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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150710C00020000 C 07/10/15 20.0 16.45 18.40
KMI 150710C00025000 C 07/10/15 25.0 11.45 14.85
KMI 150710C00030000 C 07/10/15 30.0 7.75 8.65
KMI 150710C00030500 C 07/10/15 30.5 6.90 7.85
KMI 150710C00031000 C 07/10/15 31.0 6.70 7.65
KMI 150710C00031500 C 07/10/15 31.5 6.25 6.80
KMI 150710C00032000 C 07/10/15 32.0 5.90 6.40
KMI 150710C00032500 C 07/10/15 32.5 5.25 5.80
KMI 150710C00033000 C 07/10/15 33.0 4.85 5.55
KMI 150710C00033500 C 07/10/15 33.5 4.35 5.05
KMI 150710C00034000 C 07/10/15 34.0 3.90 4.40
KMI 150710C00034500 C 07/10/15 34.5 3.40 3.80
KMI 150710C00035000 C 07/10/15 35.0 2.93 3.30
KMI 150710C00035500 C 07/10/15 35.5 2.35 2.77
KMI 150710C00036000 C 07/10/15 36.0 1.96 2.42
KMI 150710C00036500 C 07/10/15 36.5 1.50 1.77
KMI 150710C00037000 C 07/10/15 37.0 1.16 1.26
KMI 150710C00037500 C 07/10/15 37.5 0.72 0.84
KMI 150710C00038000 C 07/10/15 38.0 0.45 0.50
KMI 150710C00038500 C 07/10/15 38.5 0.21 0.28
KMI 150710C00039000 C 07/10/15 39.0 0.11 0.15
KMI 150710C00039500 C 07/10/15 39.5 0.04 0.10
KMI 150710C00040000 C 07/10/15 40.0 0.02 0.04
KMI 150710C00040500 C 07/10/15 40.5 0.01 0.13
KMI 150710C00041000 C 07/10/15 41.0 0.00 0.15
KMI 150710C00041500 C 07/10/15 41.5 0.00 0.19
KMI 150710C00042000 C 07/10/15 42.0 0.00 0.06
KMI 150710C00042500 C 07/10/15 42.5 0.00 0.15
KMI 150710C00043000 C 07/10/15 43.0 0.00 0.20
KMI 150710C00043500 C 07/10/15 43.5 0.00 0.17
KMI 150710C00044000 C 07/10/15 44.0 0.00 0.14
KMI 150710C00044500 C 07/10/15 44.5 0.00 0.12
KMI 150710C00045000 C 07/10/15 45.0 0.00 0.07
KMI 150710C00045500 C 07/10/15 45.5 0.00 0.06
KMI 150710C00046000 C 07/10/15 46.0 0.00 0.05
KMI 150710C00046500 C 07/10/15 46.5 0.00 0.04
KMI 150710C00047000 C 07/10/15 47.0 0.00 0.04
KMI 150710C00047500 C 07/10/15 47.5 0.00 0.04
KMI 150710C00048000 C 07/10/15 48.0 0.00 0.04
KMI 150710C00048500 C 07/10/15 48.5 0.00 0.03
KMI 150710C00049000 C 07/10/15 49.0 0.00 0.03
KMI 150710C00050000 C 07/10/15 50.0 0.00 0.03
KMI 150710C00051000 C 07/10/15 51.0 0.00 0.03
KMI 150710C00052000 C 07/10/15 52.0 0.00 0.03
KMI 150710C00055000 C 07/10/15 55.0 0.00 0.04
KMI 150710P00020000 P 07/10/15 20.0 0.00 0.04
KMI 150710P00025000 P 07/10/15 25.0 0.00 0.04
KMI 150710P00030000 P 07/10/15 30.0 0.00 0.05
KMI 150710P00030500 P 07/10/15 30.5 0.00 0.07
KMI 150710P00031000 P 07/10/15 31.0 0.00 0.09
KMI 150710P00031500 P 07/10/15 31.5 0.00 0.13
KMI 150710P00032000 P 07/10/15 32.0 0.00 0.20
KMI 150710P00032500 P 07/10/15 32.5 0.00 0.29
KMI 150710P00033000 P 07/10/15 33.0 0.00 0.05
KMI 150710P00033500 P 07/10/15 33.5 0.00 0.04
KMI 150710P00034000 P 07/10/15 34.0 0.00 0.20
KMI 150710P00034500 P 07/10/15 34.5 0.01 0.07
KMI 150710P00035000 P 07/10/15 35.0 0.01 0.25
KMI 150710P00035500 P 07/10/15 35.5 0.02 0.45
KMI 150710P00036000 P 07/10/15 36.0 0.03 0.21
KMI 150710P00036500 P 07/10/15 36.5 0.05 0.38
KMI 150710P00037000 P 07/10/15 37.0 0.15 0.18
KMI 150710P00037500 P 07/10/15 37.5 0.22 0.29
KMI 150710P00038000 P 07/10/15 38.0 0.42 0.46
KMI 150710P00038500 P 07/10/15 38.5 0.63 0.80
KMI 150710P00039000 P 07/10/15 39.0 0.93 1.18
KMI 150710P00039500 P 07/10/15 39.5 1.43 1.67
KMI 150710P00040000 P 07/10/15 40.0 1.91 2.11
KMI 150710P00040500 P 07/10/15 40.5 2.43 2.60
KMI 150710P00041000 P 07/10/15 41.0 2.88 3.10
KMI 150710P00041500 P 07/10/15 41.5 3.40 3.65
KMI 150710P00042000 P 07/10/15 42.0 3.90 4.15
KMI 150710P00042500 P 07/10/15 42.5 4.15 4.65
KMI 150710P00043000 P 07/10/15 43.0 4.65 5.15
KMI 150710P00043500 P 07/10/15 43.5 5.10 5.65
KMI 150710P00044000 P 07/10/15 44.0 5.65 6.15
