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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 141031C00020000 C 10/31/14 20.0 18.45 19.45
KMI 141031C00025000 C 10/31/14 25.0 13.35 14.50
KMI 141031C00027500 C 10/31/14 27.5 10.85 12.00
KMI 141031C00030000 C 10/31/14 30.0 8.35 9.50
KMI 141031C00031000 C 10/31/14 31.0 7.35 8.50
KMI 141031C00031500 C 10/31/14 31.5 6.95 7.75
KMI 141031C00032000 C 10/31/14 32.0 6.45 7.25
KMI 141031C00032500 C 10/31/14 32.5 5.95 6.75
KMI 141031C00033000 C 10/31/14 33.0 5.45 6.25
KMI 141031C00033500 C 10/31/14 33.5 4.95 5.95
KMI 141031C00034000 C 10/31/14 34.0 4.45 5.25
KMI 141031C00034500 C 10/31/14 34.5 3.95 4.75
KMI 141031C00035000 C 10/31/14 35.0 3.45 4.25
KMI 141031C00035500 C 10/31/14 35.5 2.95 3.70
KMI 141031C00036000 C 10/31/14 36.0 2.45 3.15
KMI 141031C00036500 C 10/31/14 36.5 1.95 2.75
KMI 141031C00037000 C 10/31/14 37.0 1.45 2.15
KMI 141031C00037500 C 10/31/14 37.5 0.95 1.75
KMI 141031C00038000 C 10/31/14 38.0 0.93 1.19
KMI 141031C00038500 C 10/31/14 38.5 0.59 0.80
KMI 141031C00039000 C 10/31/14 39.0 0.20 0.40
KMI 141031C00039500 C 10/31/14 39.5 0.05 0.25
KMI 141031C00040000 C 10/31/14 40.0 0.01 0.18
KMI 141031C00040500 C 10/31/14 40.5 0.00 0.17
KMI 141031C00041000 C 10/31/14 41.0 0.00 0.14
KMI 141031C00041500 C 10/31/14 41.5 0.00 0.11
KMI 141031C00042000 C 10/31/14 42.0 0.00 0.10
KMI 141031C00042500 C 10/31/14 42.5 0.00 0.08
KMI 141031C00043000 C 10/31/14 43.0 0.00 0.07
KMI 141031C00043500 C 10/31/14 43.5 0.00 0.07
KMI 141031C00044000 C 10/31/14 44.0 0.00 0.06
KMI 141031C00044500 C 10/31/14 44.5 0.00 0.04
KMI 141031C00045000 C 10/31/14 45.0 0.00 0.04
KMI 141031C00045500 C 10/31/14 45.5 0.00 0.04
KMI 141031C00046000 C 10/31/14 46.0 0.00 0.04
KMI 141031C00046500 C 10/31/14 46.5 0.00 0.04
KMI 141031C00047000 C 10/31/14 47.0 0.00 0.04
KMI 141031C00047500 C 10/31/14 47.5 0.00 0.04
KMI 141031C00050000 C 10/31/14 50.0 0.00 0.03
KMI 141031C00055000 C 10/31/14 55.0 0.00 0.03
KMI 141031P00020000 P 10/31/14 20.0 0.00 0.03
KMI 141031P00025000 P 10/31/14 25.0 0.00 0.03
KMI 141031P00027500 P 10/31/14 27.5 0.00 0.03
KMI 141031P00030000 P 10/31/14 30.0 0.00 0.04
KMI 141031P00031000 P 10/31/14 31.0 0.00 0.06
KMI 141031P00031500 P 10/31/14 31.5 0.00 0.10
KMI 141031P00032000 P 10/31/14 32.0 0.00 0.17
KMI 141031P00032500 P 10/31/14 32.5 0.00 0.09
KMI 141031P00033000 P 10/31/14 33.0 0.00 0.25
KMI 141031P00033500 P 10/31/14 33.5 0.00 0.26
KMI 141031P00034000 P 10/31/14 34.0 0.00 0.26
KMI 141031P00034500 P 10/31/14 34.5 0.00 0.27
KMI 141031P00035000 P 10/31/14 35.0 0.00 0.28
KMI 141031P00035500 P 10/31/14 35.5 0.00 0.31
KMI 141031P00036000 P 10/31/14 36.0 0.00 0.36
KMI 141031P00036500 P 10/31/14 36.5 0.00 0.42
KMI 141031P00037000 P 10/31/14 37.0 0.01 0.24
KMI 141031P00037500 P 10/31/14 37.5 0.16 0.27
KMI 141031P00038000 P 10/31/14 38.0 0.27 0.39
KMI 141031P00038500 P 10/31/14 38.5 0.41 0.63
KMI 141031P00039000 P 10/31/14 39.0 0.63 0.84
KMI 141031P00039500 P 10/31/14 39.5 0.96 1.27
KMI 141031P00040000 P 10/31/14 40.0 1.40 1.75
KMI 141031P00040500 P 10/31/14 40.5 1.82 2.25
KMI 141031P00041000 P 10/31/14 41.0 2.23 2.69
KMI 141031P00041500 P 10/31/14 41.5 2.77 3.20
KMI 141031P00042000 P 10/31/14 42.0 3.25 3.65
KMI 141031P00042500 P 10/31/14 42.5 3.75 4.15
KMI 141031P00043000 P 10/31/14 43.0 4.25 4.70
KMI 141031P00043500 P 10/31/14 43.5 4.75 5.20
KMI 141031P00044000 P 10/31/14 44.0 5.25 5.70
KMI 141031P00044500 P 10/31/14 44.5 5.75 6.15
KMI 141031P00045000 P 10/31/14 45.0 6.25 6.70
KMI 141031P00045500 P 10/31/14 45.5 6.75 7.20
