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 (2014-12-05)Premium Content

Kinder Morgan Inc (KMI)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150306C00025000 C 03/06/15 25.0 15.70 16.30
KMI 150306C00030000 C 03/06/15 30.0 10.30 11.25
KMI 150306C00033000 C 03/06/15 33.0 7.75 8.25
KMI 150306C00034000 C 03/06/15 34.0 6.75 7.20
KMI 150306C00034500 C 03/06/15 34.5 6.25 7.00
KMI 150306C00035000 C 03/06/15 35.0 5.75 6.45
KMI 150306C00035500 C 03/06/15 35.5 5.25 5.95
KMI 150306C00036000 C 03/06/15 36.0 4.80 5.45
KMI 150306C00036500 C 03/06/15 36.5 4.30 4.90
KMI 150306C00037000 C 03/06/15 37.0 3.80 4.40
KMI 150306C00037500 C 03/06/15 37.5 3.30 3.90
KMI 150306C00038000 C 03/06/15 38.0 2.80 3.40
KMI 150306C00038500 C 03/06/15 38.5 2.33 2.89
KMI 150306C00039000 C 03/06/15 39.0 1.85 2.40
KMI 150306C00039500 C 03/06/15 39.5 1.38 1.71
KMI 150306C00040000 C 03/06/15 40.0 0.95 1.21
KMI 150306C00040500 C 03/06/15 40.5 0.60 1.01
KMI 150306C00041000 C 03/06/15 41.0 0.34 0.43
KMI 150306C00041500 C 03/06/15 41.5 0.16 0.19
KMI 150306C00042000 C 03/06/15 42.0 0.05 0.10
KMI 150306C00042500 C 03/06/15 42.5 0.01 0.05
KMI 150306C00043000 C 03/06/15 43.0 0.00 0.05
KMI 150306C00043500 C 03/06/15 43.5 0.00 0.05
KMI 150306C00044000 C 03/06/15 44.0 0.00 0.04
KMI 150306C00044500 C 03/06/15 44.5 0.00 0.04
KMI 150306C00045000 C 03/06/15 45.0 0.00 0.04
KMI 150306C00045500 C 03/06/15 45.5 0.00 0.04
KMI 150306C00046000 C 03/06/15 46.0 0.00 0.04
KMI 150306C00046500 C 03/06/15 46.5 0.00 0.03
KMI 150306C00047000 C 03/06/15 47.0 0.00 0.03
KMI 150306C00047500 C 03/06/15 47.5 0.00 0.03
KMI 150306C00048000 C 03/06/15 48.0 0.00 0.03
KMI 150306C00048500 C 03/06/15 48.5 0.00 0.03
KMI 150306C00049000 C 03/06/15 49.0 0.00 0.03
KMI 150306C00049500 C 03/06/15 49.5 0.00 0.03
KMI 150306C00050000 C 03/06/15 50.0 0.00 0.03
KMI 150306C00055000 C 03/06/15 55.0 0.00 0.03
KMI 150306C00060000 C 03/06/15 60.0 0.00 0.03
KMI 150306P00025000 P 03/06/15 25.0 0.00 0.03
KMI 150306P00030000 P 03/06/15 30.0 0.00 0.03
KMI 150306P00033000 P 03/06/15 33.0 0.00 0.03
KMI 150306P00034000 P 03/06/15 34.0 0.00 0.04
KMI 150306P00034500 P 03/06/15 34.5 0.00 0.04
KMI 150306P00035000 P 03/06/15 35.0 0.00 0.05
KMI 150306P00035500 P 03/06/15 35.5 0.00 0.05
KMI 150306P00036000 P 03/06/15 36.0 0.00 0.05
KMI 150306P00036500 P 03/06/15 36.5 0.00 0.06
KMI 150306P00037000 P 03/06/15 37.0 0.00 0.05
KMI 150306P00037500 P 03/06/15 37.5 0.00 0.03
KMI 150306P00038000 P 03/06/15 38.0 0.00 0.06
KMI 150306P00038500 P 03/06/15 38.5 0.01 0.06
KMI 150306P00039000 P 03/06/15 39.0 0.01 0.08
KMI 150306P00039500 P 03/06/15 39.5 0.01 0.09