KMI 150710P00044500 P 07/10/15 44.5 6.10 6.65
KMI 150710P00045000 P 07/10/15 45.0 6.60 7.15
KMI 150710P00045500 P 07/10/15 45.5 7.10 7.65
KMI 150710P00046000 P 07/10/15 46.0 7.60 8.15
KMI 150710P00046500 P 07/10/15 46.5 8.15 8.65
KMI 150710P00047000 P 07/10/15 47.0 8.60 9.15
KMI 150710P00047500 P 07/10/15 47.5 9.15 9.65
KMI 150710P00048000 P 07/10/15 48.0 8.95 10.15
KMI 150710P00048500 P 07/10/15 48.5 8.70 10.85
KMI 150710P00049000 P 07/10/15 49.0 9.20 11.35
KMI 150710P00050000 P 07/10/15 50.0 10.25 12.35
KMI 150710P00051000 P 07/10/15 51.0 11.25 13.35
KMI 150710P00052000 P 07/10/15 52.0 12.20 14.35
KMI 150710P00055000 P 07/10/15 55.0 15.20 17.95
KMI 150717C00022500 C 07/17/15 22.5 14.85 16.45
KMI 150717C00025000 C 07/17/15 25.0 12.35 13.55
KMI 150717C00027500 C 07/17/15 27.5 10.05 10.85
KMI 150717C00030000 C 07/17/15 30.0 7.90 8.40
KMI 150717C00032000 C 07/17/15 32.0 5.85 6.45
KMI 150717C00032500 C 07/17/15 32.5 5.35 5.95
KMI 150717C00033000 C 07/17/15 33.0 4.90 5.45
KMI 150717C00033500 C 07/17/15 33.5 4.40 4.95
KMI 150717C00034000 C 07/17/15 34.0 3.90 4.55
KMI 150717C00034500 C 07/17/15 34.5 3.40 4.05
KMI 150717C00035000 C 07/17/15 35.0 2.90 3.55
KMI 150717C00035500 C 07/17/15 35.5 2.58 2.86
KMI 150717C00036000 C 07/17/15 36.0 2.13 2.51
KMI 150717C00036500 C 07/17/15 36.5 1.70 1.93
KMI 150717C00037000 C 07/17/15 37.0 1.32 1.42
KMI 150717C00037500 C 07/17/15 37.5 0.97 1.03
KMI 150717C00038000 C 07/17/15 38.0 0.65 0.70
KMI 150717C00038500 C 07/17/15 38.5 0.41 0.46
KMI 150717C00039000 C 07/17/15 39.0 0.24 0.27
KMI 150717C00039500 C 07/17/15 39.5 0.14 0.18
KMI 150717C00040000 C 07/17/15 40.0 0.08 0.12
KMI 150717C00040500 C 07/17/15 40.5 0.06 0.13
KMI 150717C00041000 C 07/17/15 41.0 0.03 0.13
KMI 150717C00041500 C 07/17/15 41.5 0.01 0.15
KMI 150717C00042000 C 07/17/15 42.0 0.01 0.16
KMI 150717C00042500 C 07/17/15 42.5 0.01 0.05
KMI 150717C00043000 C 07/17/15 43.0 0.00 0.06
KMI 150717C00043500 C 07/17/15 43.5 0.00 0.22
KMI 150717C00044000 C 07/17/15 44.0 0.00 0.13
KMI 150717C00044500 C 07/17/15 44.5 0.00 0.13
KMI 150717C00045000 C 07/17/15 45.0 0.00 0.10
KMI 150717C00045500 C 07/17/15 45.5 0.00 0.16
KMI 150717C00046000 C 07/17/15 46.0 0.00 0.13
KMI 150717C00046500 C 07/17/15 46.5 0.00 0.13
KMI 150717C00047000 C 07/17/15 47.0 0.00 0.10
KMI 150717C00047500 C 07/17/15 47.5 0.00 0.06
KMI 150717C00048000 C 07/17/15 48.0 0.00 0.07
KMI 150717C00048500 C 07/17/15 48.5 0.00 0.05
KMI 150717C00049000 C 07/17/15 49.0 0.00 0.05
KMI 150717C00049500 C 07/17/15 49.5 0.00 0.04
KMI 150717C00050000 C 07/17/15 50.0 0.00 0.04
KMI 150717C00050500 C 07/17/15 50.5 0.00 0.04
KMI 150717C00051000 C 07/17/15 51.0 0.00 0.04
KMI 150717C00051500 C 07/17/15 51.5 0.00 0.04
KMI 150717C00052000 C 07/17/15 52.0 0.00 0.04
KMI 150717C00052500 C 07/17/15 52.5 0.00 0.04
KMI 150717C00053000 C 07/17/15 53.0 0.00 0.04
KMI 150717C00055000 C 07/17/15 55.0 0.00 0.03
KMI 150717C00060000 C 07/17/15 60.0 0.00 0.03
KMI 150717P00022500 P 07/17/15 22.5 0.00 0.03
KMI 150717P00025000 P 07/17/15 25.0 0.00 0.04
KMI 150717P00027500 P 07/17/15 27.5 0.00 0.04
KMI 150717P00030000 P 07/17/15 30.0 0.00 0.13
KMI 150717P00032000 P 07/17/15 32.0 0.02 0.13
KMI 150717P00032500 P 07/17/15 32.5 0.01 0.29
KMI 150717P00033000 P 07/17/15 33.0 0.01 0.50
KMI 150717P00033500 P 07/17/15 33.5 0.02 0.50
KMI 150717P00034000 P 07/17/15 34.0 0.02 0.45
KMI 150717P00034500 P 07/17/15 34.5 0.03 0.49
KMI 150717P00035000 P 07/17/15 35.0 0.10 0.13
KMI 150717P00035500 P 07/17/15 35.5 0.10 0.42
KMI 150717P00036000 P 07/17/15 36.0 0.16 0.19
KMI 150717P00036500 P 07/17/15 36.5 0.22 0.25
KMI 150717P00037000 P 07/17/15 37.0 0.32 0.33