KMI 141031P00046000 P 10/31/14 46.0 6.85 7.70
KMI 141031P00046500 P 10/31/14 46.5 7.30 8.20
KMI 141031P00047000 P 10/31/14 47.0 7.80 8.70
KMI 141031P00047500 P 10/31/14 47.5 8.30 9.20
KMI 141031P00050000 P 10/31/14 50.0 11.00 11.65
KMI 141031P00055000 P 10/31/14 55.0 15.80 16.65
KMI 141107C00027500 C 11/07/14 27.5 10.95 11.95
KMI 141107C00030000 C 11/07/14 30.0 8.35 9.60
KMI 141107C00031000 C 11/07/14 31.0 7.35 8.70
KMI 141107C00031500 C 11/07/14 31.5 6.95 7.75
KMI 141107C00032000 C 11/07/14 32.0 6.45 7.25
KMI 141107C00032500 C 11/07/14 32.5 5.95 6.75
KMI 141107C00033000 C 11/07/14 33.0 5.45 6.25
KMI 141107C00033500 C 11/07/14 33.5 4.95 5.75
KMI 141107C00034000 C 11/07/14 34.0 4.45 5.25
KMI 141107C00034500 C 11/07/14 34.5 3.95 4.75
KMI 141107C00035000 C 11/07/14 35.0 3.45 4.25
KMI 141107C00035500 C 11/07/14 35.5 2.95 3.70
KMI 141107C00036000 C 11/07/14 36.0 2.45 3.25
KMI 141107C00036500 C 11/07/14 36.5 1.95 2.72
KMI 141107C00037000 C 11/07/14 37.0 1.45 2.24
KMI 141107C00037500 C 11/07/14 37.5 1.52 1.78
KMI 141107C00038000 C 11/07/14 38.0 0.90 1.33
KMI 141107C00038500 C 11/07/14 38.5 0.64 0.94
KMI 141107C00039000 C 11/07/14 39.0 0.46 0.62
KMI 141107C00039500 C 11/07/14 39.5 0.22 0.39
KMI 141107C00040000 C 11/07/14 40.0 0.16 0.28
KMI 141107C00040500 C 11/07/14 40.5 0.00 0.34
KMI 141107C00041000 C 11/07/14 41.0 0.00 0.27
KMI 141107C00041500 C 11/07/14 41.5 0.00 0.19
KMI 141107C00042000 C 11/07/14 42.0 0.00 0.16
KMI 141107C00042500 C 11/07/14 42.5 0.00 0.12
KMI 141107C00043000 C 11/07/14 43.0 0.00 0.10
KMI 141107C00043500 C 11/07/14 43.5 0.00 0.09
KMI 141107C00044000 C 11/07/14 44.0 0.00 0.08
KMI 141107C00044500 C 11/07/14 44.5 0.00 0.07
KMI 141107C00045000 C 11/07/14 45.0 0.00 0.06
KMI 141107C00045500 C 11/07/14 45.5 0.00 0.06
KMI 141107C00046000 C 11/07/14 46.0 0.00 0.06
KMI 141107C00046500 C 11/07/14 46.5 0.00 0.05
KMI 141107C00047000 C 11/07/14 47.0 0.00 0.04
KMI 141107C00047500 C 11/07/14 47.5 0.00 0.04
KMI 141107P00027500 P 11/07/14 27.5 0.00 0.04
KMI 141107P00030000 P 11/07/14 30.0 0.00 0.14
KMI 141107P00031000 P 11/07/14 31.0 0.00 0.25
KMI 141107P00031500 P 11/07/14 31.5 0.00 0.27
KMI 141107P00032000 P 11/07/14 32.0 0.00 0.27
KMI 141107P00032500 P 11/07/14 32.5 0.00 0.28
KMI 141107P00033000 P 11/07/14 33.0 0.00 0.28
KMI 141107P00033500 P 11/07/14 33.5 0.00 0.29
KMI 141107P00034000 P 11/07/14 34.0 0.00 0.31
KMI 141107P00034500 P 11/07/14 34.5 0.00 0.33
KMI 141107P00035000 P 11/07/14 35.0 0.00 0.20
KMI 141107P00035500 P 11/07/14 35.5 0.00 0.40
KMI 141107P00036000 P 11/07/14 36.0 0.00 0.40
KMI 141107P00036500 P 11/07/14 36.5 0.04 0.52
KMI 141107P00037000 P 11/07/14 37.0 0.14 0.58
KMI 141107P00037500 P 11/07/14 37.5 0.33 0.46
KMI 141107P00038000 P 11/07/14 38.0 0.45 0.70
KMI 141107P00038500 P 11/07/14 38.5 0.67 0.80
KMI 141107P00039000 P 11/07/14 39.0 0.88 1.25
KMI 141107P00039500 P 11/07/14 39.5 1.24 1.46
KMI 141107P00040000 P 11/07/14 40.0 1.52 1.82
KMI 141107P00040500 P 11/07/14 40.5 1.93 2.34
KMI 141107P00041000 P 11/07/14 41.0 2.40 2.82
KMI 141107P00041500 P 11/07/14 41.5 2.84 3.25
KMI 141107P00042000 P 11/07/14 42.0 3.35 3.75
KMI 141107P00042500 P 11/07/14 42.5 3.80 4.20
KMI 141107P00043000 P 11/07/14 43.0 4.25 4.65
KMI 141107P00043500 P 11/07/14 43.5 4.75 5.15
KMI 141107P00044000 P 11/07/14 44.0 5.30 5.65
KMI 141107P00044500 P 11/07/14 44.5 5.80 6.15
KMI 141107P00045000 P 11/07/14 45.0 6.20 6.65
KMI 141107P00045500 P 11/07/14 45.5 6.75 7.15
KMI 141107P00046000 P 11/07/14 46.0 7.25 7.65
