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 (2016-03-04)Premium Content

Kinder Morgan Inc (KMI)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 160506C00009000 C 05/06/16 9.0 7.90 8.25
KMI 160506C00010000 C 05/06/16 10.0 6.95 7.75
KMI 160506C00010500 C 05/06/16 10.5 6.50 7.25
KMI 160506C00011000 C 05/06/16 11.0 5.95 6.75
KMI 160506C00011500 C 05/06/16 11.5 5.50 6.25
KMI 160506C00012000 C 05/06/16 12.0 5.00 5.75
KMI 160506C00012500 C 05/06/16 12.5 4.50 5.25
KMI 160506C00013000 C 05/06/16 13.0 4.00 4.85
KMI 160506C00013500 C 05/06/16 13.5 3.50 4.25
KMI 160506C00014000 C 05/06/16 14.0 3.00 3.45
KMI 160506C00014500 C 05/06/16 14.5 2.50 2.94
KMI 160506C00015000 C 05/06/16 15.0 2.00 2.45
KMI 160506C00015500 C 05/06/16 15.5 1.50 1.95
KMI 160506C00016000 C 05/06/16 16.0 1.02 1.17
KMI 160506C00016500 C 05/06/16 16.5 0.63 0.68
KMI 160506C00017000 C 05/06/16 17.0 0.23 0.26
KMI 160506C00017500 C 05/06/16 17.5 0.03 0.04
KMI 160506C00018000 C 05/06/16 18.0 0.00 0.02
KMI 160506C00018500 C 05/06/16 18.5 0.00 0.01
KMI 160506C00019000 C 05/06/16 19.0 0.00 0.01
KMI 160506C00019500 C 05/06/16 19.5 0.00 0.04
KMI 160506C00020000 C 05/06/16 20.0 0.00 0.02
KMI 160506C00020500 C 05/06/16 20.5 0.00 0.01
KMI 160506C00021000 C 05/06/16 21.0 0.00 0.08
KMI 160506C00021500 C 05/06/16 21.5 0.00 0.10
KMI 160506C00022000 C 05/06/16 22.0 0.00 0.10
KMI 160506C00022500 C 05/06/16 22.5 0.00 0.05
KMI 160506C00023000 C 05/06/16 23.0 0.00 0.10
KMI 160506C00023500 C 05/06/16 23.5 0.00 0.10
KMI 160506C00024000 C 05/06/16 24.0 0.00 0.10
KMI 160506C00024500 C 05/06/16 24.5 0.00 0.10
KMI 160506C00025000 C 05/06/16 25.0 0.00 0.10
KMI 160506C00025500 C 05/06/16 25.5 0.00 0.10
KMI 160506C00026000 C 05/06/16 26.0 0.00 0.10
KMI 160506C00026500 C 05/06/16 26.5 0.00 0.10
KMI 160506C00027000 C 05/06/16 27.0 0.00 0.10
KMI 160506C00027500 C 05/06/16 27.5 0.00 0.10
KMI 160506C00028000 C 05/06/16 28.0 0.00 0.10
KMI 160506C00028500 C 05/06/16 28.5 0.00 0.10
KMI 160506C00030000 C 05/06/16 30.0 0.00 0.05
KMI 160506C00035000 C 05/06/16 35.0 0.00 0.10
KMI 160506P00009000 P 05/06/16 9.0 0.00 0.10
KMI 160506P00010000 P 05/06/16 10.0 0.00 0.10
KMI 160506P00010500 P 05/06/16 10.5 0.00 0.10
KMI 160506P00011000 P 05/06/16 11.0 0.00 0.04
KMI 160506P00011500 P 05/06/16 11.5 0.00 0.10
KMI 160506P00012000 P 05/06/16 12.0 0.00 0.10
KMI 160506P00012500 P 05/06/16 12.5 0.00 0.11
KMI 160506P00013000 P 05/06/16 13.0 0.00 0.10
KMI 160506P00013500 P 05/06/16 13.5 0.00 0.10
KMI 160506P00014000 P 05/06/16 14.0 0.00 0.11
KMI 160506P00014500 P 05/06/16 14.5 0.00 0.13
KMI 160506P00015000 P 05/06/16 15.0 0.00 0.16
KMI 160506P00015500 P 05/06/16 15.5 0.00 0.02
KMI 160506P00016000 P 05/06/16 16.0 0.00 0.02
KMI 160506P00016500 P 05/06/16 16.5 0.01 0.03
KMI 160506P00017000 P 05/06/16 17.0 0.10 0.12
KMI 160506P00017500 P 05/06/16 17.5 0.39 0.43
KMI 160506P00018000 P 05/06/16 18.0 0.84 0.89
KMI 160506P00018500 P 05/06/16 18.5 1.34 1.41
KMI 160506P00019000 P 05/06/16 19.0 1.57 1.99
KMI 160506P00019500 P 05/06/16 19.5 1.79 2.50
KMI 160506P00020000 P 05/06/16 20.0 2.29 3.00
KMI 160506P00020500 P 05/06/16 20.5 2.79 3.50
KMI 160506P00021000 P 05/06/16 21.0 3.25 4.00
KMI 160506P00021500 P 05/06/16 21.5 3.75 4.50
KMI 160506P00022000 P 05/06/16 22.0 4.25 5.00
KMI 160506P00022500 P 05/06/16 22.5 4.75 5.50
KMI 160506P00023000 P 05/06/16 23.0 5.25 6.00
KMI 160506P00023500 P 05/06/16 23.5 5.75 6.50
KMI 160506P00024000 P 05/06/16 24.0 5.95 7.00
KMI 160506P00024500 P 05/06/16 24.5 6.75 7.50
KMI 160506P00025000 P 05/06/16 25.0 7.25 8.00
KMI 160506P00025500 P 05/06/16 25.5 7.75 8.50
KMI 160506P00026000 P 05/06/16 26.0 8.25 9.05
KMI 160506P00026500 P 05/06/16 26.5 8.75 9.50
KMI 160506P00027000 P 05/06/16 27.0 9.25 10.05
KMI 160506P00027500 P 05/06/16 27.5 9.70 10.55
KMI 160506P00028000 P 05/06/16 28.0 10.05 11.05
KMI 160506P00028500 P 05/06/16 28.5 10.35 11.55
KMI 160506P00030000 P 05/06/16 30.0 11.85 13.05
KMI 160506P00035000 P 05/06/16 35.0 16.85 18.05
KMI 160513C00008000 C 05/13/16 8.0 7.50 11.05
KMI 160513C00009000 C 05/13/16 9.0 7.80 8.80
KMI 160513C00010000 C 05/13/16 10.0 6.95 7.75
KMI 160513C00010500 C 05/13/16 10.5 6.45 7.25
KMI 160513C00011000 C 05/13/16 11.0 5.95 6.75
KMI 160513C00011500 C 05/13/16 11.5 5.45 6.25
KMI 160513C00012000 C 05/13/16 12.0 4.95 5.75
KMI 160513C00012500 C 05/13/16 12.5 4.45 5.25
KMI 160513C00013000 C 05/13/16 13.0 3.95 4.75
KMI 160513C00013500 C 05/13/16 13.5 3.45 3.95
KMI 160513C00014000 C 05/13/16 14.0 2.98 3.45
KMI 160513C00014500 C 05/13/16 14.5 2.48 2.95
KMI 160513C00015000 C 05/13/16 15.0 1.98 2.45