KMI 150717P00037500 P 07/17/15 37.5 0.45 0.47
KMI 150717P00038000 P 07/17/15 38.0 0.64 0.68
KMI 150717P00038500 P 07/17/15 38.5 0.86 0.92
KMI 150717P00039000 P 07/17/15 39.0 1.19 1.27
KMI 150717P00039500 P 07/17/15 39.5 1.55 1.71
KMI 150717P00040000 P 07/17/15 40.0 1.98 2.14
KMI 150717P00040500 P 07/17/15 40.5 2.43 2.63
KMI 150717P00041000 P 07/17/15 41.0 2.88 3.10
KMI 150717P00041500 P 07/17/15 41.5 3.35 3.60
KMI 150717P00042000 P 07/17/15 42.0 3.85 4.10
KMI 150717P00042500 P 07/17/15 42.5 4.30 4.60
KMI 150717P00043000 P 07/17/15 43.0 4.50 5.20
KMI 150717P00043500 P 07/17/15 43.5 5.00 5.75
KMI 150717P00044000 P 07/17/15 44.0 5.40 6.25
KMI 150717P00044500 P 07/17/15 44.5 5.90 6.75
KMI 150717P00045000 P 07/17/15 45.0 6.40 7.20
KMI 150717P00045500 P 07/17/15 45.5 6.90 7.65
KMI 150717P00046000 P 07/17/15 46.0 7.40 8.20
KMI 150717P00046500 P 07/17/15 46.5 8.00 8.65
KMI 150717P00047000 P 07/17/15 47.0 8.50 9.15
KMI 150717P00047500 P 07/17/15 47.5 9.00 9.60
KMI 150717P00048000 P 07/17/15 48.0 8.70 10.95
KMI 150717P00048500 P 07/17/15 48.5 9.20 11.45
KMI 150717P00049000 P 07/17/15 49.0 9.70 11.95
KMI 150717P00049500 P 07/17/15 49.5 10.20 12.45
KMI 150717P00050000 P 07/17/15 50.0 10.70 12.95
KMI 150717P00050500 P 07/17/15 50.5 11.20 13.45
KMI 150717P00051000 P 07/17/15 51.0 11.70 13.95
KMI 150717P00051500 P 07/17/15 51.5 12.20 14.45
KMI 150717P00052000 P 07/17/15 52.0 12.70 14.95
KMI 150717P00052500 P 07/17/15 52.5 13.20 15.45
KMI 150717P00053000 P 07/17/15 53.0 13.70 15.95
KMI 150717P00055000 P 07/17/15 55.0 16.45 17.15
KMI 150717P00060000 P 07/17/15 60.0 21.50 22.10
KMI 150724C00030000 C 07/24/15 30.0 7.75 8.55
KMI 150724C00032000 C 07/24/15 32.0 5.85 6.50
KMI 150724C00033000 C 07/24/15 33.0 4.90 5.55
KMI 150724C00033500 C 07/24/15 33.5 4.45 5.45
KMI 150724C00034000 C 07/24/15 34.0 3.90 5.05
KMI 150724C00034500 C 07/24/15 34.5 3.50 4.15
KMI 150724C00035000 C 07/24/15 35.0 3.00 3.70
KMI 150724C00035500 C 07/24/15 35.5 2.52 3.20
KMI 150724C00036000 C 07/24/15 36.0 2.13 2.55
KMI 150724C00036500 C 07/24/15 36.5 1.81 2.28
KMI 150724C00037000 C 07/24/15 37.0 1.40 1.48
KMI 150724C00037500 C 07/24/15 37.5 1.04 1.32
KMI 150724C00038000 C 07/24/15 38.0 0.75 0.83
KMI 150724C00038500 C 07/24/15 38.5 0.51 0.59
KMI 150724C00039000 C 07/24/15 39.0 0.34 0.40
KMI 150724C00039500 C 07/24/15 39.5 0.23 0.28
KMI 150724C00040000 C 07/24/15 40.0 0.12 0.22
KMI 150724C00040500 C 07/24/15 40.5 0.06 0.15
KMI 150724C00041000 C 07/24/15 41.0 0.03 0.28
KMI 150724C00041500 C 07/24/15 41.5 0.01 0.28
KMI 150724C00042000 C 07/24/15 42.0 0.02 0.13
KMI 150724C00042500 C 07/24/15 42.5 0.02 0.14
KMI 150724C00043000 C 07/24/15 43.0 0.01 0.24
KMI 150724C00043500 C 07/24/15 43.5 0.01 0.10
KMI 150724C00044000 C 07/24/15 44.0 0.00 0.23
KMI 150724C00044500 C 07/24/15 44.5 0.00 0.22
KMI 150724C00045000 C 07/24/15 45.0 0.00 0.22
KMI 150724C00045500 C 07/24/15 45.5 0.00 0.22
KMI 150724C00046000 C 07/24/15 46.0 0.00 0.21
KMI 150724C00046500 C 07/24/15 46.5 0.00 0.19
KMI 150724C00047000 C 07/24/15 47.0 0.00 0.18
KMI 150724C00047500 C 07/24/15 47.5 0.00 0.16
KMI 150724C00048000 C 07/24/15 48.0 0.00 0.14
KMI 150724C00048500 C 07/24/15 48.5 0.00 0.12
KMI 150724C00049000 C 07/24/15 49.0 0.00 0.11
KMI 150724C00050000 C 07/24/15 50.0 0.00 0.08
KMI 150724P00030000 P 07/24/15 30.0 0.01 0.35
KMI 150724P00032000 P 07/24/15 32.0 0.03 0.49
KMI 150724P00033000 P 07/24/15 33.0 0.01 0.45
KMI 150724P00033500 P 07/24/15 33.5 0.01 0.40
KMI 150724P00034000 P 07/24/15 34.0 0.02 0.52
KMI 150724P00034500 P 07/24/15 34.5 0.03 0.50
KMI 150724P00035000 P 07/24/15 35.0 0.06 0.50
KMI 150724P00035500 P 07/24/15 35.5 0.10 0.50