KMI 141107P00046500 P 11/07/14 46.5 7.70 8.15
KMI 141107P00047000 P 11/07/14 47.0 8.15 8.65
KMI 141107P00047500 P 11/07/14 47.5 8.60 9.20
KMI 141114C00027500 C 11/14/14 27.5 10.95 12.05
KMI 141114C00030000 C 11/14/14 30.0 8.35 9.75
KMI 141114C00031000 C 11/14/14 31.0 7.40 8.70
KMI 141114C00031500 C 11/14/14 31.5 6.95 7.75
KMI 141114C00032000 C 11/14/14 32.0 6.45 7.25
KMI 141114C00032500 C 11/14/14 32.5 5.95 6.75
KMI 141114C00033000 C 11/14/14 33.0 5.45 6.25
KMI 141114C00033500 C 11/14/14 33.5 4.95 5.80
KMI 141114C00034000 C 11/14/14 34.0 4.45 5.25
KMI 141114C00034500 C 11/14/14 34.5 3.95 4.75
KMI 141114C00035000 C 11/14/14 35.0 3.45 4.20
KMI 141114C00035500 C 11/14/14 35.5 2.95 3.75
KMI 141114C00036000 C 11/14/14 36.0 2.45 3.25
KMI 141114C00036500 C 11/14/14 36.5 1.95 2.74
KMI 141114C00037000 C 11/14/14 37.0 1.73 2.23
KMI 141114C00037500 C 11/14/14 37.5 1.38 1.81
KMI 141114C00038000 C 11/14/14 38.0 1.03 1.40
KMI 141114C00038500 C 11/14/14 38.5 0.82 1.02
KMI 141114C00039000 C 11/14/14 39.0 0.48 0.80
KMI 141114C00039500 C 11/14/14 39.5 0.29 0.60
KMI 141114C00040000 C 11/14/14 40.0 0.26 0.40
KMI 141114C00040500 C 11/14/14 40.5 0.00 0.44
KMI 141114C00041000 C 11/14/14 41.0 0.00 0.39
KMI 141114C00041500 C 11/14/14 41.5 0.00 0.32
KMI 141114C00042000 C 11/14/14 42.0 0.00 0.24
KMI 141114C00042500 C 11/14/14 42.5 0.00 0.20
KMI 141114C00043000 C 11/14/14 43.0 0.00 0.16
KMI 141114C00043500 C 11/14/14 43.5 0.00 0.14
KMI 141114C00044000 C 11/14/14 44.0 0.00 0.11
KMI 141114C00044500 C 11/14/14 44.5 0.00 0.10
KMI 141114C00045000 C 11/14/14 45.0 0.00 0.09
KMI 141114C00045500 C 11/14/14 45.5 0.00 0.07
KMI 141114C00046000 C 11/14/14 46.0 0.00 0.07
KMI 141114C00046500 C 11/14/14 46.5 0.00 0.07
KMI 141114C00047000 C 11/14/14 47.0 0.00 0.06
KMI 141114C00047500 C 11/14/14 47.5 0.00 0.05
KMI 141114P00027500 P 11/14/14 27.5 0.00 0.09
KMI 141114P00030000 P 11/14/14 30.0 0.00 0.28
KMI 141114P00031000 P 11/14/14 31.0 0.00 0.29
KMI 141114P00031500 P 11/14/14 31.5 0.00 0.29
KMI 141114P00032000 P 11/14/14 32.0 0.00 0.30
KMI 141114P00032500 P 11/14/14 32.5 0.00 0.31
KMI 141114P00033000 P 11/14/14 33.0 0.00 0.32
KMI 141114P00033500 P 11/14/14 33.5 0.00 0.34
KMI 141114P00034000 P 11/14/14 34.0 0.00 0.36
KMI 141114P00034500 P 11/14/14 34.5 0.10 0.38
KMI 141114P00035000 P 11/14/14 35.0 0.00 0.42
KMI 141114P00035500 P 11/14/14 35.5 0.00 0.46
KMI 141114P00036000 P 11/14/14 36.0 0.06 0.52
KMI 141114P00036500 P 11/14/14 36.5 0.17 0.59
KMI 141114P00037000 P 11/14/14 37.0 0.28 0.56
KMI 141114P00037500 P 11/14/14 37.5 0.42 0.72
KMI 141114P00038000 P 11/14/14 38.0 0.58 1.05
KMI 141114P00038500 P 11/14/14 38.5 0.83 1.10
KMI 141114P00039000 P 11/14/14 39.0 1.03 1.43
KMI 141114P00039500 P 11/14/14 39.5 1.30 1.69
KMI 141114P00040000 P 11/14/14 40.0 1.69 1.95
KMI 141114P00040500 P 11/14/14 40.5 2.13 2.49
KMI 141114P00041000 P 11/14/14 41.0 2.44 2.94
KMI 141114P00041500 P 11/14/14 41.5 2.88 3.40
KMI 141114P00042000 P 11/14/14 42.0 3.30 3.80
KMI 141114P00042500 P 11/14/14 42.5 3.85 4.25
KMI 141114P00043000 P 11/14/14 43.0 4.35 4.75
KMI 141114P00043500 P 11/14/14 43.5 4.75 5.25
KMI 141114P00044000 P 11/14/14 44.0 5.30 5.75
KMI 141114P00044500 P 11/14/14 44.5 5.70 6.20
KMI 141114P00045000 P 11/14/14 45.0 6.30 6.70
KMI 141114P00045500 P 11/14/14 45.5 6.75 7.20
KMI 141114P00046000 P 11/14/14 46.0 7.25 7.70
KMI 141114P00046500 P 11/14/14 46.5 7.75 8.15
KMI 141114P00047000 P 11/14/14 47.0 8.20 8.70
KMI 141114P00047500 P 11/14/14 47.5 8.70 9.20
KMI 141122C00022500 C 11/22/14 22.5 15.95 16.85
