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 Inc (KMI)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 141024C00020000 C 10/24/14 20.0 17.45 18.40
KMI 141024C00025000 C 10/24/14 25.0 12.00 13.85
KMI 141024C00027500 C 10/24/14 27.5 9.50 11.35
KMI 141024C00028000 C 10/24/14 28.0 9.00 10.85
KMI 141024C00028500 C 10/24/14 28.5 8.50 10.20
KMI 141024C00029000 C 10/24/14 29.0 8.00 9.70
KMI 141024C00029500 C 10/24/14 29.5 7.45 9.35
KMI 141024C00030000 C 10/24/14 30.0 6.95 8.85
KMI 141024C00030500 C 10/24/14 30.5 6.50 8.35
KMI 141024C00031000 C 10/24/14 31.0 6.05 7.70
KMI 141024C00031500 C 10/24/14 31.5 6.25 6.85
KMI 141024C00032000 C 10/24/14 32.0 5.75 6.35
KMI 141024C00032500 C 10/24/14 32.5 5.25 5.90
KMI 141024C00033000 C 10/24/14 33.0 4.75 5.45
KMI 141024C00033500 C 10/24/14 33.5 4.25 5.05
KMI 141024C00034000 C 10/24/14 34.0 3.65 4.35
KMI 141024C00034500 C 10/24/14 34.5 3.25 3.85
KMI 141024C00035000 C 10/24/14 35.0 2.60 3.55
KMI 141024C00035500 C 10/24/14 35.5 2.38 2.86
KMI 141024C00036000 C 10/24/14 36.0 1.86 2.33
KMI 141024C00036500 C 10/24/14 36.5 1.40 1.83
KMI 141024C00037000 C 10/24/14 37.0 0.95 1.39
KMI 141024C00037500 C 10/24/14 37.5 0.54 0.79
KMI 141024C00038000 C 10/24/14 38.0 0.26 0.43
KMI 141024C00038500 C 10/24/14 38.5 0.07 0.35
KMI 141024C00039000 C 10/24/14 39.0 0.00 0.18
KMI 141024C00039500 C 10/24/14 39.5 0.00 0.18
KMI 141024C00040000 C 10/24/14 40.0 0.00 0.07
KMI 141024C00040500 C 10/24/14 40.5 0.00 0.14
KMI 141024C00041000 C 10/24/14 41.0 0.00 0.12
KMI 141024C00041500 C 10/24/14 41.5 0.00 0.12
KMI 141024C00042000 C 10/24/14 42.0 0.00 0.10
KMI 141024C00042500 C 10/24/14 42.5 0.00 0.07
KMI 141024C00043000 C 10/24/14 43.0 0.00 0.06
KMI 141024C00043500 C 10/24/14 43.5 0.00 0.04
KMI 141024C00044000 C 10/24/14 44.0 0.00 0.04
KMI 141024C00044500 C 10/24/14 44.5 0.00 0.04
KMI 141024C00045000 C 10/24/14 45.0 0.00 0.04
KMI 141024C00045500 C 10/24/14 45.5 0.00 0.03
KMI 141024C00046000 C 10/24/14 46.0 0.00 0.03
KMI 141024C00046500 C 10/24/14 46.5 0.00 0.03
KMI 141024C00050000 C 10/24/14 50.0 0.00 0.03
KMI 141024P00020000 P 10/24/14 20.0 0.00 0.03
KMI 141024P00025000 P 10/24/14 25.0 0.00 0.03
KMI 141024P00027500 P 10/24/14 27.5 0.00 0.03
KMI 141024P00028000 P 10/24/14 28.0 0.00 0.03
KMI 141024P00028500 P 10/24/14 28.5 0.00 0.03
KMI 141024P00029000 P 10/24/14 29.0 0.00 0.03
KMI 141024P00029500 P 10/24/14 29.5 0.00 0.03
KMI 141024P00030000 P 10/24/14 30.0 0.00 0.03
KMI 141024P00030500 P 10/24/14 30.5 0.00 0.03
KMI 141024P00031000 P 10/24/14 31.0 0.00 0.04
KMI 141024P00031500 P 10/24/14 31.5 0.00 0.04
KMI 141024P00032000 P 10/24/14 32.0 0.00 0.05
KMI 141024P00032500 P 10/24/14 32.5 0.00 0.09
KMI 141024P00033000 P 10/24/14 33.0 0.00 0.13
KMI 141024P00033500 P 10/24/14 33.5 0.00 0.21
KMI 141024P00034000 P 10/24/14 34.0 0.00 0.25
KMI 141024P00034500 P 10/24/14 34.5 0.00 0.25
KMI 141024P00035000 P 10/24/14 35.0 0.00 0.25
KMI 141024P00035500 P 10/24/14 35.5 0.00 0.25
KMI 141024P00036000 P 10/24/14 36.0 0.00 0.25
KMI 141024P00036500 P 10/24/14 36.5 0.03 0.13
KMI 141024P00037000 P 10/24/14 37.0 0.00 0.25
KMI 141024P00037500 P 10/24/14 37.5 0.10 0.31
KMI 141024P00038000 P 10/24/14 38.0 0.24 0.47
KMI 141024P00038500 P 10/24/14 38.5 0.61 0.79
KMI 141024P00039000 P 10/24/14 39.0 0.92 1.24
KMI 141024P00039500 P 10/24/14 39.5 1.42 1.79
KMI 141024P00040000 P 10/24/14 40.0 1.92 2.22
KMI 141024P00040500 P 10/24/14 40.5 2.42 2.76
KMI 141024P00041000 P 10/24/14 41.0 2.92 3.30
KMI 141024P00041500 P 10/24/14 41.5 3.40 4.00
