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 (2015-06-05)Premium Content

Kinder Morgan Inc (KMI)
As of Jul 31 2015 11:02AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150807C00020000 C 08/07/15 20.0 13.30 16.65
KMI 150807C00025000 C 08/07/15 25.0 8.35 11.65
KMI 150807C00027500 C 08/07/15 27.5 7.10 7.85
KMI 150807C00028000 C 08/07/15 28.0 6.55 7.40
KMI 150807C00028500 C 08/07/15 28.5 6.10 6.80
KMI 150807C00029000 C 08/07/15 29.0 5.45 6.55
KMI 150807C00029500 C 08/07/15 29.5 5.00 6.10
KMI 150807C00030000 C 08/07/15 30.0 4.60 5.45
KMI 150807C00030500 C 08/07/15 30.5 4.10 4.90
KMI 150807C00031000 C 08/07/15 31.0 3.60 4.45
KMI 150807C00031500 C 08/07/15 31.5 3.05 4.05
KMI 150807C00032000 C 08/07/15 32.0 2.77 3.60
KMI 150807C00032500 C 08/07/15 32.5 2.34 2.84
KMI 150807C00033000 C 08/07/15 33.0 1.75 2.37
KMI 150807C00033500 C 08/07/15 33.5 1.40 1.93
KMI 150807C00034000 C 08/07/15 34.0 0.97 1.39
KMI 150807C00034500 C 08/07/15 34.5 0.59 0.94
KMI 150807C00035000 C 08/07/15 35.0 0.36 0.45
KMI 150807C00035500 C 08/07/15 35.5 0.19 0.32
KMI 150807C00036000 C 08/07/15 36.0 0.09 0.19
KMI 150807C00036500 C 08/07/15 36.5 0.03 0.33
KMI 150807C00037000 C 08/07/15 37.0 0.00 0.32
KMI 150807C00037500 C 08/07/15 37.5 0.00 0.13
KMI 150807C00038000 C 08/07/15 38.0 0.00 0.30
KMI 150807C00038500 C 08/07/15 38.5 0.00 0.30
KMI 150807C00039000 C 08/07/15 39.0 0.00 0.30
KMI 150807C00039500 C 08/07/15 39.5 0.00 0.30
KMI 150807C00040000 C 08/07/15 40.0 0.00 0.20
KMI 150807C00040500 C 08/07/15 40.5 0.00 0.50
KMI 150807C00041000 C 08/07/15 41.0 0.00 0.50
KMI 150807C00041500 C 08/07/15 41.5 0.00 0.30
KMI 150807C00042000 C 08/07/15 42.0 0.00 0.50
KMI 150807C00042500 C 08/07/15 42.5 0.00 0.31
KMI 150807C00043000 C 08/07/15 43.0 0.00 0.31
KMI 150807C00043500 C 08/07/15 43.5 0.00 0.31
KMI 150807C00044000 C 08/07/15 44.0 0.00 0.31
KMI 150807C00044500 C 08/07/15 44.5 0.00 0.50
KMI 150807C00045000 C 08/07/15 45.0 0.00 0.50
KMI 150807C00045500 C 08/07/15 45.5 0.00 0.50
KMI 150807C00046000 C 08/07/15 46.0 0.00 0.50
KMI 150807C00046500 C 08/07/15 46.5 0.00 0.50
KMI 150807C00047000 C 08/07/15 47.0 0.00 0.50
KMI 150807C00047500 C 08/07/15 47.5 0.00 0.37
KMI 150807C00048000 C 08/07/15 48.0 0.00 0.50
KMI 150807C00048500 C 08/07/15 48.5 0.00 0.50
KMI 150807C00050000 C 08/07/15 50.0 0.00 0.50
KMI 150807P00020000 P 08/07/15 20.0 0.00 0.30
KMI 150807P00025000 P 08/07/15 25.0 0.00 0.30
KMI 150807P00027500 P 08/07/15 27.5 0.00 0.31
KMI 150807P00028000 P 08/07/15 28.0 0.00 0.31
KMI 150807P00028500 P 08/07/15 28.5 0.00 0.31
KMI 150807P00029000 P 08/07/15 29.0 0.00 0.29
KMI 150807P00029500 P 08/07/15 29.5 0.00 0.33
KMI 150807P00030000 P 08/07/15 30.0 0.00 0.50
KMI 150807P00030500 P 08/07/15 30.5 0.00 0.50
KMI 150807P00031000 P 08/07/15 31.0 0.00 0.50
KMI 150807P00031500 P 08/07/15 31.5 0.00 0.50
KMI 150807P00032000 P 08/07/15 32.0 0.00 0.28
KMI 150807P00032500 P 08/07/15 32.5 0.00 0.33
KMI 150807P00033000 P 08/07/15 33.0 0.02 0.35
KMI 150807P00033500 P 08/07/15 33.5 0.10 0.18
KMI 150807P00034000 P 08/07/15 34.0 0.15 0.23
KMI 150807P00034500 P 08/07/15 34.5 0.19 0.32
KMI 150807P00035000 P 08/07/15 35.0 0.44 0.50
KMI 150807P00035500 P 08/07/15 35.5 0.59 0.98
KMI 150807P00036000 P 08/07/15 36.0 0.93 1.34
KMI 150807P00036500 P 08/07/15 36.5 1.36 1.81
KMI 150807P00037000 P 08/07/15 37.0 1.84 2.31
KMI 150807P00037500 P 08/07/15 37.5 2.33 2.78
KMI 150807P00038000 P 08/07/15 38.0 2.82 3.25
KMI 150807P00038500 P 08/07/15 38.5 3.20 3.95
KMI 150807P00039000 P 08/07/15 39.0 3.80 4.25
KMI 150807P00039500 P 08/07/15 39.5 4.20 4.95
KMI 150807P00040000 P 08/07/15 40.0 4.80 5.25
KMI 150807P00040500 P 08/07/15 40.5 5.10 6.05
KMI 150807P00041000 P 08/07/15 41.0 5.50 6.60
KMI 150807P00041500 P 08/07/15 41.5 6.10 7.00
KMI 150807P00042000 P 08/07/15 42.0 6.60 7.50