KMI 141122C00025000 C 11/22/14 25.0 13.35 14.30
KMI 141122C00027500 C 11/22/14 27.5 10.85 11.80
KMI 141122C00028000 C 11/22/14 28.0 10.35 11.35
KMI 141122C00028500 C 11/22/14 28.5 9.85 10.85
KMI 141122C00029000 C 11/22/14 29.0 9.40 10.30
KMI 141122C00029500 C 11/22/14 29.5 8.90 9.75
KMI 141122C00030000 C 11/22/14 30.0 8.45 9.25
KMI 141122C00030500 C 11/22/14 30.5 7.90 8.75
KMI 141122C00031000 C 11/22/14 31.0 7.40 8.25
KMI 141122C00031500 C 11/22/14 31.5 6.95 7.70
KMI 141122C00032000 C 11/22/14 32.0 6.45 7.20
KMI 141122C00032500 C 11/22/14 32.5 6.00 6.70
KMI 141122C00033000 C 11/22/14 33.0 5.45 6.20
KMI 141122C00033500 C 11/22/14 33.5 4.95 5.65
KMI 141122C00034000 C 11/22/14 34.0 4.45 5.20
KMI 141122C00034500 C 11/22/14 34.5 4.05 4.70
KMI 141122C00035000 C 11/22/14 35.0 3.50 4.15
KMI 141122C00035500 C 11/22/14 35.5 3.05 3.65
KMI 141122C00036000 C 11/22/14 36.0 2.63 3.20
KMI 141122C00036500 C 11/22/14 36.5 1.95 2.71
KMI 141122C00037000 C 11/22/14 37.0 1.87 2.25
KMI 141122C00037500 C 11/22/14 37.5 1.55 1.90
KMI 141122C00038000 C 11/22/14 38.0 1.21 1.50
KMI 141122C00038500 C 11/22/14 38.5 0.94 1.19
KMI 141122C00039000 C 11/22/14 39.0 0.68 0.94
KMI 141122C00039500 C 11/22/14 39.5 0.37 0.65
KMI 141122C00040000 C 11/22/14 40.0 0.34 0.43
KMI 141122C00040500 C 11/22/14 40.5 0.02 0.30
KMI 141122C00041000 C 11/22/14 41.0 0.02 0.38
KMI 141122C00041500 C 11/22/14 41.5 0.00 0.30
KMI 141122C00042000 C 11/22/14 42.0 0.00 0.27
KMI 141122C00042500 C 11/22/14 42.5 0.00 0.15
KMI 141122C00043000 C 11/22/14 43.0 0.00 0.22
KMI 141122C00043500 C 11/22/14 43.5 0.00 0.19
KMI 141122C00044000 C 11/22/14 44.0 0.00 0.15
KMI 141122C00044500 C 11/22/14 44.5 0.00 0.12
KMI 141122C00045000 C 11/22/14 45.0 0.00 0.11
KMI 141122C00045500 C 11/22/14 45.5 0.00 0.10
KMI 141122C00046000 C 11/22/14 46.0 0.00 0.09
KMI 141122C00046500 C 11/22/14 46.5 0.00 0.08
KMI 141122C00047500 C 11/22/14 47.5 0.00 0.07
KMI 141122C00050000 C 11/22/14 50.0 0.00 0.04
KMI 141122P00022500 P 11/22/14 22.5 0.00 0.03
KMI 141122P00025000 P 11/22/14 25.0 0.00 0.05
KMI 141122P00027500 P 11/22/14 27.5 0.00 0.15
KMI 141122P00028000 P 11/22/14 28.0 0.00 0.18
KMI 141122P00028500 P 11/22/14 28.5 0.00 0.18
KMI 141122P00029000 P 11/22/14 29.0 0.00 0.18
KMI 141122P00029500 P 11/22/14 29.5 0.00 0.18
KMI 141122P00030000 P 11/22/14 30.0 0.00 0.18
KMI 141122P00030500 P 11/22/14 30.5 0.00 0.18
KMI 141122P00031000 P 11/22/14 31.0 0.00 0.19
KMI 141122P00031500 P 11/22/14 31.5 0.00 0.19
KMI 141122P00032000 P 11/22/14 32.0 0.00 0.20
KMI 141122P00032500 P 11/22/14 32.5 0.03 0.21
KMI 141122P00033000 P 11/22/14 33.0 0.00 0.22
KMI 141122P00033500 P 11/22/14 33.5 0.00 0.24
KMI 141122P00034000 P 11/22/14 34.0 0.00 0.27
KMI 141122P00034500 P 11/22/14 34.5 0.00 0.30
KMI 141122P00035000 P 11/22/14 35.0 0.16 0.34
KMI 141122P00035500 P 11/22/14 35.5 0.07 0.44
KMI 141122P00036000 P 11/22/14 36.0 0.16 0.50
KMI 141122P00036500 P 11/22/14 36.5 0.27 0.62
KMI 141122P00037000 P 11/22/14 37.0 0.42 0.56
KMI 141122P00037500 P 11/22/14 37.5 0.60 0.84
KMI 141122P00038000 P 11/22/14 38.0 0.74 0.98
KMI 141122P00038500 P 11/22/14 38.5 0.93 1.32
KMI 141122P00039000 P 11/22/14 39.0 1.18 1.55
KMI 141122P00039500 P 11/22/14 39.5 1.45 1.76
KMI 141122P00040000 P 11/22/14 40.0 1.78 1.98
KMI 141122P00040500 P 11/22/14 40.5 2.14 2.39
KMI 141122P00041000 P 11/22/14 41.0 2.55 2.93
KMI 141122P00041500 P 11/22/14 41.5 2.96 3.35
KMI 141122P00042000 P 11/22/14 42.0 3.40 3.85
KMI 141122P00042500 P 11/22/14 42.5 3.85 4.20
KMI 141122P00043000 P 11/22/14 43.0 4.30 4.80