KMI 141024P00042000 P 10/24/14 42.0 3.90 4.50
KMI 141024P00042500 P 10/24/14 42.5 4.40 5.00
KMI 141024P00043000 P 10/24/14 43.0 4.90 5.40
KMI 141024P00043500 P 10/24/14 43.5 5.40 6.50
KMI 141024P00044000 P 10/24/14 44.0 5.90 6.55
KMI 141024P00044500 P 10/24/14 44.5 6.40 7.10
KMI 141024P00045000 P 10/24/14 45.0 6.90 7.70
KMI 141024P00045500 P 10/24/14 45.5 7.40 8.15
KMI 141024P00046000 P 10/24/14 46.0 7.90 8.60
KMI 141024P00046500 P 10/24/14 46.5 8.00 9.65
KMI 141024P00050000 P 10/24/14 50.0 11.85 12.65
KMI 141031C00027500 C 10/31/14 27.5 9.60 11.25
KMI 141031C00030000 C 10/31/14 30.0 6.60 9.45
KMI 141031C00031000 C 10/31/14 31.0 6.40 7.65
KMI 141031C00031500 C 10/31/14 31.5 6.25 7.05
KMI 141031C00032000 C 10/31/14 32.0 5.75 6.55
KMI 141031C00032500 C 10/31/14 32.5 5.25 6.05
KMI 141031C00033000 C 10/31/14 33.0 4.75 5.55
KMI 141031C00033500 C 10/31/14 33.5 4.25 5.05
KMI 141031C00034000 C 10/31/14 34.0 3.80 4.55
KMI 141031C00034500 C 10/31/14 34.5 3.30 4.05
KMI 141031C00035000 C 10/31/14 35.0 2.79 3.40
KMI 141031C00035500 C 10/31/14 35.5 2.32 2.98
KMI 141031C00036000 C 10/31/14 36.0 1.92 2.64
KMI 141031C00036500 C 10/31/14 36.5 1.50 1.95
KMI 141031C00037000 C 10/31/14 37.0 1.04 1.48
KMI 141031C00037500 C 10/31/14 37.5 0.73 1.08
KMI 141031C00038000 C 10/31/14 38.0 0.45 0.69
KMI 141031C00038500 C 10/31/14 38.5 0.25 0.47
KMI 141031C00039000 C 10/31/14 39.0 0.12 0.55
KMI 141031C00039500 C 10/31/14 39.5 0.05 0.45
KMI 141031C00040000 C 10/31/14 40.0 0.00 0.25
KMI 141031C00040500 C 10/31/14 40.5 0.00 0.22
KMI 141031C00041000 C 10/31/14 41.0 0.00 0.17
KMI 141031C00041500 C 10/31/14 41.5 0.00 0.14
KMI 141031C00042000 C 10/31/14 42.0 0.00 0.12
KMI 141031C00042500 C 10/31/14 42.5 0.02 0.10
KMI 141031C00043000 C 10/31/14 43.0 0.00 0.09
KMI 141031C00043500 C 10/31/14 43.5 0.00 0.09
KMI 141031C00044000 C 10/31/14 44.0 0.00 0.08
KMI 141031C00044500 C 10/31/14 44.5 0.00 0.07
KMI 141031C00045000 C 10/31/14 45.0 0.00 0.07
KMI 141031C00045500 C 10/31/14 45.5 0.00 0.06
KMI 141031C00046000 C 10/31/14 46.0 0.00 0.05
KMI 141031C00046500 C 10/31/14 46.5 0.00 0.04
KMI 141031C00047500 C 10/31/14 47.5 0.00 0.04
KMI 141031P00027500 P 10/31/14 27.5 0.00 0.04
KMI 141031P00030000 P 10/31/14 30.0 0.00 0.16
KMI 141031P00031000 P 10/31/14 31.0 0.00 0.25
KMI 141031P00031500 P 10/31/14 31.5 0.00 0.25
KMI 141031P00032000 P 10/31/14 32.0 0.00 0.25
KMI 141031P00032500 P 10/31/14 32.5 0.00 0.25
KMI 141031P00033000 P 10/31/14 33.0 0.00 0.25
KMI 141031P00033500 P 10/31/14 33.5 0.00 0.25
KMI 141031P00034000 P 10/31/14 34.0 0.00 0.25
KMI 141031P00034500 P 10/31/14 34.5 0.00 0.25
KMI 141031P00035000 P 10/31/14 35.0 0.00 0.34
KMI 141031P00035500 P 10/31/14 35.5 0.06 0.31
KMI 141031P00036000 P 10/31/14 36.0 0.08 0.50
KMI 141031P00036500 P 10/31/14 36.5 0.09 0.58
KMI 141031P00037000 P 10/31/14 37.0 0.13 0.60
KMI 141031P00037500 P 10/31/14 37.5 0.55 0.75
KMI 141031P00038000 P 10/31/14 38.0 0.88 1.06
KMI 141031P00038500 P 10/31/14 38.5 0.70 1.44
KMI 141031P00039000 P 10/31/14 39.0 1.17 1.87
KMI 141031P00039500 P 10/31/14 39.5 1.51 2.27
KMI 141031P00040000 P 10/31/14 40.0 1.95 2.72
KMI 141031P00040500 P 10/31/14 40.5 2.45 3.20
KMI 141031P00041000 P 10/31/14 41.0 2.95 3.75
KMI 141031P00041500 P 10/31/14 41.5 3.45 4.20
KMI 141031P00042000 P 10/31/14 42.0 3.95 4.70
KMI 141031P00042500 P 10/31/14 42.5 4.45 5.25
KMI 141031P00043000 P 10/31/14 43.0 4.95 5.75
KMI 141031P00043500 P 10/31/14 43.5 5.45 6.25
KMI 141031P00044000 P 10/31/14 44.0 5.95 6.70
KMI 141031P00044500 P 10/31/14 44.5 6.45 7.20