KMI 160513C00015500 C 05/13/16 15.5 1.51 1.95
KMI 160513C00016000 C 05/13/16 16.0 1.10 1.41
KMI 160513C00016500 C 05/13/16 16.5 0.78 0.83
KMI 160513C00017000 C 05/13/16 17.0 0.45 0.49
KMI 160513C00017500 C 05/13/16 17.5 0.22 0.25
KMI 160513C00018000 C 05/13/16 18.0 0.09 0.12
KMI 160513C00018500 C 05/13/16 18.5 0.04 0.06
KMI 160513C00019000 C 05/13/16 19.0 0.00 0.03
KMI 160513C00019500 C 05/13/16 19.5 0.00 0.03
KMI 160513C00020000 C 05/13/16 20.0 0.00 0.02
KMI 160513C00020500 C 05/13/16 20.5 0.00 0.03
KMI 160513C00021000 C 05/13/16 21.0 0.00 0.04
KMI 160513C00021500 C 05/13/16 21.5 0.00 0.14
KMI 160513C00022000 C 05/13/16 22.0 0.00 0.13
KMI 160513C00022500 C 05/13/16 22.5 0.00 0.05
KMI 160513C00023000 C 05/13/16 23.0 0.00 0.11
KMI 160513C00023500 C 05/13/16 23.5 0.00 0.11
KMI 160513C00024000 C 05/13/16 24.0 0.00 0.11
KMI 160513C00024500 C 05/13/16 24.5 0.00 0.10
KMI 160513C00025000 C 05/13/16 25.0 0.00 0.10
KMI 160513C00025500 C 05/13/16 25.5 0.00 0.10
KMI 160513C00026000 C 05/13/16 26.0 0.00 0.10
KMI 160513C00026500 C 05/13/16 26.5 0.00 0.10
KMI 160513C00027000 C 05/13/16 27.0 0.00 0.10
KMI 160513C00027500 C 05/13/16 27.5 0.00 0.10
KMI 160513C00028000 C 05/13/16 28.0 0.00 0.10
KMI 160513C00028500 C 05/13/16 28.5 0.00 0.10
KMI 160513C00030000 C 05/13/16 30.0 0.00 0.10
KMI 160513P00008000 P 05/13/16 8.0 0.00 0.10
KMI 160513P00009000 P 05/13/16 9.0 0.00 0.10
KMI 160513P00010000 P 05/13/16 10.0 0.00 0.10
KMI 160513P00010500 P 05/13/16 10.5 0.00 0.10
KMI 160513P00011000 P 05/13/16 11.0 0.00 0.10
KMI 160513P00011500 P 05/13/16 11.5 0.00 0.11
KMI 160513P00012000 P 05/13/16 12.0 0.00 0.12
KMI 160513P00012500 P 05/13/16 12.5 0.00 0.07
KMI 160513P00013000 P 05/13/16 13.0 0.00 0.16
KMI 160513P00013500 P 05/13/16 13.5 0.00 0.19
KMI 160513P00014000 P 05/13/16 14.0 0.00 0.13
KMI 160513P00014500 P 05/13/16 14.5 0.00 0.03
KMI 160513P00015000 P 05/13/16 15.0 0.00 0.03
KMI 160513P00015500 P 05/13/16 15.5 0.03 0.06
KMI 160513P00016000 P 05/13/16 16.0 0.07 0.10
KMI 160513P00016500 P 05/13/16 16.5 0.15 0.19
KMI 160513P00017000 P 05/13/16 17.0 0.32 0.35
KMI 160513P00017500 P 05/13/16 17.5 0.58 0.62
KMI 160513P00018000 P 05/13/16 18.0 0.93 1.02
KMI 160513P00018500 P 05/13/16 18.5 1.37 1.51
KMI 160513P00019000 P 05/13/16 19.0 1.30 2.09
KMI 160513P00019500 P 05/13/16 19.5 1.74 2.58
KMI 160513P00020000 P 05/13/16 20.0 2.24 3.10
KMI 160513P00020500 P 05/13/16 20.5 2.71 3.55
KMI 160513P00021000 P 05/13/16 21.0 3.25 4.15
KMI 160513P00021500 P 05/13/16 21.5 3.70 4.55
KMI 160513P00022000 P 05/13/16 22.0 4.20 5.15
KMI 160513P00022500 P 05/13/16 22.5 4.75 5.65
KMI 160513P00023000 P 05/13/16 23.0 5.25 6.05
KMI 160513P00023500 P 05/13/16 23.5 5.75 6.55
KMI 160513P00024000 P 05/13/16 24.0 6.25 7.05
KMI 160513P00024500 P 05/13/16 24.5 6.75 7.65
KMI 160513P00025000 P 05/13/16 25.0 7.25 8.15
KMI 160513P00025500 P 05/13/16 25.5 7.75 8.65
KMI 160513P00026000 P 05/13/16 26.0 8.25 9.15
KMI 160513P00026500 P 05/13/16 26.5 8.55 9.65
KMI 160513P00027000 P 05/13/16 27.0 9.05 10.15
KMI 160513P00027500 P 05/13/16 27.5 9.65 10.65
KMI 160513P00028000 P 05/13/16 28.0 10.05 11.15
KMI 160513P00028500 P 05/13/16 28.5 10.35 11.65
KMI 160513P00030000 P 05/13/16 30.0 10.95 14.20
KMI 160520C00009000 C 05/20/16 9.0 7.95 8.90
KMI 160520C00010000 C 05/20/16 10.0 6.95 7.75
KMI 160520C00010500 C 05/20/16 10.5 6.45 7.25
KMI 160520C00011000 C 05/20/16 11.0 5.95 6.85
KMI 160520C00011500 C 05/20/16 11.5 5.45 6.25
KMI 160520C00012000 C 05/20/16 12.0 4.95 5.75
KMI 160520C00012500 C 05/20/16 12.5 4.45 5.25
KMI 160520C00013000 C 05/20/16 13.0 4.00 4.80
KMI 160520C00013500 C 05/20/16 13.5 3.50 4.25
KMI 160520C00014000 C 05/20/16 14.0 3.00 3.45
KMI 160520C00014500 C 05/20/16 14.5 2.53 3.25
KMI 160520C00015000 C 05/20/16 15.0 2.02 2.40
KMI 160520C00015500 C 05/20/16 15.5 1.59 2.29
KMI 160520C00016000 C 05/20/16 16.0 1.23 1.41
KMI 160520C00016500 C 05/20/16 16.5 0.91 0.95
KMI 160520C00017000 C 05/20/16 17.0 0.59 0.62
KMI 160520C00017500 C 05/20/16 17.5 0.35 0.38
KMI 160520C00018000 C 05/20/16 18.0 0.20 0.21
KMI 160520C00018500 C 05/20/16 18.5 0.09 0.11
KMI 160520C00019000 C 05/20/16 19.0 0.05 0.06
KMI 160520C00019500 C 05/20/16 19.5 0.02 0.03
KMI 160520C00020000 C 05/20/16 20.0 0.01 0.02
KMI 160520C00020500 C 05/20/16 20.5 0.00 0.02
KMI 160520C00021000 C 05/20/16 21.0 0.00 0.03
KMI 160520C00021500 C 05/20/16 21.5 0.00 0.10
KMI 160520C00022000 C 05/20/16 22.0 0.00 0.12
KMI 160520C00022500 C 05/20/16 22.5 0.00 0.11
KMI 160520C00023000 C 05/20/16 23.0 0.00 0.10
KMI 160520C00023500 C 05/20/16 23.5 0.00 0.10
KMI 160520C00024000 C 05/20/16 24.0 0.00 0.09
