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 Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150402C00025000 C 04/02/15 25.0 15.55 17.05
KMI 150402C00030000 C 04/02/15 30.0 9.70 12.85
KMI 150402C00032500 C 04/02/15 32.5 8.05 9.20
KMI 150402C00033000 C 04/02/15 33.0 7.75 8.65
KMI 150402C00033500 C 04/02/15 33.5 7.15 8.15
KMI 150402C00034000 C 04/02/15 34.0 6.80 7.65
KMI 150402C00034500 C 04/02/15 34.5 6.35 7.15
KMI 150402C00035000 C 04/02/15 35.0 5.85 6.65
KMI 150402C00035500 C 04/02/15 35.5 5.40 6.15
KMI 150402C00036000 C 04/02/15 36.0 4.90 5.65
KMI 150402C00036500 C 04/02/15 36.5 4.40 5.15
KMI 150402C00037000 C 04/02/15 37.0 3.95 4.65
KMI 150402C00037500 C 04/02/15 37.5 3.45 4.15
KMI 150402C00038000 C 04/02/15 38.0 2.94 3.65
KMI 150402C00038500 C 04/02/15 38.5 2.44 3.15
KMI 150402C00039000 C 04/02/15 39.0 2.00 2.62
KMI 150402C00039500 C 04/02/15 39.5 1.52 2.13
KMI 150402C00040000 C 04/02/15 40.0 1.01 1.50
KMI 150402C00040500 C 04/02/15 40.5 0.80 0.97
KMI 150402C00041000 C 04/02/15 41.0 0.41 0.50
KMI 150402C00041500 C 04/02/15 41.5 0.16 0.20
KMI 150402C00042000 C 04/02/15 42.0 0.04 0.08
KMI 150402C00042500 C 04/02/15 42.5 0.01 0.06
KMI 150402C00043000 C 04/02/15 43.0 0.00 0.09
KMI 150402C00043500 C 04/02/15 43.5 0.00 0.07
KMI 150402C00044000 C 04/02/15 44.0 0.00 0.06
KMI 150402C00044500 C 04/02/15 44.5 0.00 0.05
KMI 150402C00045000 C 04/02/15 45.0 0.00 0.04
KMI 150402C00045500 C 04/02/15 45.5 0.00 0.04
KMI 150402C00046000 C 04/02/15 46.0 0.00 0.04
KMI 150402C00046500 C 04/02/15 46.5 0.00 0.04
KMI 150402C00047000 C 04/02/15 47.0 0.00 0.03
KMI 150402C00047500 C 04/02/15 47.5 0.00 0.03
KMI 150402C00048000 C 04/02/15 48.0 0.00 0.03
KMI 150402C00048500 C 04/02/15 48.5 0.00 0.03
KMI 150402C00049000 C 04/02/15 49.0 0.00 0.03
KMI 150402C00050000 C 04/02/15 50.0 0.00 0.03
KMI 150402C00055000 C 04/02/15 55.0 0.00 0.03
KMI 150402C00060000 C 04/02/15 60.0 0.00 0.03
KMI 150402P00025000 P 04/02/15 25.0 0.00 0.03
KMI 150402P00030000 P 04/02/15 30.0 0.00 0.03
KMI 150402P00032500 P 04/02/15 32.5 0.00 0.03
KMI 150402P00033000 P 04/02/15 33.0 0.00 0.03
KMI 150402P00033500 P 04/02/15 33.5 0.00 0.03
KMI 150402P00034000 P 04/02/15 34.0 0.00 0.03
KMI 150402P00034500 P 04/02/15 34.5 0.00 0.03
KMI 150402P00035000 P 04/02/15 35.0 0.00 0.04
KMI 150402P00035500 P 04/02/15 35.5 0.00 0.04
KMI 150402P00036000 P 04/02/15 36.0 0.00 0.04
KMI 150402P00036500 P 04/02/15 36.5 0.00 0.08
KMI 150402P00037000 P 04/02/15 37.0 0.00 0.12
KMI 150402P00037500 P 04/02/15 37.5 0.00 0.14
KMI 150402P00038000 P 04/02/15 38.0 0.00 0.13
KMI 150402P00038500 P 04/02/15 38.5 0.00 0.21
KMI 150402P00039000 P 04/02/15 39.0 0.01 0.13
KMI 150402P00039500 P 04/02/15 39.5 0.01 0.05
KMI 150402P00040000 P 04/02/15 40.0 0.03 0.10
KMI 150402P00040500 P 04/02/15 40.5 0.06 0.11
KMI 150402P00041000 P 04/02/15 41.0 0.12 0.27
KMI 150402P00041500 P 04/02/15 41.5 0.39 0.47
KMI 150402P00042000 P 04/02/15 42.0 0.53 0.87
KMI 150402P00042500 P 04/02/15 42.5 0.93 1.52
KMI 150402P00043000 P 04/02/15 43.0 1.39 2.02
KMI 150402P00043500 P 04/02/15 43.5 1.90 2.37
KMI 150402P00044000 P 04/02/15 44.0 2.41 2.87
KMI 150402P00044500 P 04/02/15 44.5 2.90 3.40
KMI 150402P00045000 P 04/02/15 45.0 3.30 3.90
KMI 150402P00045500 P 04/02/15 45.5 3.80 4.40
KMI 150402P00046000 P 04/02/15 46.0 4.35 4.90
KMI 150402P00046500 P 04/02/15 46.5 4.85 5.65
KMI 150402P00047000 P 04/02/15 47.0 5.30 5.90
KMI 150402P00047500 P 04/02/15 47.5 5.80 6.50
KMI 150402P00048000 P 04/02/15 48.0 6.15 7.30