KMI 141031P00045000 P 10/31/14 45.0 6.95 7.80
KMI 141031P00045500 P 10/31/14 45.5 7.45 8.30
KMI 141031P00046000 P 10/31/14 46.0 7.95 9.05
KMI 141031P00046500 P 10/31/14 46.5 8.45 9.60
KMI 141031P00047500 P 10/31/14 47.5 8.80 10.55
KMI 141107C00027500 C 11/07/14 27.5 9.60 10.95
KMI 141107C00030000 C 11/07/14 30.0 6.55 9.50
KMI 141107C00031000 C 11/07/14 31.0 6.70 7.75
KMI 141107C00031500 C 11/07/14 31.5 6.15 7.30
KMI 141107C00032000 C 11/07/14 32.0 5.75 6.55
KMI 141107C00032500 C 11/07/14 32.5 5.30 6.05
KMI 141107C00033000 C 11/07/14 33.0 4.80 5.80
KMI 141107C00033500 C 11/07/14 33.5 4.30 5.05
KMI 141107C00034000 C 11/07/14 34.0 3.80 4.60
KMI 141107C00034500 C 11/07/14 34.5 3.30 4.25
KMI 141107C00035000 C 11/07/14 35.0 2.86 3.45
KMI 141107C00035500 C 11/07/14 35.5 2.36 3.20
KMI 141107C00036000 C 11/07/14 36.0 1.94 2.71
KMI 141107C00036500 C 11/07/14 36.5 1.54 2.45
KMI 141107C00037000 C 11/07/14 37.0 1.15 1.56
KMI 141107C00037500 C 11/07/14 37.5 0.79 1.30
KMI 141107C00038000 C 11/07/14 38.0 0.56 0.78
KMI 141107C00038500 C 11/07/14 38.5 0.35 0.66
KMI 141107C00039000 C 11/07/14 39.0 0.27 0.39
KMI 141107C00039500 C 11/07/14 39.5 0.13 0.32
KMI 141107C00040000 C 11/07/14 40.0 0.11 0.28
KMI 141107C00040500 C 11/07/14 40.5 0.00 0.37
KMI 141107C00041000 C 11/07/14 41.0 0.00 0.28
KMI 141107C00041500 C 11/07/14 41.5 0.00 0.22
KMI 141107C00042000 C 11/07/14 42.0 0.00 0.19
KMI 141107C00042500 C 11/07/14 42.5 0.00 0.15
KMI 141107C00043000 C 11/07/14 43.0 0.00 0.12
KMI 141107C00043500 C 11/07/14 43.5 0.00 0.11
KMI 141107C00044000 C 11/07/14 44.0 0.00 0.10
KMI 141107C00044500 C 11/07/14 44.5 0.00 0.09
KMI 141107C00045000 C 11/07/14 45.0 0.00 0.09
KMI 141107C00045500 C 11/07/14 45.5 0.00 0.08
KMI 141107C00046000 C 11/07/14 46.0 0.00 0.07
KMI 141107C00046500 C 11/07/14 46.5 0.00 0.07
KMI 141107P00027500 P 11/07/14 27.5 0.00 0.10
KMI 141107P00030000 P 11/07/14 30.0 0.00 0.34
KMI 141107P00031000 P 11/07/14 31.0 0.00 0.45
KMI 141107P00031500 P 11/07/14 31.5 0.00 0.47
KMI 141107P00032000 P 11/07/14 32.0 0.00 0.25
KMI 141107P00032500 P 11/07/14 32.5 0.00 0.25
KMI 141107P00033000 P 11/07/14 33.0 0.00 0.50
KMI 141107P00033500 P 11/07/14 33.5 0.00 0.25
KMI 141107P00034000 P 11/07/14 34.0 0.02 0.27
KMI 141107P00034500 P 11/07/14 34.5 0.00 0.44
KMI 141107P00035000 P 11/07/14 35.0 0.05 0.29
KMI 141107P00035500 P 11/07/14 35.5 0.09 0.37
KMI 141107P00036000 P 11/07/14 36.0 0.20 0.44
KMI 141107P00036500 P 11/07/14 36.5 0.10 0.73
KMI 141107P00037000 P 11/07/14 37.0 0.55 0.79
KMI 141107P00037500 P 11/07/14 37.5 0.67 0.99
KMI 141107P00038000 P 11/07/14 38.0 0.83 1.25
KMI 141107P00038500 P 11/07/14 38.5 1.17 1.60
KMI 141107P00039000 P 11/07/14 39.0 1.50 1.97
KMI 141107P00039500 P 11/07/14 39.5 1.89 2.31
KMI 141107P00040000 P 11/07/14 40.0 2.33 2.80
KMI 141107P00040500 P 11/07/14 40.5 2.75 3.30
KMI 141107P00041000 P 11/07/14 41.0 3.20 3.75
KMI 141107P00041500 P 11/07/14 41.5 3.70 4.25
KMI 141107P00042000 P 11/07/14 42.0 4.20 4.75
KMI 141107P00042500 P 11/07/14 42.5 4.70 5.20
KMI 141107P00043000 P 11/07/14 43.0 5.20 5.70
KMI 141107P00043500 P 11/07/14 43.5 5.70 6.25
KMI 141107P00044000 P 11/07/14 44.0 6.20 6.70
KMI 141107P00044500 P 11/07/14 44.5 6.70 7.25
KMI 141107P00045000 P 11/07/14 45.0 7.20 7.70
KMI 141107P00045500 P 11/07/14 45.5 7.70 8.25
KMI 141107P00046000 P 11/07/14 46.0 8.20 8.75
KMI 141107P00046500 P 11/07/14 46.5 8.70 9.30
KMI 141114C00027500 C 11/14/14 27.5 9.65 11.45
KMI 141114C00030000 C 11/14/14 30.0 7.20 9.00