KMI 150807P00042500 P 08/07/15 42.5 6.70 8.50
KMI 150807P00043000 P 08/07/15 43.0 7.30 9.05
KMI 150807P00043500 P 08/07/15 43.5 7.35 9.75
KMI 150807P00044000 P 08/07/15 44.0 7.70 10.25
KMI 150807P00044500 P 08/07/15 44.5 7.90 11.20
KMI 150807P00045000 P 08/07/15 45.0 8.40 11.70
KMI 150807P00045500 P 08/07/15 45.5 8.90 12.35
KMI 150807P00046000 P 08/07/15 46.0 9.40 12.70
KMI 150807P00046500 P 08/07/15 46.5 9.90 13.20
KMI 150807P00047000 P 08/07/15 47.0 10.40 13.70
KMI 150807P00047500 P 08/07/15 47.5 10.85 14.20
KMI 150807P00048000 P 08/07/15 48.0 11.40 14.75
KMI 150807P00048500 P 08/07/15 48.5 11.90 15.20
KMI 150807P00050000 P 08/07/15 50.0 13.35 16.70
KMI 150814C00025000 C 08/14/15 25.0 8.35 11.65
KMI 150814C00028000 C 08/14/15 28.0 6.50 7.55
KMI 150814C00029000 C 08/14/15 29.0 5.50 6.55
KMI 150814C00029500 C 08/14/15 29.5 5.00 6.15
KMI 150814C00030000 C 08/14/15 30.0 4.55 5.50
KMI 150814C00030500 C 08/14/15 30.5 4.05 5.00
KMI 150814C00031000 C 08/14/15 31.0 3.65 4.45
KMI 150814C00031500 C 08/14/15 31.5 3.10 4.05
KMI 150814C00032000 C 08/14/15 32.0 2.81 3.50
KMI 150814C00032500 C 08/14/15 32.5 2.39 2.93
KMI 150814C00033000 C 08/14/15 33.0 1.95 2.38
KMI 150814C00033500 C 08/14/15 33.5 1.49 1.90
KMI 150814C00034000 C 08/14/15 34.0 1.21 1.46
KMI 150814C00034500 C 08/14/15 34.5 0.77 1.12
KMI 150814C00035000 C 08/14/15 35.0 0.54 0.69
KMI 150814C00035500 C 08/14/15 35.5 0.35 0.44
KMI 150814C00036000 C 08/14/15 36.0 0.21 0.28
KMI 150814C00036500 C 08/14/15 36.5 0.12 0.21
KMI 150814C00037000 C 08/14/15 37.0 0.03 0.18
KMI 150814C00037500 C 08/14/15 37.5 0.00 0.28
KMI 150814C00038000 C 08/14/15 38.0 0.00 0.20
KMI 150814C00038500 C 08/14/15 38.5 0.00 0.23
KMI 150814C00039000 C 08/14/15 39.0 0.00 0.22
KMI 150814C00039500 C 08/14/15 39.5 0.00 0.23
KMI 150814C00040000 C 08/14/15 40.0 0.00 0.05
KMI 150814C00040500 C 08/14/15 40.5 0.00 0.25
KMI 150814C00041000 C 08/14/15 41.0 0.00 0.26
KMI 150814C00041500 C 08/14/15 41.5 0.00 0.26
KMI 150814C00042000 C 08/14/15 42.0 0.00 0.26
KMI 150814C00042500 C 08/14/15 42.5 0.00 0.25
KMI 150814C00043000 C 08/14/15 43.0 0.00 0.23
KMI 150814C00043500 C 08/14/15 43.5 0.00 0.20
KMI 150814C00044000 C 08/14/15 44.0 0.00 0.18
KMI 150814C00044500 C 08/14/15 44.5 0.00 0.15
KMI 150814C00045000 C 08/14/15 45.0 0.00 0.13
KMI 150814C00045500 C 08/14/15 45.5 0.00 0.12
KMI 150814C00046000 C 08/14/15 46.0 0.00 0.09
KMI 150814C00046500 C 08/14/15 46.5 0.00 0.08
KMI 150814C00047000 C 08/14/15 47.0 0.00 0.07
KMI 150814C00047500 C 08/14/15 47.5 0.00 0.05
KMI 150814C00048000 C 08/14/15 48.0 0.00 0.05
KMI 150814C00048500 C 08/14/15 48.5 0.00 0.05
KMI 150814C00050000 C 08/14/15 50.0 0.00 0.04
KMI 150814P00025000 P 08/14/15 25.0 0.00 0.08
KMI 150814P00028000 P 08/14/15 28.0 0.00 0.38
KMI 150814P00029000 P 08/14/15 29.0 0.00 0.50
KMI 150814P00029500 P 08/14/15 29.5 0.00 0.50
KMI 150814P00030000 P 08/14/15 30.0 0.00 0.50
KMI 150814P00030500 P 08/14/15 30.5 0.00 0.48
KMI 150814P00031000 P 08/14/15 31.0 0.00 0.44
KMI 150814P00031500 P 08/14/15 31.5 0.00 0.43
KMI 150814P00032000 P 08/14/15 32.0 0.00 0.28
KMI 150814P00032500 P 08/14/15 32.5 0.09 0.30
KMI 150814P00033000 P 08/14/15 33.0 0.10 0.25
KMI 150814P00033500 P 08/14/15 33.5 0.15 0.27
KMI 150814P00034000 P 08/14/15 34.0 0.26 0.35
KMI 150814P00034500 P 08/14/15 34.5 0.41 0.48
KMI 150814P00035000 P 08/14/15 35.0 0.57 0.70
KMI 150814P00035500 P 08/14/15 35.5 0.75 1.20
KMI 150814P00036000 P 08/14/15 36.0 1.06 1.45
KMI 150814P00036500 P 08/14/15 36.5 1.46 1.85
KMI 150814P00037000 P 08/14/15 37.0 1.90 2.36
KMI 150814P00037500 P 08/14/15 37.5 2.25 3.00
KMI 150814P00038000 P 08/14/15 38.0 2.70 3.45
KMI 150814P00038500 P 08/14/15 38.5 3.20 3.95
KMI 150814P00039000 P 08/14/15 39.0 3.70 4.25
KMI 150814P00039500 P 08/14/15 39.5 4.20 4.95