KMI 150306P00040000 P 03/06/15 40.0 0.07 0.10
KMI 150306P00040500 P 03/06/15 40.5 0.17 0.20
KMI 150306P00041000 P 03/06/15 41.0 0.33 0.38
KMI 150306P00041500 P 03/06/15 41.5 0.60 0.69
KMI 150306P00042000 P 03/06/15 42.0 0.94 1.07
KMI 150306P00042500 P 03/06/15 42.5 1.10 1.59
KMI 150306P00043000 P 03/06/15 43.0 1.85 2.17
KMI 150306P00043500 P 03/06/15 43.5 2.35 2.67
KMI 150306P00044000 P 03/06/15 44.0 2.85 3.20
KMI 150306P00044500 P 03/06/15 44.5 3.35 3.70
KMI 150306P00045000 P 03/06/15 45.0 3.85 4.20
KMI 150306P00045500 P 03/06/15 45.5 4.25 4.70
KMI 150306P00046000 P 03/06/15 46.0 4.55 5.25
KMI 150306P00046500 P 03/06/15 46.5 5.00 5.75
KMI 150306P00047000 P 03/06/15 47.0 5.50 6.25
KMI 150306P00047500 P 03/06/15 47.5 6.00 6.75
KMI 150306P00048000 P 03/06/15 48.0 6.50 7.25
KMI 150306P00048500 P 03/06/15 48.5 7.00 7.75
KMI 150306P00049000 P 03/06/15 49.0 7.45 8.30
KMI 150306P00049500 P 03/06/15 49.5 7.75 9.05
KMI 150306P00050000 P 03/06/15 50.0 8.45 9.45
KMI 150306P00055000 P 03/06/15 55.0 12.90 15.00
KMI 150306P00060000 P 03/06/15 60.0 18.50 19.25
KMI 150313C00033000 C 03/13/15 33.0 7.80 8.45
KMI 150313C00034000 C 03/13/15 34.0 6.80 7.35
KMI 150313C00034500 C 03/13/15 34.5 6.30 6.95
KMI 150313C00035000 C 03/13/15 35.0 5.80 6.45
KMI 150313C00035500 C 03/13/15 35.5 5.30 5.85
KMI 150313C00036000 C 03/13/15 36.0 4.80 5.35
KMI 150313C00036500 C 03/13/15 36.5 4.30 4.90
KMI 150313C00037000 C 03/13/15 37.0 3.85 4.40
KMI 150313C00037500 C 03/13/15 37.5 3.35 3.90
KMI 150313C00038000 C 03/13/15 38.0 2.80 3.35
KMI 150313C00038500 C 03/13/15 38.5 2.39 2.71
KMI 150313C00039000 C 03/13/15 39.0 1.94 2.20
KMI 150313C00039500 C 03/13/15 39.5 1.64 1.73
KMI 150313C00040000 C 03/13/15 40.0 1.17 1.32
KMI 150313C00040500 C 03/13/15 40.5 0.80 1.14
KMI 150313C00041000 C 03/13/15 41.0 0.50 0.64
KMI 150313C00041500 C 03/13/15 41.5 0.26 0.35
KMI 150313C00042000 C 03/13/15 42.0 0.14 0.25
KMI 150313C00042500 C 03/13/15 42.5 0.06 0.12
KMI 150313C00043000 C 03/13/15 43.0 0.01 0.06
KMI 150313C00043500 C 03/13/15 43.5 0.00 0.07
KMI 150313C00044000 C 03/13/15 44.0 0.00 0.05
KMI 150313C00044500 C 03/13/15 44.5 0.00 0.05
KMI 150313C00045000 C 03/13/15 45.0 0.00 0.04
KMI 150313C00045500 C 03/13/15 45.5 0.00 0.04
KMI 150313C00046000 C 03/13/15 46.0 0.00 0.04
KMI 150313C00046500 C 03/13/15 46.5 0.00 0.04
KMI 150313C00047000 C 03/13/15 47.0 0.00 0.04
KMI 150313C00047500 C 03/13/15 47.5 0.00 0.04
KMI 150313C00048000 C 03/13/15 48.0 0.00 0.04
KMI 150313C00048500 C 03/13/15 48.5 0.00 0.04
KMI 150313C00049000 C 03/13/15 49.0 0.00 0.03
KMI 150313C00049500 C 03/13/15 49.5 0.00 0.03