KMI 141122P00043500 P 11/22/14 43.5 4.80 5.25
KMI 141122P00044000 P 11/22/14 44.0 5.30 5.75
KMI 141122P00044500 P 11/22/14 44.5 5.85 6.20
KMI 141122P00045000 P 11/22/14 45.0 6.30 6.70
KMI 141122P00045500 P 11/22/14 45.5 6.80 7.20
KMI 141122P00046000 P 11/22/14 46.0 7.30 7.70
KMI 141122P00046500 P 11/22/14 46.5 7.80 8.20
KMI 141122P00047500 P 11/22/14 47.5 8.85 9.20
KMI 141122P00050000 P 11/22/14 50.0 11.30 11.70
KMI 141128C00027500 C 11/28/14 27.5 10.95 12.00
KMI 141128C00030500 C 11/28/14 30.5 7.90 8.85
KMI 141128C00031000 C 11/28/14 31.0 7.40 8.35
KMI 141128C00031500 C 11/28/14 31.5 6.95 7.75
KMI 141128C00032000 C 11/28/14 32.0 6.45 7.25
KMI 141128C00032500 C 11/28/14 32.5 5.95 6.75
KMI 141128C00033000 C 11/28/14 33.0 5.50 6.25
KMI 141128C00033500 C 11/28/14 33.5 5.00 5.75
KMI 141128C00034000 C 11/28/14 34.0 4.50 5.25
KMI 141128C00034500 C 11/28/14 34.5 4.00 4.75
KMI 141128C00035000 C 11/28/14 35.0 3.50 4.25
KMI 141128C00035500 C 11/28/14 35.5 3.05 3.75
KMI 141128C00036000 C 11/28/14 36.0 2.66 3.25
KMI 141128C00036500 C 11/28/14 36.5 2.27 2.80
KMI 141128C00037000 C 11/28/14 37.0 1.90 2.38
KMI 141128C00037500 C 11/28/14 37.5 1.61 2.00
KMI 141128C00038000 C 11/28/14 38.0 1.26 1.63
KMI 141128C00038500 C 11/28/14 38.5 0.99 1.29
KMI 141128C00039000 C 11/28/14 39.0 0.74 0.95
KMI 141128C00039500 C 11/28/14 39.5 0.35 0.83
KMI 141128C00040000 C 11/28/14 40.0 0.27 0.66
KMI 141128C00040500 C 11/28/14 40.5 0.09 0.57
KMI 141128C00041000 C 11/28/14 41.0 0.22 0.35
KMI 141128C00041500 C 11/28/14 41.5 0.00 0.50
KMI 141128C00042000 C 11/28/14 42.0 0.00 0.39
KMI 141128C00042500 C 11/28/14 42.5 0.00 0.34
KMI 141128C00043000 C 11/28/14 43.0 0.00 0.27
KMI 141128C00043500 C 11/28/14 43.5 0.00 0.21
KMI 141128C00044000 C 11/28/14 44.0 0.00 0.18
KMI 141128C00044500 C 11/28/14 44.5 0.00 0.15
KMI 141128C00045000 C 11/28/14 45.0 0.00 0.14
KMI 141128C00045500 C 11/28/14 45.5 0.00 0.11
KMI 141128C00046000 C 11/28/14 46.0 0.00 0.10
KMI 141128C00046500 C 11/28/14 46.5 0.00 0.09
KMI 141128C00047000 C 11/28/14 47.0 0.00 0.08
KMI 141128C00047500 C 11/28/14 47.5 0.00 0.07
KMI 141128P00027500 P 11/28/14 27.5 0.00 0.21
KMI 141128P00030500 P 11/28/14 30.5 0.00 0.29
KMI 141128P00031000 P 11/28/14 31.0 0.00 0.30
KMI 141128P00031500 P 11/28/14 31.5 0.00 0.31
KMI 141128P00032000 P 11/28/14 32.0 0.00 0.33
KMI 141128P00032500 P 11/28/14 32.5 0.00 0.34
KMI 141128P00033000 P 11/28/14 33.0 0.00 0.36
KMI 141128P00033500 P 11/28/14 33.5 0.09 0.39
KMI 141128P00034000 P 11/28/14 34.0 0.00 0.42
KMI 141128P00034500 P 11/28/14 34.5 0.00 0.46
KMI 141128P00035000 P 11/28/14 35.0 0.06 0.51
KMI 141128P00035500 P 11/28/14 35.5 0.13 0.58
KMI 141128P00036000 P 11/28/14 36.0 0.21 0.66
KMI 141128P00036500 P 11/28/14 36.5 0.32 0.76
KMI 141128P00037000 P 11/28/14 37.0 0.45 0.90
KMI 141128P00037500 P 11/28/14 37.5 0.61 1.11
KMI 141128P00038000 P 11/28/14 38.0 0.81 1.36
KMI 141128P00038500 P 11/28/14 38.5 1.04 1.63
KMI 141128P00039000 P 11/28/14 39.0 1.29 1.95
KMI 141128P00039500 P 11/28/14 39.5 1.46 2.02
KMI 141128P00040000 P 11/28/14 40.0 1.89 2.21
KMI 141128P00040500 P 11/28/14 40.5 2.20 2.62
KMI 141128P00041000 P 11/28/14 41.0 2.59 2.95
KMI 141128P00041500 P 11/28/14 41.5 3.05 3.55
KMI 141128P00042000 P 11/28/14 42.0 3.45 3.95
KMI 141128P00042500 P 11/28/14 42.5 3.90 4.40
KMI 141128P00043000 P 11/28/14 43.0 4.35 4.85
KMI 141128P00043500 P 11/28/14 43.5 4.80 5.30
KMI 141128P00044000 P 11/28/14 44.0 5.30 5.75
KMI 141128P00044500 P 11/28/14 44.5 5.80 6.20
KMI 141128P00045000 P 11/28/14 45.0 6.30 6.70
