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 (2015-03-06)Premium Content

Kinder Morgan Inc (KMI)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150501C00025000 C 05/01/15 25.0 18.55 19.30
KMI 150501C00030000 C 05/01/15 30.0 13.50 15.75
KMI 150501C00032500 C 05/01/15 32.5 11.00 12.30
KMI 150501C00033000 C 05/01/15 33.0 10.50 11.80
KMI 150501C00033500 C 05/01/15 33.5 10.00 11.30
KMI 150501C00034000 C 05/01/15 34.0 8.90 11.15
KMI 150501C00034500 C 05/01/15 34.5 9.30 9.80
KMI 150501C00035000 C 05/01/15 35.0 8.80 9.25
KMI 150501C00035500 C 05/01/15 35.5 8.30 8.75
KMI 150501C00036000 C 05/01/15 36.0 7.80 8.25
KMI 150501C00036500 C 05/01/15 36.5 7.30 7.75
KMI 150501C00037000 C 05/01/15 37.0 6.75 7.25
KMI 150501C00037500 C 05/01/15 37.5 6.30 6.70
KMI 150501C00038000 C 05/01/15 38.0 5.85 6.20
KMI 150501C00038500 C 05/01/15 38.5 5.30 5.75
KMI 150501C00039000 C 05/01/15 39.0 4.80 5.25
KMI 150501C00039500 C 05/01/15 39.5 4.35 4.75
KMI 150501C00040000 C 05/01/15 40.0 3.95 4.15
KMI 150501C00040500 C 05/01/15 40.5 3.35 3.75
KMI 150501C00041000 C 05/01/15 41.0 2.88 3.20
KMI 150501C00041500 C 05/01/15 41.5 2.55 2.64
KMI 150501C00042000 C 05/01/15 42.0 2.06 2.16
KMI 150501C00042500 C 05/01/15 42.5 1.56 1.67
KMI 150501C00043000 C 05/01/15 43.0 0.96 1.15
KMI 150501C00043500 C 05/01/15 43.5 0.54 0.66
KMI 150501C00044000 C 05/01/15 44.0 0.15 0.18
KMI 150501C00044500 C 05/01/15 44.5 0.04 0.07
KMI 150501C00045000 C 05/01/15 45.0 0.02 0.05
KMI 150501C00045500 C 05/01/15 45.5 0.01 0.04
KMI 150501C00046000 C 05/01/15 46.0 0.00 0.05
KMI 150501C00046500 C 05/01/15 46.5 0.00 0.05
KMI 150501C00047000 C 05/01/15 47.0 0.00 0.05
KMI 150501C00047500 C 05/01/15 47.5 0.00 0.05
KMI 150501C00048000 C 05/01/15 48.0 0.00 0.05
KMI 150501C00048500 C 05/01/15 48.5 0.00 0.05
KMI 150501C00049000 C 05/01/15 49.0 0.00 0.05
KMI 150501C00049500 C 05/01/15 49.5 0.00 0.04
KMI 150501C00050000 C 05/01/15 50.0 0.00 0.04
KMI 150501C00050500 C 05/01/15 50.5 0.00 0.04
KMI 150501C00051000 C 05/01/15 51.0 0.00 0.04
KMI 150501C00051500 C 05/01/15 51.5 0.00 0.04
KMI 150501C00052000 C 05/01/15 52.0 0.00 0.04
KMI 150501C00052500 C 05/01/15 52.5 0.00 0.03
KMI 150501C00053000 C 05/01/15 53.0 0.00 0.03
KMI 150501C00055000 C 05/01/15 55.0 0.00 0.03
KMI 150501C00060000 C 05/01/15 60.0 0.00 0.03
KMI 150501C00065000 C 05/01/15 65.0 0.00 0.03
KMI 150501P00025000 P 05/01/15 25.0 0.00 0.03
KMI 150501P00030000 P 05/01/15 30.0 0.00 0.03
KMI 150501P00032500 P 05/01/15 32.5 0.00 0.03
KMI 150501P00033000 P 05/01/15 33.0 0.00 0.03
KMI 150501P00033500 P 05/01/15 33.5 0.00 0.03
KMI 150501P00034000 P 05/01/15 34.0 0.00 0.03
KMI 150501P00034500 P 05/01/15 34.5 0.00 0.03
KMI 150501P00035000 P 05/01/15 35.0 0.00 0.03
KMI 150501P00035500 P 05/01/15 35.5 0.00 0.03
KMI 150501P00036000 P 05/01/15 36.0 0.00 0.03
KMI 150501P00036500 P 05/01/15 36.5 0.00 0.04
KMI 150501P00037000 P 05/01/15 37.0 0.00 0.04
KMI 150501P00037500 P 05/01/15 37.5 0.00 0.04
KMI 150501P00038000 P 05/01/15 38.0 0.00 0.05
KMI 150501P00038500 P 05/01/15 38.5 0.00 0.04
KMI 150501P00039000 P 05/01/15 39.0 0.00 0.13
KMI 150501P00039500 P 05/01/15 39.5 0.00 0.04
KMI 150501P00040000 P 05/01/15 40.0 0.00 0.03
KMI 150501P00040500 P 05/01/15 40.5 0.00 0.04
KMI 150501P00041000 P 05/01/15 41.0 0.00 0.05
KMI 150501P00041500 P 05/01/15 41.5 0.00 0.05
KMI 150501P00042000 P 05/01/15 42.0 0.00 0.06
KMI 150501P00042500 P 05/01/15 42.5 0.03 0.07
KMI 150501P00043000 P 05/01/15 43.0 0.10 0.13
KMI 150501P00043500 P 05/01/15 43.5 0.24 0.27
KMI 150501P00044000 P 05/01/15 44.0 0.50 0.63
KMI 150501P00044500 P 05/01/15 44.5 0.75 1.13
KMI 150501P00045000 P 05/01/15 45.0 1.28 1.54
KMI 150501P00045500 P 05/01/15 45.5 1.77 2.13
KMI 150501P00046000 P 05/01/15 46.0 2.26 2.60
KMI 150501P00046500 P 05/01/15 46.5 2.68 3.15