KMI 141114C00031000 C 11/14/14 31.0 6.65 7.60
KMI 141114C00031500 C 11/14/14 31.5 6.30 7.05
KMI 141114C00032000 C 11/14/14 32.0 5.80 6.55
KMI 141114C00032500 C 11/14/14 32.5 5.15 6.05
KMI 141114C00033000 C 11/14/14 33.0 4.80 5.80
KMI 141114C00033500 C 11/14/14 33.5 4.00 5.00
KMI 141114C00034000 C 11/14/14 34.0 3.80 4.65
KMI 141114C00034500 C 11/14/14 34.5 3.25 4.20
KMI 141114C00035000 C 11/14/14 35.0 2.80 3.50
KMI 141114C00035500 C 11/14/14 35.5 2.42 3.25
KMI 141114C00036000 C 11/14/14 36.0 1.98 2.82
KMI 141114C00036500 C 11/14/14 36.5 1.62 2.05
KMI 141114C00037000 C 11/14/14 37.0 1.24 2.27
KMI 141114C00037500 C 11/14/14 37.5 0.93 1.68
KMI 141114C00038000 C 11/14/14 38.0 0.64 1.25
KMI 141114C00038500 C 11/14/14 38.5 0.44 1.11
KMI 141114C00039000 C 11/14/14 39.0 0.26 0.60
KMI 141114C00039500 C 11/14/14 39.5 0.00 0.48
KMI 141114C00040000 C 11/14/14 40.0 0.10 0.37
KMI 141114C00040500 C 11/14/14 40.5 0.00 0.39
KMI 141114C00041000 C 11/14/14 41.0 0.06 0.40
KMI 141114C00041500 C 11/14/14 41.5 0.00 0.33
KMI 141114C00042000 C 11/14/14 42.0 0.00 0.27
KMI 141114C00042500 C 11/14/14 42.5 0.00 0.20
KMI 141114C00043000 C 11/14/14 43.0 0.00 0.18
KMI 141114C00043500 C 11/14/14 43.5 0.00 0.15
KMI 141114C00044000 C 11/14/14 44.0 0.00 0.14
KMI 141114C00044500 C 11/14/14 44.5 0.00 0.11
KMI 141114C00045000 C 11/14/14 45.0 0.00 0.10
KMI 141114C00045500 C 11/14/14 45.5 0.00 0.13
KMI 141114C00046000 C 11/14/14 46.0 0.00 0.10
KMI 141114C00046500 C 11/14/14 46.5 0.00 0.45
KMI 141114C00047500 C 11/14/14 47.5 0.00 0.43
KMI 141114P00027500 P 11/14/14 27.5 0.00 0.20
KMI 141114P00030000 P 11/14/14 30.0 0.00 0.47
KMI 141114P00031000 P 11/14/14 31.0 0.00 0.25
KMI 141114P00031500 P 11/14/14 31.5 0.00 0.25
KMI 141114P00032000 P 11/14/14 32.0 0.00 0.25
KMI 141114P00032500 P 11/14/14 32.5 0.00 0.25
KMI 141114P00033000 P 11/14/14 33.0 0.00 0.50
KMI 141114P00033500 P 11/14/14 33.5 0.00 0.54
KMI 141114P00034000 P 11/14/14 34.0 0.00 0.34
KMI 141114P00034500 P 11/14/14 34.5 0.10 0.38
KMI 141114P00035000 P 11/14/14 35.0 0.10 0.52
KMI 141114P00035500 P 11/14/14 35.5 0.18 0.49
KMI 141114P00036000 P 11/14/14 36.0 0.00 0.63
KMI 141114P00036500 P 11/14/14 36.5 0.00 0.83
KMI 141114P00037000 P 11/14/14 37.0 0.25 0.98
KMI 141114P00037500 P 11/14/14 37.5 0.46 1.15
KMI 141114P00038000 P 11/14/14 38.0 0.74 1.43
KMI 141114P00038500 P 11/14/14 38.5 1.28 1.80
KMI 141114P00039000 P 11/14/14 39.0 1.63 2.10
KMI 141114P00039500 P 11/14/14 39.5 1.85 2.51
KMI 141114P00040000 P 11/14/14 40.0 2.42 3.00
KMI 141114P00040500 P 11/14/14 40.5 2.85 3.55
KMI 141114P00041000 P 11/14/14 41.0 3.35 4.05
KMI 141114P00041500 P 11/14/14 41.5 3.80 4.50
KMI 141114P00042000 P 11/14/14 42.0 4.30 4.90
KMI 141114P00042500 P 11/14/14 42.5 4.80 5.45
KMI 141114P00043000 P 11/14/14 43.0 5.30 5.95
KMI 141114P00043500 P 11/14/14 43.5 5.80 6.40
KMI 141114P00044000 P 11/14/14 44.0 6.30 6.90
KMI 141114P00044500 P 11/14/14 44.5 6.80 7.35
KMI 141114P00045000 P 11/14/14 45.0 7.30 7.85
KMI 141114P00045500 P 11/14/14 45.5 7.80 8.35
KMI 141114P00046000 P 11/14/14 46.0 8.30 8.85
KMI 141114P00046500 P 11/14/14 46.5 8.80 9.35
KMI 141114P00047500 P 11/14/14 47.5 8.75 10.75
KMI 141122C00022500 C 11/22/14 22.5 15.15 16.00
KMI 141122C00025000 C 11/22/14 25.0 12.45 13.50
KMI 141122C00027500 C 11/22/14 27.5 9.95 11.05
KMI 141122C00028000 C 11/22/14 28.0 9.65 10.90
KMI 141122C00028500 C 11/22/14 28.5 9.15 10.15
KMI 141122C00029000 C 11/22/14 29.0 8.65 9.65
KMI 141122C00029500 C 11/22/14 29.5 8.20 8.90
KMI 141122C00030000 C 11/22/14 30.0 7.75 8.55