KMI 150724P00036000 P 07/24/15 36.0 0.21 0.25
KMI 150724P00036500 P 07/24/15 36.5 0.28 0.32
KMI 150724P00037000 P 07/24/15 37.0 0.37 0.42
KMI 150724P00037500 P 07/24/15 37.5 0.51 0.57
KMI 150724P00038000 P 07/24/15 38.0 0.71 0.77
KMI 150724P00038500 P 07/24/15 38.5 0.97 1.09
KMI 150724P00039000 P 07/24/15 39.0 1.29 1.42
KMI 150724P00039500 P 07/24/15 39.5 1.67 1.85
KMI 150724P00040000 P 07/24/15 40.0 1.81 2.30
KMI 150724P00040500 P 07/24/15 40.5 2.30 2.80
KMI 150724P00041000 P 07/24/15 41.0 2.88 3.30
KMI 150724P00041500 P 07/24/15 41.5 3.30 3.75
KMI 150724P00042000 P 07/24/15 42.0 3.85 4.25
KMI 150724P00042500 P 07/24/15 42.5 4.30 4.75
KMI 150724P00043000 P 07/24/15 43.0 4.80 5.25
KMI 150724P00043500 P 07/24/15 43.5 5.35 5.65
KMI 150724P00044000 P 07/24/15 44.0 5.25 6.40
KMI 150724P00044500 P 07/24/15 44.5 5.75 6.70
KMI 150724P00045000 P 07/24/15 45.0 6.40 7.35
KMI 150724P00045500 P 07/24/15 45.5 6.65 7.90
KMI 150724P00046000 P 07/24/15 46.0 7.25 8.55
KMI 150724P00046500 P 07/24/15 46.5 7.75 8.90
KMI 150724P00047000 P 07/24/15 47.0 8.40 9.40
KMI 150724P00047500 P 07/24/15 47.5 8.95 9.70
KMI 150724P00048000 P 07/24/15 48.0 8.20 11.60
KMI 150724P00048500 P 07/24/15 48.5 8.65 12.10
KMI 150724P00049000 P 07/24/15 49.0 9.15 12.60
KMI 150724P00050000 P 07/24/15 50.0 11.05 12.65
KMI 150731C00030000 C 07/31/15 30.0 7.80 8.55
KMI 150731C00032000 C 07/31/15 32.0 5.85 6.70
KMI 150731C00033000 C 07/31/15 33.0 4.90 5.65
KMI 150731C00033500 C 07/31/15 33.5 4.40 5.25
KMI 150731C00034000 C 07/31/15 34.0 3.95 4.75
KMI 150731C00034500 C 07/31/15 34.5 3.45 4.10
KMI 150731C00035000 C 07/31/15 35.0 2.98 3.70
KMI 150731C00035500 C 07/31/15 35.5 2.54 3.35
KMI 150731C00036000 C 07/31/15 36.0 2.10 2.80
KMI 150731C00036500 C 07/31/15 36.5 1.70 2.19
KMI 150731C00037000 C 07/31/15 37.0 1.35 1.76
KMI 150731C00037500 C 07/31/15 37.5 1.02 1.33
KMI 150731C00038000 C 07/31/15 38.0 0.78 0.87
KMI 150731C00038500 C 07/31/15 38.5 0.52 0.88
KMI 150731C00039000 C 07/31/15 39.0 0.39 0.46
KMI 150731C00039500 C 07/31/15 39.5 0.27 0.33
KMI 150731C00040000 C 07/31/15 40.0 0.18 0.23
KMI 150731C00040500 C 07/31/15 40.5 0.09 0.19
KMI 150731C00041000 C 07/31/15 41.0 0.07 0.21
KMI 150731C00041500 C 07/31/15 41.5 0.03 0.32
KMI 150731C00042000 C 07/31/15 42.0 0.04 0.10
KMI 150731C00042500 C 07/31/15 42.5 0.02 0.22
KMI 150731C00043000 C 07/31/15 43.0 0.01 0.32
KMI 150731C00043500 C 07/31/15 43.5 0.00 0.21
KMI 150731C00044000 C 07/31/15 44.0 0.00 0.31
KMI 150731C00044500 C 07/31/15 44.5 0.00 0.29
KMI 150731C00045000 C 07/31/15 45.0 0.00 0.17
KMI 150731C00045500 C 07/31/15 45.5 0.00 0.28
KMI 150731C00046000 C 07/31/15 46.0 0.00 0.26
KMI 150731C00046500 C 07/31/15 46.5 0.00 0.25
KMI 150731C00047000 C 07/31/15 47.0 0.00 0.24
KMI 150731C00047500 C 07/31/15 47.5 0.00 0.21
KMI 150731C00048000 C 07/31/15 48.0 0.00 0.20
KMI 150731C00048500 C 07/31/15 48.5 0.00 0.18
KMI 150731C00049000 C 07/31/15 49.0 0.00 0.17
KMI 150731C00050000 C 07/31/15 50.0 0.00 0.13
KMI 150731P00030000 P 07/31/15 30.0 0.01 0.50
KMI 150731P00032000 P 07/31/15 32.0 0.03 0.50
KMI 150731P00033000 P 07/31/15 33.0 0.05 0.50
KMI 150731P00033500 P 07/31/15 33.5 0.06 0.50
KMI 150731P00034000 P 07/31/15 34.0 0.08 0.50
KMI 150731P00034500 P 07/31/15 34.5 0.08 0.51
KMI 150731P00035000 P 07/31/15 35.0 0.13 0.36
KMI 150731P00035500 P 07/31/15 35.5 0.26 0.33
KMI 150731P00036000 P 07/31/15 36.0 0.35 0.40
KMI 150731P00036500 P 07/31/15 36.5 0.46 0.50
KMI 150731P00037000 P 07/31/15 37.0 0.40 0.82
KMI 150731P00037500 P 07/31/15 37.5 0.78 0.88
KMI 150731P00038000 P 07/31/15 38.0 0.96 1.20
KMI 150731P00038500 P 07/31/15 38.5 1.21 1.52
KMI 150731P00039000 P 07/31/15 39.0 1.71 1.88