KMI 141128P00045500 P 11/28/14 45.5 6.80 7.20
KMI 141128P00046000 P 11/28/14 46.0 7.30 7.65
KMI 141128P00046500 P 11/28/14 46.5 7.80 8.15
KMI 141128P00047000 P 11/28/14 47.0 8.30 8.65
KMI 141128P00047500 P 11/28/14 47.5 8.80 9.20
KMI 141205C00031000 C 12/05/14 31.0 7.15 8.55
KMI 141205C00031500 C 12/05/14 31.5 6.65 7.75
KMI 141205C00032000 C 12/05/14 32.0 6.15 7.25
KMI 141205C00032500 C 12/05/14 32.5 5.65 6.75
KMI 141205C00033000 C 12/05/14 33.0 5.15 6.25
KMI 141205C00033500 C 12/05/14 33.5 4.55 5.70
KMI 141205C00034000 C 12/05/14 34.0 4.15 5.20
KMI 141205C00034500 C 12/05/14 34.5 3.45 4.75
KMI 141205C00035000 C 12/05/14 35.0 3.20 4.25
KMI 141205C00035500 C 12/05/14 35.5 2.80 3.80
KMI 141205C00036000 C 12/05/14 36.0 2.41 3.30
KMI 141205C00036500 C 12/05/14 36.5 2.03 2.83
KMI 141205C00037000 C 12/05/14 37.0 1.68 2.46
KMI 141205C00037500 C 12/05/14 37.5 1.43 2.08
KMI 141205C00038000 C 12/05/14 38.0 1.07 1.74
KMI 141205C00038500 C 12/05/14 38.5 0.87 1.40
KMI 141205C00039000 C 12/05/14 39.0 0.64 1.14
KMI 141205C00039500 C 12/05/14 39.5 0.47 0.94
KMI 141205C00040000 C 12/05/14 40.0 0.30 0.78
KMI 141205C00040500 C 12/05/14 40.5 0.18 0.66
KMI 141205C00041000 C 12/05/14 41.0 0.08 0.55
KMI 141205C00041500 C 12/05/14 41.5 0.01 0.50
KMI 141205C00042000 C 12/05/14 42.0 0.00 0.44
KMI 141205C00042500 C 12/05/14 42.5 0.00 0.40
KMI 141205C00043000 C 12/05/14 43.0 0.00 0.36
KMI 141205C00043500 C 12/05/14 43.5 0.00 0.30
KMI 141205C00044000 C 12/05/14 44.0 0.00 0.26
KMI 141205C00044500 C 12/05/14 44.5 0.00 0.24
KMI 141205C00045000 C 12/05/14 45.0 0.00 0.19
KMI 141205C00045500 C 12/05/14 45.5 0.00 0.18
KMI 141205C00046000 C 12/05/14 46.0 0.00 0.16
KMI 141205C00046500 C 12/05/14 46.5 0.00 0.15
KMI 141205C00047000 C 12/05/14 47.0 0.00 0.13
KMI 141205C00047500 C 12/05/14 47.5 0.00 0.13
KMI 141205P00031000 P 12/05/14 31.0 0.00 0.33
KMI 141205P00031500 P 12/05/14 31.5 0.00 0.34
KMI 141205P00032000 P 12/05/14 32.0 0.00 0.37
KMI 141205P00032500 P 12/05/14 32.5 0.00 0.39
KMI 141205P00033000 P 12/05/14 33.0 0.00 0.41
KMI 141205P00033500 P 12/05/14 33.5 0.00 0.45
KMI 141205P00034000 P 12/05/14 34.0 0.02 0.48
KMI 141205P00034500 P 12/05/14 34.5 0.07 0.53
KMI 141205P00035000 P 12/05/14 35.0 0.14 0.55
KMI 141205P00035500 P 12/05/14 35.5 0.21 0.71
KMI 141205P00036000 P 12/05/14 36.0 0.31 0.80
KMI 141205P00036500 P 12/05/14 36.5 0.42 0.92
KMI 141205P00037000 P 12/05/14 37.0 0.57 1.06
KMI 141205P00037500 P 12/05/14 37.5 0.73 1.18
KMI 141205P00038000 P 12/05/14 38.0 0.92 1.52
KMI 141205P00038500 P 12/05/14 38.5 1.11 1.81
KMI 141205P00039000 P 12/05/14 39.0 1.39 2.10
KMI 141205P00039500 P 12/05/14 39.5 1.60 2.45
KMI 141205P00040000 P 12/05/14 40.0 1.90 2.35
KMI 141205P00040500 P 12/05/14 40.5 2.25 3.20
KMI 141205P00041000 P 12/05/14 41.0 2.63 3.60
KMI 141205P00041500 P 12/05/14 41.5 3.10 4.05
KMI 141205P00042000 P 12/05/14 42.0 3.45 4.45
KMI 141205P00042500 P 12/05/14 42.5 3.90 4.95
KMI 141205P00043000 P 12/05/14 43.0 4.35 5.40
KMI 141205P00043500 P 12/05/14 43.5 4.80 5.85
KMI 141205P00044000 P 12/05/14 44.0 5.30 6.30
KMI 141205P00044500 P 12/05/14 44.5 5.80 6.75
KMI 141205P00045000 P 12/05/14 45.0 6.30 7.20
KMI 141205P00045500 P 12/05/14 45.5 6.80 7.70
KMI 141205P00046000 P 12/05/14 46.0 7.30 8.20
KMI 141205P00046500 P 12/05/14 46.5 7.80 8.70
KMI 141205P00047000 P 12/05/14 47.0 8.30 9.15
KMI 141205P00047500 P 12/05/14 47.5 8.80 9.65
KMI 141220C00022500 C 12/20/14 22.5 15.55 16.80
KMI 141220C00025000 C 12/20/14 25.0 13.05 14.30
KMI 141220C00027500 C 12/20/14 27.5 10.55 11.80