KMI 150814P00040000 P 08/14/15 40.0 4.70 5.25
KMI 150814P00040500 P 08/14/15 40.5 5.00 6.15
KMI 150814P00041000 P 08/14/15 41.0 5.60 6.55
KMI 150814P00041500 P 08/14/15 41.5 6.10 7.05
KMI 150814P00042000 P 08/14/15 42.0 6.60 7.55
KMI 150814P00042500 P 08/14/15 42.5 7.05 8.20
KMI 150814P00043000 P 08/14/15 43.0 7.30 8.90
KMI 150814P00043500 P 08/14/15 43.5 7.60 9.05
KMI 150814P00044000 P 08/14/15 44.0 7.40 10.70
KMI 150814P00044500 P 08/14/15 44.5 7.90 11.20
KMI 150814P00045000 P 08/14/15 45.0 8.40 11.70
KMI 150814P00045500 P 08/14/15 45.5 8.90 12.25
KMI 150814P00046000 P 08/14/15 46.0 9.40 12.70
KMI 150814P00046500 P 08/14/15 46.5 9.90 13.20
KMI 150814P00047000 P 08/14/15 47.0 10.40 13.70
KMI 150814P00047500 P 08/14/15 47.5 10.90 14.20
KMI 150814P00048000 P 08/14/15 48.0 11.40 14.70
KMI 150814P00048500 P 08/14/15 48.5 11.90 15.20
KMI 150814P00050000 P 08/14/15 50.0 13.95 16.15
KMI 150821C00020000 C 08/21/15 20.0 13.90 16.05
KMI 150821C00022500 C 08/21/15 22.5 11.40 13.55
KMI 150821C00025000 C 08/21/15 25.0 8.90 10.45
KMI 150821C00027500 C 08/21/15 27.5 7.05 7.95
KMI 150821C00029500 C 08/21/15 29.5 5.10 6.00
KMI 150821C00030000 C 08/21/15 30.0 4.70 5.45
KMI 150821C00030500 C 08/21/15 30.5 4.20 4.95
KMI 150821C00031000 C 08/21/15 31.0 3.70 4.40
KMI 150821C00031500 C 08/21/15 31.5 3.25 3.95
KMI 150821C00032000 C 08/21/15 32.0 2.91 3.30
KMI 150821C00032500 C 08/21/15 32.5 2.52 2.85
KMI 150821C00033000 C 08/21/15 33.0 2.01 2.39
KMI 150821C00033500 C 08/21/15 33.5 1.58 1.98
KMI 150821C00034000 C 08/21/15 34.0 1.22 1.54
KMI 150821C00034500 C 08/21/15 34.5 0.92 1.13
KMI 150821C00035000 C 08/21/15 35.0 0.69 0.79
KMI 150821C00035500 C 08/21/15 35.5 0.46 0.56
KMI 150821C00036000 C 08/21/15 36.0 0.31 0.35
KMI 150821C00036500 C 08/21/15 36.5 0.17 0.28
KMI 150821C00037000 C 08/21/15 37.0 0.14 0.16
KMI 150821C00037500 C 08/21/15 37.5 0.07 0.12
KMI 150821C00038000 C 08/21/15 38.0 0.02 0.15
KMI 150821C00038500 C 08/21/15 38.5 0.00 0.11
KMI 150821C00039000 C 08/21/15 39.0 0.00 0.26
KMI 150821C00039500 C 08/21/15 39.5 0.00 0.25
KMI 150821C00040000 C 08/21/15 40.0 0.00 0.10
KMI 150821C00040500 C 08/21/15 40.5 0.00 0.25
KMI 150821C00041000 C 08/21/15 41.0 0.00 0.26
KMI 150821C00041500 C 08/21/15 41.5 0.00 0.27
KMI 150821C00042000 C 08/21/15 42.0 0.00 0.29
KMI 150821C00042500 C 08/21/15 42.5 0.00 0.10
KMI 150821C00043000 C 08/21/15 43.0 0.00 0.29
KMI 150821C00043500 C 08/21/15 43.5 0.00 0.29
KMI 150821C00044000 C 08/21/15 44.0 0.00 0.27
KMI 150821C00044500 C 08/21/15 44.5 0.00 0.26
KMI 150821C00045000 C 08/21/15 45.0 0.00 0.05
KMI 150821C00045500 C 08/21/15 45.5 0.00 0.22
KMI 150821C00046000 C 08/21/15 46.0 0.00 0.20
KMI 150821C00046500 C 08/21/15 46.5 0.00 0.17
KMI 150821C00047000 C 08/21/15 47.0 0.00 0.16
KMI 150821C00047500 C 08/21/15 47.5 0.00 0.13
KMI 150821C00048000 C 08/21/15 48.0 0.00 0.11
KMI 150821C00048500 C 08/21/15 48.5 0.00 0.11
KMI 150821C00049000 C 08/21/15 49.0 0.00 0.09
KMI 150821C00049500 C 08/21/15 49.5 0.00 0.07
KMI 150821C00050000 C 08/21/15 50.0 0.00 0.07
KMI 150821C00050500 C 08/21/15 50.5 0.00 0.07
KMI 150821C00051000 C 08/21/15 51.0 0.00 0.05
KMI 150821C00051500 C 08/21/15 51.5 0.00 0.04
KMI 150821C00052000 C 08/21/15 52.0 0.00 0.04
KMI 150821C00052500 C 08/21/15 52.5 0.00 0.04
KMI 150821C00053000 C 08/21/15 53.0 0.00 0.04
KMI 150821C00055000 C 08/21/15 55.0 0.00 0.04
KMI 150821C00060000 C 08/21/15 60.0 0.00 0.04
KMI 150821P00020000 P 08/21/15 20.0 0.00 0.04
KMI 150821P00022500 P 08/21/15 22.5 0.00 0.04
KMI 150821P00025000 P 08/21/15 25.0 0.00 0.03
KMI 150821P00027500 P 08/21/15 27.5 0.00 0.32
KMI 150821P00029500 P 08/21/15 29.5 0.00 0.50
KMI 150821P00030000 P 08/21/15 30.0 0.00 0.50
KMI 150821P00030500 P 08/21/15 30.5 0.00 0.48
KMI 150821P00031000 P 08/21/15 31.0 0.00 0.47