KMI 150501P00047000 P 05/01/15 47.0 3.15 3.60
KMI 150501P00047500 P 05/01/15 47.5 3.65 4.10
KMI 150501P00048000 P 05/01/15 48.0 3.65 4.75
KMI 150501P00048500 P 05/01/15 48.5 4.65 5.10
KMI 150501P00049000 P 05/01/15 49.0 5.15 5.60
KMI 150501P00049500 P 05/01/15 49.5 5.65 6.20
KMI 150501P00050000 P 05/01/15 50.0 6.15 6.60
KMI 150501P00050500 P 05/01/15 50.5 6.65 7.10
KMI 150501P00051000 P 05/01/15 51.0 7.15 7.60
KMI 150501P00051500 P 05/01/15 51.5 7.65 8.10
KMI 150501P00052000 P 05/01/15 52.0 8.20 8.45
KMI 150501P00052500 P 05/01/15 52.5 8.05 9.25
KMI 150501P00053000 P 05/01/15 53.0 8.55 9.75
KMI 150501P00055000 P 05/01/15 55.0 10.35 13.00
KMI 150501P00060000 P 05/01/15 60.0 14.80 17.45
KMI 150501P00065000 P 05/01/15 65.0 20.55 22.10
KMI 150508C00030000 C 05/08/15 30.0 13.55 14.30
KMI 150508C00032500 C 05/08/15 32.5 11.20 11.75
KMI 150508C00033000 C 05/08/15 33.0 10.65 11.80
KMI 150508C00033500 C 05/08/15 33.5 10.15 11.30
KMI 150508C00034000 C 05/08/15 34.0 9.80 11.65
KMI 150508C00034500 C 05/08/15 34.5 9.30 9.70
KMI 150508C00035000 C 05/08/15 35.0 8.80 9.20
KMI 150508C00035500 C 05/08/15 35.5 8.35 8.70
KMI 150508C00036000 C 05/08/15 36.0 7.80 8.20
KMI 150508C00036500 C 05/08/15 36.5 7.30 7.70
KMI 150508C00037000 C 05/08/15 37.0 6.80 7.20
KMI 150508C00037500 C 05/08/15 37.5 6.30 6.70
KMI 150508C00038000 C 05/08/15 38.0 5.80 6.20
KMI 150508C00038500 C 05/08/15 38.5 5.35 5.70
KMI 150508C00039000 C 05/08/15 39.0 4.85 5.20
KMI 150508C00039500 C 05/08/15 39.5 4.30 4.70
KMI 150508C00040000 C 05/08/15 40.0 3.85 4.20
KMI 150508C00040500 C 05/08/15 40.5 3.45 3.70
KMI 150508C00041000 C 05/08/15 41.0 2.96 3.20
KMI 150508C00041500 C 05/08/15 41.5 2.48 2.72
KMI 150508C00042000 C 05/08/15 42.0 1.97 2.15
KMI 150508C00042500 C 05/08/15 42.5 1.54 1.65
KMI 150508C00043000 C 05/08/15 43.0 1.03 1.15
KMI 150508C00043500 C 05/08/15 43.5 0.49 0.72
KMI 150508C00044000 C 05/08/15 44.0 0.26 0.32
KMI 150508C00044500 C 05/08/15 44.5 0.15 0.18
KMI 150508C00045000 C 05/08/15 45.0 0.07 0.12
KMI 150508C00045500 C 05/08/15 45.5 0.03 0.13
KMI 150508C00046000 C 05/08/15 46.0 0.01 0.08
KMI 150508C00046500 C 05/08/15 46.5 0.01 0.07
KMI 150508C00047000 C 05/08/15 47.0 0.01 0.07
KMI 150508C00047500 C 05/08/15 47.5 0.00 0.16
KMI 150508C00048000 C 05/08/15 48.0 0.00 0.16
KMI 150508C00048500 C 05/08/15 48.5 0.00 0.15
KMI 150508C00049000 C 05/08/15 49.0 0.00 0.07
KMI 150508C00049500 C 05/08/15 49.5 0.00 0.07
KMI 150508C00050000 C 05/08/15 50.0 0.00 0.07
KMI 150508C00050500 C 05/08/15 50.5 0.00 0.05
KMI 150508C00051000 C 05/08/15 51.0 0.00 0.07
KMI 150508C00051500 C 05/08/15 51.5 0.00 0.05
KMI 150508C00052000 C 05/08/15 52.0 0.00 0.05
KMI 150508C00052500 C 05/08/15 52.5 0.00 0.04
KMI 150508C00053000 C 05/08/15 53.0 0.00 0.04
KMI 150508C00055000 C 05/08/15 55.0 0.00 0.04
KMI 150508P00030000 P 05/08/15 30.0 0.00 0.03
KMI 150508P00032500 P 05/08/15 32.5 0.00 0.03
KMI 150508P00033000 P 05/08/15 33.0 0.00 0.03
KMI 150508P00033500 P 05/08/15 33.5 0.00 0.03
KMI 150508P00034000 P 05/08/15 34.0 0.00 0.04
KMI 150508P00034500 P 05/08/15 34.5 0.00 0.04
KMI 150508P00035000 P 05/08/15 35.0 0.00 0.04
KMI 150508P00035500 P 05/08/15 35.5 0.00 0.03
KMI 150508P00036000 P 05/08/15 36.0 0.00 0.07
KMI 150508P00036500 P 05/08/15 36.5 0.00 0.10
KMI 150508P00037000 P 05/08/15 37.0 0.00 0.04
KMI 150508P00037500 P 05/08/15 37.5 0.00 0.04
KMI 150508P00038000 P 05/08/15 38.0 0.00 0.09
KMI 150508P00038500 P 05/08/15 38.5 0.00 0.09
KMI 150508P00039000 P 05/08/15 39.0 0.00 0.04
KMI 150508P00039500 P 05/08/15 39.5 0.00 0.05
KMI 150508P00040000 P 05/08/15 40.0 0.00 0.05
KMI 150508P00040500 P 05/08/15 40.5 0.01 0.06
KMI 150508P00041000 P 05/08/15 41.0 0.01 0.07
KMI 150508P00041500 P 05/08/15 41.5 0.02 0.08
KMI 150508P00042000 P 05/08/15 42.0 0.07 0.11
KMI 150508P00042500 P 05/08/15 42.5 0.12 0.15