KMI 150402P00048500 P 04/02/15 48.5 6.50 7.50
KMI 150402P00049000 P 04/02/15 49.0 7.10 7.90
KMI 150402P00050000 P 04/02/15 50.0 7.60 9.65
KMI 150402P00055000 P 04/02/15 55.0 12.10 15.25
KMI 150402P00060000 P 04/02/15 60.0 17.95 19.55
KMI 150410C00030000 C 04/10/15 30.0 10.50 12.05
KMI 150410C00032500 C 04/10/15 32.5 8.20 9.20
KMI 150410C00033000 C 04/10/15 33.0 7.70 8.70
KMI 150410C00033500 C 04/10/15 33.5 7.15 8.20
KMI 150410C00034000 C 04/10/15 34.0 6.70 7.70
KMI 150410C00034500 C 04/10/15 34.5 6.25 7.20
KMI 150410C00035000 C 04/10/15 35.0 5.75 6.70
KMI 150410C00035500 C 04/10/15 35.5 5.20 6.20
KMI 150410C00036000 C 04/10/15 36.0 4.85 5.70
KMI 150410C00036500 C 04/10/15 36.5 4.35 5.20
KMI 150410C00037000 C 04/10/15 37.0 3.85 4.70
KMI 150410C00037500 C 04/10/15 37.5 3.40 4.20
KMI 150410C00038000 C 04/10/15 38.0 2.90 3.70
KMI 150410C00038500 C 04/10/15 38.5 2.40 3.20
KMI 150410C00039000 C 04/10/15 39.0 2.01 2.66
KMI 150410C00039500 C 04/10/15 39.5 1.58 2.19
KMI 150410C00040000 C 04/10/15 40.0 1.35 1.44
KMI 150410C00040500 C 04/10/15 40.5 0.89 1.01
KMI 150410C00041000 C 04/10/15 41.0 0.58 0.84
KMI 150410C00041500 C 04/10/15 41.5 0.31 0.37
KMI 150410C00042000 C 04/10/15 42.0 0.15 0.20
KMI 150410C00042500 C 04/10/15 42.5 0.06 0.10
KMI 150410C00043000 C 04/10/15 43.0 0.02 0.11
KMI 150410C00043500 C 04/10/15 43.5 0.00 0.11
KMI 150410C00044000 C 04/10/15 44.0 0.00 0.08
KMI 150410C00044500 C 04/10/15 44.5 0.00 0.07
KMI 150410C00045000 C 04/10/15 45.0 0.00 0.06
KMI 150410C00045500 C 04/10/15 45.5 0.00 0.05
KMI 150410C00046000 C 04/10/15 46.0 0.00 0.05
KMI 150410C00046500 C 04/10/15 46.5 0.00 0.05
KMI 150410C00047000 C 04/10/15 47.0 0.00 0.04
KMI 150410C00047500 C 04/10/15 47.5 0.00 0.04
KMI 150410C00048000 C 04/10/15 48.0 0.00 0.04
KMI 150410C00048500 C 04/10/15 48.5 0.00 0.04
KMI 150410C00049000 C 04/10/15 49.0 0.00 0.04
KMI 150410C00049500 C 04/10/15 49.5 0.00 0.04
KMI 150410C00050000 C 04/10/15 50.0 0.00 0.04
KMI 150410C00051000 C 04/10/15 51.0 0.00 0.03
KMI 150410P00030000 P 04/10/15 30.0 0.00 0.03
KMI 150410P00032500 P 04/10/15 32.5 0.00 0.04
KMI 150410P00033000 P 04/10/15 33.0 0.00 0.04
KMI 150410P00033500 P 04/10/15 33.5 0.00 0.04
KMI 150410P00034000 P 04/10/15 34.0 0.00 0.06
KMI 150410P00034500 P 04/10/15 34.5 0.00 0.09
KMI 150410P00035000 P 04/10/15 35.0 0.00 0.12
KMI 150410P00035500 P 04/10/15 35.5 0.00 0.18
KMI 150410P00036000 P 04/10/15 36.0 0.00 0.23
KMI 150410P00036500 P 04/10/15 36.5 0.00 0.28
KMI 150410P00037000 P 04/10/15 37.0 0.00 0.19
KMI 150410P00037500 P 04/10/15 37.5 0.00 0.21
KMI 150410P00038000 P 04/10/15 38.0 0.02 0.19
KMI 150410P00038500 P 04/10/15 38.5 0.01 0.22
KMI 150410P00039000 P 04/10/15 39.0 0.01 0.17
KMI 150410P00039500 P 04/10/15 39.5 0.04 0.18
KMI 150410P00040000 P 04/10/15 40.0 0.10 0.17
KMI 150410P00040500 P 04/10/15 40.5 0.19 0.30
KMI 150410P00041000 P 04/10/15 41.0 0.32 0.38
KMI 150410P00041500 P 04/10/15 41.5 0.55 0.64
KMI 150410P00042000 P 04/10/15 42.0 0.79 0.99
KMI 150410P00042500 P 04/10/15 42.5 1.03 1.38
KMI 150410P00043000 P 04/10/15 43.0 1.42 1.85
KMI 150410P00043500 P 04/10/15 43.5 1.88 2.34
KMI 150410P00044000 P 04/10/15 44.0 2.37 2.84
KMI 150410P00044500 P 04/10/15 44.5 2.87 3.35
KMI 150410P00045000 P 04/10/15 45.0 3.35 3.85
KMI 150410P00045500 P 04/10/15 45.5 3.80 4.35
KMI 150410P00046000 P 04/10/15 46.0 4.30 4.90
KMI 150410P00046500 P 04/10/15 46.5 4.75 5.35
KMI 150410P00047000 P 04/10/15 47.0 5.30 5.85
KMI 150410P00047500 P 04/10/15 47.5 5.80 6.35