KMI 160520C00024500 C 05/20/16 24.5 0.00 0.09
KMI 160520C00025000 C 05/20/16 25.0 0.00 0.05
KMI 160520C00025500 C 05/20/16 25.5 0.00 0.08
KMI 160520C00026000 C 05/20/16 26.0 0.00 0.07
KMI 160520C00026500 C 05/20/16 26.5 0.00 0.07
KMI 160520C00027000 C 05/20/16 27.0 0.00 0.07
KMI 160520C00027500 C 05/20/16 27.5 0.00 0.07
KMI 160520C00028000 C 05/20/16 28.0 0.00 0.07
KMI 160520C00028500 C 05/20/16 28.5 0.00 0.07
KMI 160520C00030000 C 05/20/16 30.0 0.00 0.07
KMI 160520C00035000 C 05/20/16 35.0 0.00 0.07
KMI 160520P00009000 P 05/20/16 9.0 0.00 0.07
KMI 160520P00010000 P 05/20/16 10.0 0.00 0.08
KMI 160520P00010500 P 05/20/16 10.5 0.00 0.09
KMI 160520P00011000 P 05/20/16 11.0 0.00 0.10
KMI 160520P00011500 P 05/20/16 11.5 0.00 0.12
KMI 160520P00012000 P 05/20/16 12.0 0.00 0.14
KMI 160520P00012500 P 05/20/16 12.5 0.00 0.16
KMI 160520P00013000 P 05/20/16 13.0 0.00 0.01
KMI 160520P00013500 P 05/20/16 13.5 0.00 0.03
KMI 160520P00014000 P 05/20/16 14.0 0.01 0.03
KMI 160520P00014500 P 05/20/16 14.5 0.02 0.04
KMI 160520P00015000 P 05/20/16 15.0 0.04 0.06
KMI 160520P00015500 P 05/20/16 15.5 0.08 0.11
KMI 160520P00016000 P 05/20/16 16.0 0.16 0.18
KMI 160520P00016500 P 05/20/16 16.5 0.27 0.30
KMI 160520P00017000 P 05/20/16 17.0 0.46 0.48
KMI 160520P00017500 P 05/20/16 17.5 0.71 0.74
KMI 160520P00018000 P 05/20/16 18.0 1.04 1.10
KMI 160520P00018500 P 05/20/16 18.5 1.40 1.50
KMI 160520P00019000 P 05/20/16 19.0 1.74 2.04
KMI 160520P00019500 P 05/20/16 19.5 1.85 2.54
KMI 160520P00020000 P 05/20/16 20.0 2.28 3.15
KMI 160520P00020500 P 05/20/16 20.5 2.75 3.55
KMI 160520P00021000 P 05/20/16 21.0 3.25 4.05
KMI 160520P00021500 P 05/20/16 21.5 3.70 4.65
KMI 160520P00022000 P 05/20/16 22.0 4.25 5.15
KMI 160520P00022500 P 05/20/16 22.5 4.55 5.55
KMI 160520P00023000 P 05/20/16 23.0 5.25 6.05
KMI 160520P00023500 P 05/20/16 23.5 5.60 6.50
KMI 160520P00024000 P 05/20/16 24.0 6.25 7.05
KMI 160520P00024500 P 05/20/16 24.5 6.60 7.55
KMI 160520P00025000 P 05/20/16 25.0 7.20 8.15
KMI 160520P00025500 P 05/20/16 25.5 7.75 8.50
KMI 160520P00026000 P 05/20/16 26.0 8.10 9.00
KMI 160520P00026500 P 05/20/16 26.5 8.55 9.65
KMI 160520P00027000 P 05/20/16 27.0 7.95 11.20
KMI 160520P00027500 P 05/20/16 27.5 8.45 11.60
KMI 160520P00028000 P 05/20/16 28.0 10.05 11.00
KMI 160520P00028500 P 05/20/16 28.5 10.70 11.65
KMI 160520P00030000 P 05/20/16 30.0 12.20 13.15
KMI 160520P00035000 P 05/20/16 35.0 17.20 18.00
KMI 160527C00008000 C 05/27/16 8.0 8.95 9.80
KMI 160527C00009000 C 05/27/16 9.0 7.75 8.75
KMI 160527C00010000 C 05/27/16 10.0 6.95 7.80
KMI 160527C00010500 C 05/27/16 10.5 6.45 7.30
KMI 160527C00011000 C 05/27/16 11.0 5.95 6.85
KMI 160527C00011500 C 05/27/16 11.5 5.45 6.30
KMI 160527C00012000 C 05/27/16 12.0 4.95 5.85
KMI 160527C00012500 C 05/27/16 12.5 4.45 5.25
KMI 160527C00013000 C 05/27/16 13.0 3.95 4.80
KMI 160527C00013500 C 05/27/16 13.5 3.50 4.35
KMI 160527C00014000 C 05/27/16 14.0 3.00 3.80
KMI 160527C00014500 C 05/27/16 14.5 2.54 3.25
KMI 160527C00015000 C 05/27/16 15.0 2.11 2.72
KMI 160527C00015500 C 05/27/16 15.5 1.63 2.34
KMI 160527C00016000 C 05/27/16 16.0 1.28 1.41
KMI 160527C00016500 C 05/27/16 16.5 0.94 1.05
KMI 160527C00017000 C 05/27/16 17.0 0.67 0.72
KMI 160527C00017500 C 05/27/16 17.5 0.44 0.48
KMI 160527C00018000 C 05/27/16 18.0 0.25 0.30
KMI 160527C00018500 C 05/27/16 18.5 0.14 0.18
KMI 160527C00019000 C 05/27/16 19.0 0.09 0.11
KMI 160527C00019500 C 05/27/16 19.5 0.04 0.08
KMI 160527C00020000 C 05/27/16 20.0 0.01 0.10
KMI 160527C00020500 C 05/27/16 20.5 0.00 0.21
KMI 160527C00021000 C 05/27/16 21.0 0.00 0.08
KMI 160527C00021500 C 05/27/16 21.5 0.00 0.18
KMI 160527C00022000 C 05/27/16 22.0 0.00 0.17
KMI 160527C00022500 C 05/27/16 22.5 0.00 0.15
KMI 160527C00023000 C 05/27/16 23.0 0.00 0.15
KMI 160527C00023500 C 05/27/16 23.5 0.00 0.15
KMI 160527C00024000 C 05/27/16 24.0 0.00 0.13
KMI 160527C00024500 C 05/27/16 24.5 0.00 0.13
KMI 160527C00025000 C 05/27/16 25.0 0.00 0.13
KMI 160527C00025500 C 05/27/16 25.5 0.00 0.12
KMI 160527C00026000 C 05/27/16 26.0 0.00 0.12
KMI 160527C00026500 C 05/27/16 26.5 0.00 0.12
KMI 160527C00027000 C 05/27/16 27.0 0.00 0.12
KMI 160527C00027500 C 05/27/16 27.5 0.00 0.11
KMI 160527C00028000 C 05/27/16 28.0 0.00 0.11
KMI 160527C00028500 C 05/27/16 28.5 0.00 0.11
KMI 160527P00008000 P 05/27/16 8.0 0.00 0.10
KMI 160527P00009000 P 05/27/16 9.0 0.00 0.11
KMI 160527P00010000 P 05/27/16 10.0 0.00 0.12
KMI 160527P00010500 P 05/27/16 10.5 0.00 0.14
KMI 160527P00011000 P 05/27/16 11.0 0.00 0.17
KMI 160527P00011500 P 05/27/16 11.5 0.00 0.19
KMI 160527P00012000 P 05/27/16 12.0 0.00 0.21