KMI 141122C00030500 C 11/22/14 30.5 7.25 8.05
KMI 141122C00031000 C 11/22/14 31.0 6.80 7.55
KMI 141122C00031500 C 11/22/14 31.5 6.30 7.10
KMI 141122C00032000 C 11/22/14 32.0 5.80 6.60
KMI 141122C00032500 C 11/22/14 32.5 5.30 5.80
KMI 141122C00033000 C 11/22/14 33.0 4.80 5.60
KMI 141122C00033500 C 11/22/14 33.5 4.35 5.10
KMI 141122C00034000 C 11/22/14 34.0 3.85 4.40
KMI 141122C00034500 C 11/22/14 34.5 3.35 3.95
KMI 141122C00035000 C 11/22/14 35.0 2.94 3.20
KMI 141122C00035500 C 11/22/14 35.5 2.51 3.30
KMI 141122C00036000 C 11/22/14 36.0 2.07 2.94
KMI 141122C00036500 C 11/22/14 36.5 1.70 2.50
KMI 141122C00037000 C 11/22/14 37.0 1.35 2.14
KMI 141122C00037500 C 11/22/14 37.5 1.07 1.66
KMI 141122C00038000 C 11/22/14 38.0 0.80 1.15
KMI 141122C00038500 C 11/22/14 38.5 0.64 0.85
KMI 141122C00039000 C 11/22/14 39.0 0.47 0.63
KMI 141122C00039500 C 11/22/14 39.5 0.30 0.54
KMI 141122C00040000 C 11/22/14 40.0 0.27 0.35
KMI 141122C00040500 C 11/22/14 40.5 0.18 0.40
KMI 141122C00041000 C 11/22/14 41.0 0.03 0.37
KMI 141122C00041500 C 11/22/14 41.5 0.00 0.32
KMI 141122C00042000 C 11/22/14 42.0 0.00 0.28
KMI 141122C00042500 C 11/22/14 42.5 0.00 0.20
KMI 141122C00043000 C 11/22/14 43.0 0.00 0.23
KMI 141122C00043500 C 11/22/14 43.5 0.00 0.20
KMI 141122C00044000 C 11/22/14 44.0 0.00 0.18
KMI 141122C00044500 C 11/22/14 44.5 0.00 0.14
KMI 141122C00045000 C 11/22/14 45.0 0.00 0.14
KMI 141122C00045500 C 11/22/14 45.5 0.00 0.11
KMI 141122C00046000 C 11/22/14 46.0 0.00 0.11
KMI 141122C00046500 C 11/22/14 46.5 0.00 0.09
KMI 141122C00047500 C 11/22/14 47.5 0.00 0.09
KMI 141122C00050000 C 11/22/14 50.0 0.00 0.06
KMI 141122P00022500 P 11/22/14 22.5 0.00 0.05
KMI 141122P00025000 P 11/22/14 25.0 0.00 0.12
KMI 141122P00027500 P 11/22/14 27.5 0.00 0.20
KMI 141122P00028000 P 11/22/14 28.0 0.00 0.20
KMI 141122P00028500 P 11/22/14 28.5 0.00 0.21
KMI 141122P00029000 P 11/22/14 29.0 0.00 0.21
KMI 141122P00029500 P 11/22/14 29.5 0.00 0.22
KMI 141122P00030000 P 11/22/14 30.0 0.01 0.23
KMI 141122P00030500 P 11/22/14 30.5 0.00 0.24
KMI 141122P00031000 P 11/22/14 31.0 0.01 0.24
KMI 141122P00031500 P 11/22/14 31.5 0.01 0.26
KMI 141122P00032000 P 11/22/14 32.0 0.02 0.27
KMI 141122P00032500 P 11/22/14 32.5 0.04 0.20
KMI 141122P00033000 P 11/22/14 33.0 0.06 0.29
KMI 141122P00033500 P 11/22/14 33.5 0.10 0.30
KMI 141122P00034000 P 11/22/14 34.0 0.08 0.32
KMI 141122P00034500 P 11/22/14 34.5 0.15 0.36
KMI 141122P00035000 P 11/22/14 35.0 0.30 0.43
KMI 141122P00035500 P 11/22/14 35.5 0.40 0.54
KMI 141122P00036000 P 11/22/14 36.0 0.29 0.66
KMI 141122P00036500 P 11/22/14 36.5 0.35 0.70
KMI 141122P00037000 P 11/22/14 37.0 0.80 1.00
KMI 141122P00037500 P 11/22/14 37.5 1.11 1.23
KMI 141122P00038000 P 11/22/14 38.0 1.22 1.50
KMI 141122P00038500 P 11/22/14 38.5 1.56 1.78
KMI 141122P00039000 P 11/22/14 39.0 1.89 2.14
KMI 141122P00039500 P 11/22/14 39.5 2.23 2.52
KMI 141122P00040000 P 11/22/14 40.0 2.70 2.91
KMI 141122P00040500 P 11/22/14 40.5 3.10 3.35
KMI 141122P00041000 P 11/22/14 41.0 3.45 3.80
KMI 141122P00041500 P 11/22/14 41.5 3.90 4.30
KMI 141122P00042000 P 11/22/14 42.0 4.40 4.75
KMI 141122P00042500 P 11/22/14 42.5 4.90 5.30
KMI 141122P00043000 P 11/22/14 43.0 5.40 5.80
KMI 141122P00043500 P 11/22/14 43.5 5.90 6.30
KMI 141122P00044000 P 11/22/14 44.0 6.40 6.80
KMI 141122P00044500 P 11/22/14 44.5 6.90 7.30
KMI 141122P00045000 P 11/22/14 45.0 7.40 7.75
KMI 141122P00045500 P 11/22/14 45.5 7.90 8.25
KMI 141122P00046000 P 11/22/14 46.0 8.40 8.75
KMI 141122P00046500 P 11/22/14 46.5 7.75 9.70