KMI 141220C00030000 C 12/20/14 30.0 8.45 9.20
KMI 141220C00032500 C 12/20/14 32.5 6.05 6.70
KMI 141220C00035000 C 12/20/14 35.0 3.75 4.20
KMI 141220C00037500 C 12/20/14 37.5 1.94 2.15
KMI 141220C00040000 C 12/20/14 40.0 0.63 0.85
KMI 141220C00042500 C 12/20/14 42.5 0.17 0.29
KMI 141220C00045000 C 12/20/14 45.0 0.05 0.15
KMI 141220C00047500 C 12/20/14 47.5 0.00 0.13
KMI 141220C00050000 C 12/20/14 50.0 0.00 0.10
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.05
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.04
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.09
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.19
KMI 141220P00027500 P 12/20/14 27.5 0.03 0.23
KMI 141220P00030000 P 12/20/14 30.0 0.10 0.25
KMI 141220P00032500 P 12/20/14 32.5 0.10 0.25
KMI 141220P00035000 P 12/20/14 35.0 0.40 0.50
KMI 141220P00037500 P 12/20/14 37.5 1.00 1.12
KMI 141220P00040000 P 12/20/14 40.0 2.25 2.39
KMI 141220P00042500 P 12/20/14 42.5 4.15 4.95
KMI 141220P00045000 P 12/20/14 45.0 6.40 7.50
KMI 141220P00047500 P 12/20/14 47.5 8.85 10.00
KMI 141220P00050000 P 12/20/14 50.0 11.35 11.75
KMI 141220P00055000 P 12/20/14 55.0 16.35 16.80
KMI 141220P00060000 P 12/20/14 60.0 21.35 21.85
KMI 150117C00017500 C 01/17/15 17.5 20.55 21.85
KMI 150117C00020000 C 01/17/15 20.0 18.05 19.35
KMI 150117C00022500 C 01/17/15 22.5 15.55 16.85
KMI 150117C00025000 C 01/17/15 25.0 13.05 14.30
KMI 150117C00027500 C 01/17/15 27.5 10.55 11.85
KMI 150117C00030000 C 01/17/15 30.0 8.15 9.25
KMI 150117C00032500 C 01/17/15 32.5 5.65 6.70
KMI 150117C00035000 C 01/17/15 35.0 3.80 4.30
KMI 150117C00037500 C 01/17/15 37.5 2.12 2.43
KMI 150117C00040000 C 01/17/15 40.0 1.05 1.15
KMI 150117C00042500 C 01/17/15 42.5 0.39 0.49
KMI 150117C00045000 C 01/17/15 45.0 0.15 0.20
KMI 150117C00047500 C 01/17/15 47.5 0.07 0.15
KMI 150117C00050000 C 01/17/15 50.0 0.02 0.09
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.10
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.06
KMI 150117P00017500 P 01/17/15 17.5 0.01 0.04
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.10
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.22
KMI 150117P00025000 P 01/17/15 25.0 0.00 0.25
KMI 150117P00027500 P 01/17/15 27.5 0.06 0.30
KMI 150117P00030000 P 01/17/15 30.0 0.15 0.25
KMI 150117P00032500 P 01/17/15 32.5 0.33 0.38
KMI 150117P00035000 P 01/17/15 35.0 0.69 0.77
KMI 150117P00037500 P 01/17/15 37.5 1.40 1.51
KMI 150117P00040000 P 01/17/15 40.0 2.64 2.87
KMI 150117P00042500 P 01/17/15 42.5 4.45 5.35
KMI 150117P00045000 P 01/17/15 45.0 6.65 7.40
KMI 150117P00047500 P 01/17/15 47.5 9.00 9.65
KMI 150117P00050000 P 01/17/15 50.0 11.50 11.80
KMI 150117P00055000 P 01/17/15 55.0 16.50 16.75
KMI 150117P00060000 P 01/17/15 60.0 21.40 21.95
KMI 150320C00020000 C 03/20/15 20.0 18.05 19.45
KMI 150320C00022500 C 03/20/15 22.5 15.55 16.85
KMI 150320C00025000 C 03/20/15 25.0 13.05 14.40
KMI 150320C00027500 C 03/20/15 27.5 10.55 11.90
KMI 150320C00030000 C 03/20/15 30.0 8.15 9.30
KMI 150320C00032500 C 03/20/15 32.5 6.30 6.70
KMI 150320C00035000 C 03/20/15 35.0 3.95 4.50
KMI 150320C00037500 C 03/20/15 37.5 2.17 2.78
KMI 150320C00040000 C 03/20/15 40.0 1.28 1.50
KMI 150320C00042500 C 03/20/15 42.5 0.47 0.78
KMI 150320C00045000 C 03/20/15 45.0 0.27 0.45
KMI 150320C00047500 C 03/20/15 47.5 0.05 0.41
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.33
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.24
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.16