KMI 150410P00048000 P 04/10/15 48.0 6.30 7.00
KMI 150410P00048500 P 04/10/15 48.5 6.80 7.75
KMI 150410P00049000 P 04/10/15 49.0 6.50 8.00
KMI 150410P00049500 P 04/10/15 49.5 7.00 8.50
KMI 150410P00050000 P 04/10/15 50.0 7.50 9.00
KMI 150410P00051000 P 04/10/15 51.0 9.30 10.00
KMI 150417C00025000 C 04/17/15 25.0 16.05 16.65
KMI 150417C00027500 C 04/17/15 27.5 13.55 14.45
KMI 150417C00030000 C 04/17/15 30.0 11.05 11.95
KMI 150417C00032000 C 04/17/15 32.0 9.10 9.65
KMI 150417C00032500 C 04/17/15 32.5 8.60 9.15
KMI 150417C00033000 C 04/17/15 33.0 8.10 8.65
KMI 150417C00033500 C 04/17/15 33.5 7.60 8.15
KMI 150417C00034000 C 04/17/15 34.0 7.10 7.65
KMI 150417C00034500 C 04/17/15 34.5 6.60 7.15
KMI 150417C00035000 C 04/17/15 35.0 6.10 6.65
KMI 150417C00035500 C 04/17/15 35.5 5.60 6.15
KMI 150417C00036000 C 04/17/15 36.0 5.10 5.65
KMI 150417C00036500 C 04/17/15 36.5 4.60 5.15
KMI 150417C00037000 C 04/17/15 37.0 4.15 4.65
KMI 150417C00037500 C 04/17/15 37.5 3.65 4.15
KMI 150417C00038000 C 04/17/15 38.0 3.15 3.70
KMI 150417C00038500 C 04/17/15 38.5 2.69 3.20
KMI 150417C00039000 C 04/17/15 39.0 2.23 2.75
KMI 150417C00039500 C 04/17/15 39.5 1.85 2.26
KMI 150417C00040000 C 04/17/15 40.0 1.48 1.60
KMI 150417C00040500 C 04/17/15 40.5 1.10 1.36
KMI 150417C00041000 C 04/17/15 41.0 0.77 0.88
KMI 150417C00041500 C 04/17/15 41.5 0.50 0.55
KMI 150417C00042000 C 04/17/15 42.0 0.30 0.35
KMI 150417C00042500 C 04/17/15 42.5 0.17 0.23
KMI 150417C00043000 C 04/17/15 43.0 0.10 0.14
KMI 150417C00043500 C 04/17/15 43.5 0.03 0.09
KMI 150417C00044000 C 04/17/15 44.0 0.01 0.07
KMI 150417C00044500 C 04/17/15 44.5 0.00 0.06
KMI 150417C00045000 C 04/17/15 45.0 0.00 0.05
KMI 150417C00045500 C 04/17/15 45.5 0.00 0.05
KMI 150417C00046000 C 04/17/15 46.0 0.00 0.05
KMI 150417C00046500 C 04/17/15 46.5 0.00 0.04
KMI 150417C00047000 C 04/17/15 47.0 0.00 0.04
KMI 150417C00047500 C 04/17/15 47.5 0.00 0.05
KMI 150417C00048000 C 04/17/15 48.0 0.00 0.04
KMI 150417C00048500 C 04/17/15 48.5 0.00 0.04
KMI 150417C00049000 C 04/17/15 49.0 0.00 0.04
KMI 150417C00049500 C 04/17/15 49.5 0.00 0.04
KMI 150417C00050000 C 04/17/15 50.0 0.00 0.04
KMI 150417C00050500 C 04/17/15 50.5 0.00 0.04
KMI 150417C00051000 C 04/17/15 51.0 0.00 0.04
KMI 150417C00052000 C 04/17/15 52.0 0.00 0.04
KMI 150417C00053000 C 04/17/15 53.0 0.00 0.03
KMI 150417C00055000 C 04/17/15 55.0 0.00 0.03
KMI 150417P00025000 P 04/17/15 25.0 0.00 0.03
KMI 150417P00027500 P 04/17/15 27.5 0.00 0.03
KMI 150417P00030000 P 04/17/15 30.0 0.00 0.04
KMI 150417P00032000 P 04/17/15 32.0 0.00 0.05
KMI 150417P00032500 P 04/17/15 32.5 0.00 0.05
KMI 150417P00033000 P 04/17/15 33.0 0.00 0.05
KMI 150417P00033500 P 04/17/15 33.5 0.00 0.05
KMI 150417P00034000 P 04/17/15 34.0 0.00 0.06
KMI 150417P00034500 P 04/17/15 34.5 0.01 0.06
KMI 150417P00035000 P 04/17/15 35.0 0.01 0.07
KMI 150417P00035500 P 04/17/15 35.5 0.01 0.07
KMI 150417P00036000 P 04/17/15 36.0 0.02 0.07
KMI 150417P00036500 P 04/17/15 36.5 0.02 0.09
KMI 150417P00037000 P 04/17/15 37.0 0.03 0.09
KMI 150417P00037500 P 04/17/15 37.5 0.04 0.09
KMI 150417P00038000 P 04/17/15 38.0 0.05 0.12
KMI 150417P00038500 P 04/17/15 38.5 0.07 0.14
KMI 150417P00039000 P 04/17/15 39.0 0.10 0.18
KMI 150417P00039500 P 04/17/15 39.5 0.14 0.24
KMI 150417P00040000 P 04/17/15 40.0 0.24 0.28
KMI 150417P00040500 P 04/17/15 40.5 0.35 0.39
KMI 150417P00041000 P 04/17/15 41.0 0.51 0.57
KMI 150417P00041500 P 04/17/15 41.5 0.71 0.80
KMI 150417P00042000 P 04/17/15 42.0 0.92 1.10
KMI 150417P00042500 P 04/17/15 42.5 1.20 1.47