KMI 150508P00043000 P 05/08/15 43.0 0.21 0.28
KMI 150508P00043500 P 05/08/15 43.5 0.39 0.42
KMI 150508P00044000 P 05/08/15 44.0 0.65 0.77
KMI 150508P00044500 P 05/08/15 44.5 0.97 1.16
KMI 150508P00045000 P 05/08/15 45.0 1.33 1.70
KMI 150508P00045500 P 05/08/15 45.5 1.81 2.15
KMI 150508P00046000 P 05/08/15 46.0 2.28 2.67
KMI 150508P00046500 P 05/08/15 46.5 2.25 3.15
KMI 150508P00047000 P 05/08/15 47.0 2.74 3.65
KMI 150508P00047500 P 05/08/15 47.5 3.25 4.20
KMI 150508P00048000 P 05/08/15 48.0 3.75 4.75
KMI 150508P00048500 P 05/08/15 48.5 4.15 5.25
KMI 150508P00049000 P 05/08/15 49.0 4.70 5.70
KMI 150508P00049500 P 05/08/15 49.5 5.10 6.20
KMI 150508P00050000 P 05/08/15 50.0 5.55 6.80
KMI 150508P00050500 P 05/08/15 50.5 6.05 7.25
KMI 150508P00051000 P 05/08/15 51.0 6.55 7.80
KMI 150508P00051500 P 05/08/15 51.5 7.05 8.20
KMI 150508P00052000 P 05/08/15 52.0 7.55 8.70
KMI 150508P00052500 P 05/08/15 52.5 8.05 9.20
KMI 150508P00053000 P 05/08/15 53.0 8.55 9.70
KMI 150508P00055000 P 05/08/15 55.0 10.30 11.85
KMI 150515C00022500 C 05/15/15 22.5 20.95 23.15
KMI 150515C00025000 C 05/15/15 25.0 17.50 20.75
KMI 150515C00027500 C 05/15/15 27.5 15.00 18.30
KMI 150515C00030000 C 05/15/15 30.0 13.65 14.85
KMI 150515C00032000 C 05/15/15 32.0 11.65 12.85
KMI 150515C00032500 C 05/15/15 32.5 11.40 11.75
KMI 150515C00033000 C 05/15/15 33.0 10.65 11.85
KMI 150515C00033500 C 05/15/15 33.5 10.15 11.35
KMI 150515C00034000 C 05/15/15 34.0 9.80 10.80
KMI 150515C00034500 C 05/15/15 34.5 9.25 10.30
KMI 150515C00035000 C 05/15/15 35.0 8.80 9.25
KMI 150515C00035500 C 05/15/15 35.5 8.25 8.75
KMI 150515C00036000 C 05/15/15 36.0 7.75 8.30
KMI 150515C00036500 C 05/15/15 36.5 7.35 7.75
KMI 150515C00037000 C 05/15/15 37.0 6.80 7.25
KMI 150515C00037500 C 05/15/15 37.5 6.35 6.75
KMI 150515C00038000 C 05/15/15 38.0 5.85 6.25
KMI 150515C00038500 C 05/15/15 38.5 5.35 5.75
KMI 150515C00039000 C 05/15/15 39.0 4.85 5.25
KMI 150515C00039500 C 05/15/15 39.5 4.35 4.70
KMI 150515C00040000 C 05/15/15 40.0 4.05 4.20
KMI 150515C00040500 C 05/15/15 40.5 3.35 3.75
KMI 150515C00041000 C 05/15/15 41.0 2.97 3.20
KMI 150515C00041500 C 05/15/15 41.5 2.34 2.83
KMI 150515C00042000 C 05/15/15 42.0 1.83 2.33
KMI 150515C00042500 C 05/15/15 42.5 1.54 1.64
KMI 150515C00043000 C 05/15/15 43.0 1.04 1.15
KMI 150515C00043500 C 05/15/15 43.5 0.67 0.72
KMI 150515C00044000 C 05/15/15 44.0 0.43 0.46
KMI 150515C00044500 C 05/15/15 44.5 0.26 0.29
KMI 150515C00045000 C 05/15/15 45.0 0.14 0.17
KMI 150515C00045500 C 05/15/15 45.5 0.08 0.13
KMI 150515C00046000 C 05/15/15 46.0 0.05 0.11
KMI 150515C00046500 C 05/15/15 46.5 0.03 0.11
KMI 150515C00047000 C 05/15/15 47.0 0.02 0.05
KMI 150515C00047500 C 05/15/15 47.5 0.02 0.07
KMI 150515C00048000 C 05/15/15 48.0 0.01 0.07
KMI 150515C00048500 C 05/15/15 48.5 0.01 0.06
KMI 150515C00049000 C 05/15/15 49.0 0.00 0.06
KMI 150515C00049500 C 05/15/15 49.5 0.00 0.06
KMI 150515C00050000 C 05/15/15 50.0 0.00 0.06
KMI 150515C00050500 C 05/15/15 50.5 0.00 0.05
KMI 150515C00051000 C 05/15/15 51.0 0.00 0.05
KMI 150515C00052000 C 05/15/15 52.0 0.00 0.05
KMI 150515C00053000 C 05/15/15 53.0 0.00 0.05
KMI 150515C00055000 C 05/15/15 55.0 0.00 0.04
KMI 150515C00060000 C 05/15/15 60.0 0.00 0.03
KMI 150515P00022500 P 05/15/15 22.5 0.00 0.03
KMI 150515P00025000 P 05/15/15 25.0 0.00 0.03
KMI 150515P00027500 P 05/15/15 27.5 0.00 0.03
KMI 150515P00030000 P 05/15/15 30.0 0.00 0.03
KMI 150515P00032000 P 05/15/15 32.0 0.00 0.04
KMI 150515P00032500 P 05/15/15 32.5 0.00 0.04
KMI 150515P00033000 P 05/15/15 33.0 0.00 0.04
KMI 150515P00033500 P 05/15/15 33.5 0.00 0.04
KMI 150515P00034000 P 05/15/15 34.0 0.00 0.04
KMI 150515P00034500 P 05/15/15 34.5 0.00 0.04
KMI 150515P00035000 P 05/15/15 35.0 0.00 0.04
KMI 150515P00035500 P 05/15/15 35.5 0.00 0.04