KMI 160527P00012500 P 05/27/16 12.5 0.00 0.25
KMI 160527P00013000 P 05/27/16 13.0 0.00 0.25
KMI 160527P00013500 P 05/27/16 13.5 0.00 0.25
KMI 160527P00014000 P 05/27/16 14.0 0.01 0.13
KMI 160527P00014500 P 05/27/16 14.5 0.03 0.23
KMI 160527P00015000 P 05/27/16 15.0 0.06 0.14
KMI 160527P00015500 P 05/27/16 15.5 0.14 0.16
KMI 160527P00016000 P 05/27/16 16.0 0.23 0.28
KMI 160527P00016500 P 05/27/16 16.5 0.36 0.40
KMI 160527P00017000 P 05/27/16 17.0 0.55 0.60
KMI 160527P00017500 P 05/27/16 17.5 0.80 0.85
KMI 160527P00018000 P 05/27/16 18.0 1.12 1.27
KMI 160527P00018500 P 05/27/16 18.5 1.50 1.63
KMI 160527P00019000 P 05/27/16 19.0 1.88 2.09
KMI 160527P00019500 P 05/27/16 19.5 1.83 2.57
KMI 160527P00020000 P 05/27/16 20.0 2.31 3.05
KMI 160527P00020500 P 05/27/16 20.5 2.78 3.50
KMI 160527P00021000 P 05/27/16 21.0 3.25 4.00
KMI 160527P00021500 P 05/27/16 21.5 3.75 4.50
KMI 160527P00022000 P 05/27/16 22.0 4.15 5.10
KMI 160527P00022500 P 05/27/16 22.5 4.75 5.60
KMI 160527P00023000 P 05/27/16 23.0 5.25 6.20
KMI 160527P00023500 P 05/27/16 23.5 5.65 6.60
KMI 160527P00024000 P 05/27/16 24.0 6.25 7.20
KMI 160527P00024500 P 05/27/16 24.5 6.70 7.70
KMI 160527P00025000 P 05/27/16 25.0 7.25 8.20
KMI 160527P00025500 P 05/27/16 25.5 7.75 8.70
KMI 160527P00026000 P 05/27/16 26.0 8.25 9.20
KMI 160527P00026500 P 05/27/16 26.5 8.75 9.70
KMI 160527P00027000 P 05/27/16 27.0 9.05 10.15
KMI 160527P00027500 P 05/27/16 27.5 9.65 10.65
KMI 160527P00028000 P 05/27/16 28.0 10.20 11.15
KMI 160527P00028500 P 05/27/16 28.5 10.70 11.75
KMI 160603C00010000 C 06/03/16 10.0 6.90 7.90
KMI 160603C00011000 C 06/03/16 11.0 5.90 6.90
KMI 160603C00012000 C 06/03/16 12.0 4.85 5.90
KMI 160603C00012500 C 06/03/16 12.5 4.45 5.30
KMI 160603C00013000 C 06/03/16 13.0 3.95 4.75
KMI 160603C00013500 C 06/03/16 13.5 3.45 4.25
KMI 160603C00014000 C 06/03/16 14.0 3.00 3.75
KMI 160603C00014500 C 06/03/16 14.5 2.56 3.35
KMI 160603C00015000 C 06/03/16 15.0 2.13 2.88
KMI 160603C00015500 C 06/03/16 15.5 1.67 2.39
KMI 160603C00016000 C 06/03/16 16.0 1.38 1.62
KMI 160603C00016500 C 06/03/16 16.5 1.05 1.53
KMI 160603C00017000 C 06/03/16 17.0 0.75 0.81
KMI 160603C00017500 C 06/03/16 17.5 0.51 0.56
KMI 160603C00018000 C 06/03/16 18.0 0.33 0.37
KMI 160603C00018500 C 06/03/16 18.5 0.20 0.24
KMI 160603C00019000 C 06/03/16 19.0 0.12 0.15
KMI 160603C00019500 C 06/03/16 19.5 0.06 0.15
KMI 160603C00020000 C 06/03/16 20.0 0.02 0.14
KMI 160603C00020500 C 06/03/16 20.5 0.01 0.25
KMI 160603C00021000 C 06/03/16 21.0 0.00 0.08
KMI 160603C00021500 C 06/03/16 21.5 0.00 0.21
KMI 160603C00022000 C 06/03/16 22.0 0.00 0.19
KMI 160603C00022500 C 06/03/16 22.5 0.00 0.18
KMI 160603C00023000 C 06/03/16 23.0 0.00 0.17
KMI 160603C00023500 C 06/03/16 23.5 0.00 0.15
KMI 160603C00024000 C 06/03/16 24.0 0.00 0.16
KMI 160603C00024500 C 06/03/16 24.5 0.00 0.14
KMI 160603C00025000 C 06/03/16 25.0 0.00 0.14
KMI 160603C00025500 C 06/03/16 25.5 0.00 0.14
KMI 160603C00026000 C 06/03/16 26.0 0.00 0.13
KMI 160603C00026500 C 06/03/16 26.5 0.00 0.12
KMI 160603C00027000 C 06/03/16 27.0 0.00 0.12
KMI 160603C00027500 C 06/03/16 27.5 0.00 0.12
KMI 160603C00028000 C 06/03/16 28.0 0.00 0.11
KMI 160603C00028500 C 06/03/16 28.5 0.00 0.11
KMI 160603P00010000 P 06/03/16 10.0 0.00 0.14
KMI 160603P00011000 P 06/03/16 11.0 0.00 0.04
KMI 160603P00012000 P 06/03/16 12.0 0.00 0.25
KMI 160603P00012500 P 06/03/16 12.5 0.00 0.25
KMI 160603P00013000 P 06/03/16 13.0 0.00 0.25
KMI 160603P00013500 P 06/03/16 13.5 0.01 0.25
KMI 160603P00014000 P 06/03/16 14.0 0.02 0.13
KMI 160603P00014500 P 06/03/16 14.5 0.05 0.25
KMI 160603P00015000 P 06/03/16 15.0 0.07 0.17
KMI 160603P00015500 P 06/03/16 15.5 0.17 0.27
KMI 160603P00016000 P 06/03/16 16.0 0.29 0.34
KMI 160603P00016500 P 06/03/16 16.5 0.43 0.47
KMI 160603P00017000 P 06/03/16 17.0 0.62 0.67
KMI 160603P00017500 P 06/03/16 17.5 0.88 0.99
KMI 160603P00018000 P 06/03/16 18.0 1.17 1.34
KMI 160603P00018500 P 06/03/16 18.5 1.46 1.70
KMI 160603P00019000 P 06/03/16 19.0 1.82 2.15
KMI 160603P00019500 P 06/03/16 19.5 1.89 2.60
KMI 160603P00020000 P 06/03/16 20.0 2.29 3.05
KMI 160603P00020500 P 06/03/16 20.5 2.73 3.60
KMI 160603P00021000 P 06/03/16 21.0 3.25 4.15
KMI 160603P00021500 P 06/03/16 21.5 3.80 4.50
KMI 160603P00022000 P 06/03/16 22.0 4.15 5.15
KMI 160603P00022500 P 06/03/16 22.5 4.70 5.65
KMI 160603P00023000 P 06/03/16 23.0 5.15 6.05
KMI 160603P00023500 P 06/03/16 23.5 5.65 6.55
KMI 160603P00024000 P 06/03/16 24.0 6.15 7.05
KMI 160603P00024500 P 06/03/16 24.5 6.65 7.65
KMI 160603P00025000 P 06/03/16 25.0 7.15 8.15
KMI 160603P00025500 P 06/03/16 25.5 7.65 8.70