KMI 150417P00043000 P 04/17/15 43.0 1.53 2.00
KMI 150417P00043500 P 04/17/15 43.5 1.96 2.46
KMI 150417P00044000 P 04/17/15 44.0 2.42 2.94
KMI 150417P00044500 P 04/17/15 44.5 2.92 3.45
KMI 150417P00045000 P 04/17/15 45.0 3.40 3.95
KMI 150417P00045500 P 04/17/15 45.5 3.90 4.45
KMI 150417P00046000 P 04/17/15 46.0 4.35 4.95
KMI 150417P00046500 P 04/17/15 46.5 4.90 5.45
KMI 150417P00047000 P 04/17/15 47.0 5.40 5.95
KMI 150417P00047500 P 04/17/15 47.5 5.90 6.45
KMI 150417P00048000 P 04/17/15 48.0 6.40 7.00
KMI 150417P00048500 P 04/17/15 48.5 6.90 7.40
KMI 150417P00049000 P 04/17/15 49.0 7.35 7.95
KMI 150417P00049500 P 04/17/15 49.5 7.90 8.40
KMI 150417P00050000 P 04/17/15 50.0 8.40 8.90
KMI 150417P00050500 P 04/17/15 50.5 8.85 9.45
KMI 150417P00051000 P 04/17/15 51.0 9.35 9.95
KMI 150417P00052000 P 04/17/15 52.0 10.30 11.00
KMI 150417P00053000 P 04/17/15 53.0 11.35 12.05
KMI 150417P00055000 P 04/17/15 55.0 13.35 14.20
KMI 150424C00030000 C 04/24/15 30.0 10.50 11.95
KMI 150424C00032000 C 04/24/15 32.0 8.90 9.75
KMI 150424C00032500 C 04/24/15 32.5 8.35 9.25
KMI 150424C00033000 C 04/24/15 33.0 7.85 8.75
KMI 150424C00033500 C 04/24/15 33.5 7.30 8.25
KMI 150424C00034000 C 04/24/15 34.0 6.75 7.75
KMI 150424C00034500 C 04/24/15 34.5 6.25 7.30
KMI 150424C00035000 C 04/24/15 35.0 5.95 6.80
KMI 150424C00035500 C 04/24/15 35.5 5.45 6.30
KMI 150424C00036000 C 04/24/15 36.0 5.00 5.80
KMI 150424C00036500 C 04/24/15 36.5 4.40 5.30
KMI 150424C00037000 C 04/24/15 37.0 3.90 4.80
KMI 150424C00037500 C 04/24/15 37.5 3.50 4.30
KMI 150424C00038000 C 04/24/15 38.0 2.95 3.85
KMI 150424C00038500 C 04/24/15 38.5 2.63 3.35
KMI 150424C00039000 C 04/24/15 39.0 2.25 2.87
KMI 150424C00039500 C 04/24/15 39.5 1.75 2.42
KMI 150424C00040000 C 04/24/15 40.0 1.47 1.96
KMI 150424C00040500 C 04/24/15 40.5 1.18 1.49
KMI 150424C00041000 C 04/24/15 41.0 0.87 1.17
KMI 150424C00041500 C 04/24/15 41.5 0.61 0.70
KMI 150424C00042000 C 04/24/15 42.0 0.41 0.49
KMI 150424C00042500 C 04/24/15 42.5 0.26 0.37
KMI 150424C00043000 C 04/24/15 43.0 0.10 0.23
KMI 150424C00043500 C 04/24/15 43.5 0.03 0.25
KMI 150424C00044000 C 04/24/15 44.0 0.01 0.22
KMI 150424C00044500 C 04/24/15 44.5 0.00 0.21
KMI 150424C00045000 C 04/24/15 45.0 0.00 0.13
KMI 150424C00045500 C 04/24/15 45.5 0.00 0.14
KMI 150424C00046000 C 04/24/15 46.0 0.00 0.11
KMI 150424C00046500 C 04/24/15 46.5 0.00 0.10
KMI 150424C00047000 C 04/24/15 47.0 0.00 0.09
KMI 150424C00047500 C 04/24/15 47.5 0.00 0.08
KMI 150424C00048000 C 04/24/15 48.0 0.00 0.07
KMI 150424C00048500 C 04/24/15 48.5 0.00 0.06
KMI 150424C00049000 C 04/24/15 49.0 0.00 0.05
KMI 150424C00050000 C 04/24/15 50.0 0.00 0.04
KMI 150424P00030000 P 04/24/15 30.0 0.00 0.04
KMI 150424P00032000 P 04/24/15 32.0 0.00 0.11
KMI 150424P00032500 P 04/24/15 32.5 0.00 0.15
KMI 150424P00033000 P 04/24/15 33.0 0.00 0.18
KMI 150424P00033500 P 04/24/15 33.5 0.00 0.15
KMI 150424P00034000 P 04/24/15 34.0 0.00 0.28
KMI 150424P00034500 P 04/24/15 34.5 0.00 0.33
KMI 150424P00035000 P 04/24/15 35.0 0.00 0.22
KMI 150424P00035500 P 04/24/15 35.5 0.01 0.17
KMI 150424P00036000 P 04/24/15 36.0 0.01 0.15
KMI 150424P00036500 P 04/24/15 36.5 0.02 0.19
KMI 150424P00037000 P 04/24/15 37.0 0.04 0.13
KMI 150424P00037500 P 04/24/15 37.5 0.02 0.40
KMI 150424P00038000 P 04/24/15 38.0 0.03 0.48
KMI 150424P00038500 P 04/24/15 38.5 0.07 0.43
KMI 150424P00039000 P 04/24/15 39.0 0.08 0.41
KMI 150424P00039500 P 04/24/15 39.5 0.21 0.45
KMI 150424P00040000 P 04/24/15 40.0 0.29 0.43