KMI 150515P00036000 P 05/15/15 36.0 0.00 0.04
KMI 150515P00036500 P 05/15/15 36.5 0.00 0.04
KMI 150515P00037000 P 05/15/15 37.0 0.00 0.05
KMI 150515P00037500 P 05/15/15 37.5 0.00 0.05
KMI 150515P00038000 P 05/15/15 38.0 0.00 0.05
KMI 150515P00038500 P 05/15/15 38.5 0.00 0.05
KMI 150515P00039000 P 05/15/15 39.0 0.00 0.06
KMI 150515P00039500 P 05/15/15 39.5 0.00 0.06
KMI 150515P00040000 P 05/15/15 40.0 0.03 0.06
KMI 150515P00040500 P 05/15/15 40.5 0.04 0.06
KMI 150515P00041000 P 05/15/15 41.0 0.05 0.10
KMI 150515P00041500 P 05/15/15 41.5 0.07 0.13
KMI 150515P00042000 P 05/15/15 42.0 0.14 0.17
KMI 150515P00042500 P 05/15/15 42.5 0.22 0.25
KMI 150515P00043000 P 05/15/15 43.0 0.34 0.38
KMI 150515P00043500 P 05/15/15 43.5 0.53 0.58
KMI 150515P00044000 P 05/15/15 44.0 0.79 0.84
KMI 150515P00044500 P 05/15/15 44.5 1.09 1.25
KMI 150515P00045000 P 05/15/15 45.0 1.36 1.72
KMI 150515P00045500 P 05/15/15 45.5 1.82 2.17
KMI 150515P00046000 P 05/15/15 46.0 2.31 2.65
KMI 150515P00046500 P 05/15/15 46.5 2.20 3.15
KMI 150515P00047000 P 05/15/15 47.0 2.70 3.65
KMI 150515P00047500 P 05/15/15 47.5 3.25 4.15
KMI 150515P00048000 P 05/15/15 48.0 3.70 4.65
KMI 150515P00048500 P 05/15/15 48.5 4.20 5.25
KMI 150515P00049000 P 05/15/15 49.0 4.70 5.75
KMI 150515P00049500 P 05/15/15 49.5 5.10 6.25
KMI 150515P00050000 P 05/15/15 50.0 5.65 6.80
KMI 150515P00050500 P 05/15/15 50.5 6.10 7.20
KMI 150515P00051000 P 05/15/15 51.0 6.60 7.80
KMI 150515P00052000 P 05/15/15 52.0 7.55 8.70
KMI 150515P00053000 P 05/15/15 53.0 8.55 9.80
KMI 150515P00055000 P 05/15/15 55.0 10.15 11.90
KMI 150515P00060000 P 05/15/15 60.0 15.25 16.85
KMI 150522C00034000 C 05/22/15 34.0 9.65 10.70
KMI 150522C00035000 C 05/22/15 35.0 8.20 9.90
KMI 150522C00035500 C 05/22/15 35.5 8.25 9.50
KMI 150522C00036000 C 05/22/15 36.0 7.10 9.15
KMI 150522C00036500 C 05/22/15 36.5 7.25 8.60
KMI 150522C00037000 C 05/22/15 37.0 6.75 7.20
KMI 150522C00037500 C 05/22/15 37.5 6.25 6.80
KMI 150522C00038000 C 05/22/15 38.0 5.75 6.30
KMI 150522C00038500 C 05/22/15 38.5 5.25 5.80
KMI 150522C00039000 C 05/22/15 39.0 4.75 5.30
KMI 150522C00039500 C 05/22/15 39.5 4.25 4.80
KMI 150522C00040000 C 05/22/15 40.0 3.90 4.25
KMI 150522C00040500 C 05/22/15 40.5 3.40 3.80
KMI 150522C00041000 C 05/22/15 41.0 3.00 3.20
KMI 150522C00041500 C 05/22/15 41.5 2.52 2.64
KMI 150522C00042000 C 05/22/15 42.0 2.03 2.17
KMI 150522C00042500 C 05/22/15 42.5 1.52 1.73
KMI 150522C00043000 C 05/22/15 43.0 1.06 1.22
KMI 150522C00043500 C 05/22/15 43.5 0.75 0.81
KMI 150522C00044000 C 05/22/15 44.0 0.52 0.57
KMI 150522C00044500 C 05/22/15 44.5 0.34 0.38
KMI 150522C00045000 C 05/22/15 45.0 0.22 0.25
KMI 150522C00045500 C 05/22/15 45.5 0.11 0.17
KMI 150522C00046000 C 05/22/15 46.0 0.07 0.20
KMI 150522C00046500 C 05/22/15 46.5 0.05 0.29
KMI 150522C00047000 C 05/22/15 47.0 0.03 0.11
KMI 150522C00047500 C 05/22/15 47.5 0.00 0.21
KMI 150522C00048000 C 05/22/15 48.0 0.00 0.21
KMI 150522C00048500 C 05/22/15 48.5 0.01 0.08
KMI 150522C00049000 C 05/22/15 49.0 0.00 0.12
KMI 150522C00049500 C 05/22/15 49.5 0.00 0.17
KMI 150522C00050000 C 05/22/15 50.0 0.00 0.12
KMI 150522C00050500 C 05/22/15 50.5 0.00 0.17
KMI 150522C00051000 C 05/22/15 51.0 0.00 0.16
KMI 150522C00051500 C 05/22/15 51.5 0.00 0.15
KMI 150522C00052000 C 05/22/15 52.0 0.00 0.14
KMI 150522C00052500 C 05/22/15 52.5 0.00 0.13
KMI 150522C00053000 C 05/22/15 53.0 0.00 0.11
KMI 150522C00055000 C 05/22/15 55.0 0.00 0.06
KMI 150522P00034000 P 05/22/15 34.0 0.00 0.10
KMI 150522P00035000 P 05/22/15 35.0 0.00 0.09
KMI 150522P00035500 P 05/22/15 35.5 0.00 0.22
KMI 150522P00036000 P 05/22/15 36.0 0.00 0.26
KMI 150522P00036500 P 05/22/15 36.5 0.00 0.31
KMI 150522P00037000 P 05/22/15 37.0 0.00 0.33
KMI 150522P00037500 P 05/22/15 37.5 0.00 0.15
