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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMP 141122C00075000 C 11/22/14 75.0 18.15 19.80
KMP 141122C00080000 C 11/22/14 80.0 13.80 15.35
KMP 141122C00085000 C 11/22/14 85.0 8.50 9.95
KMP 141122C00087500 C 11/22/14 87.5 5.90 7.20
KMP 141122C00090000 C 11/22/14 90.0 3.85 5.20
KMP 141122C00092500 C 11/22/14 92.5 2.00 3.25
KMP 141122C00095000 C 11/22/14 95.0 0.82 1.50
KMP 141122C00097500 C 11/22/14 97.5 0.40 0.65
KMP 141122C00100000 C 11/22/14 100.0 0.00 0.47
KMP 141122C00105000 C 11/22/14 105.0 0.00 0.21
KMP 141122C00110000 C 11/22/14 110.0 0.00 0.25
KMP 141122C00115000 C 11/22/14 115.0 0.00 0.20
KMP 141122C00120000 C 11/22/14 120.0 0.00 0.09
KMP 141122P00075000 P 11/22/14 75.0 0.00 0.53
KMP 141122P00080000 P 11/22/14 80.0 0.00 0.55
KMP 141122P00085000 P 11/22/14 85.0 0.05 0.40
KMP 141122P00087500 P 11/22/14 87.5 0.05 0.41
KMP 141122P00090000 P 11/22/14 90.0 0.60 0.90
KMP 141122P00092500 P 11/22/14 92.5 0.76 1.45
KMP 141122P00095000 P 11/22/14 95.0 1.95 2.70
KMP 141122P00097500 P 11/22/14 97.5 3.55 4.90
KMP 141122P00100000 P 11/22/14 100.0 5.65 6.95
KMP 141122P00105000 P 11/22/14 105.0 10.60 12.10
KMP 141122P00110000 P 11/22/14 110.0 15.60 17.15
KMP 141122P00115000 P 11/22/14 115.0 20.60 22.10
KMP 141122P00120000 P 11/22/14 120.0 25.60 26.95
KMP 141220C00065000 C 12/20/14 65.0 28.10 29.50
KMP 141220C00067500 C 12/20/14 67.5 25.00 27.60
KMP 141220C00070000 C 12/20/14 70.0 22.50 24.75
KMP 141220C00072500 C 12/20/14 72.5 20.00 22.15
KMP 141220C00075000 C 12/20/14 75.0 18.10 20.05
KMP 141220C00077500 C 12/20/14 77.5 15.55 17.80
KMP 141220C00080000 C 12/20/14 80.0 12.50 15.35
KMP 141220C00082500 C 12/20/14 82.5 10.65 12.80
KMP 141220C00085000 C 12/20/14 85.0 8.45 10.05
KMP 141220C00087500 C 12/20/14 87.5 6.40 8.15
KMP 141220C00090000 C 12/20/14 90.0 4.35 5.95
KMP 141220C00092500 C 12/20/14 92.5 2.88 4.05
KMP 141220C00095000 C 12/20/14 95.0 1.94 2.95
KMP 141220C00097500 C 12/20/14 97.5 1.20 1.55
KMP 141220C00100000 C 12/20/14 100.0 0.50 0.95
KMP 141220C00105000 C 12/20/14 105.0 0.00 0.61
KMP 141220C00110000 C 12/20/14 110.0 0.00 0.36
KMP 141220P00065000 P 12/20/14 65.0 0.05 0.20
KMP 141220P00067500 P 12/20/14 67.5 0.05 0.79
KMP 141220P00070000 P 12/20/14 70.0 0.06 0.41
KMP 141220P00072500 P 12/20/14 72.5 0.10 0.45
KMP 141220P00075000 P 12/20/14 75.0 0.15 0.85
KMP 141220P00077500 P 12/20/14 77.5 0.20 1.00
KMP 141220P00080000 P 12/20/14 80.0 0.06 1.03
KMP 141220P00082500 P 12/20/14 82.5 0.29 1.11
KMP 141220P00085000 P 12/20/14 85.0 0.53 0.91
KMP 141220P00087500 P 12/20/14 87.5 0.69 1.33
KMP 141220P00090000 P 12/20/14 90.0 1.35 2.17
KMP 141220P00092500 P 12/20/14 92.5 2.00 2.55
KMP 141220P00095000 P 12/20/14 95.0 3.15 4.25
KMP 141220P00097500 P 12/20/14 97.5 4.40 5.55
KMP 141220P00100000 P 12/20/14 100.0 6.25 7.40