KMI 150424P00040500 P 04/24/15 40.5 0.39 0.56
KMI 150424P00041000 P 04/24/15 41.0 0.56 0.80
KMI 150424P00041500 P 04/24/15 41.5 0.83 0.93
KMI 150424P00042000 P 04/24/15 42.0 1.01 1.25
KMI 150424P00042500 P 04/24/15 42.5 1.25 1.60
KMI 150424P00043000 P 04/24/15 43.0 1.59 2.26
KMI 150424P00043500 P 04/24/15 43.5 1.97 2.71
KMI 150424P00044000 P 04/24/15 44.0 2.46 3.25
KMI 150424P00044500 P 04/24/15 44.5 2.94 3.75
KMI 150424P00045000 P 04/24/15 45.0 3.35 4.25
KMI 150424P00045500 P 04/24/15 45.5 3.85 4.75
KMI 150424P00046000 P 04/24/15 46.0 4.35 5.25
KMI 150424P00046500 P 04/24/15 46.5 4.85 5.75
KMI 150424P00047000 P 04/24/15 47.0 5.30 6.35
KMI 150424P00047500 P 04/24/15 47.5 5.80 6.85
KMI 150424P00048000 P 04/24/15 48.0 5.45 7.35
KMI 150424P00048500 P 04/24/15 48.5 5.90 7.85
KMI 150424P00049000 P 04/24/15 49.0 7.35 8.35
KMI 150424P00050000 P 04/24/15 50.0 8.35 9.35
KMI 150501C00030000 C 05/01/15 30.0 10.55 11.95
KMI 150501C00032500 C 05/01/15 32.5 8.20 9.20
KMI 150501C00033000 C 05/01/15 33.0 7.70 8.65
KMI 150501C00033500 C 05/01/15 33.5 7.35 8.20
KMI 150501C00034000 C 05/01/15 34.0 6.90 7.70
KMI 150501C00034500 C 05/01/15 34.5 6.40 7.20
KMI 150501C00035000 C 05/01/15 35.0 5.75 6.70
KMI 150501C00035500 C 05/01/15 35.5 5.45 6.20
KMI 150501C00036000 C 05/01/15 36.0 4.95 5.70
KMI 150501C00036500 C 05/01/15 36.5 4.40 5.20
KMI 150501C00037000 C 05/01/15 37.0 3.90 4.70
KMI 150501C00037500 C 05/01/15 37.5 3.50 4.25
KMI 150501C00038000 C 05/01/15 38.0 2.95 3.75
KMI 150501C00038500 C 05/01/15 38.5 2.50 3.25
KMI 150501C00039000 C 05/01/15 39.0 2.15 2.80
KMI 150501C00039500 C 05/01/15 39.5 1.73 2.35
KMI 150501C00040000 C 05/01/15 40.0 1.48 1.91
KMI 150501C00040500 C 05/01/15 40.5 1.19 1.51
KMI 150501C00041000 C 05/01/15 41.0 0.88 1.17
KMI 150501C00041500 C 05/01/15 41.5 0.64 0.84
KMI 150501C00042000 C 05/01/15 42.0 0.42 0.56
KMI 150501C00042500 C 05/01/15 42.5 0.27 0.35
KMI 150501C00043000 C 05/01/15 43.0 0.10 0.35
KMI 150501C00043500 C 05/01/15 43.5 0.06 0.27
KMI 150501C00044000 C 05/01/15 44.0 0.02 0.28
KMI 150501C00044500 C 05/01/15 44.5 0.00 0.24
KMI 150501C00045000 C 05/01/15 45.0 0.00 0.09
KMI 150501C00045500 C 05/01/15 45.5 0.00 0.18
KMI 150501C00046000 C 05/01/15 46.0 0.00 0.15
KMI 150501C00046500 C 05/01/15 46.5 0.00 0.14
KMI 150501C00047000 C 05/01/15 47.0 0.00 0.12
KMI 150501C00047500 C 05/01/15 47.5 0.00 0.11
KMI 150501C00048000 C 05/01/15 48.0 0.00 0.09
KMI 150501C00048500 C 05/01/15 48.5 0.00 0.08
KMI 150501C00049000 C 05/01/15 49.0 0.00 0.07
KMI 150501C00050000 C 05/01/15 50.0 0.00 0.05
KMI 150501P00030000 P 05/01/15 30.0 0.00 0.08
KMI 150501P00032500 P 05/01/15 32.5 0.00 0.18
KMI 150501P00033000 P 05/01/15 33.0 0.00 0.32
KMI 150501P00033500 P 05/01/15 33.5 0.02 0.37
KMI 150501P00034000 P 05/01/15 34.0 0.01 0.22
KMI 150501P00034500 P 05/01/15 34.5 0.03 0.27
KMI 150501P00035000 P 05/01/15 35.0 0.04 0.20
KMI 150501P00035500 P 05/01/15 35.5 0.02 0.31
KMI 150501P00036000 P 05/01/15 36.0 0.02 0.34
KMI 150501P00036500 P 05/01/15 36.5 0.02 0.32
KMI 150501P00037000 P 05/01/15 37.0 0.04 0.39
KMI 150501P00037500 P 05/01/15 37.5 0.06 0.27
KMI 150501P00038000 P 05/01/15 38.0 0.10 0.31
KMI 150501P00038500 P 05/01/15 38.5 0.20 0.49
KMI 150501P00039000 P 05/01/15 39.0 0.27 0.40
KMI 150501P00039500 P 05/01/15 39.5 0.35 0.56
KMI 150501P00040000 P 05/01/15 40.0 0.45 0.73
KMI 150501P00040500 P 05/01/15 40.5 0.61 0.89
KMI 150501P00041000 P 05/01/15 41.0 0.92 1.03
KMI 150501P00041500 P 05/01/15 41.5 1.07 1.33