KMI 150313C00050000 C 03/13/15 50.0 0.00 0.03
KMI 150313P00033000 P 03/13/15 33.0 0.00 0.05
KMI 150313P00034000 P 03/13/15 34.0 0.00 0.09
KMI 150313P00034500 P 03/13/15 34.5 0.00 0.13
KMI 150313P00035000 P 03/13/15 35.0 0.00 0.17
KMI 150313P00035500 P 03/13/15 35.5 0.00 0.23
KMI 150313P00036000 P 03/13/15 36.0 0.00 0.28
KMI 150313P00036500 P 03/13/15 36.5 0.00 0.09
KMI 150313P00037000 P 03/13/15 37.0 0.00 0.35
KMI 150313P00037500 P 03/13/15 37.5 0.01 0.09
KMI 150313P00038000 P 03/13/15 38.0 0.01 0.11
KMI 150313P00038500 P 03/13/15 38.5 0.02 0.11
KMI 150313P00039000 P 03/13/15 39.0 0.04 0.22
KMI 150313P00039500 P 03/13/15 39.5 0.07 0.30
KMI 150313P00040000 P 03/13/15 40.0 0.12 0.26
KMI 150313P00040500 P 03/13/15 40.5 0.24 0.39
KMI 150313P00041000 P 03/13/15 41.0 0.39 0.56
KMI 150313P00041500 P 03/13/15 41.5 0.52 0.86
KMI 150313P00042000 P 03/13/15 42.0 0.87 1.21
KMI 150313P00042500 P 03/13/15 42.5 1.50 1.64
KMI 150313P00043000 P 03/13/15 43.0 1.63 2.15
KMI 150313P00043500 P 03/13/15 43.5 2.09 2.59
KMI 150313P00044000 P 03/13/15 44.0 2.85 3.10
KMI 150313P00044500 P 03/13/15 44.5 3.35 3.60
KMI 150313P00045000 P 03/13/15 45.0 3.75 4.10
KMI 150313P00045500 P 03/13/15 45.5 4.25 4.60
KMI 150313P00046000 P 03/13/15 46.0 4.75 5.10
KMI 150313P00046500 P 03/13/15 46.5 5.25 5.60
KMI 150313P00047000 P 03/13/15 47.0 5.85 6.20
KMI 150313P00047500 P 03/13/15 47.5 6.35 6.70
KMI 150313P00048000 P 03/13/15 48.0 6.55 7.20
KMI 150313P00048500 P 03/13/15 48.5 7.05 7.70
KMI 150313P00049000 P 03/13/15 49.0 7.50 8.25
KMI 150313P00049500 P 03/13/15 49.5 7.85 8.90
KMI 150313P00050000 P 03/13/15 50.0 8.50 9.25
KMI 150320C00020000 C 03/20/15 20.0 20.75 21.40
KMI 150320C00022500 C 03/20/15 22.5 17.80 18.90
KMI 150320C00025000 C 03/20/15 25.0 15.80 16.40
KMI 150320C00027500 C 03/20/15 27.5 13.15 13.90
KMI 150320C00030000 C 03/20/15 30.0 10.80 11.40
KMI 150320C00032000 C 03/20/15 32.0 8.80 9.40
KMI 150320C00032500 C 03/20/15 32.5 8.30 8.70
KMI 150320C00033000 C 03/20/15 33.0 7.80 8.40
KMI 150320C00033500 C 03/20/15 33.5 7.30 7.90
KMI 150320C00034000 C 03/20/15 34.0 6.80 7.40
KMI 150320C00034500 C 03/20/15 34.5 6.30 6.90
KMI 150320C00035000 C 03/20/15 35.0 5.85 6.40
KMI 150320C00035500 C 03/20/15 35.5 5.35 5.95
KMI 150320C00036000 C 03/20/15 36.0 4.85 5.45
KMI 150320C00036500 C 03/20/15 36.5 4.35 4.95
KMI 150320C00037000 C 03/20/15 37.0 3.85 4.45
KMI 150320C00037500 C 03/20/15 37.5 3.40 3.95
KMI 150320C00038000 C 03/20/15 38.0 2.87 3.35
KMI 150320C00038500 C 03/20/15 38.5 2.46 2.84
KMI 150320C00039000 C 03/20/15 39.0 2.01 2.35