KMP 141220P00105000 P 12/20/14 105.0 10.60 12.05
KMP 141220P00110000 P 12/20/14 110.0 15.60 17.00
KMP 150117C00042500 C 01/17/15 42.5 49.75 51.95
KMP 150117C00045000 C 01/17/15 45.0 47.25 49.50
KMP 150117C00047500 C 01/17/15 47.5 44.75 47.20
KMP 150117C00050000 C 01/17/15 50.0 42.25 44.50
KMP 150117C00055000 C 01/17/15 55.0 37.30 39.80
KMP 150117C00060000 C 01/17/15 60.0 32.30 35.10
KMP 150117C00065000 C 01/17/15 65.0 27.30 30.15
KMP 150117C00067500 C 01/17/15 67.5 24.75 27.30
KMP 150117C00070000 C 01/17/15 70.0 22.90 24.90
KMP 150117C00072500 C 01/17/15 72.5 20.65 22.55
KMP 150117C00075000 C 01/17/15 75.0 17.90 20.15
KMP 150117C00077500 C 01/17/15 77.5 15.50 17.80
KMP 150117C00080000 C 01/17/15 80.0 13.00 15.15
KMP 150117C00082500 C 01/17/15 82.5 10.85 12.85
KMP 150117C00085000 C 01/17/15 85.0 8.75 10.75
KMP 150117C00087500 C 01/17/15 87.5 7.35 8.60
KMP 150117C00090000 C 01/17/15 90.0 5.60 6.70
KMP 150117C00092500 C 01/17/15 92.5 3.50 5.35
KMP 150117C00095000 C 01/17/15 95.0 2.27 4.20
KMP 150117C00097500 C 01/17/15 97.5 1.70 2.30
KMP 150117C00100000 C 01/17/15 100.0 0.69 1.70
KMP 150117C00105000 C 01/17/15 105.0 0.00 1.00
KMP 150117C00110000 C 01/17/15 110.0 0.00 0.66
KMP 150117C00115000 C 01/17/15 115.0 0.00 0.47
KMP 150117C00120000 C 01/17/15 120.0 0.00 0.40
KMP 150117C00125000 C 01/17/15 125.0 0.00 0.39
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 0.40
KMP 150117P00050000 P 01/17/15 50.0 0.01 0.20
KMP 150117P00055000 P 01/17/15 55.0 0.05 0.46
KMP 150117P00060000 P 01/17/15 60.0 0.05 0.78
KMP 150117P00065000 P 01/17/15 65.0 0.10 0.82
KMP 150117P00067500 P 01/17/15 67.5 0.05 0.50
KMP 150117P00070000 P 01/17/15 70.0 0.10 0.90
KMP 150117P00072500 P 01/17/15 72.5 0.10 0.93
KMP 150117P00075000 P 01/17/15 75.0 0.25 1.18
KMP 150117P00077500 P 01/17/15 77.5 0.25 1.24
KMP 150117P00080000 P 01/17/15 80.0 0.11 1.35
KMP 150117P00082500 P 01/17/15 82.5 0.55 1.55
KMP 150117P00085000 P 01/17/15 85.0 0.80 1.61
KMP 150117P00087500 P 01/17/15 87.5 1.09 2.31
KMP 150117P00090000 P 01/17/15 90.0 2.24 2.70
KMP 150117P00092500 P 01/17/15 92.5 2.51 4.05
KMP 150117P00095000 P 01/17/15 95.0 3.95 5.25
KMP 150117P00097500 P 01/17/15 97.5 5.30 6.35
KMP 150117P00100000 P 01/17/15 100.0 6.80 8.00
KMP 150117P00105000 P 01/17/15 105.0 11.10 12.90
KMP 150117P00110000 P 01/17/15 110.0 15.60 17.20
KMP 150117P00115000 P 01/17/15 115.0 20.70 22.00
KMP 150117P00120000 P 01/17/15 120.0 25.60 27.30
KMP 150117P00125000 P 01/17/15 125.0 30.60 32.25
KMP 150117P00130000 P 01/17/15 130.0 35.60 37.10
KMP 150320C00045000 C 03/20/15 45.0 47.00 51.00
KMP 150320C00047500 C 03/20/15 47.5 44.20 47.75
KMP 150320C00050000 C 03/20/15 50.0 41.70 45.00
KMP 150320C00055000 C 03/20/15 55.0 36.70 40.30
KMP 150320C00060000 C 03/20/15 60.0 31.80 35.50
KMP 150320C00065000 C 03/20/15 65.0 26.75 29.80
KMP 150320C00070000 C 03/20/15 70.0 22.05 25.30