KMI 150501P00042000 P 05/01/15 42.0 1.30 1.85
KMI 150501P00042500 P 05/01/15 42.5 1.64 2.05
KMI 150501P00043000 P 05/01/15 43.0 2.05 2.49
KMI 150501P00043500 P 05/01/15 43.5 2.47 3.20
KMI 150501P00044000 P 05/01/15 44.0 2.94 3.65
KMI 150501P00044500 P 05/01/15 44.5 3.40 4.20
KMI 150501P00045000 P 05/01/15 45.0 3.90 4.70
KMI 150501P00045500 P 05/01/15 45.5 4.35 5.15
KMI 150501P00046000 P 05/01/15 46.0 4.85 5.65
KMI 150501P00046500 P 05/01/15 46.5 5.35 6.20
KMI 150501P00047000 P 05/01/15 47.0 5.85 6.70
KMI 150501P00047500 P 05/01/15 47.5 6.35 7.15
KMI 150501P00048000 P 05/01/15 48.0 6.75 7.75
KMI 150501P00048500 P 05/01/15 48.5 7.25 8.25
KMI 150501P00049000 P 05/01/15 49.0 7.75 8.80
KMI 150501P00050000 P 05/01/15 50.0 8.70 9.80
KMI 150508C00030000 C 05/08/15 30.0 10.45 11.95
KMI 150508C00032500 C 05/08/15 32.5 8.20 9.20
KMI 150508C00033000 C 05/08/15 33.0 7.70 8.70
KMI 150508C00033500 C 05/08/15 33.5 7.20 8.20
KMI 150508C00034000 C 05/08/15 34.0 6.75 7.70
KMI 150508C00034500 C 05/08/15 34.5 6.25 7.20
KMI 150508C00035000 C 05/08/15 35.0 5.80 6.75
KMI 150508C00035500 C 05/08/15 35.5 5.25 6.20
KMI 150508C00036000 C 05/08/15 36.0 4.90 5.75
KMI 150508C00036500 C 05/08/15 36.5 4.40 5.25
KMI 150508C00037000 C 05/08/15 37.0 3.90 4.80
KMI 150508C00037500 C 05/08/15 37.5 3.40 4.25
KMI 150508C00038000 C 05/08/15 38.0 2.95 3.80
KMI 150508C00038500 C 05/08/15 38.5 2.47 3.30
KMI 150508C00039000 C 05/08/15 39.0 2.04 2.87
KMI 150508C00039500 C 05/08/15 39.5 1.74 2.39
KMI 150508C00040000 C 05/08/15 40.0 1.44 1.98
KMI 150508C00040500 C 05/08/15 40.5 1.11 1.56
KMI 150508C00041000 C 05/08/15 41.0 0.78 1.21
KMI 150508C00041500 C 05/08/15 41.5 0.64 0.83
KMI 150508C00042000 C 05/08/15 42.0 0.35 0.68
KMI 150508C00042500 C 05/08/15 42.5 0.16 0.47
KMI 150508C00043000 C 05/08/15 43.0 0.09 0.50
KMI 150508C00043500 C 05/08/15 43.5 0.04 0.28
KMI 150508C00044000 C 05/08/15 44.0 0.02 0.38
KMI 150508C00044500 C 05/08/15 44.5 0.01 0.31
KMI 150508C00045000 C 05/08/15 45.0 0.00 0.24
KMI 150508C00045500 C 05/08/15 45.5 0.00 0.19
KMI 150508C00046000 C 05/08/15 46.0 0.00 0.17
KMI 150508C00046500 C 05/08/15 46.5 0.00 0.14
KMI 150508C00047000 C 05/08/15 47.0 0.00 0.12
KMI 150508C00047500 C 05/08/15 47.5 0.00 0.11
KMI 150508C00048000 C 05/08/15 48.0 0.00 0.10
KMI 150508C00048500 C 05/08/15 48.5 0.00 0.09
KMI 150508C00049000 C 05/08/15 49.0 0.00 0.08
KMI 150508C00050000 C 05/08/15 50.0 0.00 0.06
KMI 150508P00030000 P 05/08/15 30.0 0.00 0.14
KMI 150508P00032500 P 05/08/15 32.5 0.00 0.39
KMI 150508P00033000 P 05/08/15 33.0 0.01 0.38
KMI 150508P00033500 P 05/08/15 33.5 0.01 0.47
KMI 150508P00034000 P 05/08/15 34.0 0.02 0.38
KMI 150508P00034500 P 05/08/15 34.5 0.03 0.37
KMI 150508P00035000 P 05/08/15 35.0 0.04 0.22
KMI 150508P00035500 P 05/08/15 35.5 0.04 0.46
KMI 150508P00036000 P 05/08/15 36.0 0.05 0.50
KMI 150508P00036500 P 05/08/15 36.5 0.07 0.50
KMI 150508P00037000 P 05/08/15 37.0 0.10 0.46
KMI 150508P00037500 P 05/08/15 37.5 0.04 0.38
KMI 150508P00038000 P 05/08/15 38.0 0.07 0.50
KMI 150508P00038500 P 05/08/15 38.5 0.24 0.55
KMI 150508P00039000 P 05/08/15 39.0 0.32 0.65
KMI 150508P00039500 P 05/08/15 39.5 0.41 0.76
KMI 150508P00040000 P 05/08/15 40.0 0.53 0.90
KMI 150508P00040500 P 05/08/15 40.5 0.65 1.05
KMI 150508P00041000 P 05/08/15 41.0 0.98 1.24
KMI 150508P00041500 P 05/08/15 41.5 1.07 1.59
KMI 150508P00042000 P 05/08/15 42.0 1.35 1.92
KMI 150508P00042500 P 05/08/15 42.5 1.68 2.15
KMI 150508P00043000 P 05/08/15 43.0 2.07 2.57