KMI 150320C00039500 C 03/20/15 39.5 1.58 2.04
KMI 150320C00040000 C 03/20/15 40.0 1.31 1.40
KMI 150320C00040500 C 03/20/15 40.5 0.93 1.04
KMI 150320C00041000 C 03/20/15 41.0 0.65 0.72
KMI 150320C00041500 C 03/20/15 41.5 0.40 0.45
KMI 150320C00042000 C 03/20/15 42.0 0.23 0.28
KMI 150320C00042500 C 03/20/15 42.5 0.13 0.15
KMI 150320C00043000 C 03/20/15 43.0 0.06 0.10
KMI 150320C00043500 C 03/20/15 43.5 0.02 0.09
KMI 150320C00044000 C 03/20/15 44.0 0.00 0.07
KMI 150320C00044500 C 03/20/15 44.5 0.00 0.06
KMI 150320C00045000 C 03/20/15 45.0 0.00 0.05
KMI 150320C00045500 C 03/20/15 45.5 0.00 0.04
KMI 150320C00046000 C 03/20/15 46.0 0.00 0.04
KMI 150320C00046500 C 03/20/15 46.5 0.00 0.04
KMI 150320C00047000 C 03/20/15 47.0 0.00 0.04
KMI 150320C00047500 C 03/20/15 47.5 0.00 0.04
KMI 150320C00048000 C 03/20/15 48.0 0.00 0.04
KMI 150320C00048500 C 03/20/15 48.5 0.00 0.04
KMI 150320C00049000 C 03/20/15 49.0 0.00 0.04
KMI 150320C00049500 C 03/20/15 49.5 0.00 0.04
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.04
KMI 150320C00050500 C 03/20/15 50.5 0.00 0.03
KMI 150320C00051000 C 03/20/15 51.0 0.00 0.03
KMI 150320C00052000 C 03/20/15 52.0 0.00 0.03
KMI 150320C00053000 C 03/20/15 53.0 0.00 0.03
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.03
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.03
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.03
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.03
KMI 150320P00025000 P 03/20/15 25.0 0.00 0.03
KMI 150320P00027500 P 03/20/15 27.5 0.00 0.03
KMI 150320P00030000 P 03/20/15 30.0 0.00 0.04
KMI 150320P00032000 P 03/20/15 32.0 0.00 0.05
KMI 150320P00032500 P 03/20/15 32.5 0.00 0.07
KMI 150320P00033000 P 03/20/15 33.0 0.00 0.08
KMI 150320P00033500 P 03/20/15 33.5 0.00 0.08
KMI 150320P00034000 P 03/20/15 34.0 0.00 0.08
KMI 150320P00034500 P 03/20/15 34.5 0.00 0.08
KMI 150320P00035000 P 03/20/15 35.0 0.02 0.05
KMI 150320P00035500 P 03/20/15 35.5 0.01 0.09
KMI 150320P00036000 P 03/20/15 36.0 0.01 0.09
KMI 150320P00036500 P 03/20/15 36.5 0.02 0.09
KMI 150320P00037000 P 03/20/15 37.0 0.02 0.10
KMI 150320P00037500 P 03/20/15 37.5 0.03 0.10
KMI 150320P00038000 P 03/20/15 38.0 0.04 0.12
KMI 150320P00038500 P 03/20/15 38.5 0.06 0.15
KMI 150320P00039000 P 03/20/15 39.0 0.10 0.18
KMI 150320P00039500 P 03/20/15 39.5 0.19 0.25
KMI 150320P00040000 P 03/20/15 40.0 0.28 0.33
KMI 150320P00040500 P 03/20/15 40.5 0.41 0.46
KMI 150320P00041000 P 03/20/15 41.0 0.59 0.65
KMI 150320P00041500 P 03/20/15 41.5 0.81 0.92
KMI 150320P00042000 P 03/20/15 42.0 1.14 1.32
KMI 150320P00042500 P 03/20/15 42.5 1.53 1.72