KMI 141122P00047500 P 11/22/14 47.5 9.90 10.30
KMI 141122P00050000 P 11/22/14 50.0 12.40 12.75
KMI 141128C00027500 C 11/28/14 27.5 9.95 11.45
KMI 141128C00030500 C 11/28/14 30.5 7.15 8.40
KMI 141128C00031000 C 11/28/14 31.0 6.75 7.60
KMI 141128C00031500 C 11/28/14 31.5 6.30 7.10
KMI 141128C00032000 C 11/28/14 32.0 5.75 6.65
KMI 141128C00032500 C 11/28/14 32.5 5.25 6.15
KMI 141128C00033000 C 11/28/14 33.0 4.75 5.65
KMI 141128C00033500 C 11/28/14 33.5 4.30 5.05
KMI 141128C00034000 C 11/28/14 34.0 3.85 4.50
KMI 141128C00034500 C 11/28/14 34.5 3.40 4.00
KMI 141128C00035000 C 11/28/14 35.0 2.95 3.45
KMI 141128C00035500 C 11/28/14 35.5 2.54 3.20
KMI 141128C00036000 C 11/28/14 36.0 2.13 3.10
KMI 141128C00036500 C 11/28/14 36.5 1.75 2.61
KMI 141128C00037000 C 11/28/14 37.0 1.40 2.26
KMI 141128C00037500 C 11/28/14 37.5 1.12 1.79
KMI 141128C00038000 C 11/28/14 38.0 0.77 1.52
KMI 141128C00038500 C 11/28/14 38.5 0.69 1.24
KMI 141128C00039000 C 11/28/14 39.0 0.46 1.05
KMI 141128C00039500 C 11/28/14 39.5 0.40 0.75
KMI 141128C00040000 C 11/28/14 40.0 0.31 0.42
KMI 141128C00040500 C 11/28/14 40.5 0.08 0.47
KMI 141128C00041000 C 11/28/14 41.0 0.17 0.47
KMI 141128C00041500 C 11/28/14 41.5 0.00 0.43
KMI 141128C00042000 C 11/28/14 42.0 0.00 0.38
KMI 141128C00042500 C 11/28/14 42.5 0.00 0.33
KMI 141128C00043000 C 11/28/14 43.0 0.00 0.27
KMI 141128C00043500 C 11/28/14 43.5 0.00 0.23
KMI 141128C00044000 C 11/28/14 44.0 0.00 0.20
KMI 141128C00044500 C 11/28/14 44.5 0.00 0.18
KMI 141128C00045000 C 11/28/14 45.0 0.00 0.14
KMI 141128C00045500 C 11/28/14 45.5 0.00 0.13
KMI 141128C00046000 C 11/28/14 46.0 0.00 0.11
KMI 141128C00046500 C 11/28/14 46.5 0.00 0.11
KMI 141128C00047500 C 11/28/14 47.5 0.00 0.09
KMI 141128P00027500 P 11/28/14 27.5 0.00 0.25
KMI 141128P00030500 P 11/28/14 30.5 0.00 0.56
KMI 141128P00031000 P 11/28/14 31.0 0.00 0.27
KMI 141128P00031500 P 11/28/14 31.5 0.03 0.28
KMI 141128P00032000 P 11/28/14 32.0 0.00 0.31
KMI 141128P00032500 P 11/28/14 32.5 0.12 0.32
KMI 141128P00033000 P 11/28/14 33.0 0.00 0.34
KMI 141128P00033500 P 11/28/14 33.5 0.12 0.25
KMI 141128P00034000 P 11/28/14 34.0 0.00 0.56
KMI 141128P00034500 P 11/28/14 34.5 0.15 0.61
KMI 141128P00035000 P 11/28/14 35.0 0.19 0.58
KMI 141128P00035500 P 11/28/14 35.5 0.29 0.75
KMI 141128P00036000 P 11/28/14 36.0 0.16 0.87
KMI 141128P00036500 P 11/28/14 36.5 0.15 0.99
KMI 141128P00037000 P 11/28/14 37.0 0.79 1.13
KMI 141128P00037500 P 11/28/14 37.5 1.06 1.32
KMI 141128P00038000 P 11/28/14 38.0 0.90 1.59
KMI 141128P00038500 P 11/28/14 38.5 1.61 2.15
KMI 141128P00039000 P 11/28/14 39.0 1.91 2.28
KMI 141128P00039500 P 11/28/14 39.5 2.32 2.63
KMI 141128P00040000 P 11/28/14 40.0 2.73 3.05
KMI 141128P00040500 P 11/28/14 40.5 3.00 3.45
KMI 141128P00041000 P 11/28/14 41.0 3.55 3.90
KMI 141128P00041500 P 11/28/14 41.5 3.90 4.35
KMI 141128P00042000 P 11/28/14 42.0 4.40 4.85
KMI 141128P00042500 P 11/28/14 42.5 4.90 5.30
KMI 141128P00043000 P 11/28/14 43.0 5.40 5.80
KMI 141128P00043500 P 11/28/14 43.5 5.90 6.25
KMI 141128P00044000 P 11/28/14 44.0 6.40 6.75
KMI 141128P00044500 P 11/28/14 44.5 6.90 7.25
KMI 141128P00045000 P 11/28/14 45.0 7.40 7.70
KMI 141128P00045500 P 11/28/14 45.5 7.90 8.35
KMI 141128P00046000 P 11/28/14 46.0 8.40 8.80
KMI 141128P00046500 P 11/28/14 46.5 8.90 9.25
KMI 141128P00047500 P 11/28/14 47.5 8.75 10.35
KMI 141220C00022500 C 12/20/14 22.5 15.05 16.00
KMI 141220C00025000 C 12/20/14 25.0 12.65 13.55
KMI 141220C00027500 C 12/20/14 27.5 10.20 11.10