KMI 150731P00039500 P 07/31/15 39.5 1.87 2.33
KMI 150731P00040000 P 07/31/15 40.0 2.11 2.84
KMI 150731P00040500 P 07/31/15 40.5 2.60 3.25
KMI 150731P00041000 P 07/31/15 41.0 3.10 3.75
KMI 150731P00041500 P 07/31/15 41.5 3.55 4.20
KMI 150731P00042000 P 07/31/15 42.0 4.00 4.70
KMI 150731P00042500 P 07/31/15 42.5 4.50 5.20
KMI 150731P00043000 P 07/31/15 43.0 5.00 5.65
KMI 150731P00043500 P 07/31/15 43.5 5.40 6.20
KMI 150731P00044000 P 07/31/15 44.0 5.90 6.80
KMI 150731P00044500 P 07/31/15 44.5 6.40 7.25
KMI 150731P00045000 P 07/31/15 45.0 6.80 7.60
KMI 150731P00045500 P 07/31/15 45.5 7.40 8.15
KMI 150731P00046000 P 07/31/15 46.0 7.90 8.75
KMI 150731P00046500 P 07/31/15 46.5 8.50 9.25
KMI 150731P00047000 P 07/31/15 47.0 9.00 9.75
KMI 150731P00047500 P 07/31/15 47.5 9.40 10.35
KMI 150731P00048000 P 07/31/15 48.0 9.35 10.80
KMI 150731P00048500 P 07/31/15 48.5 10.05 11.40
KMI 150731P00049000 P 07/31/15 49.0 9.80 11.80
KMI 150731P00050000 P 07/31/15 50.0 11.45 12.90
KMI 150807C00030000 C 08/07/15 30.0 7.75 8.65
KMI 150807C00032000 C 08/07/15 32.0 5.80 6.60
KMI 150807C00032500 C 08/07/15 32.5 5.30 5.85
KMI 150807C00033000 C 08/07/15 33.0 4.90 5.70
KMI 150807C00033500 C 08/07/15 33.5 4.40 5.20
KMI 150807C00034000 C 08/07/15 34.0 3.90 4.75
KMI 150807C00034500 C 08/07/15 34.5 3.45 4.10
KMI 150807C00035000 C 08/07/15 35.0 3.05 3.65
KMI 150807C00035500 C 08/07/15 35.5 2.61 3.25
KMI 150807C00036000 C 08/07/15 36.0 2.16 2.80
KMI 150807C00036500 C 08/07/15 36.5 1.75 2.25
KMI 150807C00037000 C 08/07/15 37.0 1.38 1.83
KMI 150807C00037500 C 08/07/15 37.5 1.05 1.34
KMI 150807C00038000 C 08/07/15 38.0 0.83 1.06
KMI 150807C00038500 C 08/07/15 38.5 0.55 0.91
KMI 150807C00039000 C 08/07/15 39.0 0.34 0.73
KMI 150807C00039500 C 08/07/15 39.5 0.24 0.55
KMI 150807C00040000 C 08/07/15 40.0 0.19 0.31
KMI 150807C00040500 C 08/07/15 40.5 0.09 0.49
KMI 150807C00041000 C 08/07/15 41.0 0.07 0.35
KMI 150807C00041500 C 08/07/15 41.5 0.03 0.30
KMI 150807C00042000 C 08/07/15 42.0 0.04 0.30
KMI 150807C00042500 C 08/07/15 42.5 0.02 0.24
KMI 150807C00043000 C 08/07/15 43.0 0.01 0.34
KMI 150807C00043500 C 08/07/15 43.5 0.01 0.32
KMI 150807C00044000 C 08/07/15 44.0 0.01 0.32
KMI 150807C00044500 C 08/07/15 44.5 0.01 0.30
KMI 150807C00045000 C 08/07/15 45.0 0.00 0.13
KMI 150807C00045500 C 08/07/15 45.5 0.00 0.29
KMI 150807C00046000 C 08/07/15 46.0 0.00 0.27
KMI 150807C00046500 C 08/07/15 46.5 0.00 0.27
KMI 150807C00047000 C 08/07/15 47.0 0.00 0.25
KMI 150807C00047500 C 08/07/15 47.5 0.00 0.22
KMI 150807C00048000 C 08/07/15 48.0 0.00 0.18
KMI 150807C00048500 C 08/07/15 48.5 0.00 0.16
KMI 150807C00050000 C 08/07/15 50.0 0.00 0.17
KMI 150807P00030000 P 08/07/15 30.0 0.01 0.20
KMI 150807P00032000 P 08/07/15 32.0 0.04 0.48
KMI 150807P00032500 P 08/07/15 32.5 0.06 0.38
KMI 150807P00033000 P 08/07/15 33.0 0.02 0.50
KMI 150807P00033500 P 08/07/15 33.5 0.07 0.49
KMI 150807P00034000 P 08/07/15 34.0 0.05 0.50
KMI 150807P00034500 P 08/07/15 34.5 0.13 0.33
KMI 150807P00035000 P 08/07/15 35.0 0.19 0.40
KMI 150807P00035500 P 08/07/15 35.5 0.17 0.58
KMI 150807P00036000 P 08/07/15 36.0 0.25 0.62
KMI 150807P00036500 P 08/07/15 36.5 0.45 0.73
KMI 150807P00037000 P 08/07/15 37.0 0.59 0.91
KMI 150807P00037500 P 08/07/15 37.5 0.89 1.06
KMI 150807P00038000 P 08/07/15 38.0 0.99 1.37
KMI 150807P00038500 P 08/07/15 38.5 1.28 1.67
KMI 150807P00039000 P 08/07/15 39.0 1.58 2.02
KMI 150807P00039500 P 08/07/15 39.5 1.93 2.44
KMI 150807P00040000 P 08/07/15 40.0 2.34 2.87
KMI 150807P00040500 P 08/07/15 40.5 2.70 3.40
KMI 150807P00041000 P 08/07/15 41.0 3.15 3.85
KMI 150807P00041500 P 08/07/15 41.5 3.60 4.30