KMI 150821P00031500 P 08/21/15 31.5 0.07 0.46
KMI 150821P00032000 P 08/21/15 32.0 0.10 0.24
KMI 150821P00032500 P 08/21/15 32.5 0.10 0.22
KMI 150821P00033000 P 08/21/15 33.0 0.18 0.27
KMI 150821P00033500 P 08/21/15 33.5 0.26 0.33
KMI 150821P00034000 P 08/21/15 34.0 0.36 0.44
KMI 150821P00034500 P 08/21/15 34.5 0.54 0.59
KMI 150821P00035000 P 08/21/15 35.0 0.74 0.81
KMI 150821P00035500 P 08/21/15 35.5 0.91 1.16
KMI 150821P00036000 P 08/21/15 36.0 1.17 1.54
KMI 150821P00036500 P 08/21/15 36.5 1.58 1.97
KMI 150821P00037000 P 08/21/15 37.0 1.96 2.43
KMI 150821P00037500 P 08/21/15 37.5 2.42 2.81
KMI 150821P00038000 P 08/21/15 38.0 2.86 3.30
KMI 150821P00038500 P 08/21/15 38.5 3.20 3.95
KMI 150821P00039000 P 08/21/15 39.0 3.70 4.45
KMI 150821P00039500 P 08/21/15 39.5 4.20 4.95
KMI 150821P00040000 P 08/21/15 40.0 4.80 5.25
KMI 150821P00040500 P 08/21/15 40.5 5.10 6.05
KMI 150821P00041000 P 08/21/15 41.0 5.65 6.25
KMI 150821P00041500 P 08/21/15 41.5 6.10 7.05
KMI 150821P00042000 P 08/21/15 42.0 6.60 7.55
KMI 150821P00042500 P 08/21/15 42.5 7.30 7.75
KMI 150821P00043000 P 08/21/15 43.0 7.60 8.55
KMI 150821P00043500 P 08/21/15 43.5 8.10 9.05
KMI 150821P00044000 P 08/21/15 44.0 8.55 9.75
KMI 150821P00044500 P 08/21/15 44.5 8.45 10.65
KMI 150821P00045000 P 08/21/15 45.0 8.95 10.60
KMI 150821P00045500 P 08/21/15 45.5 9.45 11.65
KMI 150821P00046000 P 08/21/15 46.0 9.95 12.15
KMI 150821P00046500 P 08/21/15 46.5 10.45 12.65
KMI 150821P00047000 P 08/21/15 47.0 10.95 13.15
KMI 150821P00047500 P 08/21/15 47.5 11.45 13.65
KMI 150821P00048000 P 08/21/15 48.0 11.95 14.15
KMI 150821P00048500 P 08/21/15 48.5 12.45 14.65
KMI 150821P00049000 P 08/21/15 49.0 12.95 15.15
KMI 150821P00049500 P 08/21/15 49.5 13.45 15.65
KMI 150821P00050000 P 08/21/15 50.0 13.95 16.15
KMI 150821P00050500 P 08/21/15 50.5 14.45 16.65
KMI 150821P00051000 P 08/21/15 51.0 14.95 17.15
KMI 150821P00051500 P 08/21/15 51.5 15.45 17.65
KMI 150821P00052000 P 08/21/15 52.0 15.95 18.15
KMI 150821P00052500 P 08/21/15 52.5 16.45 18.65
KMI 150821P00053000 P 08/21/15 53.0 16.95 19.15
KMI 150821P00055000 P 08/21/15 55.0 18.40 21.70
KMI 150821P00060000 P 08/21/15 60.0 23.35 26.65
KMI 150828C00025000 C 08/28/15 25.0 9.55 10.50
KMI 150828C00028000 C 08/28/15 28.0 6.55 7.55
KMI 150828C00029000 C 08/28/15 29.0 5.55 6.60
KMI 150828C00029500 C 08/28/15 29.5 5.05 6.10
KMI 150828C00030000 C 08/28/15 30.0 4.60 5.55
KMI 150828C00030500 C 08/28/15 30.5 4.20 5.00
KMI 150828C00031000 C 08/28/15 31.0 3.65 4.60
KMI 150828C00031500 C 08/28/15 31.5 3.35 4.00
KMI 150828C00032000 C 08/28/15 32.0 2.93 3.50
KMI 150828C00032500 C 08/28/15 32.5 2.48 3.10
KMI 150828C00033000 C 08/28/15 33.0 2.04 2.48
KMI 150828C00033500 C 08/28/15 33.5 1.64 2.06
KMI 150828C00034000 C 08/28/15 34.0 1.28 1.69
KMI 150828C00034500 C 08/28/15 34.5 0.97 1.20
KMI 150828C00035000 C 08/28/15 35.0 0.78 0.85
KMI 150828C00035500 C 08/28/15 35.5 0.55 0.61
KMI 150828C00036000 C 08/28/15 36.0 0.38 0.43
KMI 150828C00036500 C 08/28/15 36.5 0.23 0.34
KMI 150828C00037000 C 08/28/15 37.0 0.15 0.30
KMI 150828C00037500 C 08/28/15 37.5 0.06 0.34
KMI 150828C00038000 C 08/28/15 38.0 0.03 0.39
KMI 150828C00038500 C 08/28/15 38.5 0.01 0.34
KMI 150828C00039000 C 08/28/15 39.0 0.00 0.31
KMI 150828C00039500 C 08/28/15 39.5 0.00 0.29
KMI 150828C00040000 C 08/28/15 40.0 0.00 0.27
KMI 150828C00040500 C 08/28/15 40.5 0.00 0.15
KMI 150828C00041000 C 08/28/15 41.0 0.00 0.26
KMI 150828C00041500 C 08/28/15 41.5 0.00 0.27
KMI 150828C00042000 C 08/28/15 42.0 0.00 0.21
KMI 150828C00042500 C 08/28/15 42.5 0.00 0.29
KMI 150828C00043000 C 08/28/15 43.0 0.00 0.30
KMI 150828C00043500 C 08/28/15 43.5 0.00 0.31
KMI 150828C00044000 C 08/28/15 44.0 0.00 0.32
KMI 150828C00044500 C 08/28/15 44.5 0.00 0.30
KMI 150828C00045000 C 08/28/15 45.0 0.00 0.30
