 150117C00045000 C 01/17/15 45.0 49.55 51.65
KMP 150117C00047500 C 01/17/15 47.5 47.05 49.15
KMP 150117C00050000 C 01/17/15 50.0 44.55 46.70
KMP 150117C00055000 C 01/17/15 55.0 39.55 42.05
KMP 150117C00060000 C 01/17/15 60.0 35.50 36.80
KMP 150117C00065000 C 01/17/15 65.0 30.60 32.00
KMP 150117C00067500 C 01/17/15 67.5 27.05 29.60
KMP 150117C00070000 C 01/17/15 70.0 25.35 27.05
KMP 150117C00072500 C 01/17/15 72.5 22.65 24.65
KMP 150117C00075000 C 01/17/15 75.0 20.10 21.90
KMP 150117C00077500 C 01/17/15 77.5 17.50 19.50
KMP 150117C00080000 C 01/17/15 80.0 16.05 17.05
KMP 150117C00082500 C 01/17/15 82.5 12.60 14.65
KMP 150117C00085000 C 01/17/15 85.0 11.15 12.30
KMP 150117C00087500 C 01/17/15 87.5 8.90 10.10
KMP 150117C00090000 C 01/17/15 90.0 6.85 7.95
KMP 150117C00092500 C 01/17/15 92.5 5.20 6.15
KMP 150117C00095000 C 01/17/15 95.0 3.75 4.60
KMP 150117C00097500 C 01/17/15 97.5 1.76 3.30
KMP 150117C00100000 C 01/17/15 100.0 1.78 2.15
KMP 150117C00105000 C 01/17/15 105.0 0.39 1.09
KMP 150117C00110000 C 01/17/15 110.0 0.07 0.69
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.52
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.50
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 0.47
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.31
KMP 150117P00065000 P 01/17/15 65.0 0.15 0.50
KMP 150117P00067500 P 01/17/15 67.5 0.05 0.53
KMP 150117P00070000 P 01/17/15 70.0 0.20 0.58
KMP 150117P00072500 P 01/17/15 72.5 0.14 0.64
KMP 150117P00075000 P 01/17/15 75.0 0.30 0.53
KMP 150117P00077500 P 01/17/15 77.5 0.37 0.49
KMP 150117P00080000 P 01/17/15 80.0 0.52 0.82
KMP 150117P00082500 P 01/17/15 82.5 0.62 1.27
KMP 150117P00085000 P 01/17/15 85.0 0.93 1.68
KMP 150117P00087500 P 01/17/15 87.5 1.37 1.98
KMP 150117P00090000 P 01/17/15 90.0 1.87 3.05
KMP 150117P00092500 P 01/17/15 92.5 2.70 4.10
KMP 150117P00095000 P 01/17/15 95.0 3.55 5.40
KMP 150117P00097500 P 01/17/15 97.5 5.05 6.50
KMP 150117P00100000 P 01/17/15 100.0 6.60 7.45
KMP 150117P00105000 P 01/17/15 105.0 10.50 11.40
KMP 150117P00110000 P 01/17/15 110.0 14.95 16.00
KMP 150117P00115000 P 01/17/15 115.0 19.60 20.90
KMP 150117P00120000 P 01/17/15 120.0 24.60 25.90
KMP 150117P00125000 P 01/17/15 125.0 29.60 30.75
KMP 150117P00130000 P 01/17/15 130.0 34.55 35.65
KMP 150320C00045000 C 03/20/15 45.0 48.95 51.70
KMP 150320C00047500 C 03/20/15 47.5 46.45 49.20
KMP 150320C00050000 C 03/20/15 50.0 43.95 46.75
KMP 150320C00055000 C 03/20/15 55.0 39.25 42.00
KMP 150320C00060000 C 03/20/15 60.0 35.00 37.10
KMP 150320C00065000 C 03/20/15 65.0 29.90 31.90
KMP 150320C00070000 C 03/20/15 70.0 25.50 26.90
KMP 150320C00075000 C 03/20/15 75.0 20.35 22.05
KMP 150320C00077500 C 03/20/15 77.5 17.75 19.65
KMP 150320C00080000 C 03/20/15 80.0 15.10 17.15
KMP 150320C00082500 C 03/20/15 82.5 12.55 14.75
KMP 150320C00085000 C 03/20/15 85.0 10.95 12.40
KMP 150320C00087500 C 03/20/15 87.5 9.05 10.25
KMP 150320C00090000 C 03/20/15 90.0 7.25 8.40
KMP 150320C00092500 C 03/20/15 92.5 5.65 6.95
KMP 150320C00095000 C 03/20/15 95.0 4.05 5.55
KMP 150320C00097500 C 03/20/15 97.5 2.47 3.50
KMP 150320C00100000 C 03/20/15 100.0 2.40 3.30
KMP 150320C00105000 C 03/20/15 105.0 0.66 1.54
KMP 150320C00110000 C 03/20/15 110.0 0.40 0.91
KMP 150320C00115000 C 03/20/15 115.0 0.00 0.51
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.40
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.34