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.29
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.33
KMI 150320P00025000 P 03/20/15 25.0 0.01 0.39
KMI 150320P00027500 P 03/20/15 27.5 0.02 0.49
KMI 150320P00030000 P 03/20/15 30.0 0.26 0.47
KMI 150320P00032500 P 03/20/15 32.5 0.65 0.87
KMI 150320P00035000 P 03/20/15 35.0 1.17 1.50
KMI 150320P00037500 P 03/20/15 37.5 2.06 2.34
KMI 150320P00040000 P 03/20/15 40.0 3.40 4.15
KMI 150320P00042500 P 03/20/15 42.5 5.20 6.15
KMI 150320P00045000 P 03/20/15 45.0 7.35 8.40
KMI 150320P00047500 P 03/20/15 47.5 9.65 10.75
KMI 150320P00050000 P 03/20/15 50.0 12.05 13.40
KMI 150320P00055000 P 03/20/15 55.0 16.85 18.30
KMI 150320P00060000 P 03/20/15 60.0 21.80 23.55
KMI 150619C00020000 C 06/19/15 20.0 18.05 19.65
KMI 150619C00022500 C 06/19/15 22.5 15.55 17.10
KMI 150619C00025000 C 06/19/15 25.0 13.05 14.45
KMI 150619C00027500 C 06/19/15 27.5 10.45 12.55
KMI 150619C00030000 C 06/19/15 30.0 8.10 9.30
KMI 150619C00032500 C 06/19/15 32.5 6.15 6.80
KMI 150619C00035000 C 06/19/15 35.0 3.95 4.75
KMI 150619C00037500 C 06/19/15 37.5 2.52 3.10
KMI 150619C00040000 C 06/19/15 40.0 1.49 1.77
KMI 150619C00042500 C 06/19/15 42.5 0.80 1.09
KMI 150619C00045000 C 06/19/15 45.0 0.35 0.82
KMI 150619C00047500 C 06/19/15 47.5 0.13 0.56
KMI 150619C00050000 C 06/19/15 50.0 0.00 0.44
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.33
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.36
KMI 150619P00022500 P 06/19/15 22.5 0.00 0.42
KMI 150619P00025000 P 06/19/15 25.0 0.07 0.54
KMI 150619P00027500 P 06/19/15 27.5 0.29 0.73
KMI 150619P00030000 P 06/19/15 30.0 0.59 0.80
KMI 150619P00032500 P 06/19/15 32.5 1.08 1.58
KMI 150619P00035000 P 06/19/15 35.0 1.83 2.33
KMI 150619P00037500 P 06/19/15 37.5 2.85 3.25
KMI 150619P00040000 P 06/19/15 40.0 4.20 5.05
KMI 150619P00042500 P 06/19/15 42.5 6.00 6.50
KMI 150619P00045000 P 06/19/15 45.0 8.10 9.10
KMI 150619P00047500 P 06/19/15 47.5 10.15 11.70
KMI 150619P00050000 P 06/19/15 50.0 12.50 14.05
KMI 150619P00055000 P 06/19/15 55.0 17.50 18.95
KMI 160115C00017500 C 01/15/16 17.5 20.55 22.50
KMI 160115C00020000 C 01/15/16 20.0 18.05 19.30
KMI 160115C00022500 C 01/15/16 22.5 15.50 16.90
KMI 160115C00025000 C 01/15/16 25.0 13.05 14.30
KMI 160115C00027500 C 01/15/16 27.5 10.60 11.80
KMI 160115C00030000 C 01/15/16 30.0 8.05 9.30
KMI 160115C00032500 C 01/15/16 32.5 5.80 6.85
KMI 160115C00035000 C 01/15/16 35.0 4.75 5.10
KMI 160115C00037500 C 01/15/16 37.5 3.30 3.75
KMI 160115C00040000 C 01/15/16 40.0 2.22 2.45
KMI 160115C00042500 C 01/15/16 42.5 0.99 1.99
KMI 160115C00045000 C 01/15/16 45.0 1.00 1.10
KMI 160115C00047500 C 01/15/16 47.5 0.14 0.70
KMI 160115C00050000 C 01/15/16 50.0 0.39 0.65
KMI 160115C00055000 C 01/15/16 55.0 0.00 0.75
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.69
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.36
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.58
KMI 160115P00025000 P 01/15/16 25.0 0.25 0.92
KMI 160115P00027500 P 01/15/16 27.5 0.55 1.32
KMI 160115P00030000 P 01/15/16 30.0 1.45 1.80
KMI 160115P00032500 P 01/15/16 32.5 2.00 2.36
KMI 160115P00035000 P 01/15/16 35.0 3.00 3.15
KMI 160115P00037500 P 01/15/16 37.5 3.85 4.70
KMI 160115P00040000 P 01/15/16 40.0 5.70 5.95
KMI 160115P00042500 P 01/15/16 42.5 6.90 8.65
KMI 160115P00045000 P 01/15/16 45.0 8.95 10.55
KMI 160115P00047500 P 01/15/16 47.5 10.50 13.70
KMI 160115P00050000 P 01/15/16 50.0 12.80 16.00
KMI 160115P00055000 P 01/15/16 55.0 17.55 20.75

OPRA data is delayed 15 minutes.