KMI 150828C00046000 C 08/28/15 46.0 0.00 0.27
KMI 150828C00047000 C 08/28/15 47.0 0.00 0.25
KMI 150828C00050000 C 08/28/15 50.0 0.00 0.13
KMI 150828P00025000 P 08/28/15 25.0 0.00 0.33
KMI 150828P00028000 P 08/28/15 28.0 0.00 0.50
KMI 150828P00029000 P 08/28/15 29.0 0.00 0.50
KMI 150828P00029500 P 08/28/15 29.5 0.00 0.50
KMI 150828P00030000 P 08/28/15 30.0 0.00 0.50
KMI 150828P00030500 P 08/28/15 30.5 0.00 0.50
KMI 150828P00031000 P 08/28/15 31.0 0.02 0.41
KMI 150828P00031500 P 08/28/15 31.5 0.04 0.43
KMI 150828P00032000 P 08/28/15 32.0 0.09 0.24
KMI 150828P00032500 P 08/28/15 32.5 0.08 0.41
KMI 150828P00033000 P 08/28/15 33.0 0.20 0.37
KMI 150828P00033500 P 08/28/15 33.5 0.30 0.48
KMI 150828P00034000 P 08/28/15 34.0 0.39 0.59
KMI 150828P00034500 P 08/28/15 34.5 0.61 0.68
KMI 150828P00035000 P 08/28/15 35.0 0.83 0.88
KMI 150828P00035500 P 08/28/15 35.5 0.96 1.20
KMI 150828P00036000 P 08/28/15 36.0 1.29 1.58
KMI 150828P00036500 P 08/28/15 36.5 1.60 2.01
KMI 150828P00037000 P 08/28/15 37.0 2.00 2.47
KMI 150828P00037500 P 08/28/15 37.5 2.35 3.10
KMI 150828P00038000 P 08/28/15 38.0 2.80 3.50
KMI 150828P00038500 P 08/28/15 38.5 3.15 4.15
KMI 150828P00039000 P 08/28/15 39.0 3.75 4.45
KMI 150828P00039500 P 08/28/15 39.5 4.20 4.95
KMI 150828P00040000 P 08/28/15 40.0 4.55 5.55
KMI 150828P00040500 P 08/28/15 40.5 5.00 6.15
KMI 150828P00041000 P 08/28/15 41.0 5.45 6.65
KMI 150828P00041500 P 08/28/15 41.5 6.00 7.15
KMI 150828P00042000 P 08/28/15 42.0 6.50 7.65
KMI 150828P00042500 P 08/28/15 42.5 6.95 8.15
KMI 150828P00043000 P 08/28/15 43.0 7.45 8.65
KMI 150828P00043500 P 08/28/15 43.5 7.95 9.15
KMI 150828P00044000 P 08/28/15 44.0 8.45 9.60
KMI 150828P00044500 P 08/28/15 44.5 7.95 11.20
KMI 150828P00045000 P 08/28/15 45.0 8.40 11.75
KMI 150828P00046000 P 08/28/15 46.0 9.40 12.75
KMI 150828P00047000 P 08/28/15 47.0 10.40 13.70
KMI 150828P00050000 P 08/28/15 50.0 13.40 16.70
KMI 150904C00027000 C 09/04/15 27.0 7.55 8.55
KMI 150904C00028000 C 09/04/15 28.0 6.55 7.60
KMI 150904C00028500 C 09/04/15 28.5 6.05 7.15
KMI 150904C00029000 C 09/04/15 29.0 5.60 6.65
KMI 150904C00029500 C 09/04/15 29.5 5.10 6.15
KMI 150904C00030000 C 09/04/15 30.0 4.70 5.55
KMI 150904C00030500 C 09/04/15 30.5 4.20 5.00
KMI 150904C00031000 C 09/04/15 31.0 3.70 4.50
KMI 150904C00031500 C 09/04/15 31.5 3.25 4.05
KMI 150904C00032000 C 09/04/15 32.0 2.80 3.55
KMI 150904C00032500 C 09/04/15 32.5 2.35 3.15
KMI 150904C00033000 C 09/04/15 33.0 2.11 2.80
KMI 150904C00033500 C 09/04/15 33.5 1.72 2.13
KMI 150904C00034000 C 09/04/15 34.0 1.36 1.78
KMI 150904C00034500 C 09/04/15 34.5 1.04 1.39
KMI 150904C00035000 C 09/04/15 35.0 0.84 1.00
KMI 150904C00035500 C 09/04/15 35.5 0.63 0.78
KMI 150904C00036000 C 09/04/15 36.0 0.45 0.60
KMI 150904C00036500 C 09/04/15 36.5 0.32 0.43
KMI 150904C00037000 C 09/04/15 37.0 0.17 0.35
KMI 150904C00037500 C 09/04/15 37.5 0.15 0.27
KMI 150904C00038000 C 09/04/15 38.0 0.11 0.41
KMI 150904C00038500 C 09/04/15 38.5 0.00 0.30
KMI 150904C00039000 C 09/04/15 39.0 0.01 0.36
KMI 150904C00039500 C 09/04/15 39.5 0.00 0.33
KMI 150904C00040000 C 09/04/15 40.0 0.00 0.24
KMI 150904C00040500 C 09/04/15 40.5 0.00 0.29
KMI 150904C00041000 C 09/04/15 41.0 0.00 0.28
KMI 150904C00041500 C 09/04/15 41.5 0.00 0.28
KMI 150904C00042000 C 09/04/15 42.0 0.00 0.29
KMI 150904C00042500 C 09/04/15 42.5 0.00 0.30
KMI 150904C00043000 C 09/04/15 43.0 0.00 0.30
KMI 150904C00043500 C 09/04/15 43.5 0.00 0.31
KMI 150904C00044000 C 09/04/15 44.0 0.00 0.33
KMI 150904C00045000 C 09/04/15 45.0 0.00 0.33
KMI 150904P00027000 P 09/04/15 27.0 0.00 0.50
KMI 150904P00028000 P 09/04/15 28.0 0.00 0.50
KMI 150904P00028500 P 09/04/15 28.5 0.00 0.50
KMI 150904P00029000 P 09/04/15 29.0 0.00 0.50
KMI 150904P00029500 P 09/04/15 29.5 0.00 0.50