KMI 141220C00030000 C 12/20/14 30.0 7.75 8.65
KMI 141220C00032500 C 12/20/14 32.5 5.30 5.85
KMI 141220C00035000 C 12/20/14 35.0 3.05 3.60
KMI 141220C00037500 C 12/20/14 37.5 1.42 1.80
KMI 141220C00040000 C 12/20/14 40.0 0.52 0.66
KMI 141220C00042500 C 12/20/14 42.5 0.14 0.23
KMI 141220C00045000 C 12/20/14 45.0 0.05 0.15
KMI 141220C00047500 C 12/20/14 47.5 0.00 0.14
KMI 141220C00050000 C 12/20/14 50.0 0.00 0.12
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.07
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.04
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.16
KMI 141220P00025000 P 12/20/14 25.0 0.01 0.25
KMI 141220P00027500 P 12/20/14 27.5 0.05 0.26
KMI 141220P00030000 P 12/20/14 30.0 0.10 0.32
KMI 141220P00032500 P 12/20/14 32.5 0.25 0.36
KMI 141220P00035000 P 12/20/14 35.0 0.66 0.78
KMI 141220P00037500 P 12/20/14 37.5 1.42 1.68
KMI 141220P00040000 P 12/20/14 40.0 3.00 3.30
KMI 141220P00042500 P 12/20/14 42.5 5.15 5.70
KMI 141220P00045000 P 12/20/14 45.0 7.50 7.90
KMI 141220P00047500 P 12/20/14 47.5 10.00 10.90
KMI 141220P00050000 P 12/20/14 50.0 12.45 12.80
KMI 141220P00055000 P 12/20/14 55.0 17.45 17.80
KMI 141220P00060000 P 12/20/14 60.0 22.45 23.00
KMI 150117C00017500 C 01/17/15 17.5 19.75 20.90
KMI 150117C00020000 C 01/17/15 20.0 17.35 18.50
KMI 150117C00022500 C 01/17/15 22.5 15.25 16.05
KMI 150117C00025000 C 01/17/15 25.0 12.75 13.55
KMI 150117C00027500 C 01/17/15 27.5 10.20 11.10
KMI 150117C00030000 C 01/17/15 30.0 7.80 8.65
KMI 150117C00032500 C 01/17/15 32.5 5.35 6.00
KMI 150117C00035000 C 01/17/15 35.0 3.15 3.50
KMI 150117C00037500 C 01/17/15 37.5 1.65 1.87
KMI 150117C00040000 C 01/17/15 40.0 0.77 1.00
KMI 150117C00042500 C 01/17/15 42.5 0.27 0.40
KMI 150117C00045000 C 01/17/15 45.0 0.11 0.20
KMI 150117C00047500 C 01/17/15 47.5 0.05 0.19
KMI 150117C00050000 C 01/17/15 50.0 0.03 0.11
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.12
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.08
KMI 150117P00017500 P 01/17/15 17.5 0.01 0.06
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.17
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.23
KMI 150117P00025000 P 01/17/15 25.0 0.02 0.25
KMI 150117P00027500 P 01/17/15 27.5 0.06 0.30
KMI 150117P00030000 P 01/17/15 30.0 0.20 0.31
KMI 150117P00032500 P 01/17/15 32.5 0.38 0.57
KMI 150117P00035000 P 01/17/15 35.0 0.83 1.00
KMI 150117P00037500 P 01/17/15 37.5 1.80 2.00
KMI 150117P00040000 P 01/17/15 40.0 3.40 3.70
KMI 150117P00042500 P 01/17/15 42.5 5.30 5.75
KMI 150117P00045000 P 01/17/15 45.0 7.65 8.10
KMI 150117P00047500 P 01/17/15 47.5 10.10 10.60
KMI 150117P00050000 P 01/17/15 50.0 12.65 12.75
KMI 150117P00055000 P 01/17/15 55.0 17.60 17.75
KMI 150117P00060000 P 01/17/15 60.0 22.60 23.00
KMI 150320C00020000 C 03/20/15 20.0 17.50 18.55
KMI 150320C00022500 C 03/20/15 22.5 14.60 16.15
KMI 150320C00025000 C 03/20/15 25.0 12.10 13.75
KMI 150320C00027500 C 03/20/15 27.5 10.00 11.30
KMI 150320C00030000 C 03/20/15 30.0 7.75 9.00
KMI 150320C00032500 C 03/20/15 32.5 5.45 6.25
KMI 150320C00035000 C 03/20/15 35.0 3.50 4.20
KMI 150320C00037500 C 03/20/15 37.5 2.03 2.40
KMI 150320C00040000 C 03/20/15 40.0 1.10 1.35
KMI 150320C00042500 C 03/20/15 42.5 0.55 0.70
KMI 150320C00045000 C 03/20/15 45.0 0.27 0.42
KMI 150320C00047500 C 03/20/15 47.5 0.10 0.43
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.32
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.25
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.20