KMI 150522P00038000 P 05/22/15 38.0 0.00 0.37
KMI 150522P00038500 P 05/22/15 38.5 0.00 0.37
KMI 150522P00039000 P 05/22/15 39.0 0.00 0.27
KMI 150522P00039500 P 05/22/15 39.5 0.00 0.27
KMI 150522P00040000 P 05/22/15 40.0 0.04 0.09
KMI 150522P00040500 P 05/22/15 40.5 0.03 0.12
KMI 150522P00041000 P 05/22/15 41.0 0.10 0.13
KMI 150522P00041500 P 05/22/15 41.5 0.10 0.20
KMI 150522P00042000 P 05/22/15 42.0 0.21 0.23
KMI 150522P00042500 P 05/22/15 42.5 0.30 0.33
KMI 150522P00043000 P 05/22/15 43.0 0.44 0.48
KMI 150522P00043500 P 05/22/15 43.5 0.63 0.68
KMI 150522P00044000 P 05/22/15 44.0 0.89 0.96
KMI 150522P00044500 P 05/22/15 44.5 1.21 1.28
KMI 150522P00045000 P 05/22/15 45.0 1.36 1.76
KMI 150522P00045500 P 05/22/15 45.5 1.62 2.26
KMI 150522P00046000 P 05/22/15 46.0 2.32 2.72
KMI 150522P00046500 P 05/22/15 46.5 2.31 3.20
KMI 150522P00047000 P 05/22/15 47.0 2.78 3.70
KMI 150522P00047500 P 05/22/15 47.5 3.20 4.20
KMI 150522P00048000 P 05/22/15 48.0 3.70 4.70
KMI 150522P00048500 P 05/22/15 48.5 4.25 5.20
KMI 150522P00049000 P 05/22/15 49.0 4.75 5.70
KMI 150522P00049500 P 05/22/15 49.5 5.15 6.30
KMI 150522P00050000 P 05/22/15 50.0 5.65 6.80
KMI 150522P00050500 P 05/22/15 50.5 6.15 7.25
KMI 150522P00051000 P 05/22/15 51.0 6.60 7.75
KMI 150522P00051500 P 05/22/15 51.5 7.10 8.25
KMI 150522P00052000 P 05/22/15 52.0 7.60 8.85
KMI 150522P00052500 P 05/22/15 52.5 8.10 9.25
KMI 150522P00053000 P 05/22/15 53.0 8.60 9.75
KMI 150522P00055000 P 05/22/15 55.0 10.25 12.70
KMI 150529C00034000 C 05/29/15 34.0 9.75 10.30
KMI 150529C00035000 C 05/29/15 35.0 8.50 10.15
KMI 150529C00035500 C 05/29/15 35.5 8.00 8.80
KMI 150529C00036000 C 05/29/15 36.0 7.45 8.30
KMI 150529C00036500 C 05/29/15 36.5 7.00 7.80
KMI 150529C00037000 C 05/29/15 37.0 6.75 7.30
KMI 150529C00037500 C 05/29/15 37.5 6.25 6.80
KMI 150529C00038000 C 05/29/15 38.0 5.75 6.30
KMI 150529C00038500 C 05/29/15 38.5 5.25 5.80
KMI 150529C00039000 C 05/29/15 39.0 4.75 5.30
KMI 150529C00039500 C 05/29/15 39.5 4.25 4.80
KMI 150529C00040000 C 05/29/15 40.0 3.80 4.30
KMI 150529C00040500 C 05/29/15 40.5 3.30 3.80
KMI 150529C00041000 C 05/29/15 41.0 2.86 3.25
KMI 150529C00041500 C 05/29/15 41.5 2.32 2.77
KMI 150529C00042000 C 05/29/15 42.0 1.99 2.29
KMI 150529C00042500 C 05/29/15 42.5 1.49 1.74
KMI 150529C00043000 C 05/29/15 43.0 1.11 1.20
KMI 150529C00043500 C 05/29/15 43.5 0.84 0.88
KMI 150529C00044000 C 05/29/15 44.0 0.57 0.65
KMI 150529C00044500 C 05/29/15 44.5 0.40 0.46
KMI 150529C00045000 C 05/29/15 45.0 0.27 0.32
KMI 150529C00045500 C 05/29/15 45.5 0.18 0.22
KMI 150529C00046000 C 05/29/15 46.0 0.12 0.28
KMI 150529C00046500 C 05/29/15 46.5 0.03 0.30
KMI 150529C00047000 C 05/29/15 47.0 0.04 0.28
KMI 150529C00047500 C 05/29/15 47.5 0.00 0.24
KMI 150529C00048000 C 05/29/15 48.0 0.00 0.22
KMI 150529C00048500 C 05/29/15 48.5 0.00 0.19
KMI 150529C00049000 C 05/29/15 49.0 0.00 0.09
KMI 150529C00049500 C 05/29/15 49.5 0.00 0.16
KMI 150529C00050000 C 05/29/15 50.0 0.00 0.16
KMI 150529C00050500 C 05/29/15 50.5 0.00 0.13
KMI 150529C00051000 C 05/29/15 51.0 0.00 0.16
KMI 150529C00051500 C 05/29/15 51.5 0.00 0.15
KMI 150529C00052000 C 05/29/15 52.0 0.00 0.14
KMI 150529C00052500 C 05/29/15 52.5 0.00 0.13
KMI 150529C00053000 C 05/29/15 53.0 0.00 0.12
KMI 150529C00055000 C 05/29/15 55.0 0.00 0.07
KMI 150529P00034000 P 05/29/15 34.0 0.00 0.16
KMI 150529P00035000 P 05/29/15 35.0 0.00 0.12
KMI 150529P00035500 P 05/29/15 35.5 0.00 0.28
KMI 150529P00036000 P 05/29/15 36.0 0.00 0.32
KMI 150529P00036500 P 05/29/15 36.5 0.00 0.35
KMI 150529P00037000 P 05/29/15 37.0 0.00 0.37
KMI 150529P00037500 P 05/29/15 37.5 0.00 0.15
KMI 150529P00038000 P 05/29/15 38.0 0.00 0.39
KMI 150529P00038500 P 05/29/15 38.5 0.00 0.39
KMI 150529P00039000 P 05/29/15 39.0 0.00 0.14
KMI 150529P00039500 P 05/29/15 39.5 0.00 0.43