KMI 150320P00043000 P 03/20/15 43.0 1.91 2.13
KMI 150320P00043500 P 03/20/15 43.5 2.37 2.60
KMI 150320P00044000 P 03/20/15 44.0 2.85 3.10
KMI 150320P00044500 P 03/20/15 44.5 3.35 3.60
KMI 150320P00045000 P 03/20/15 45.0 3.85 4.10
KMI 150320P00045500 P 03/20/15 45.5 4.25 4.70
KMI 150320P00046000 P 03/20/15 46.0 4.75 5.20
KMI 150320P00046500 P 03/20/15 46.5 5.25 5.70
KMI 150320P00047000 P 03/20/15 47.0 5.75 6.15
KMI 150320P00047500 P 03/20/15 47.5 6.35 6.65
KMI 150320P00048000 P 03/20/15 48.0 6.75 7.15
KMI 150320P00048500 P 03/20/15 48.5 7.25 7.65
KMI 150320P00049000 P 03/20/15 49.0 7.75 8.15
KMI 150320P00049500 P 03/20/15 49.5 8.25 8.65
KMI 150320P00050000 P 03/20/15 50.0 8.85 9.15
KMI 150320P00050500 P 03/20/15 50.5 9.25 9.75
KMI 150320P00051000 P 03/20/15 51.0 9.75 10.30
KMI 150320P00052000 P 03/20/15 52.0 10.75 11.30
KMI 150320P00053000 P 03/20/15 53.0 11.75 12.30
KMI 150320P00055000 P 03/20/15 55.0 13.75 14.30
KMI 150320P00060000 P 03/20/15 60.0 18.75 19.25
KMI 150327C00033000 C 03/27/15 33.0 7.75 8.70
KMI 150327C00033500 C 03/27/15 33.5 7.25 8.00
KMI 150327C00034000 C 03/27/15 34.0 6.75 7.55
KMI 150327C00034500 C 03/27/15 34.5 6.30 7.10
KMI 150327C00035000 C 03/27/15 35.0 5.80 6.65
KMI 150327C00035500 C 03/27/15 35.5 5.30 6.15
KMI 150327C00036000 C 03/27/15 36.0 4.80 5.65
KMI 150327C00036500 C 03/27/15 36.5 4.35 5.20
KMI 150327C00037000 C 03/27/15 37.0 3.85 4.65
KMI 150327C00037500 C 03/27/15 37.5 3.40 4.25
KMI 150327C00038000 C 03/27/15 38.0 2.90 3.75
KMI 150327C00038500 C 03/27/15 38.5 2.47 3.15
KMI 150327C00039000 C 03/27/15 39.0 2.01 2.75
KMI 150327C00039500 C 03/27/15 39.5 1.59 2.24
KMI 150327C00040000 C 03/27/15 40.0 1.28 1.86
KMI 150327C00040500 C 03/27/15 40.5 0.93 1.40
KMI 150327C00041000 C 03/27/15 41.0 0.74 0.93
KMI 150327C00041500 C 03/27/15 41.5 0.41 0.59
KMI 150327C00042000 C 03/27/15 42.0 0.21 0.40
KMI 150327C00042500 C 03/27/15 42.5 0.15 0.30
KMI 150327C00043000 C 03/27/15 43.0 0.09 0.19
KMI 150327C00043500 C 03/27/15 43.5 0.04 0.16
KMI 150327C00044000 C 03/27/15 44.0 0.00 0.17
KMI 150327C00044500 C 03/27/15 44.5 0.00 0.12
KMI 150327C00045000 C 03/27/15 45.0 0.00 0.08
KMI 150327C00045500 C 03/27/15 45.5 0.00 0.06
KMI 150327C00046000 C 03/27/15 46.0 0.00 0.05
KMI 150327C00046500 C 03/27/15 46.5 0.00 0.04
KMI 150327C00047000 C 03/27/15 47.0 0.00 0.04
KMI 150327C00047500 C 03/27/15 47.5 0.00 0.04
KMI 150327C00048000 C 03/27/15 48.0 0.00 0.04
KMI 150327C00048500 C 03/27/15 48.5 0.00 0.04
KMI 150327C00049000 C 03/27/15 49.0 0.00 0.04
KMI 150327C00049500 C 03/27/15 49.5 0.00 0.04
KMI 150327C00050000 C 03/27/15 50.0 0.00 0.04