KMI 150508P00043500 P 05/08/15 43.5 2.48 3.05
KMI 150508P00044000 P 05/08/15 44.0 2.97 3.75
KMI 150508P00044500 P 05/08/15 44.5 3.35 4.20
KMI 150508P00045000 P 05/08/15 45.0 3.90 4.70
KMI 150508P00045500 P 05/08/15 45.5 4.40 5.20
KMI 150508P00046000 P 05/08/15 46.0 4.85 5.65
KMI 150508P00046500 P 05/08/15 46.5 5.20 6.30
KMI 150508P00047000 P 05/08/15 47.0 5.70 6.80
KMI 150508P00047500 P 05/08/15 47.5 6.20 7.30
KMI 150508P00048000 P 05/08/15 48.0 6.70 7.80
KMI 150508P00048500 P 05/08/15 48.5 7.20 8.30
KMI 150508P00049000 P 05/08/15 49.0 7.70 8.80
KMI 150508P00050000 P 05/08/15 50.0 8.70 9.80
KMI 150515C00022500 C 05/15/15 22.5 18.05 19.45
KMI 150515C00025000 C 05/15/15 25.0 14.75 16.70
KMI 150515C00027500 C 05/15/15 27.5 12.95 14.45
KMI 150515C00030000 C 05/15/15 30.0 10.55 11.95
KMI 150515C00032500 C 05/15/15 32.5 8.20 9.15
KMI 150515C00035000 C 05/15/15 35.0 5.90 6.65
KMI 150515C00037500 C 05/15/15 37.5 3.50 4.20
KMI 150515C00040000 C 05/15/15 40.0 1.55 1.96
KMI 150515C00042500 C 05/15/15 42.5 0.34 0.40
KMI 150515C00045000 C 05/15/15 45.0 0.02 0.05
KMI 150515C00047500 C 05/15/15 47.5 0.00 0.04
KMI 150515C00050000 C 05/15/15 50.0 0.00 0.03
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 0.04
KMI 150515P00027500 P 05/15/15 27.5 0.00 0.05
KMI 150515P00030000 P 05/15/15 30.0 0.01 0.06
KMI 150515P00032500 P 05/15/15 32.5 0.02 0.09
KMI 150515P00035000 P 05/15/15 35.0 0.06 0.13
KMI 150515P00037500 P 05/15/15 37.5 0.19 0.23
KMI 150515P00040000 P 05/15/15 40.0 0.59 0.79
KMI 150515P00042500 P 05/15/15 42.5 1.79 2.12
KMI 150515P00045000 P 05/15/15 45.0 3.90 4.65
KMI 150515P00047500 P 05/15/15 47.5 6.30 7.15
KMI 150515P00050000 P 05/15/15 50.0 8.75 9.80
KMI 150515P00055000 P 05/15/15 55.0 13.50 15.10
KMI 150515P00060000 P 05/15/15 60.0 18.50 20.10
KMI 150619C00020000 C 06/19/15 20.0 20.55 21.70
KMI 150619C00022500 C 06/19/15 22.5 17.25 20.30
KMI 150619C00025000 C 06/19/15 25.0 15.50 16.70
KMI 150619C00027500 C 06/19/15 27.5 13.00 14.45
KMI 150619C00030000 C 06/19/15 30.0 10.55 11.95
KMI 150619C00032500 C 06/19/15 32.5 8.40 9.15
KMI 150619C00035000 C 06/19/15 35.0 6.05 6.65
KMI 150619C00037500 C 06/19/15 37.5 3.50 4.25
KMI 150619C00040000 C 06/19/15 40.0 1.86 2.11
KMI 150619C00042500 C 06/19/15 42.5 0.63 0.66
KMI 150619C00045000 C 06/19/15 45.0 0.14 0.18
KMI 150619C00047500 C 06/19/15 47.5 0.01 0.07
KMI 150619C00050000 C 06/19/15 50.0 0.00 0.05
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.04
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 0.04
KMI 150619P00025000 P 06/19/15 25.0 0.01 0.06
KMI 150619P00027500 P 06/19/15 27.5 0.02 0.09
KMI 150619P00030000 P 06/19/15 30.0 0.04 0.11
KMI 150619P00032500 P 06/19/15 32.5 0.08 0.14
KMI 150619P00035000 P 06/19/15 35.0 0.17 0.21
KMI 150619P00037500 P 06/19/15 37.5 0.39 0.50
KMI 150619P00040000 P 06/19/15 40.0 0.95 1.08
KMI 150619P00042500 P 06/19/15 42.5 2.11 2.83
KMI 150619P00045000 P 06/19/15 45.0 3.95 4.75
KMI 150619P00047500 P 06/19/15 47.5 6.35 7.15
KMI 150619P00050000 P 06/19/15 50.0 8.85 9.85
KMI 150619P00055000 P 06/19/15 55.0 13.50 15.50
KMI 150619P00060000 P 06/19/15 60.0 18.50 20.10
KMI 150918C00027500 C 09/18/15 27.5 12.95 14.45
KMI 150918C00030000 C 09/18/15 30.0 10.45 12.05
KMI 150918C00032500 C 09/18/15 32.5 8.40 9.15
KMI 150918C00035000 C 09/18/15 35.0 5.95 6.75
KMI 150918C00037500 C 09/18/15 37.5 3.70 4.45
KMI 150918C00040000 C 09/18/15 40.0 2.30 2.54
KMI 150918C00042500 C 09/18/15 42.5 1.07 1.18
KMI 150918C00045000 C 09/18/15 45.0 0.36 0.50