KMI 150529P00040000 P 05/29/15 40.0 0.00 0.34
KMI 150529P00040500 P 05/29/15 40.5 0.06 0.18
KMI 150529P00041000 P 05/29/15 41.0 0.11 0.20
KMI 150529P00041500 P 05/29/15 41.5 0.19 0.21
KMI 150529P00042000 P 05/29/15 42.0 0.26 0.30
KMI 150529P00042500 P 05/29/15 42.5 0.37 0.41
KMI 150529P00043000 P 05/29/15 43.0 0.53 0.56
KMI 150529P00043500 P 05/29/15 43.5 0.72 0.75
KMI 150529P00044000 P 05/29/15 44.0 0.96 1.11
KMI 150529P00044500 P 05/29/15 44.5 1.24 1.45
KMI 150529P00045000 P 05/29/15 45.0 1.52 1.87
KMI 150529P00045500 P 05/29/15 45.5 1.65 2.29
KMI 150529P00046000 P 05/29/15 46.0 2.32 2.74
KMI 150529P00046500 P 05/29/15 46.5 2.34 3.25
KMI 150529P00047000 P 05/29/15 47.0 2.80 3.75
KMI 150529P00047500 P 05/29/15 47.5 3.25 4.15
KMI 150529P00048000 P 05/29/15 48.0 3.75 4.80
KMI 150529P00048500 P 05/29/15 48.5 4.25 5.30
KMI 150529P00049000 P 05/29/15 49.0 4.75 5.80
KMI 150529P00049500 P 05/29/15 49.5 5.15 6.35
KMI 150529P00050000 P 05/29/15 50.0 5.65 6.85
KMI 150529P00050500 P 05/29/15 50.5 6.15 7.35
KMI 150529P00051000 P 05/29/15 51.0 6.60 7.85
KMI 150529P00051500 P 05/29/15 51.5 7.10 8.25
KMI 150529P00052000 P 05/29/15 52.0 7.60 8.75
KMI 150529P00052500 P 05/29/15 52.5 8.10 9.30
KMI 150529P00053000 P 05/29/15 53.0 8.60 9.75
KMI 150529P00055000 P 05/29/15 55.0 10.30 11.85
KMI 150605C00035000 C 06/05/15 35.0 8.80 9.30
KMI 150605C00036000 C 06/05/15 36.0 7.50 8.35
KMI 150605C00037000 C 06/05/15 37.0 6.65 7.30
KMI 150605C00037500 C 06/05/15 37.5 6.25 6.80
KMI 150605C00038000 C 06/05/15 38.0 5.75 6.30
KMI 150605C00038500 C 06/05/15 38.5 5.25 5.80
KMI 150605C00039000 C 06/05/15 39.0 4.75 5.30
KMI 150605C00039500 C 06/05/15 39.5 4.25 4.80
KMI 150605C00040000 C 06/05/15 40.0 3.70 4.85
KMI 150605C00040500 C 06/05/15 40.5 3.25 4.30
KMI 150605C00041000 C 06/05/15 41.0 2.67 3.30
KMI 150605C00041500 C 06/05/15 41.5 2.31 2.80
KMI 150605C00042000 C 06/05/15 42.0 1.99 2.22
KMI 150605C00042500 C 06/05/15 42.5 1.51 1.81
KMI 150605C00043000 C 06/05/15 43.0 1.20 1.32
KMI 150605C00043500 C 06/05/15 43.5 0.91 1.04
KMI 150605C00044000 C 06/05/15 44.0 0.70 0.75
KMI 150605C00044500 C 06/05/15 44.5 0.51 0.56
KMI 150605C00045000 C 06/05/15 45.0 0.35 0.40
KMI 150605C00045500 C 06/05/15 45.5 0.22 0.40
KMI 150605C00046000 C 06/05/15 46.0 0.15 0.25
KMI 150605C00046500 C 06/05/15 46.5 0.10 0.16
KMI 150605C00047000 C 06/05/15 47.0 0.07 0.17
KMI 150605C00047500 C 06/05/15 47.5 0.00 0.25
KMI 150605C00048000 C 06/05/15 48.0 0.00 0.38
KMI 150605C00048500 C 06/05/15 48.5 0.00 0.32
KMI 150605C00049000 C 06/05/15 49.0 0.00 0.29
KMI 150605C00049500 C 06/05/15 49.5 0.00 0.26
KMI 150605C00050000 C 06/05/15 50.0 0.00 0.25
KMI 150605C00050500 C 06/05/15 50.5 0.00 0.23
KMI 150605C00051000 C 06/05/15 51.0 0.00 0.20
KMI 150605C00051500 C 06/05/15 51.5 0.00 0.22
KMI 150605C00052000 C 06/05/15 52.0 0.00 0.20
KMI 150605C00052500 C 06/05/15 52.5 0.00 0.17
KMI 150605C00053000 C 06/05/15 53.0 0.00 0.16
KMI 150605P00035000 P 06/05/15 35.0 0.00 0.12
KMI 150605P00036000 P 06/05/15 36.0 0.00 0.39
KMI 150605P00037000 P 06/05/15 37.0 0.00 0.45
KMI 150605P00037500 P 06/05/15 37.5 0.00 0.15
KMI 150605P00038000 P 06/05/15 38.0 0.00 0.50
KMI 150605P00038500 P 06/05/15 38.5 0.00 0.50
KMI 150605P00039000 P 06/05/15 39.0 0.00 0.50
KMI 150605P00039500 P 06/05/15 39.5 0.07 0.10
KMI 150605P00040000 P 06/05/15 40.0 0.08 0.16
KMI 150605P00040500 P 06/05/15 40.5 0.11 0.21
KMI 150605P00041000 P 06/05/15 41.0 0.19 0.23
KMI 150605P00041500 P 06/05/15 41.5 0.26 0.29
KMI 150605P00042000 P 06/05/15 42.0 0.34 0.40
KMI 150605P00042500 P 06/05/15 42.5 0.46 0.53
KMI 150605P00043000 P 06/05/15 43.0 0.62 0.71
KMI 150605P00043500 P 06/05/15 43.5 0.82 0.89
KMI 150605P00044000 P 06/05/15 44.0 1.05 1.23
KMI 150605P00044500 P 06/05/15 44.5 1.38 1.55
KMI 150605P00045000 P 06/05/15 45.0 1.66 1.92