KMI 150327P00033000 P 03/27/15 33.0 0.00 0.19
KMI 150327P00033500 P 03/27/15 33.5 0.00 0.24
KMI 150327P00034000 P 03/27/15 34.0 0.00 0.30
KMI 150327P00034500 P 03/27/15 34.5 0.00 0.34
KMI 150327P00035000 P 03/27/15 35.0 0.00 0.39
KMI 150327P00035500 P 03/27/15 35.5 0.00 0.40
KMI 150327P00036000 P 03/27/15 36.0 0.00 0.42
KMI 150327P00036500 P 03/27/15 36.5 0.00 0.47
KMI 150327P00037000 P 03/27/15 37.0 0.00 0.28
KMI 150327P00037500 P 03/27/15 37.5 0.00 0.49
KMI 150327P00038000 P 03/27/15 38.0 0.00 0.50
KMI 150327P00038500 P 03/27/15 38.5 0.00 0.45
KMI 150327P00039000 P 03/27/15 39.0 0.13 0.29
KMI 150327P00039500 P 03/27/15 39.5 0.21 0.40
KMI 150327P00040000 P 03/27/15 40.0 0.30 0.48
KMI 150327P00040500 P 03/27/15 40.5 0.43 0.72
KMI 150327P00041000 P 03/27/15 41.0 0.60 0.80
KMI 150327P00041500 P 03/27/15 41.5 0.81 1.12
KMI 150327P00042000 P 03/27/15 42.0 1.17 1.51
KMI 150327P00042500 P 03/27/15 42.5 1.53 1.92
KMI 150327P00043000 P 03/27/15 43.0 1.90 2.33
KMI 150327P00043500 P 03/27/15 43.5 2.09 2.83
KMI 150327P00044000 P 03/27/15 44.0 2.60 3.30
KMI 150327P00044500 P 03/27/15 44.5 3.00 3.80
KMI 150327P00045000 P 03/27/15 45.0 3.75 4.40
KMI 150327P00045500 P 03/27/15 45.5 4.35 4.80
KMI 150327P00046000 P 03/27/15 46.0 4.85 5.30
KMI 150327P00046500 P 03/27/15 46.5 5.25 5.80
KMI 150327P00047000 P 03/27/15 47.0 5.75 6.30
KMI 150327P00047500 P 03/27/15 47.5 6.25 6.80
KMI 150327P00048000 P 03/27/15 48.0 6.75 7.30
KMI 150327P00048500 P 03/27/15 48.5 7.25 7.80
KMI 150327P00049000 P 03/27/15 49.0 7.75 8.30
KMI 150327P00049500 P 03/27/15 49.5 8.25 8.80
KMI 150327P00050000 P 03/27/15 50.0 8.75 9.35
KMI 150402C00033000 C 04/02/15 33.0 7.70 8.50
KMI 150402C00034000 C 04/02/15 34.0 6.65 7.60
KMI 150402C00034500 C 04/02/15 34.5 6.20 7.15
KMI 150402C00035000 C 04/02/15 35.0 5.70 6.70
KMI 150402C00035500 C 04/02/15 35.5 5.25 6.20
KMI 150402C00036000 C 04/02/15 36.0 4.75 5.70
KMI 150402C00036500 C 04/02/15 36.5 4.25 5.20
KMI 150402C00037000 C 04/02/15 37.0 3.80 4.75
KMI 150402C00037500 C 04/02/15 37.5 3.30 4.25
KMI 150402C00038000 C 04/02/15 38.0 2.92 3.80
KMI 150402C00038500 C 04/02/15 38.5 2.50 3.30
KMI 150402C00039000 C 04/02/15 39.0 2.07 2.87
KMI 150402C00039500 C 04/02/15 39.5 1.65 2.29
KMI 150402C00040000 C 04/02/15 40.0 1.42 1.76
KMI 150402C00040500 C 04/02/15 40.5 1.07 1.51
KMI 150402C00041000 C 04/02/15 41.0 0.79 1.17
KMI 150402C00041500 C 04/02/15 41.5 0.50 0.90
KMI 150402C00042000 C 04/02/15 42.0 0.28 0.55
KMI 150402C00042500 C 04/02/15 42.5 0.15 0.45
KMI 150402C00043000 C 04/02/15 43.0 0.07 0.20
KMI 150402C00043500 C 04/02/15 43.5 0.00 0.30