KMI 150807P00042000 P 08/07/15 42.0 4.00 4.75
KMI 150807P00042500 P 08/07/15 42.5 4.55 5.25
KMI 150807P00043000 P 08/07/15 43.0 5.00 5.75
KMI 150807P00043500 P 08/07/15 43.5 5.45 6.30
KMI 150807P00044000 P 08/07/15 44.0 5.95 6.90
KMI 150807P00044500 P 08/07/15 44.5 6.40 7.35
KMI 150807P00045000 P 08/07/15 45.0 6.90 7.80
KMI 150807P00045500 P 08/07/15 45.5 7.35 8.40
KMI 150807P00046000 P 08/07/15 46.0 7.85 8.80
KMI 150807P00046500 P 08/07/15 46.5 8.50 9.35
KMI 150807P00047000 P 08/07/15 47.0 9.00 9.85
KMI 150807P00047500 P 08/07/15 47.5 9.35 10.40
KMI 150807P00048000 P 08/07/15 48.0 9.50 10.95
KMI 150807P00048500 P 08/07/15 48.5 9.25 12.60
KMI 150807P00050000 P 08/07/15 50.0 11.50 12.90
KMI 150814C00030000 C 08/14/15 30.0 7.70 8.35
KMI 150814C00030500 C 08/14/15 30.5 7.25 8.25
KMI 150814C00031000 C 08/14/15 31.0 6.75 7.95
KMI 150814C00031500 C 08/14/15 31.5 6.25 7.20
KMI 150814C00032000 C 08/14/15 32.0 5.75 6.35
KMI 150814C00032500 C 08/14/15 32.5 5.30 6.20
KMI 150814C00033000 C 08/14/15 33.0 4.85 5.75
KMI 150814C00033500 C 08/14/15 33.5 4.40 5.25
KMI 150814C00034000 C 08/14/15 34.0 3.90 4.70
KMI 150814C00034500 C 08/14/15 34.5 3.45 4.20
KMI 150814C00035000 C 08/14/15 35.0 3.00 3.75
KMI 150814C00035500 C 08/14/15 35.5 2.57 3.30
KMI 150814C00036000 C 08/14/15 36.0 2.13 2.80
KMI 150814C00036500 C 08/14/15 36.5 1.72 2.28
KMI 150814C00037000 C 08/14/15 37.0 1.38 1.87
KMI 150814C00037500 C 08/14/15 37.5 1.05 1.35
KMI 150814C00038000 C 08/14/15 38.0 0.85 1.08
KMI 150814C00038500 C 08/14/15 38.5 0.51 0.99
KMI 150814C00039000 C 08/14/15 39.0 0.32 0.77
KMI 150814C00039500 C 08/14/15 39.5 0.16 0.65
KMI 150814C00040000 C 08/14/15 40.0 0.11 0.44
KMI 150814C00040500 C 08/14/15 40.5 0.11 0.50
KMI 150814C00041000 C 08/14/15 41.0 0.08 0.50
KMI 150814C00041500 C 08/14/15 41.5 0.07 0.50
KMI 150814C00042000 C 08/14/15 42.0 0.05 0.18
KMI 150814C00042500 C 08/14/15 42.5 0.03 0.16
KMI 150814C00043000 C 08/14/15 43.0 0.02 0.35
KMI 150814C00043500 C 08/14/15 43.5 0.02 0.32
KMI 150814C00044000 C 08/14/15 44.0 0.02 0.30
KMI 150814C00044500 C 08/14/15 44.5 0.00 0.20
KMI 150814C00045000 C 08/14/15 45.0 0.00 0.16
KMI 150814C00045500 C 08/14/15 45.5 0.00 0.21
KMI 150814C00046000 C 08/14/15 46.0 0.00 0.23
KMI 150814C00046500 C 08/14/15 46.5 0.00 0.24
KMI 150814C00047000 C 08/14/15 47.0 0.00 0.25
KMI 150814C00047500 C 08/14/15 47.5 0.00 0.27
KMI 150814C00048000 C 08/14/15 48.0 0.00 0.24
KMI 150814C00048500 C 08/14/15 48.5 0.00 0.22
KMI 150814P00030000 P 08/14/15 30.0 0.03 0.44
KMI 150814P00030500 P 08/14/15 30.5 0.01 0.30
KMI 150814P00031000 P 08/14/15 31.0 0.01 0.33
KMI 150814P00031500 P 08/14/15 31.5 0.02 0.38
KMI 150814P00032000 P 08/14/15 32.0 0.03 0.45
KMI 150814P00032500 P 08/14/15 32.5 0.05 0.34
KMI 150814P00033000 P 08/14/15 33.0 0.06 0.50
KMI 150814P00033500 P 08/14/15 33.5 0.11 0.49
KMI 150814P00034000 P 08/14/15 34.0 0.15 0.49
KMI 150814P00034500 P 08/14/15 34.5 0.11 0.48
KMI 150814P00035000 P 08/14/15 35.0 0.14 0.52
KMI 150814P00035500 P 08/14/15 35.5 0.19 0.59
KMI 150814P00036000 P 08/14/15 36.0 0.29 0.70
KMI 150814P00036500 P 08/14/15 36.5 0.40 0.84
KMI 150814P00037000 P 08/14/15 37.0 0.75 0.94
KMI 150814P00037500 P 08/14/15 37.5 0.94 1.15
KMI 150814P00038000 P 08/14/15 38.0 1.00 1.44
KMI 150814P00038500 P 08/14/15 38.5 1.29 1.75
KMI 150814P00039000 P 08/14/15 39.0 1.67 2.11
KMI 150814P00039500 P 08/14/15 39.5 1.96 2.53
KMI 150814P00040000 P 08/14/15 40.0 2.33 2.87
KMI 150814P00040500 P 08/14/15 40.5 2.74 3.40
KMI 150814P00041000 P 08/14/15 41.0 3.20 3.90
KMI 150814P00041500 P 08/14/15 41.5 3.70 4.45
KMI 150814P00042000 P 08/14/15 42.0 4.15 4.95
KMI 150814P00042500 P 08/14/15 42.5 4.65 5.30