KMI 160603P00026000 P 06/03/16 26.0 8.15 9.20
KMI 160603P00026500 P 06/03/16 26.5 8.65 9.65
KMI 160603P00027000 P 06/03/16 27.0 9.15 10.15
KMI 160603P00027500 P 06/03/16 27.5 9.60 10.65
KMI 160603P00028000 P 06/03/16 28.0 10.15 11.15
KMI 160603P00028500 P 06/03/16 28.5 10.70 11.70
KMI 160610C00009000 C 06/10/16 9.0 7.75 8.95
KMI 160610C00010000 C 06/10/16 10.0 6.75 7.90
KMI 160610C00011000 C 06/10/16 11.0 5.90 6.85
KMI 160610C00011500 C 06/10/16 11.5 5.45 6.35
KMI 160610C00012000 C 06/10/16 12.0 4.95 5.90
KMI 160610C00012500 C 06/10/16 12.5 4.40 5.35
KMI 160610C00013000 C 06/10/16 13.0 3.95 4.85
KMI 160610C00013500 C 06/10/16 13.5 3.50 4.35
KMI 160610C00014000 C 06/10/16 14.0 3.05 3.85
KMI 160610C00014500 C 06/10/16 14.5 2.61 3.25
KMI 160610C00015000 C 06/10/16 15.0 2.20 2.72
KMI 160610C00015500 C 06/10/16 15.5 1.75 2.44
KMI 160610C00016000 C 06/10/16 16.0 1.45 1.62
KMI 160610C00016500 C 06/10/16 16.5 1.13 1.52
KMI 160610C00017000 C 06/10/16 17.0 0.83 1.11
KMI 160610C00017500 C 06/10/16 17.5 0.58 0.66
KMI 160610C00018000 C 06/10/16 18.0 0.41 0.45
KMI 160610C00018500 C 06/10/16 18.5 0.26 0.30
KMI 160610C00019000 C 06/10/16 19.0 0.16 0.20
KMI 160610C00019500 C 06/10/16 19.5 0.10 0.13
KMI 160610C00020000 C 06/10/16 20.0 0.05 0.14
KMI 160610C00020500 C 06/10/16 20.5 0.01 0.25
KMI 160610C00021000 C 06/10/16 21.0 0.01 0.08
KMI 160610C00021500 C 06/10/16 21.5 0.00 0.25
KMI 160610C00022000 C 06/10/16 22.0 0.00 0.21
KMI 160610C00022500 C 06/10/16 22.5 0.00 0.19
KMI 160610C00023000 C 06/10/16 23.0 0.00 0.18
KMI 160610C00023500 C 06/10/16 23.5 0.00 0.17
KMI 160610C00024000 C 06/10/16 24.0 0.00 0.16
KMI 160610C00024500 C 06/10/16 24.5 0.00 0.16
KMI 160610C00025000 C 06/10/16 25.0 0.00 0.15
KMI 160610C00025500 C 06/10/16 25.5 0.00 0.14
KMI 160610C00026000 C 06/10/16 26.0 0.00 0.14
KMI 160610C00026500 C 06/10/16 26.5 0.00 0.13
KMI 160610C00027000 C 06/10/16 27.0 0.00 0.12
KMI 160610C00027500 C 06/10/16 27.5 0.00 0.13
KMI 160610C00028000 C 06/10/16 28.0 0.00 0.12
KMI 160610C00028500 C 06/10/16 28.5 0.00 0.12
KMI 160610P00009000 P 06/10/16 9.0 0.00 0.13
KMI 160610P00010000 P 06/10/16 10.0 0.00 0.18
KMI 160610P00011000 P 06/10/16 11.0 0.00 0.23
KMI 160610P00011500 P 06/10/16 11.5 0.00 0.25
KMI 160610P00012000 P 06/10/16 12.0 0.00 0.25
KMI 160610P00012500 P 06/10/16 12.5 0.00 0.07
KMI 160610P00013000 P 06/10/16 13.0 0.01 0.25
KMI 160610P00013500 P 06/10/16 13.5 0.02 0.20
KMI 160610P00014000 P 06/10/16 14.0 0.03 0.13
KMI 160610P00014500 P 06/10/16 14.5 0.06 0.25
KMI 160610P00015000 P 06/10/16 15.0 0.14 0.23
KMI 160610P00015500 P 06/10/16 15.5 0.25 0.29
KMI 160610P00016000 P 06/10/16 16.0 0.35 0.44
KMI 160610P00016500 P 06/10/16 16.5 0.51 0.55
KMI 160610P00017000 P 06/10/16 17.0 0.70 0.79
KMI 160610P00017500 P 06/10/16 17.5 0.96 1.06
KMI 160610P00018000 P 06/10/16 18.0 1.25 1.33
KMI 160610P00018500 P 06/10/16 18.5 1.50 1.78
KMI 160610P00019000 P 06/10/16 19.0 1.81 2.16
KMI 160610P00019500 P 06/10/16 19.5 1.95 2.60
KMI 160610P00020000 P 06/10/16 20.0 2.36 3.10
KMI 160610P00020500 P 06/10/16 20.5 2.78 3.60
KMI 160610P00021000 P 06/10/16 21.0 3.25 4.20
KMI 160610P00021500 P 06/10/16 21.5 3.75 4.55
KMI 160610P00022000 P 06/10/16 22.0 4.25 5.00
KMI 160610P00022500 P 06/10/16 22.5 4.75 5.55
KMI 160610P00023000 P 06/10/16 23.0 5.05 6.05
KMI 160610P00023500 P 06/10/16 23.5 5.55 6.55
KMI 160610P00024000 P 06/10/16 24.0 6.05 7.05
KMI 160610P00024500 P 06/10/16 24.5 6.55 7.85
KMI 160610P00025000 P 06/10/16 25.0 7.10 8.15
KMI 160610P00025500 P 06/10/16 25.5 7.60 8.65
KMI 160610P00026000 P 06/10/16 26.0 8.10 9.15
KMI 160610P00026500 P 06/10/16 26.5 8.60 9.65
KMI 160610P00027000 P 06/10/16 27.0 8.70 10.15
KMI 160610P00027500 P 06/10/16 27.5 9.20 10.65
KMI 160610P00028000 P 06/10/16 28.0 10.05 11.15
KMI 160610P00028500 P 06/10/16 28.5 10.70 11.70
KMI 160617C00002500 C 06/17/16 2.5 14.45 15.25
KMI 160617C00005000 C 06/17/16 5.0 11.65 13.05
KMI 160617C00006000 C 06/17/16 6.0 10.90 11.80
KMI 160617C00007500 C 06/17/16 7.5 9.40 10.30
KMI 160617C00009000 C 06/17/16 9.0 7.80 9.05
KMI 160617C00010000 C 06/17/16 10.0 6.95 7.75
KMI 160617C00011000 C 06/17/16 11.0 6.00 6.75
KMI 160617C00012500 C 06/17/16 12.5 4.45 5.25
KMI 160617C00014000 C 06/17/16 14.0 3.15 3.80
KMI 160617C00015000 C 06/17/16 15.0 2.27 2.71
KMI 160617C00016000 C 06/17/16 16.0 1.55 1.62
KMI 160617C00017500 C 06/17/16 17.5 0.69 0.72
KMI 160617C00019000 C 06/17/16 19.0 0.23 0.25
KMI 160617C00020000 C 06/17/16 20.0 0.10 0.12
KMI 160617C00021000 C 06/17/16 21.0 0.05 0.07
KMI 160617C00022500 C 06/17/16 22.5 0.02 0.04
KMI 160617C00024000 C 06/17/16 24.0 0.00 0.10