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 0.40
KMP 150320P00060000 P 03/20/15 60.0 0.00 0.55
KMP 150320P00065000 P 03/20/15 65.0 0.07 0.31
KMP 150320P00070000 P 03/20/15 70.0 0.21 0.50
KMP 150320P00075000 P 03/20/15 75.0 0.45 1.04
KMP 150320P00077500 P 03/20/15 77.5 0.33 1.25
KMP 150320P00080000 P 03/20/15 80.0 0.70 1.54
KMP 150320P00082500 P 03/20/15 82.5 1.06 1.95
KMP 150320P00085000 P 03/20/15 85.0 1.59 2.56
KMP 150320P00087500 P 03/20/15 87.5 2.20 3.40
KMP 150320P00090000 P 03/20/15 90.0 2.91 4.35
KMP 150320P00092500 P 03/20/15 92.5 3.55 6.00
KMP 150320P00095000 P 03/20/15 95.0 5.15 7.20
KMP 150320P00097500 P 03/20/15 97.5 6.45 8.75
KMP 150320P00100000 P 03/20/15 100.0 8.20 10.25
KMP 150320P00105000 P 03/20/15 105.0 12.00 13.60
KMP 150320P00110000 P 03/20/15 110.0 16.25 17.95
KMP 150320P00115000 P 03/20/15 115.0 20.80 22.55
KMP 150320P00120000 P 03/20/15 120.0 25.20 27.85
KMP 150320P00125000 P 03/20/15 125.0 30.45 32.40
KMP 160115C00040000 C 01/15/16 40.0 54.00 58.45
KMP 160115C00042500 C 01/15/16 42.5 51.50 56.00
KMP 160115C00045000 C 01/15/16 45.0 49.00 53.50
KMP 160115C00047500 C 01/15/16 47.5 46.50 51.00
KMP 160115C00050000 C 01/15/16 50.0 44.00 48.50
KMP 160115C00055000 C 01/15/16 55.0 39.00 43.50
KMP 160115C00060000 C 01/15/16 60.0 35.35 37.20
KMP 160115C00065000 C 01/15/16 65.0 30.60 32.20
KMP 160115C00067500 C 01/15/16 67.5 27.80 29.95
KMP 160115C00070000 C 01/15/16 70.0 25.25 27.20
KMP 160115C00072500 C 01/15/16 72.5 23.00 24.70
KMP 160115C00075000 C 01/15/16 75.0 20.60 21.40
KMP 160115C00077500 C 01/15/16 77.5 18.15 19.85
KMP 160115C00080000 C 01/15/16 80.0 15.85 17.40
KMP 160115C00082500 C 01/15/16 82.5 12.70 15.00
KMP 160115C00085000 C 01/15/16 85.0 10.40 12.65
KMP 160115C00087500 C 01/15/16 87.5 8.30 11.30
KMP 160115C00090000 C 01/15/16 90.0 7.70 9.15
KMP 160115C00092500 C 01/15/16 92.5 6.00 8.60
KMP 160115C00095000 C 01/15/16 95.0 4.35 6.90
KMP 160115C00097500 C 01/15/16 97.5 2.41 6.35
KMP 160115C00100000 C 01/15/16 100.0 2.29 4.40
KMP 160115C00105000 C 01/15/16 105.0 0.63 3.00
KMP 160115C00110000 C 01/15/16 110.0 1.03 2.04
KMP 160115C00115000 C 01/15/16 115.0 0.75 1.29
KMP 160115C00120000 C 01/15/16 120.0 0.28 1.28
KMP 160115C00125000 C 01/15/16 125.0 0.09 1.09
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 0.58
KMP 160115P00050000 P 01/15/16 50.0 0.05 0.50
KMP 160115P00055000 P 01/15/16 55.0 0.35 0.71
KMP 160115P00060000 P 01/15/16 60.0 0.35 0.89
KMP 160115P00065000 P 01/15/16 65.0 0.80 1.59
KMP 160115P00067500 P 01/15/16 67.5 1.00 1.91
KMP 160115P00070000 P 01/15/16 70.0 1.20 2.00
KMP 160115P00072500 P 01/15/16 72.5 1.56 2.49
KMP 160115P00075000 P 01/15/16 75.0 1.51 2.93
KMP 160115P00077500 P 01/15/16 77.5 1.34 3.75
KMP 160115P00080000 P 01/15/16 80.0 1.81 4.45
KMP 160115P00082500 P 01/15/16 82.5 2.37 4.90
KMP 160115P00085000 P 01/15/16 85.0 4.60 6.25
KMP 160115P00087500 P 01/15/16 87.5 4.10 7.45
KMP 160115P00090000 P 01/15/16 90.0 6.45 8.50
KMP 160115P00092500 P 01/15/16 92.5 7.75 10.00
KMP 160115P00095000 P 01/15/16 95.0 8.90 11.60
KMP 160115P00097500 P 01/15/16 97.5 10.25 13.40
KMP 160115P00100000 P 01/15/16 100.0 12.25 15.20
KMP 160115P00105000 P 01/15/16 105.0 15.95 19.00
KMP 160115P00110000 P 01/15/16 110.0 20.05 23.20
KMP 160115P00115000 P 01/15/16 115.0 23.90 26.95
KMP 160115P00120000 P 01/15/16 120.0 28.30 31.95
KMP 160115P00125000 P 01/15/16 125.0 33.30 36.75

OPRA data is delayed 15 minutes.