KMP 150320C00075000 C 03/20/15 75.0 17.55 20.40
KMP 150320C00077500 C 03/20/15 77.5 15.35 18.10
KMP 150320C00080000 C 03/20/15 80.0 13.35 15.90
KMP 150320C00082500 C 03/20/15 82.5 11.25 13.80
KMP 150320C00085000 C 03/20/15 85.0 9.05 11.85
KMP 150320C00087500 C 03/20/15 87.5 7.35 10.00
KMP 150320C00090000 C 03/20/15 90.0 6.50 8.00
KMP 150320C00092500 C 03/20/15 92.5 4.20 6.30
KMP 150320C00095000 C 03/20/15 95.0 2.93 4.60
KMP 150320C00097500 C 03/20/15 97.5 1.96 3.90
KMP 150320C00100000 C 03/20/15 100.0 1.22 2.75
KMP 150320C00105000 C 03/20/15 105.0 0.34 1.30
KMP 150320C00110000 C 03/20/15 110.0 0.00 1.19
KMP 150320C00115000 C 03/20/15 115.0 0.00 0.90
KMP 150320C00120000 C 03/20/15 120.0 0.00 0.70
KMP 150320C00125000 C 03/20/15 125.0 0.00 0.59
KMP 150320P00045000 P 03/20/15 45.0 0.00 1.67
KMP 150320P00047500 P 03/20/15 47.5 0.00 0.95
KMP 150320P00050000 P 03/20/15 50.0 0.00 0.67
KMP 150320P00055000 P 03/20/15 55.0 0.00 0.98
KMP 150320P00060000 P 03/20/15 60.0 0.00 1.20
KMP 150320P00065000 P 03/20/15 65.0 0.10 0.50
KMP 150320P00070000 P 03/20/15 70.0 0.00 1.00
KMP 150320P00075000 P 03/20/15 75.0 0.15 1.10
KMP 150320P00077500 P 03/20/15 77.5 0.37 1.83
KMP 150320P00080000 P 03/20/15 80.0 0.66 2.11
KMP 150320P00082500 P 03/20/15 82.5 1.03 2.54
KMP 150320P00085000 P 03/20/15 85.0 1.51 3.10
KMP 150320P00087500 P 03/20/15 87.5 2.15 3.85
KMP 150320P00090000 P 03/20/15 90.0 2.91 4.75
KMP 150320P00092500 P 03/20/15 92.5 3.85 5.95
KMP 150320P00095000 P 03/20/15 95.0 5.00 7.45
KMP 150320P00097500 P 03/20/15 97.5 6.70 9.10
KMP 150320P00100000 P 03/20/15 100.0 8.45 10.60
KMP 150320P00105000 P 03/20/15 105.0 12.55 14.30
KMP 150320P00110000 P 03/20/15 110.0 16.70 19.65
KMP 150320P00115000 P 03/20/15 115.0 21.70 23.80
KMP 150320P00120000 P 03/20/15 120.0 26.70 29.20
KMP 150320P00125000 P 03/20/15 125.0 31.70 34.05
KMP 150619C00070000 C 06/19/15 70.0 23.00 25.40
KMP 150619C00075000 C 06/19/15 75.0 17.80 20.45
KMP 150619C00080000 C 06/19/15 80.0 13.60 16.10
KMP 150619C00082500 C 06/19/15 82.5 11.50 14.05
KMP 150619C00085000 C 06/19/15 85.0 9.60 12.10
KMP 150619C00087500 C 06/19/15 87.5 7.75 10.30
KMP 150619C00090000 C 06/19/15 90.0 6.05 8.70
KMP 150619C00092500 C 06/19/15 92.5 4.80 7.30
KMP 150619C00095000 C 06/19/15 95.0 3.55 5.95
KMP 150619C00097500 C 06/19/15 97.5 2.62 4.95
KMP 150619C00100000 C 06/19/15 100.0 1.81 4.05
KMP 150619C00105000 C 06/19/15 105.0 0.76 2.50
KMP 150619C00110000 C 06/19/15 110.0 0.23 1.90
KMP 150619P00070000 P 06/19/15 70.0 0.21 1.15
KMP 150619P00075000 P 06/19/15 75.0 0.69 1.59
KMP 150619P00080000 P 06/19/15 80.0 1.43 3.20
KMP 150619P00082500 P 06/19/15 82.5 1.97 3.80
KMP 150619P00085000 P 06/19/15 85.0 2.57 4.60
KMP 150619P00087500 P 06/19/15 87.5 3.30 5.55
KMP 150619P00090000 P 06/19/15 90.0 4.20 6.70
KMP 150619P00092500 P 06/19/15 92.5 5.30 8.10