KMI 160617C00025000 C 06/17/16 25.0 0.00 0.07
KMI 160617C00026000 C 06/17/16 26.0 0.00 0.10
KMI 160617C00027500 C 06/17/16 27.5 0.00 0.04
KMI 160617C00029000 C 06/17/16 29.0 0.00 0.09
KMI 160617C00030000 C 06/17/16 30.0 0.00 0.03
KMI 160617C00032500 C 06/17/16 32.5 0.00 0.07
KMI 160617C00035000 C 06/17/16 35.0 0.00 0.05
KMI 160617C00037500 C 06/17/16 37.5 0.00 0.07
KMI 160617C00040000 C 06/17/16 40.0 0.00 0.02
KMI 160617C00042500 C 06/17/16 42.5 0.00 0.07
KMI 160617C00045000 C 06/17/16 45.0 0.00 0.07
KMI 160617P00002500 P 06/17/16 2.5 0.00 0.02
KMI 160617P00005000 P 06/17/16 5.0 0.00 0.01
KMI 160617P00006000 P 06/17/16 6.0 0.00 0.07
KMI 160617P00007500 P 06/17/16 7.5 0.00 0.08
KMI 160617P00009000 P 06/17/16 9.0 0.00 0.12
KMI 160617P00010000 P 06/17/16 10.0 0.00 0.04
KMI 160617P00011000 P 06/17/16 11.0 0.01 0.03
KMI 160617P00012500 P 06/17/16 12.5 0.04 0.05
KMI 160617P00014000 P 06/17/16 14.0 0.10 0.13
KMI 160617P00015000 P 06/17/16 15.0 0.22 0.24
KMI 160617P00016000 P 06/17/16 16.0 0.43 0.46
KMI 160617P00017500 P 06/17/16 17.5 1.04 1.11
KMI 160617P00019000 P 06/17/16 19.0 1.89 2.24
KMI 160617P00020000 P 06/17/16 20.0 2.50 3.10
KMI 160617P00021000 P 06/17/16 21.0 3.30 4.15
KMI 160617P00022500 P 06/17/16 22.5 4.75 5.55
KMI 160617P00024000 P 06/17/16 24.0 6.15 7.05
KMI 160617P00025000 P 06/17/16 25.0 7.25 8.05
KMI 160617P00026000 P 06/17/16 26.0 8.20 9.15
KMI 160617P00027500 P 06/17/16 27.5 9.85 10.85
KMI 160617P00029000 P 06/17/16 29.0 11.20 12.15
KMI 160617P00030000 P 06/17/16 30.0 12.40 13.10
KMI 160617P00032500 P 06/17/16 32.5 14.45 15.50
KMI 160617P00035000 P 06/17/16 35.0 17.80 18.10
KMI 160617P00037500 P 06/17/16 37.5 19.45 20.60
KMI 160617P00040000 P 06/17/16 40.0 21.80 23.10
KMI 160617P00042500 P 06/17/16 42.5 24.35 25.55
KMI 160617P00045000 P 06/17/16 45.0 26.85 28.05
KMI 160624C00009000 C 06/24/16 9.0 7.60 9.40
KMI 160624C00009500 C 06/24/16 9.5 6.25 9.60
KMI 160624C00010000 C 06/24/16 10.0 6.70 8.10
KMI 160624C00010500 C 06/24/16 10.5 6.25 7.50
KMI 160624C00011000 C 06/24/16 11.0 5.85 7.05
KMI 160624C00011500 C 06/24/16 11.5 5.35 6.50
KMI 160624C00012000 C 06/24/16 12.0 4.85 6.05
KMI 160624C00012500 C 06/24/16 12.5 4.35 5.60
KMI 160624C00013000 C 06/24/16 13.0 3.90 5.00
KMI 160624C00013500 C 06/24/16 13.5 3.45 4.55
KMI 160624C00014000 C 06/24/16 14.0 3.00 4.05
KMI 160624C00014500 C 06/24/16 14.5 2.61 3.55
KMI 160624C00015000 C 06/24/16 15.0 2.20 3.10
KMI 160624C00015500 C 06/24/16 15.5 1.80 2.80
KMI 160624C00016000 C 06/24/16 16.0 1.50 2.17
KMI 160624C00016500 C 06/24/16 16.5 1.19 1.84
KMI 160624C00017000 C 06/24/16 17.0 0.96 1.10
KMI 160624C00017500 C 06/24/16 17.5 0.73 0.81
KMI 160624C00018000 C 06/24/16 18.0 0.50 0.67
KMI 160624C00018500 C 06/24/16 18.5 0.39 0.44
KMI 160624C00019000 C 06/24/16 19.0 0.25 0.32
KMI 160624C00019500 C 06/24/16 19.5 0.16 0.24
KMI 160624C00020000 C 06/24/16 20.0 0.10 0.18
KMI 160624C00020500 C 06/24/16 20.5 0.01 0.26
KMI 160624C00021000 C 06/24/16 21.0 0.03 0.21
KMI 160624C00021500 C 06/24/16 21.5 0.00 0.25
KMI 160624C00022000 C 06/24/16 22.0 0.00 0.25
KMI 160624C00022500 C 06/24/16 22.5 0.00 0.24
KMI 160624C00023000 C 06/24/16 23.0 0.00 0.21
KMI 160624C00023500 C 06/24/16 23.5 0.00 0.20
KMI 160624C00024000 C 06/24/16 24.0 0.00 0.18
KMI 160624C00024500 C 06/24/16 24.5 0.00 0.18
KMI 160624C00025000 C 06/24/16 25.0 0.00 0.16
KMI 160624C00026000 C 06/24/16 26.0 0.00 0.15
KMI 160624C00027000 C 06/24/16 27.0 0.00 0.15
KMI 160624P00009000 P 06/24/16 9.0 0.00 0.16
KMI 160624P00009500 P 06/24/16 9.5 0.00 0.19
KMI 160624P00010000 P 06/24/16 10.0 0.00 0.22
KMI 160624P00010500 P 06/24/16 10.5 0.00 0.25
KMI 160624P00011000 P 06/24/16 11.0 0.00 0.25
KMI 160624P00011500 P 06/24/16 11.5 0.00 0.25
KMI 160624P00012000 P 06/24/16 12.0 0.00 0.25
KMI 160624P00012500 P 06/24/16 12.5 0.01 0.25
KMI 160624P00013000 P 06/24/16 13.0 0.02 0.25
KMI 160624P00013500 P 06/24/16 13.5 0.03 0.25
KMI 160624P00014000 P 06/24/16 14.0 0.09 0.25
KMI 160624P00014500 P 06/24/16 14.5 0.05 0.30
KMI 160624P00015000 P 06/24/16 15.0 0.23 0.36
KMI 160624P00015500 P 06/24/16 15.5 0.34 0.43
KMI 160624P00016000 P 06/24/16 16.0 0.47 0.57
KMI 160624P00016500 P 06/24/16 16.5 0.63 0.70
KMI 160624P00017000 P 06/24/16 17.0 0.81 0.95
KMI 160624P00017500 P 06/24/16 17.5 1.07 1.22
KMI 160624P00018000 P 06/24/16 18.0 1.35 1.53
KMI 160624P00018500 P 06/24/16 18.5 1.49 1.94
KMI 160624P00019000 P 06/24/16 19.0 1.65 2.34
KMI 160624P00019500 P 06/24/16 19.5 2.00 2.76
KMI 160624P00020000 P 06/24/16 20.0 2.35 3.30
KMI 160624P00020500 P 06/24/16 20.5 2.75 3.85
KMI 160624P00021000 P 06/24/16 21.0 3.20 4.25