KMI 150904P00030000 P 09/04/15 30.0 0.00 0.50
KMI 150904P00030500 P 09/04/15 30.5 0.02 0.50
KMI 150904P00031000 P 09/04/15 31.0 0.04 0.50
KMI 150904P00031500 P 09/04/15 31.5 0.05 0.50
KMI 150904P00032000 P 09/04/15 32.0 0.18 0.25
KMI 150904P00032500 P 09/04/15 32.5 0.13 0.45
KMI 150904P00033000 P 09/04/15 33.0 0.23 0.53
KMI 150904P00033500 P 09/04/15 33.5 0.35 0.61
KMI 150904P00034000 P 09/04/15 34.0 0.47 0.69
KMI 150904P00034500 P 09/04/15 34.5 0.70 0.79
KMI 150904P00035000 P 09/04/15 35.0 0.89 1.03
KMI 150904P00035500 P 09/04/15 35.5 1.08 1.49
KMI 150904P00036000 P 09/04/15 36.0 1.33 1.75
KMI 150904P00036500 P 09/04/15 36.5 1.75 2.05
KMI 150904P00037000 P 09/04/15 37.0 2.07 2.50
KMI 150904P00037500 P 09/04/15 37.5 2.50 2.91
KMI 150904P00038000 P 09/04/15 38.0 2.95 3.35
KMI 150904P00038500 P 09/04/15 38.5 3.20 4.05
KMI 150904P00039000 P 09/04/15 39.0 3.75 4.50
KMI 150904P00039500 P 09/04/15 39.5 4.15 5.05
KMI 150904P00040000 P 09/04/15 40.0 4.65 5.30
KMI 150904P00040500 P 09/04/15 40.5 5.10 6.10
KMI 150904P00041000 P 09/04/15 41.0 5.50 6.60
KMI 150904P00041500 P 09/04/15 41.5 6.05 7.10
KMI 150904P00042000 P 09/04/15 42.0 6.50 7.60
KMI 150904P00042500 P 09/04/15 42.5 7.00 8.10
KMI 150904P00043000 P 09/04/15 43.0 7.55 8.65
KMI 150904P00043500 P 09/04/15 43.5 8.00 9.10
KMI 150904P00044000 P 09/04/15 44.0 8.45 9.60
KMI 150904P00045000 P 09/04/15 45.0 9.60 10.55
KMI 150911C00025000 C 09/11/15 25.0 9.55 10.50
KMI 150911C00027500 C 09/11/15 27.5 7.05 8.10
KMI 150911C00028000 C 09/11/15 28.0 6.65 7.55
KMI 150911C00028500 C 09/11/15 28.5 6.15 7.05
KMI 150911C00029000 C 09/11/15 29.0 5.65 6.60
KMI 150911C00029500 C 09/11/15 29.5 5.15 6.05
KMI 150911C00030000 C 09/11/15 30.0 4.75 5.50
KMI 150911C00030500 C 09/11/15 30.5 4.15 5.05
KMI 150911C00031000 C 09/11/15 31.0 3.70 4.60
KMI 150911C00031500 C 09/11/15 31.5 3.30 4.10
KMI 150911C00032000 C 09/11/15 32.0 2.84 3.65
KMI 150911C00032500 C 09/11/15 32.5 2.44 3.45
KMI 150911C00033000 C 09/11/15 33.0 2.15 2.84
KMI 150911C00033500 C 09/11/15 33.5 1.76 2.24
KMI 150911C00034000 C 09/11/15 34.0 1.43 1.86
KMI 150911C00034500 C 09/11/15 34.5 1.12 1.51
KMI 150911C00035000 C 09/11/15 35.0 0.91 1.08
KMI 150911C00035500 C 09/11/15 35.5 0.66 0.92
KMI 150911C00036000 C 09/11/15 36.0 0.43 0.68
KMI 150911C00036500 C 09/11/15 36.5 0.22 0.63
KMI 150911C00037000 C 09/11/15 37.0 0.25 0.40
KMI 150911C00037500 C 09/11/15 37.5 0.14 0.34
KMI 150911C00038000 C 09/11/15 38.0 0.08 0.50
KMI 150911C00038500 C 09/11/15 38.5 0.00 0.50
KMI 150911C00039000 C 09/11/15 39.0 0.00 0.50
KMI 150911C00039500 C 09/11/15 39.5 0.00 0.50
KMI 150911C00040000 C 09/11/15 40.0 0.00 0.50
KMI 150911C00040500 C 09/11/15 40.5 0.00 0.50
KMI 150911C00041000 C 09/11/15 41.0 0.00 0.50
KMI 150911C00041500 C 09/11/15 41.5 0.00 0.50
KMI 150911C00042000 C 09/11/15 42.0 0.00 0.50
KMI 150911C00042500 C 09/11/15 42.5 0.00 0.50
KMI 150911C00043000 C 09/11/15 43.0 0.00 0.50
KMI 150911C00043500 C 09/11/15 43.5 0.00 0.50
KMI 150911C00044000 C 09/11/15 44.0 0.00 0.50
KMI 150911P00025000 P 09/11/15 25.0 0.00 0.50
KMI 150911P00027500 P 09/11/15 27.5 0.00 0.50
KMI 150911P00028000 P 09/11/15 28.0 0.00 0.50
KMI 150911P00028500 P 09/11/15 28.5 0.00 0.50
KMI 150911P00029000 P 09/11/15 29.0 0.00 0.50
KMI 150911P00029500 P 09/11/15 29.5 0.00 0.50
KMI 150911P00030000 P 09/11/15 30.0 0.05 0.50
KMI 150911P00030500 P 09/11/15 30.5 0.01 0.50
KMI 150911P00031000 P 09/11/15 31.0 0.06 0.50
KMI 150911P00031500 P 09/11/15 31.5 0.16 0.48
KMI 150911P00032000 P 09/11/15 32.0 0.18 0.50
KMI 150911P00032500 P 09/11/15 32.5 0.10 0.55
KMI 150911P00033000 P 09/11/15 33.0 0.18 0.66
KMI 150911P00033500 P 09/11/15 33.5 0.42 0.61
KMI 150911P00034000 P 09/11/15 34.0 0.50 0.75
KMI 150911P00034500 P 09/11/15 34.5 0.74 0.89
KMI 150911P00035000 P 09/11/15 35.0 0.90 1.17