KMI 150605P00045500 P 06/05/15 45.5 1.78 2.35
KMI 150605P00046000 P 06/05/15 46.0 2.32 2.80
KMI 150605P00046500 P 06/05/15 46.5 2.40 3.25
KMI 150605P00047000 P 06/05/15 47.0 2.80 3.75
KMI 150605P00047500 P 06/05/15 47.5 3.35 4.20
KMI 150605P00048000 P 06/05/15 48.0 3.80 4.70
KMI 150605P00048500 P 06/05/15 48.5 4.25 5.20
KMI 150605P00049000 P 06/05/15 49.0 4.75 5.70
KMI 150605P00049500 P 06/05/15 49.5 5.20 6.20
KMI 150605P00050000 P 06/05/15 50.0 5.65 6.85
KMI 150605P00050500 P 06/05/15 50.5 6.15 7.35
KMI 150605P00051000 P 06/05/15 51.0 6.65 7.85
KMI 150605P00051500 P 06/05/15 51.5 7.15 8.35
KMI 150605P00052000 P 06/05/15 52.0 7.55 8.85
KMI 150605P00052500 P 06/05/15 52.5 8.05 9.30
KMI 150605P00053000 P 06/05/15 53.0 8.55 9.80
KMI 150619C00020000 C 06/19/15 20.0 23.45 25.65
KMI 150619C00022500 C 06/19/15 22.5 20.95 21.85
KMI 150619C00025000 C 06/19/15 25.0 18.55 19.35
KMI 150619C00027500 C 06/19/15 27.5 16.05 18.25
KMI 150619C00030000 C 06/19/15 30.0 13.95 14.20
KMI 150619C00032500 C 06/19/15 32.5 11.25 11.70
KMI 150619C00035000 C 06/19/15 35.0 8.95 9.25
KMI 150619C00037500 C 06/19/15 37.5 6.45 6.70
KMI 150619C00040000 C 06/19/15 40.0 4.05 4.25
KMI 150619C00042500 C 06/19/15 42.5 1.69 1.80
KMI 150619C00045000 C 06/19/15 45.0 0.51 0.55
KMI 150619C00047500 C 06/19/15 47.5 0.11 0.14
KMI 150619C00050000 C 06/19/15 50.0 0.02 0.10
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.10
KMI 150619C00060000 C 06/19/15 60.0 0.00 0.04
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.03
KMI 150619P00022500 P 06/19/15 22.5 0.00 0.03
KMI 150619P00025000 P 06/19/15 25.0 0.00 0.03
KMI 150619P00027500 P 06/19/15 27.5 0.01 0.04
KMI 150619P00030000 P 06/19/15 30.0 0.00 0.05
KMI 150619P00032500 P 06/19/15 32.5 0.00 0.07
KMI 150619P00035000 P 06/19/15 35.0 0.02 0.06
KMI 150619P00037500 P 06/19/15 37.5 0.06 0.08
KMI 150619P00040000 P 06/19/15 40.0 0.18 0.21
KMI 150619P00042500 P 06/19/15 42.5 0.64 0.67
KMI 150619P00045000 P 06/19/15 45.0 1.74 2.11
KMI 150619P00047500 P 06/19/15 47.5 3.80 4.25
KMI 150619P00050000 P 06/19/15 50.0 5.65 6.70
KMI 150619P00055000 P 06/19/15 55.0 10.25 11.85
KMI 150619P00060000 P 06/19/15 60.0 15.25 17.80
KMI 150918C00027500 C 09/18/15 27.5 15.75 17.50
KMI 150918C00030000 C 09/18/15 30.0 13.05 15.15
KMI 150918C00032500 C 09/18/15 32.5 11.40 12.05
KMI 150918C00035000 C 09/18/15 35.0 8.90 9.35
KMI 150918C00037500 C 09/18/15 37.5 6.40 6.80
KMI 150918C00040000 C 09/18/15 40.0 4.00 4.25
KMI 150918C00042500 C 09/18/15 42.5 2.29 2.45
KMI 150918C00045000 C 09/18/15 45.0 1.05 1.18
KMI 150918C00047500 C 09/18/15 47.5 0.47 0.50
KMI 150918C00050000 C 09/18/15 50.0 0.18 0.21
KMI 150918P00027500 P 09/18/15 27.5 0.00 0.10
KMI 150918P00030000 P 09/18/15 30.0 0.00 0.12
KMI 150918P00032500 P 09/18/15 32.5 0.05 0.15
KMI 150918P00035000 P 09/18/15 35.0 0.16 0.23
KMI 150918P00037500 P 09/18/15 37.5 0.38 0.40
KMI 150918P00040000 P 09/18/15 40.0 0.78 0.81
KMI 150918P00042500 P 09/18/15 42.5 1.53 1.67
KMI 150918P00045000 P 09/18/15 45.0 2.84 3.05
KMI 150918P00047500 P 09/18/15 47.5 4.25 5.05
KMI 150918P00050000 P 09/18/15 50.0 6.25 7.35
KMI 151218C00022500 C 12/18/15 22.5 20.95 21.90
KMI 151218C00025000 C 12/18/15 25.0 18.05 20.15
KMI 151218C00027500 C 12/18/15 27.5 15.55 17.65
KMI 151218C00030000 C 12/18/15 30.0 13.25 15.15
KMI 151218C00032500 C 12/18/15 32.5 11.10 12.65
KMI 151218C00035000 C 12/18/15 35.0 8.90 9.35
KMI 151218C00037500 C 12/18/15 37.5 6.30 7.40
KMI 151218C00040000 C 12/18/15 40.0 4.30 4.60
KMI 151218C00042500 C 12/18/15 42.5 2.65 2.87
KMI 151218C00045000 C 12/18/15 45.0 1.55 1.67
KMI 151218C00047500 C 12/18/15 47.5 0.80 0.90
KMI 151218C00050000 C 12/18/15 50.0 0.44 0.59
KMI 151218C00052500 C 12/18/15 52.5 0.22 0.29
KMI 151218C00055000 C 12/18/15 55.0 0.12 0.23