KMI 160624P00021500 P 06/24/16 21.5 3.70 4.85
KMI 160624P00022000 P 06/24/16 22.0 4.20 5.60
KMI 160624P00022500 P 06/24/16 22.5 4.65 5.75
KMI 160624P00023000 P 06/24/16 23.0 5.05 6.65
KMI 160624P00023500 P 06/24/16 23.5 5.60 6.80
KMI 160624P00024000 P 06/24/16 24.0 6.05 7.80
KMI 160624P00024500 P 06/24/16 24.5 5.30 8.95
KMI 160624P00025000 P 06/24/16 25.0 5.95 9.45
KMI 160624P00026000 P 06/24/16 26.0 8.10 10.45
KMI 160624P00027000 P 06/24/16 27.0 9.35 10.35
KMI 160916C00005000 C 09/16/16 5.0 11.70 13.15
KMI 160916C00006000 C 09/16/16 6.0 10.70 12.20
KMI 160916C00007000 C 09/16/16 7.0 9.00 11.10
KMI 160916C00008000 C 09/16/16 8.0 8.85 10.00
KMI 160916C00009000 C 09/16/16 9.0 7.90 9.00
KMI 160916C00010000 C 09/16/16 10.0 6.95 8.00
KMI 160916C00011000 C 09/16/16 11.0 6.05 6.95
KMI 160916C00012000 C 09/16/16 12.0 5.10 6.05
KMI 160916C00013000 C 09/16/16 13.0 4.30 5.10
KMI 160916C00014000 C 09/16/16 14.0 3.45 4.20
KMI 160916C00015000 C 09/16/16 15.0 2.80 2.88
KMI 160916C00016000 C 09/16/16 16.0 2.15 2.18
KMI 160916C00017000 C 09/16/16 17.0 1.56 1.61
KMI 160916C00018000 C 09/16/16 18.0 1.10 1.15
KMI 160916C00019000 C 09/16/16 19.0 0.76 0.80
KMI 160916C00020000 C 09/16/16 20.0 0.50 0.54
KMI 160916C00021000 C 09/16/16 21.0 0.32 0.37
KMI 160916C00022000 C 09/16/16 22.0 0.20 0.30
KMI 160916C00023000 C 09/16/16 23.0 0.12 0.29
KMI 160916C00024000 C 09/16/16 24.0 0.06 0.20
KMI 160916C00025000 C 09/16/16 25.0 0.05 0.18
KMI 160916C00026000 C 09/16/16 26.0 0.01 0.10
KMI 160916C00027000 C 09/16/16 27.0 0.00 0.12
KMI 160916C00028000 C 09/16/16 28.0 0.00 0.18
KMI 160916C00029000 C 09/16/16 29.0 0.00 0.16
KMI 160916C00030000 C 09/16/16 30.0 0.00 0.14
KMI 160916P00005000 P 09/16/16 5.0 0.00 0.10
KMI 160916P00006000 P 09/16/16 6.0 0.00 0.13
KMI 160916P00007000 P 09/16/16 7.0 0.00 0.20
KMI 160916P00008000 P 09/16/16 8.0 0.01 0.25
KMI 160916P00009000 P 09/16/16 9.0 0.03 0.25
KMI 160916P00010000 P 09/16/16 10.0 0.07 0.25
KMI 160916P00011000 P 09/16/16 11.0 0.10 0.25
KMI 160916P00012000 P 09/16/16 12.0 0.05 0.30
KMI 160916P00013000 P 09/16/16 13.0 0.30 0.40
KMI 160916P00014000 P 09/16/16 14.0 0.36 0.53
KMI 160916P00015000 P 09/16/16 15.0 0.72 0.76
KMI 160916P00016000 P 09/16/16 16.0 1.06 1.10
KMI 160916P00017000 P 09/16/16 17.0 1.48 1.54
KMI 160916P00018000 P 09/16/16 18.0 2.02 2.08
KMI 160916P00019000 P 09/16/16 19.0 2.68 2.74
KMI 160916P00020000 P 09/16/16 20.0 3.00 3.60
KMI 160916P00021000 P 09/16/16 21.0 3.80 4.50
KMI 160916P00022000 P 09/16/16 22.0 4.85 5.35
KMI 160916P00023000 P 09/16/16 23.0 5.45 6.35
KMI 160916P00024000 P 09/16/16 24.0 6.80 7.30
KMI 160916P00025000 P 09/16/16 25.0 7.75 8.30
KMI 160916P00026000 P 09/16/16 26.0 8.75 9.25
KMI 160916P00027000 P 09/16/16 27.0 9.80 10.30
KMI 160916P00028000 P 09/16/16 28.0 10.75 11.30
KMI 160916P00029000 P 09/16/16 29.0 11.75 12.30
KMI 160916P00030000 P 09/16/16 30.0 12.75 13.20
KMI 161216C00009000 C 12/16/16 9.0 7.70 9.00
KMI 161216C00010000 C 12/16/16 10.0 7.00 8.05
KMI 161216C00011000 C 12/16/16 11.0 6.10 7.10
KMI 161216C00012000 C 12/16/16 12.0 5.25 6.15
KMI 161216C00013000 C 12/16/16 13.0 4.45 5.30
KMI 161216C00014000 C 12/16/16 14.0 3.75 4.15
KMI 161216C00015000 C 12/16/16 15.0 3.05 3.45
KMI 161216C00016000 C 12/16/16 16.0 2.40 2.86
KMI 161216C00017000 C 12/16/16 17.0 1.91 2.34
KMI 161216C00018000 C 12/16/16 18.0 1.48 1.67
KMI 161216C00019000 C 12/16/16 19.0 1.14 1.28
KMI 161216C00020000 C 12/16/16 20.0 0.83 0.94
KMI 161216C00021000 C 12/16/16 21.0 0.61 0.89
KMI 161216C00022000 C 12/16/16 22.0 0.45 0.55
KMI 161216C00023000 C 12/16/16 23.0 0.20 0.40
KMI 161216C00024000 C 12/16/16 24.0 0.09 0.44
KMI 161216C00025000 C 12/16/16 25.0 0.04 0.36
KMI 161216C00026000 C 12/16/16 26.0 0.05 0.30
KMI 161216C00027000 C 12/16/16 27.0 0.01 0.26
KMI 161216C00028000 C 12/16/16 28.0 0.00 0.25
KMI 161216C00029000 C 12/16/16 29.0 0.00 0.25
KMI 161216P00009000 P 12/16/16 9.0 0.00 0.25
KMI 161216P00010000 P 12/16/16 10.0 0.09 0.34
KMI 161216P00011000 P 12/16/16 11.0 0.16 0.45
KMI 161216P00012000 P 12/16/16 12.0 0.21 0.58
KMI 161216P00013000 P 12/16/16 13.0 0.38 0.69
KMI 161216P00014000 P 12/16/16 14.0 0.81 0.94
KMI 161216P00015000 P 12/16/16 15.0 1.14 1.25
KMI 161216P00016000 P 12/16/16 16.0 1.52 1.71
KMI 161216P00017000 P 12/16/16 17.0 1.95 2.12
KMI 161216P00018000 P 12/16/16 18.0 2.41 2.66
KMI 161216P00019000 P 12/16/16 19.0 2.91 3.40
KMI 161216P00020000 P 12/16/16 20.0 3.40 4.05
KMI 161216P00021000 P 12/16/16 21.0 4.20 4.85
KMI 161216P00022000 P 12/16/16 22.0 5.00 5.65
KMI 161216P00023000 P 12/16/16 23.0 5.75 6.55
KMI 161216P00024000 P 12/16/16 24.0 6.65 7.45