KMI 150911P00035500 P 09/11/15 35.5 1.11 1.52
KMI 150911P00036000 P 09/11/15 36.0 1.43 1.84
KMI 150911P00036500 P 09/11/15 36.5 1.75 2.21
KMI 150911P00037000 P 09/11/15 37.0 2.00 2.80
KMI 150911P00037500 P 09/11/15 37.5 2.35 3.20
KMI 150911P00038000 P 09/11/15 38.0 2.84 3.65
KMI 150911P00038500 P 09/11/15 38.5 3.15 4.15
KMI 150911P00039000 P 09/11/15 39.0 3.75 4.55
KMI 150911P00039500 P 09/11/15 39.5 4.20 5.10
KMI 150911P00040000 P 09/11/15 40.0 4.70 5.45
KMI 150911P00040500 P 09/11/15 40.5 5.00 6.15
KMI 150911P00041000 P 09/11/15 41.0 5.60 6.60
KMI 150911P00041500 P 09/11/15 41.5 6.00 7.10
KMI 150911P00042000 P 09/11/15 42.0 6.60 7.55
KMI 150911P00042500 P 09/11/15 42.5 7.00 8.15
KMI 150911P00043000 P 09/11/15 43.0 7.50 8.65
KMI 150911P00043500 P 09/11/15 43.5 7.95 9.15
KMI 150911P00044000 P 09/11/15 44.0 8.60 9.60
KMI 150918C00027500 C 09/18/15 27.5 7.35 7.80
KMI 150918C00030000 C 09/18/15 30.0 4.95 5.35
KMI 150918C00032500 C 09/18/15 32.5 2.70 3.05
KMI 150918C00035000 C 09/18/15 35.0 1.05 1.11
KMI 150918C00037500 C 09/18/15 37.5 0.22 0.33
KMI 150918C00040000 C 09/18/15 40.0 0.06 0.15
KMI 150918C00042500 C 09/18/15 42.5 0.05 0.13
KMI 150918C00045000 C 09/18/15 45.0 0.02 0.14
KMI 150918C00047500 C 09/18/15 47.5 0.00 0.15
KMI 150918C00050000 C 09/18/15 50.0 0.00 0.15
KMI 150918P00027500 P 09/18/15 27.5 0.00 0.38
KMI 150918P00030000 P 09/18/15 30.0 0.09 0.33
KMI 150918P00032500 P 09/18/15 32.5 0.34 0.40
KMI 150918P00035000 P 09/18/15 35.0 1.05 1.14
KMI 150918P00037500 P 09/18/15 37.5 2.61 2.97
KMI 150918P00040000 P 09/18/15 40.0 4.90 5.25
KMI 150918P00042500 P 09/18/15 42.5 7.35 7.80
KMI 150918P00045000 P 09/18/15 45.0 9.60 10.60
KMI 150918P00047500 P 09/18/15 47.5 11.85 13.40
KMI 150918P00050000 P 09/18/15 50.0 14.35 15.85
KMI 151218C00022500 C 12/18/15 22.5 11.80 13.50
KMI 151218C00025000 C 12/18/15 25.0 8.95 11.10
KMI 151218C00027500 C 12/18/15 27.5 7.15 8.20
KMI 151218C00030000 C 12/18/15 30.0 4.95 5.60
KMI 151218C00032500 C 12/18/15 32.5 2.85 3.50
KMI 151218C00035000 C 12/18/15 35.0 1.56 1.85
KMI 151218C00037500 C 12/18/15 37.5 0.65 0.80
KMI 151218C00040000 C 12/18/15 40.0 0.30 0.35
KMI 151218C00042500 C 12/18/15 42.5 0.10 0.25
KMI 151218C00045000 C 12/18/15 45.0 0.06 0.10
KMI 151218C00047500 C 12/18/15 47.5 0.03 0.21
KMI 151218C00050000 C 12/18/15 50.0 0.00 0.48
KMI 151218C00052500 C 12/18/15 52.5 0.00 0.47
KMI 151218C00055000 C 12/18/15 55.0 0.00 0.47
KMI 151218C00060000 C 12/18/15 60.0 0.00 0.47
KMI 151218C00065000 C 12/18/15 65.0 0.00 0.36
KMI 151218P00022500 P 12/18/15 22.5 0.00 0.50
KMI 151218P00025000 P 12/18/15 25.0 0.09 0.50
KMI 151218P00027500 P 12/18/15 27.5 0.19 0.53
KMI 151218P00030000 P 12/18/15 30.0 0.44 0.54
KMI 151218P00032500 P 12/18/15 32.5 0.95 1.22
KMI 151218P00035000 P 12/18/15 35.0 1.96 2.30
KMI 151218P00037500 P 12/18/15 37.5 3.35 3.90
KMI 151218P00040000 P 12/18/15 40.0 5.35 6.35
KMI 151218P00042500 P 12/18/15 42.5 6.55 8.65
KMI 151218P00045000 P 12/18/15 45.0 9.95 11.40
KMI 151218P00047500 P 12/18/15 47.5 11.45 13.90
KMI 151218P00050000 P 12/18/15 50.0 13.95 17.25
KMI 151218P00052500 P 12/18/15 52.5 16.45 19.65
KMI 151218P00055000 P 12/18/15 55.0 18.90 22.15
KMI 151218P00060000 P 12/18/15 60.0 23.90 27.10
KMI 151218P00065000 P 12/18/15 65.0 28.90 32.30
KMI 160115C00017500 C 01/15/16 17.5 15.40 19.80
KMI 160115C00020000 C 01/15/16 20.0 13.00 15.75
KMI 160115C00022500 C 01/15/16 22.5 11.80 13.25
KMI 160115C00025000 C 01/15/16 25.0 9.70 10.80
KMI 160115C00027500 C 01/15/16 27.5 7.25 8.25
KMI 160115C00030000 C 01/15/16 30.0 5.00 5.80
KMI 160115C00032500 C 01/15/16 32.5 3.30 3.75
KMI 160115C00035000 C 01/15/16 35.0 1.85 2.08
KMI 160115C00037500 C 01/15/16 37.5 0.81 1.04
KMI 160115C00040000 C 01/15/16 40.0 0.44 0.55
KMI 160115C00042500 C 01/15/16 42.5 0.17 0.31