KMI 150814P00043000 P 08/14/15 43.0 5.00 5.80
KMI 150814P00043500 P 08/14/15 43.5 5.45 6.25
KMI 150814P00044000 P 08/14/15 44.0 5.95 6.80
KMI 150814P00044500 P 08/14/15 44.5 6.40 7.90
KMI 150814P00045000 P 08/14/15 45.0 6.95 7.95
KMI 150814P00045500 P 08/14/15 45.5 7.10 9.80
KMI 150814P00046000 P 08/14/15 46.0 7.80 8.95
KMI 150814P00046500 P 08/14/15 46.5 7.10 10.65
KMI 150814P00047000 P 08/14/15 47.0 8.85 9.85
KMI 150814P00047500 P 08/14/15 47.5 8.05 11.65
KMI 150814P00048000 P 08/14/15 48.0 8.55 12.15
KMI 150814P00048500 P 08/14/15 48.5 9.05 12.65
KMI 150821C00020000 C 08/21/15 20.0 17.35 18.40
KMI 150821C00022500 C 08/21/15 22.5 14.80 15.90
KMI 150821C00025000 C 08/21/15 25.0 12.10 13.95
KMI 150821C00027500 C 08/21/15 27.5 9.80 10.85
KMI 150821C00030000 C 08/21/15 30.0 7.80 8.30
KMI 150821C00032500 C 08/21/15 32.5 5.30 5.80
KMI 150821C00035000 C 08/21/15 35.0 3.05 3.65
KMI 150821C00037500 C 08/21/15 37.5 1.16 1.35
KMI 150821C00040000 C 08/21/15 40.0 0.28 0.34
KMI 150821C00042500 C 08/21/15 42.5 0.06 0.13
KMI 150821C00045000 C 08/21/15 45.0 0.02 0.10
KMI 150821C00047500 C 08/21/15 47.5 0.01 0.27
KMI 150821C00050000 C 08/21/15 50.0 0.00 0.06
KMI 150821C00055000 C 08/21/15 55.0 0.00 0.11
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 0.07
KMI 150821P00025000 P 08/21/15 25.0 0.01 0.06
KMI 150821P00027500 P 08/21/15 27.5 0.02 0.50
KMI 150821P00030000 P 08/21/15 30.0 0.04 0.50
KMI 150821P00032500 P 08/21/15 32.5 0.10 0.25
KMI 150821P00035000 P 08/21/15 35.0 0.36 0.39
KMI 150821P00037500 P 08/21/15 37.5 1.04 1.11
KMI 150821P00040000 P 08/21/15 40.0 2.47 2.87
KMI 150821P00042500 P 08/21/15 42.5 4.65 5.25
KMI 150821P00045000 P 08/21/15 45.0 6.90 7.75
KMI 150821P00047500 P 08/21/15 47.5 9.30 10.25
KMI 150821P00050000 P 08/21/15 50.0 11.50 12.80
KMI 150821P00055000 P 08/21/15 55.0 16.15 17.75
KMI 150821P00060000 P 08/21/15 60.0 21.35 22.75
KMI 150918C00027500 C 09/18/15 27.5 9.60 11.70
KMI 150918C00030000 C 09/18/15 30.0 7.80 8.25
KMI 150918C00032500 C 09/18/15 32.5 5.45 5.80
KMI 150918C00035000 C 09/18/15 35.0 3.15 3.50
KMI 150918C00037500 C 09/18/15 37.5 1.36 1.60
KMI 150918C00040000 C 09/18/15 40.0 0.45 0.52
KMI 150918C00042500 C 09/18/15 42.5 0.16 0.18
KMI 150918C00045000 C 09/18/15 45.0 0.07 0.12
KMI 150918C00047500 C 09/18/15 47.5 0.06 0.13
KMI 150918C00050000 C 09/18/15 50.0 0.01 0.24
KMI 150918P00027500 P 09/18/15 27.5 0.02 0.15
KMI 150918P00030000 P 09/18/15 30.0 0.02 0.50
KMI 150918P00032500 P 09/18/15 32.5 0.21 0.29
KMI 150918P00035000 P 09/18/15 35.0 0.52 0.57
KMI 150918P00037500 P 09/18/15 37.5 1.20 1.38
KMI 150918P00040000 P 09/18/15 40.0 2.65 3.05
KMI 150918P00042500 P 09/18/15 42.5 4.70 5.30
KMI 150918P00045000 P 09/18/15 45.0 6.90 7.75
KMI 150918P00047500 P 09/18/15 47.5 9.40 10.30
KMI 150918P00050000 P 09/18/15 50.0 11.65 13.15
KMI 151218C00022500 C 12/18/15 22.5 13.90 15.90
KMI 151218C00025000 C 12/18/15 25.0 12.25 13.40
KMI 151218C00027500 C 12/18/15 27.5 9.75 10.90
KMI 151218C00030000 C 12/18/15 30.0 7.75 8.55
KMI 151218C00032500 C 12/18/15 32.5 5.30 6.25
KMI 151218C00035000 C 12/18/15 35.0 3.40 3.75
KMI 151218C00037500 C 12/18/15 37.5 1.92 2.00
KMI 151218C00040000 C 12/18/15 40.0 0.83 1.00
KMI 151218C00042500 C 12/18/15 42.5 0.42 0.47
KMI 151218C00045000 C 12/18/15 45.0 0.20 0.25
KMI 151218C00047500 C 12/18/15 47.5 0.06 0.24
KMI 151218C00050000 C 12/18/15 50.0 0.05 0.33
KMI 151218C00052500 C 12/18/15 52.5 0.02 0.40
KMI 151218C00055000 C 12/18/15 55.0 0.01 0.37
KMI 151218C00060000 C 12/18/15 60.0 0.00 0.34
KMI 151218C00065000 C 12/18/15 65.0 0.00 0.29
KMI 151218P00022500 P 12/18/15 22.5 0.04 0.50