KMI 161216P00025000 P 12/16/16 25.0 7.55 8.40
KMI 161216P00026000 P 12/16/16 26.0 8.30 9.40
KMI 161216P00027000 P 12/16/16 27.0 9.30 10.40
KMI 161216P00028000 P 12/16/16 28.0 10.05 11.65
KMI 161216P00029000 P 12/16/16 29.0 11.75 12.45
KMI 170120C00002500 C 01/20/17 2.5 14.05 15.60
KMI 170120C00005000 C 01/20/17 5.0 11.70 13.15
KMI 170120C00006000 C 01/20/17 6.0 10.70 12.20
KMI 170120C00007500 C 01/20/17 7.5 9.35 10.45
KMI 170120C00009000 C 01/20/17 9.0 8.00 9.05
KMI 170120C00010000 C 01/20/17 10.0 7.10 8.05
KMI 170120C00011000 C 01/20/17 11.0 6.20 7.15
KMI 170120C00012500 C 01/20/17 12.5 4.95 5.75
KMI 170120C00014000 C 01/20/17 14.0 3.90 4.10
KMI 170120C00015000 C 01/20/17 15.0 3.25 3.40
KMI 170120C00016000 C 01/20/17 16.0 2.65 2.75
KMI 170120C00017500 C 01/20/17 17.5 1.90 1.98
KMI 170120C00019000 C 01/20/17 19.0 1.31 1.38
KMI 170120C00020000 C 01/20/17 20.0 1.01 1.06
KMI 170120C00021000 C 01/20/17 21.0 0.76 0.82
KMI 170120C00022500 C 01/20/17 22.5 0.49 0.56
KMI 170120C00024000 C 01/20/17 24.0 0.33 0.38
KMI 170120C00025000 C 01/20/17 25.0 0.24 0.35
KMI 170120C00026000 C 01/20/17 26.0 0.12 0.25
KMI 170120C00027500 C 01/20/17 27.5 0.12 0.21
KMI 170120C00029000 C 01/20/17 29.0 0.00 0.25
KMI 170120C00030000 C 01/20/17 30.0 0.06 0.17
KMI 170120C00032500 C 01/20/17 32.5 0.05 0.20
KMI 170120C00035000 C 01/20/17 35.0 0.00 0.09
KMI 170120C00037500 C 01/20/17 37.5 0.00 0.12
KMI 170120C00040000 C 01/20/17 40.0 0.01 0.05
KMI 170120C00042500 C 01/20/17 42.5 0.00 0.03
KMI 170120C00045000 C 01/20/17 45.0 0.00 0.03
KMI 170120C00047500 C 01/20/17 47.5 0.00 0.02
KMI 170120C00050000 C 01/20/17 50.0 0.00 0.01
KMI 170120C00055000 C 01/20/17 55.0 0.00 0.02
KMI 170120C00060000 C 01/20/17 60.0 0.00 0.01
KMI 170120P00002500 P 01/20/17 2.5 0.00 0.07
KMI 170120P00005000 P 01/20/17 5.0 0.00 0.17
KMI 170120P00006000 P 01/20/17 6.0 0.00 0.25
KMI 170120P00007500 P 01/20/17 7.5 0.07 0.25
KMI 170120P00009000 P 01/20/17 9.0 0.05 0.30
KMI 170120P00010000 P 01/20/17 10.0 0.27 0.45
KMI 170120P00011000 P 01/20/17 11.0 0.39 0.53
KMI 170120P00012500 P 01/20/17 12.5 0.62 0.77
KMI 170120P00014000 P 01/20/17 14.0 0.99 1.05
KMI 170120P00015000 P 01/20/17 15.0 1.33 1.37
KMI 170120P00016000 P 01/20/17 16.0 1.68 1.75
KMI 170120P00017500 P 01/20/17 17.5 2.40 2.49
KMI 170120P00019000 P 01/20/17 19.0 3.30 3.45
KMI 170120P00020000 P 01/20/17 20.0 4.00 4.15
KMI 170120P00021000 P 01/20/17 21.0 4.75 4.90
KMI 170120P00022500 P 01/20/17 22.5 5.70 6.20
KMI 170120P00024000 P 01/20/17 24.0 6.80 7.50
KMI 170120P00025000 P 01/20/17 25.0 7.75 8.50
KMI 170120P00026000 P 01/20/17 26.0 8.60 9.40
KMI 170120P00027500 P 01/20/17 27.5 10.00 10.85
KMI 170120P00029000 P 01/20/17 29.0 11.75 12.45
KMI 170120P00030000 P 01/20/17 30.0 12.75 13.40
KMI 170120P00032500 P 01/20/17 32.5 15.25 15.90
KMI 170120P00035000 P 01/20/17 35.0 17.80 18.35
KMI 170120P00037500 P 01/20/17 37.5 19.75 20.85
KMI 170120P00040000 P 01/20/17 40.0 21.90 23.95
KMI 170120P00042500 P 01/20/17 42.5 24.40 26.05
KMI 170120P00045000 P 01/20/17 45.0 26.65 28.95
KMI 170120P00047500 P 01/20/17 47.5 29.15 32.45
KMI 170120P00050000 P 01/20/17 50.0 31.65 33.95
KMI 170120P00055000 P 01/20/17 55.0 35.50 39.75
KMI 170120P00060000 P 01/20/17 60.0 40.55 44.95
KMI 180119C00002500 C 01/19/18 2.5 12.50 17.00
KMI 180119C00005000 C 01/19/18 5.0 11.90 13.05
KMI 180119C00007500 C 01/19/18 7.5 9.35 11.05
KMI 180119C00010000 C 01/19/18 10.0 7.25 8.20
KMI 180119C00012500 C 01/19/18 12.5 5.55 6.20
KMI 180119C00015000 C 01/19/18 15.0 4.20 4.50
KMI 180119C00017500 C 01/19/18 17.5 3.15 3.20
KMI 180119C00020000 C 01/19/18 20.0 2.13 2.26
KMI 180119C00022500 C 01/19/18 22.5 1.51 1.61
KMI 180119C00025000 C 01/19/18 25.0 0.89 1.06
KMI 180119C00027500 C 01/19/18 27.5 0.66 0.74
KMI 180119C00030000 C 01/19/18 30.0 0.45 0.51
KMI 180119C00032500 C 01/19/18 32.5 0.28 0.60
KMI 180119C00035000 C 01/19/18 35.0 0.20 0.36
KMI 180119P00002500 P 01/19/18 2.5 0.05 0.20
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.50
KMI 180119P00007500 P 01/19/18 7.5 0.24 0.74
KMI 180119P00010000 P 01/19/18 10.0 0.57 1.00
KMI 180119P00012500 P 01/19/18 12.5 1.43 1.59
KMI 180119P00015000 P 01/19/18 15.0 2.39 2.48
KMI 180119P00017500 P 01/19/18 17.5 3.60 3.75
KMI 180119P00020000 P 01/19/18 20.0 5.15 5.30
KMI 180119P00022500 P 01/19/18 22.5 6.90 7.05
KMI 180119P00025000 P 01/19/18 25.0 8.90 9.15
KMI 180119P00027500 P 01/19/18 27.5 10.60 11.40
KMI 180119P00030000 P 01/19/18 30.0 12.45 13.75
KMI 180119P00032500 P 01/19/18 32.5 14.75 16.35
KMI 180119P00035000 P 01/19/18 35.0 16.30 19.00

OPRA data is delayed 15 minutes.