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.25
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.28
KMI 150320P00025000 P 03/20/15 25.0 0.02 0.38
KMI 150320P00027500 P 03/20/15 27.5 0.18 0.47
KMI 150320P00030000 P 03/20/15 30.0 0.33 0.68
KMI 150320P00032500 P 03/20/15 32.5 0.69 1.11
KMI 150320P00035000 P 03/20/15 35.0 1.41 1.70
KMI 150320P00037500 P 03/20/15 37.5 1.75 2.88
KMI 150320P00040000 P 03/20/15 40.0 4.00 4.45
KMI 150320P00042500 P 03/20/15 42.5 5.95 6.50
KMI 150320P00045000 P 03/20/15 45.0 8.15 9.00
KMI 150320P00047500 P 03/20/15 47.5 10.50 11.75
KMI 150320P00050000 P 03/20/15 50.0 12.90 13.60
KMI 150320P00055000 P 03/20/15 55.0 17.90 18.50
KMI 150320P00060000 P 03/20/15 60.0 22.90 23.45
KMI 150619C00020000 C 06/19/15 20.0 17.15 18.50
KMI 150619C00022500 C 06/19/15 22.5 14.70 16.00
KMI 150619C00025000 C 06/19/15 25.0 12.55 13.50
KMI 150619C00027500 C 06/19/15 27.5 10.00 10.90
KMI 150619C00030000 C 06/19/15 30.0 7.65 9.05
KMI 150619C00032500 C 06/19/15 32.5 5.55 6.70
KMI 150619C00035000 C 06/19/15 35.0 3.70 4.95
KMI 150619C00037500 C 06/19/15 37.5 2.38 2.89
KMI 150619C00040000 C 06/19/15 40.0 1.42 1.75
KMI 150619C00042500 C 06/19/15 42.5 0.80 1.01
KMI 150619C00045000 C 06/19/15 45.0 0.39 0.80
KMI 150619C00047500 C 06/19/15 47.5 0.22 0.56
KMI 150619C00050000 C 06/19/15 50.0 0.00 0.42
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.25
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.35
KMI 150619P00022500 P 06/19/15 22.5 0.10 0.50
KMI 150619P00025000 P 06/19/15 25.0 0.20 0.59
KMI 150619P00027500 P 06/19/15 27.5 0.16 0.81
KMI 150619P00030000 P 06/19/15 30.0 0.67 1.08
KMI 150619P00032500 P 06/19/15 32.5 0.71 1.66
KMI 150619P00035000 P 06/19/15 35.0 1.42 2.58
KMI 150619P00037500 P 06/19/15 37.5 3.30 3.95
KMI 150619P00040000 P 06/19/15 40.0 3.85 5.35
KMI 150619P00042500 P 06/19/15 42.5 6.20 7.50
KMI 150619P00045000 P 06/19/15 45.0 8.25 9.60
KMI 150619P00047500 P 06/19/15 47.5 10.60 12.00
KMI 150619P00050000 P 06/19/15 50.0 12.30 14.55
KMI 150619P00055000 P 06/19/15 55.0 17.15 19.30
KMI 160115C00017500 C 01/15/16 17.5 19.95 21.00
KMI 160115C00020000 C 01/15/16 20.0 17.45 18.50
KMI 160115C00022500 C 01/15/16 22.5 14.95 16.00
KMI 160115C00025000 C 01/15/16 25.0 12.50 13.45
KMI 160115C00027500 C 01/15/16 27.5 10.00 11.45
KMI 160115C00030000 C 01/15/16 30.0 7.80 8.40
KMI 160115C00032500 C 01/15/16 32.5 5.75 6.35
KMI 160115C00035000 C 01/15/16 35.0 4.25 4.55
KMI 160115C00037500 C 01/15/16 37.5 2.89 3.30
KMI 160115C00040000 C 01/15/16 40.0 2.05 2.21
KMI 160115C00042500 C 01/15/16 42.5 1.30 1.74
KMI 160115C00045000 C 01/15/16 45.0 0.74 1.00
KMI 160115C00047500 C 01/15/16 47.5 0.55 0.72
KMI 160115C00050000 C 01/15/16 50.0 0.30 0.55
KMI 160115C00055000 C 01/15/16 55.0 0.00 0.71
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.66
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.67
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.82
KMI 160115P00025000 P 01/15/16 25.0 0.22 0.68
KMI 160115P00027500 P 01/15/16 27.5 0.50 1.44
KMI 160115P00030000 P 01/15/16 30.0 1.46 1.75
KMI 160115P00032500 P 01/15/16 32.5 2.26 2.78
KMI 160115P00035000 P 01/15/16 35.0 2.63 3.70
KMI 160115P00037500 P 01/15/16 37.5 4.50 5.10
KMI 160115P00040000 P 01/15/16 40.0 6.40 7.20
KMI 160115P00042500 P 01/15/16 42.5 7.10 9.05
KMI 160115P00045000 P 01/15/16 45.0 9.15 11.05
KMI 160115P00047500 P 01/15/16 47.5 10.70 13.90
KMI 160115P00050000 P 01/15/16 50.0 13.00 16.20
KMI 160115P00055000 P 01/15/16 55.0 17.80 21.00

OPRA data is delayed 15 minutes.