KMI 151218C00060000 C 12/18/15 60.0 0.04 0.14
KMI 151218C00065000 C 12/18/15 65.0 0.01 0.11
KMI 151218P00022500 P 12/18/15 22.5 0.02 0.13
KMI 151218P00025000 P 12/18/15 25.0 0.04 0.16
KMI 151218P00027500 P 12/18/15 27.5 0.08 0.15
KMI 151218P00030000 P 12/18/15 30.0 0.15 0.26
KMI 151218P00032500 P 12/18/15 32.5 0.27 0.35
KMI 151218P00035000 P 12/18/15 35.0 0.43 0.60
KMI 151218P00037500 P 12/18/15 37.5 0.75 0.94
KMI 151218P00040000 P 12/18/15 40.0 1.45 1.52
KMI 151218P00042500 P 12/18/15 42.5 2.39 2.56
KMI 151218P00045000 P 12/18/15 45.0 3.75 4.00
KMI 151218P00047500 P 12/18/15 47.5 5.05 5.90
KMI 151218P00050000 P 12/18/15 50.0 7.00 8.10
KMI 151218P00052500 P 12/18/15 52.5 9.30 10.50
KMI 151218P00055000 P 12/18/15 55.0 11.35 12.90
KMI 151218P00060000 P 12/18/15 60.0 16.25 17.90
KMI 151218P00065000 P 12/18/15 65.0 21.00 22.95
KMI 160115C00017500 C 01/15/16 17.5 26.00 26.95
KMI 160115C00020000 C 01/15/16 20.0 23.50 24.35
KMI 160115C00022500 C 01/15/16 22.5 20.75 23.15
KMI 160115C00025000 C 01/15/16 25.0 18.85 19.30
KMI 160115C00027500 C 01/15/16 27.5 16.35 16.80
KMI 160115C00030000 C 01/15/16 30.0 13.85 14.30
KMI 160115C00032500 C 01/15/16 32.5 11.35 11.80
KMI 160115C00035000 C 01/15/16 35.0 8.80 9.35
KMI 160115C00037500 C 01/15/16 37.5 6.40 6.80
KMI 160115C00040000 C 01/15/16 40.0 4.45 4.65
KMI 160115C00042500 C 01/15/16 42.5 2.87 3.05
KMI 160115C00045000 C 01/15/16 45.0 1.62 1.79
KMI 160115C00047500 C 01/15/16 47.5 0.95 1.02
KMI 160115C00050000 C 01/15/16 50.0 0.50 0.58
KMI 160115C00055000 C 01/15/16 55.0 0.15 0.24
KMI 160115C00060000 C 01/15/16 60.0 0.04 0.16
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.10
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.07
KMI 160115P00022500 P 01/15/16 22.5 0.01 0.12
KMI 160115P00025000 P 01/15/16 25.0 0.06 0.17
KMI 160115P00027500 P 01/15/16 27.5 0.09 0.21
KMI 160115P00030000 P 01/15/16 30.0 0.24 0.32
KMI 160115P00032500 P 01/15/16 32.5 0.38 0.43
KMI 160115P00035000 P 01/15/16 35.0 0.60 0.65
KMI 160115P00037500 P 01/15/16 37.5 1.00 1.05
KMI 160115P00040000 P 01/15/16 40.0 1.60 1.70
KMI 160115P00042500 P 01/15/16 42.5 2.53 2.72
KMI 160115P00045000 P 01/15/16 45.0 3.90 4.15
KMI 160115P00047500 P 01/15/16 47.5 5.10 6.05
KMI 160115P00050000 P 01/15/16 50.0 7.10 8.10
KMI 160115P00055000 P 01/15/16 55.0 11.50 12.95
KMI 160115P00060000 P 01/15/16 60.0 16.35 17.85
KMI 170120C00020000 C 01/20/17 20.0 23.45 26.40
KMI 170120C00022500 C 01/20/17 22.5 20.95 24.00
KMI 170120C00025000 C 01/20/17 25.0 18.45 21.60
KMI 170120C00027500 C 01/20/17 27.5 16.30 19.30
KMI 170120C00030000 C 01/20/17 30.0 13.80 14.55
KMI 170120C00032500 C 01/20/17 32.5 11.35 13.55
KMI 170120C00035000 C 01/20/17 35.0 9.00 11.45
KMI 170120C00037500 C 01/20/17 37.5 6.35 7.00
KMI 170120C00040000 C 01/20/17 40.0 5.05 5.20
KMI 170120C00042500 C 01/20/17 42.5 3.50 3.90
KMI 170120C00045000 C 01/20/17 45.0 2.65 2.80
KMI 170120C00047500 C 01/20/17 47.5 1.82 2.17
KMI 170120C00050000 C 01/20/17 50.0 1.28 1.35
KMI 170120C00055000 C 01/20/17 55.0 0.58 0.75
KMI 170120C00060000 C 01/20/17 60.0 0.25 0.33
KMI 170120P00020000 P 01/20/17 20.0 0.17 0.35
KMI 170120P00022500 P 01/20/17 22.5 0.26 0.48
KMI 170120P00025000 P 01/20/17 25.0 0.38 0.62
KMI 170120P00027500 P 01/20/17 27.5 0.59 0.86
KMI 170120P00030000 P 01/20/17 30.0 0.95 1.15
KMI 170120P00032500 P 01/20/17 32.5 1.39 1.60
KMI 170120P00035000 P 01/20/17 35.0 1.83 2.24
KMI 170120P00037500 P 01/20/17 37.5 2.65 2.87
KMI 170120P00040000 P 01/20/17 40.0 3.45 4.10
KMI 170120P00042500 P 01/20/17 42.5 5.10 5.40
KMI 170120P00045000 P 01/20/17 45.0 6.15 6.85
KMI 170120P00047500 P 01/20/17 47.5 7.85 9.00
KMI 170120P00050000 P 01/20/17 50.0 10.20 11.45
KMI 170120P00055000 P 01/20/17 55.0 12.90 15.90
KMI 170120P00060000 P 01/20/17 60.0 17.45 20.65

OPRA data is delayed 15 minutes.