KMI 160115C00045000 C 01/15/16 45.0 0.12 0.24
KMI 160115C00047500 C 01/15/16 47.5 0.07 0.20
KMI 160115C00050000 C 01/15/16 50.0 0.04 0.43
KMI 160115C00055000 C 01/15/16 55.0 0.01 0.50
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.25
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.50
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.18
KMI 160115P00022500 P 01/15/16 22.5 0.00 0.50
KMI 160115P00025000 P 01/15/16 25.0 0.25 0.51
KMI 160115P00027500 P 01/15/16 27.5 0.28 0.57
KMI 160115P00030000 P 01/15/16 30.0 0.60 0.83
KMI 160115P00032500 P 01/15/16 32.5 1.14 1.44
KMI 160115P00035000 P 01/15/16 35.0 2.16 2.52
KMI 160115P00037500 P 01/15/16 37.5 3.70 4.00
KMI 160115P00040000 P 01/15/16 40.0 5.45 6.40
KMI 160115P00042500 P 01/15/16 42.5 7.80 8.70
KMI 160115P00045000 P 01/15/16 45.0 10.00 11.00
KMI 160115P00047500 P 01/15/16 47.5 12.40 13.95
KMI 160115P00050000 P 01/15/16 50.0 14.85 17.45
KMI 160115P00055000 P 01/15/16 55.0 18.35 22.80
KMI 160115P00060000 P 01/15/16 60.0 23.20 27.75
KMI 160318C00020000 C 03/18/16 20.0 13.00 17.40
KMI 160318C00022500 C 03/18/16 22.5 10.25 13.50
KMI 160318C00025000 C 03/18/16 25.0 9.65 10.75
KMI 160318C00027500 C 03/18/16 27.5 7.25 8.20
KMI 160318C00030000 C 03/18/16 30.0 5.20 6.00
KMI 160318C00032500 C 03/18/16 32.5 3.15 3.95
KMI 160318C00035000 C 03/18/16 35.0 1.90 2.31
KMI 160318C00037500 C 03/18/16 37.5 1.06 1.33
KMI 160318C00040000 C 03/18/16 40.0 0.49 0.81
KMI 160318C00042500 C 03/18/16 42.5 0.25 0.51
KMI 160318C00045000 C 03/18/16 45.0 0.12 0.50
KMI 160318C00047500 C 03/18/16 47.5 0.04 0.50
KMI 160318C00050000 C 03/18/16 50.0 0.02 0.50
KMI 160318C00055000 C 03/18/16 55.0 0.00 0.50
KMI 160318P00020000 P 03/18/16 20.0 0.03 0.31
KMI 160318P00022500 P 03/18/16 22.5 0.10 0.51
KMI 160318P00025000 P 03/18/16 25.0 0.25 0.52
KMI 160318P00027500 P 03/18/16 27.5 0.48 0.72
KMI 160318P00030000 P 03/18/16 30.0 0.89 1.20
KMI 160318P00032500 P 03/18/16 32.5 1.58 1.91
KMI 160318P00035000 P 03/18/16 35.0 2.75 3.20
KMI 160318P00037500 P 03/18/16 37.5 4.15 4.95
KMI 160318P00040000 P 03/18/16 40.0 6.05 6.60
KMI 160318P00042500 P 03/18/16 42.5 8.25 9.30
KMI 160318P00045000 P 03/18/16 45.0 8.80 11.95
KMI 160318P00047500 P 03/18/16 47.5 11.20 14.35
KMI 160318P00050000 P 03/18/16 50.0 13.70 16.80
KMI 160318P00055000 P 03/18/16 55.0 19.00 23.20
KMI 170120C00020000 C 01/20/17 20.0 12.55 15.50
KMI 170120C00022500 C 01/20/17 22.5 10.95 14.15
KMI 170120C00025000 C 01/20/17 25.0 9.25 11.05
KMI 170120C00027500 C 01/20/17 27.5 6.95 8.85
KMI 170120C00030000 C 01/20/17 30.0 5.05 7.05
KMI 170120C00032500 C 01/20/17 32.5 4.05 4.75
KMI 170120C00035000 C 01/20/17 35.0 3.05 3.50
KMI 170120C00037500 C 01/20/17 37.5 1.91 2.58
KMI 170120C00040000 C 01/20/17 40.0 1.63 1.70
KMI 170120C00042500 C 01/20/17 42.5 1.00 1.41
KMI 170120C00045000 C 01/20/17 45.0 0.65 1.00
KMI 170120C00047500 C 01/20/17 47.5 0.39 0.80
KMI 170120C00050000 C 01/20/17 50.0 0.38 0.55
KMI 170120C00055000 C 01/20/17 55.0 0.12 0.30
KMI 170120C00060000 C 01/20/17 60.0 0.08 0.18
KMI 170120P00020000 P 01/20/17 20.0 0.38 0.65
KMI 170120P00022500 P 01/20/17 22.5 0.65 1.29
KMI 170120P00025000 P 01/20/17 25.0 1.03 1.45
KMI 170120P00027500 P 01/20/17 27.5 1.58 2.09
KMI 170120P00030000 P 01/20/17 30.0 2.45 2.75
KMI 170120P00032500 P 01/20/17 32.5 3.40 3.90
KMI 170120P00035000 P 01/20/17 35.0 4.70 5.45
KMI 170120P00037500 P 01/20/17 37.5 6.50 7.10
KMI 170120P00040000 P 01/20/17 40.0 7.70 9.20
KMI 170120P00042500 P 01/20/17 42.5 9.75 11.15
KMI 170120P00045000 P 01/20/17 45.0 11.30 14.45
KMI 170120P00047500 P 01/20/17 47.5 13.60 16.75
KMI 170120P00050000 P 01/20/17 50.0 15.90 19.10
KMI 170120P00055000 P 01/20/17 55.0 20.30 24.20
KMI 170120P00060000 P 01/20/17 60.0 24.70 29.00

OPRA data is delayed 15 minutes.