KMI 151218P00025000 P 12/18/15 25.0 0.10 0.50
KMI 151218P00027500 P 12/18/15 27.5 0.02 0.50
KMI 151218P00030000 P 12/18/15 30.0 0.29 0.51
KMI 151218P00032500 P 12/18/15 32.5 0.52 0.77
KMI 151218P00035000 P 12/18/15 35.0 1.17 1.27
KMI 151218P00037500 P 12/18/15 37.5 2.12 2.28
KMI 151218P00040000 P 12/18/15 40.0 3.40 4.05
KMI 151218P00042500 P 12/18/15 42.5 5.30 6.10
KMI 151218P00045000 P 12/18/15 45.0 7.50 8.35
KMI 151218P00047500 P 12/18/15 47.5 8.80 10.85
KMI 151218P00050000 P 12/18/15 50.0 11.30 14.50
KMI 151218P00052500 P 12/18/15 52.5 13.55 17.05
KMI 151218P00055000 P 12/18/15 55.0 16.05 19.55
KMI 151218P00060000 P 12/18/15 60.0 21.10 24.55
KMI 151218P00065000 P 12/18/15 65.0 26.15 28.70
KMI 160115C00017500 C 01/15/16 17.5 18.90 22.15
KMI 160115C00020000 C 01/15/16 20.0 16.40 18.35
KMI 160115C00022500 C 01/15/16 22.5 14.80 15.85
KMI 160115C00025000 C 01/15/16 25.0 12.30 13.35
KMI 160115C00027500 C 01/15/16 27.5 10.05 10.85
KMI 160115C00030000 C 01/15/16 30.0 7.80 8.35
KMI 160115C00032500 C 01/15/16 32.5 5.45 5.90
KMI 160115C00035000 C 01/15/16 35.0 3.60 3.80
KMI 160115C00037500 C 01/15/16 37.5 2.08 2.22
KMI 160115C00040000 C 01/15/16 40.0 1.08 1.15
KMI 160115C00042500 C 01/15/16 42.5 0.52 0.59
KMI 160115C00045000 C 01/15/16 45.0 0.25 0.32
KMI 160115C00047500 C 01/15/16 47.5 0.06 0.24
KMI 160115C00050000 C 01/15/16 50.0 0.10 0.20
KMI 160115C00055000 C 01/15/16 55.0 0.01 0.39
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.36
KMI 160115P00017500 P 01/15/16 17.5 0.02 0.42
KMI 160115P00020000 P 01/15/16 20.0 0.01 0.50
KMI 160115P00022500 P 01/15/16 22.5 0.05 0.50
KMI 160115P00025000 P 01/15/16 25.0 0.18 0.30
KMI 160115P00027500 P 01/15/16 27.5 0.21 0.40
KMI 160115P00030000 P 01/15/16 30.0 0.46 0.55
KMI 160115P00032500 P 01/15/16 32.5 0.75 0.81
KMI 160115P00035000 P 01/15/16 35.0 1.32 1.40
KMI 160115P00037500 P 01/15/16 37.5 2.35 2.42
KMI 160115P00040000 P 01/15/16 40.0 3.80 4.05
KMI 160115P00042500 P 01/15/16 42.5 5.40 6.30
KMI 160115P00045000 P 01/15/16 45.0 7.55 8.45
KMI 160115P00047500 P 01/15/16 47.5 9.95 10.90
KMI 160115P00050000 P 01/15/16 50.0 12.05 13.65
KMI 160115P00055000 P 01/15/16 55.0 16.95 18.30
KMI 160115P00060000 P 01/15/16 60.0 21.10 24.65
KMI 170120C00020000 C 01/20/17 20.0 16.55 19.75
KMI 170120C00022500 C 01/20/17 22.5 14.00 18.00
KMI 170120C00025000 C 01/20/17 25.0 11.90 14.80
KMI 170120C00027500 C 01/20/17 27.5 9.85 11.85
KMI 170120C00030000 C 01/20/17 30.0 7.75 9.00
KMI 170120C00032500 C 01/20/17 32.5 5.55 7.20
KMI 170120C00035000 C 01/20/17 35.0 4.30 4.75
KMI 170120C00037500 C 01/20/17 37.5 3.00 3.75
KMI 170120C00040000 C 01/20/17 40.0 2.29 2.41
KMI 170120C00042500 C 01/20/17 42.5 1.45 1.99
KMI 170120C00045000 C 01/20/17 45.0 1.05 1.43
KMI 170120C00047500 C 01/20/17 47.5 0.59 1.00
KMI 170120C00050000 C 01/20/17 50.0 0.47 0.59
KMI 170120C00055000 C 01/20/17 55.0 0.21 0.42
KMI 170120C00060000 C 01/20/17 60.0 0.11 0.25
KMI 170120P00020000 P 01/20/17 20.0 0.20 0.95
KMI 170120P00022500 P 01/20/17 22.5 0.44 1.09
KMI 170120P00025000 P 01/20/17 25.0 0.70 1.25
KMI 170120P00027500 P 01/20/17 27.5 1.03 1.50
KMI 170120P00030000 P 01/20/17 30.0 1.55 2.04
KMI 170120P00032500 P 01/20/17 32.5 2.29 2.95
KMI 170120P00035000 P 01/20/17 35.0 3.25 4.00
KMI 170120P00037500 P 01/20/17 37.5 4.65 5.20
KMI 170120P00040000 P 01/20/17 40.0 6.05 6.70
KMI 170120P00042500 P 01/20/17 42.5 7.45 9.35
KMI 170120P00045000 P 01/20/17 45.0 10.05 10.75
KMI 170120P00047500 P 01/20/17 47.5 12.10 13.20
KMI 170120P00050000 P 01/20/17 50.0 14.55 15.70
KMI 170120P00055000 P 01/20/17 55.0 17.90 20.95
KMI 170120P00060000 P 01/20/17 60.0 22.35 26.00

OPRA data is delayed 15 minutes.