KMI 150918C00047500 C 09/18/15 47.5 0.12 0.18
KMI 150918C00050000 C 09/18/15 50.0 0.02 0.10
KMI 150918P00027500 P 09/18/15 27.5 0.09 0.18
KMI 150918P00030000 P 09/18/15 30.0 0.16 0.22
KMI 150918P00032500 P 09/18/15 32.5 0.29 0.34
KMI 150918P00035000 P 09/18/15 35.0 0.52 0.58
KMI 150918P00037500 P 09/18/15 37.5 0.94 1.04
KMI 150918P00040000 P 09/18/15 40.0 1.78 1.94
KMI 150918P00042500 P 09/18/15 42.5 3.00 3.40
KMI 150918P00045000 P 09/18/15 45.0 4.75 5.60
KMI 150918P00047500 P 09/18/15 47.5 6.85 7.80
KMI 150918P00050000 P 09/18/15 50.0 9.20 10.20
KMI 160115C00017500 C 01/15/16 17.5 23.05 24.65
KMI 160115C00020000 C 01/15/16 20.0 20.55 22.25
KMI 160115C00022500 C 01/15/16 22.5 18.05 19.75
KMI 160115C00025000 C 01/15/16 25.0 15.50 17.00
KMI 160115C00027500 C 01/15/16 27.5 12.95 14.80
KMI 160115C00030000 C 01/15/16 30.0 10.30 12.45
KMI 160115C00032500 C 01/15/16 32.5 7.85 9.70
KMI 160115C00035000 C 01/15/16 35.0 5.90 7.00
KMI 160115C00037500 C 01/15/16 37.5 4.50 4.90
KMI 160115C00040000 C 01/15/16 40.0 2.91 3.05
KMI 160115C00042500 C 01/15/16 42.5 1.69 1.87
KMI 160115C00045000 C 01/15/16 45.0 0.85 1.00
KMI 160115C00047500 C 01/15/16 47.5 0.40 0.55
KMI 160115C00050000 C 01/15/16 50.0 0.22 0.33
KMI 160115C00055000 C 01/15/16 55.0 0.05 0.16
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.10
KMI 160115P00017500 P 01/15/16 17.5 0.01 0.17
KMI 160115P00020000 P 01/15/16 20.0 0.02 0.15
KMI 160115P00022500 P 01/15/16 22.5 0.09 0.22
KMI 160115P00025000 P 01/15/16 25.0 0.20 0.31
KMI 160115P00027500 P 01/15/16 27.5 0.28 0.40
KMI 160115P00030000 P 01/15/16 30.0 0.46 0.62
KMI 160115P00032500 P 01/15/16 32.5 0.68 0.89
KMI 160115P00035000 P 01/15/16 35.0 1.10 1.25
KMI 160115P00037500 P 01/15/16 37.5 1.79 1.94
KMI 160115P00040000 P 01/15/16 40.0 2.80 2.93
KMI 160115P00042500 P 01/15/16 42.5 4.10 4.40
KMI 160115P00045000 P 01/15/16 45.0 5.85 6.50
KMI 160115P00047500 P 01/15/16 47.5 7.25 9.10
KMI 160115P00050000 P 01/15/16 50.0 9.55 11.45
KMI 160115P00055000 P 01/15/16 55.0 13.75 16.85
KMI 160115P00060000 P 01/15/16 60.0 18.75 21.80
KMI 170120C00020000 C 01/20/17 20.0 20.50 22.25
KMI 170120C00022500 C 01/20/17 22.5 17.00 21.15
KMI 170120C00025000 C 01/20/17 25.0 14.00 18.65
KMI 170120C00027500 C 01/20/17 27.5 12.00 16.15
KMI 170120C00030000 C 01/20/17 30.0 10.35 12.55
KMI 170120C00032500 C 01/20/17 32.5 7.90 9.80
KMI 170120C00035000 C 01/20/17 35.0 6.75 7.70
KMI 170120C00037500 C 01/20/17 37.5 4.75 5.45
KMI 170120C00040000 C 01/20/17 40.0 3.60 3.85
KMI 170120C00042500 C 01/20/17 42.5 2.55 2.87
KMI 170120C00045000 C 01/20/17 45.0 1.59 2.06
KMI 170120C00047500 C 01/20/17 47.5 1.00 1.42
KMI 170120C00050000 C 01/20/17 50.0 0.85 0.97
KMI 170120C00055000 C 01/20/17 55.0 0.36 0.56
KMI 170120C00060000 C 01/20/17 60.0 0.15 0.37
KMI 170120P00020000 P 01/20/17 20.0 0.30 0.54
KMI 170120P00022500 P 01/20/17 22.5 0.45 0.70
KMI 170120P00025000 P 01/20/17 25.0 0.65 0.83
KMI 170120P00027500 P 01/20/17 27.5 0.97 1.21
KMI 170120P00030000 P 01/20/17 30.0 1.40 1.70
KMI 170120P00032500 P 01/20/17 32.5 1.98 2.33
KMI 170120P00035000 P 01/20/17 35.0 2.67 3.15
KMI 170120P00037500 P 01/20/17 37.5 3.70 4.20
KMI 170120P00040000 P 01/20/17 40.0 4.95 5.30
KMI 170120P00042500 P 01/20/17 42.5 6.20 7.05
KMI 170120P00045000 P 01/20/17 45.0 7.75 9.65
KMI 170120P00047500 P 01/20/17 47.5 9.65 10.90
KMI 170120P00050000 P 01/20/17 50.0 11.20 14.00
KMI 170120P00055000 P 01/20/17 55.0 15.70 19.00
KMI 170120P00060000 P 01/20/17 60.0 20.10 23.60

OPRA data is delayed 15 minutes.