KMP 150619P00095000 P 06/19/15 95.0 6.55 9.65
KMP 150619P00097500 P 06/19/15 97.5 8.10 11.15
KMP 150619P00100000 P 06/19/15 100.0 9.90 12.85
KMP 150619P00105000 P 06/19/15 105.0 13.70 16.70
KMP 150619P00110000 P 06/19/15 110.0 18.20 20.90
KMP 160115C00040000 C 01/15/16 40.0 51.75 56.00
KMP 160115C00042500 C 01/15/16 42.5 49.20 53.70
KMP 160115C00045000 C 01/15/16 45.0 47.00 51.20
KMP 160115C00047500 C 01/15/16 47.5 44.15 48.70
KMP 160115C00050000 C 01/15/16 50.0 41.75 46.00
KMP 160115C00055000 C 01/15/16 55.0 36.75 41.00
KMP 160115C00060000 C 01/15/16 60.0 31.75 36.00
KMP 160115C00065000 C 01/15/16 65.0 27.95 30.60
KMP 160115C00067500 C 01/15/16 67.5 25.60 27.55
KMP 160115C00070000 C 01/15/16 70.0 23.20 25.20
KMP 160115C00072500 C 01/15/16 72.5 20.80 22.95
KMP 160115C00075000 C 01/15/16 75.0 18.95 20.10
KMP 160115C00077500 C 01/15/16 77.5 16.85 18.70
KMP 160115C00080000 C 01/15/16 80.0 14.20 16.75
KMP 160115C00082500 C 01/15/16 82.5 11.85 14.95
KMP 160115C00085000 C 01/15/16 85.0 10.00 13.20
KMP 160115C00087500 C 01/15/16 87.5 8.30 11.65
KMP 160115C00090000 C 01/15/16 90.0 7.70 8.90
KMP 160115C00092500 C 01/15/16 92.5 5.60 8.35
KMP 160115C00095000 C 01/15/16 95.0 4.45 7.70
KMP 160115C00097500 C 01/15/16 97.5 3.50 6.65
KMP 160115C00100000 C 01/15/16 100.0 2.82 4.30
KMP 160115C00105000 C 01/15/16 105.0 1.60 3.80
KMP 160115C00110000 C 01/15/16 110.0 1.00 2.46
KMP 160115C00115000 C 01/15/16 115.0 0.36 2.45
KMP 160115C00120000 C 01/15/16 120.0 0.00 1.50
KMP 160115C00125000 C 01/15/16 125.0 0.00 1.54
KMP 160115P00040000 P 01/15/16 40.0 0.00 0.94
KMP 160115P00042500 P 01/15/16 42.5 0.00 1.00
KMP 160115P00045000 P 01/15/16 45.0 0.00 1.14
KMP 160115P00047500 P 01/15/16 47.5 0.00 1.35
KMP 160115P00050000 P 01/15/16 50.0 0.05 1.41
KMP 160115P00055000 P 01/15/16 55.0 0.13 2.03
KMP 160115P00060000 P 01/15/16 60.0 0.40 1.82
KMP 160115P00065000 P 01/15/16 65.0 0.96 2.30
KMP 160115P00067500 P 01/15/16 67.5 0.78 2.81
KMP 160115P00070000 P 01/15/16 70.0 1.14 2.06
KMP 160115P00072500 P 01/15/16 72.5 1.52 3.45
KMP 160115P00075000 P 01/15/16 75.0 2.70 3.50
KMP 160115P00077500 P 01/15/16 77.5 2.48 4.65
KMP 160115P00080000 P 01/15/16 80.0 3.55 5.60
KMP 160115P00082500 P 01/15/16 82.5 3.80 6.50
KMP 160115P00085000 P 01/15/16 85.0 4.90 7.60
KMP 160115P00087500 P 01/15/16 87.5 7.30 8.80
KMP 160115P00090000 P 01/15/16 90.0 8.30 10.05
KMP 160115P00092500 P 01/15/16 92.5 8.00 11.60
KMP 160115P00095000 P 01/15/16 95.0 9.30 12.65
KMP 160115P00097500 P 01/15/16 97.5 10.60 14.70
KMP 160115P00100000 P 01/15/16 100.0 12.95 16.40
KMP 160115P00105000 P 01/15/16 105.0 16.55 19.80
KMP 160115P00110000 P 01/15/16 110.0 20.55 23.80
KMP 160115P00115000 P 01/15/16 115.0 25.05 28.00
KMP 160115P00120000 P 01/15/16 120.0 29.25 33.00
KMP 160115P00125000 P 01/15/16 125.0 33.50 37.80

OPRA data is delayed 15 minutes.