KMI 150402C00044000 C 04/02/15 44.0 0.00 0.23
KMI 150402C00044500 C 04/02/15 44.5 0.00 0.16
KMI 150402C00045000 C 04/02/15 45.0 0.00 0.10
KMI 150402C00045500 C 04/02/15 45.5 0.00 0.08
KMI 150402C00046000 C 04/02/15 46.0 0.00 0.06
KMI 150402C00046500 C 04/02/15 46.5 0.00 0.05
KMI 150402C00047000 C 04/02/15 47.0 0.00 0.04
KMI 150402C00047500 C 04/02/15 47.5 0.00 0.04
KMI 150402C00048000 C 04/02/15 48.0 0.00 0.04
KMI 150402C00048500 C 04/02/15 48.5 0.00 0.04
KMI 150402C00049000 C 04/02/15 49.0 0.00 0.04
KMI 150402C00050000 C 04/02/15 50.0 0.00 0.04
KMI 150402P00033000 P 04/02/15 33.0 0.00 0.27
KMI 150402P00034000 P 04/02/15 34.0 0.00 0.36
KMI 150402P00034500 P 04/02/15 34.5 0.00 0.39
KMI 150402P00035000 P 04/02/15 35.0 0.00 0.45
KMI 150402P00035500 P 04/02/15 35.5 0.00 0.44
KMI 150402P00036000 P 04/02/15 36.0 0.00 0.49
KMI 150402P00036500 P 04/02/15 36.5 0.00 0.50
KMI 150402P00037000 P 04/02/15 37.0 0.00 0.50
KMI 150402P00037500 P 04/02/15 37.5 0.00 0.50
KMI 150402P00038000 P 04/02/15 38.0 0.00 0.30
KMI 150402P00038500 P 04/02/15 38.5 0.00 0.50
KMI 150402P00039000 P 04/02/15 39.0 0.14 0.41
KMI 150402P00039500 P 04/02/15 39.5 0.28 0.42
KMI 150402P00040000 P 04/02/15 40.0 0.45 0.53
KMI 150402P00040500 P 04/02/15 40.5 0.51 0.77
KMI 150402P00041000 P 04/02/15 41.0 0.64 0.94
KMI 150402P00041500 P 04/02/15 41.5 0.89 1.19
KMI 150402P00042000 P 04/02/15 42.0 1.14 1.58
KMI 150402P00042500 P 04/02/15 42.5 1.58 1.88
KMI 150402P00043000 P 04/02/15 43.0 1.90 2.41
KMI 150402P00043500 P 04/02/15 43.5 2.00 2.86
KMI 150402P00044000 P 04/02/15 44.0 2.45 3.35
KMI 150402P00044500 P 04/02/15 44.5 2.90 3.85
KMI 150402P00045000 P 04/02/15 45.0 3.40 4.35
KMI 150402P00045500 P 04/02/15 45.5 4.35 4.95
KMI 150402P00046000 P 04/02/15 46.0 4.75 5.45
KMI 150402P00046500 P 04/02/15 46.5 5.25 5.90
KMI 150402P00047000 P 04/02/15 47.0 5.75 6.40
KMI 150402P00047500 P 04/02/15 47.5 6.25 6.90
KMI 150402P00048000 P 04/02/15 48.0 6.75 7.40
KMI 150402P00048500 P 04/02/15 48.5 7.25 7.90
KMI 150402P00049000 P 04/02/15 49.0 7.75 8.40
KMI 150402P00050000 P 04/02/15 50.0 8.75 9.40
KMI 150410C00034000 C 04/10/15 34.0 6.75 7.65
KMI 150410C00035000 C 04/10/15 35.0 5.70 6.75
KMI 150410C00035500 C 04/10/15 35.5 5.25 6.25
KMI 150410C00036000 C 04/10/15 36.0 4.75 5.75
KMI 150410C00036500 C 04/10/15 36.5 4.25 5.25
KMI 150410C00037000 C 04/10/15 37.0 3.80 4.60
KMI 150410C00037500 C 04/10/15 37.5 3.40 4.30
KMI 150410C00038000 C 04/10/15 38.0 2.87 3.85
KMI 150410C00038500 C 04/10/15 38.5 2.44 3.35
KMI 150410C00039000 C 04/10/15 39.0 2.06 2.90
KMI 150410C00039500 C 04/10/15 39.5 1.70 2.39
KMI 150410C00040000 C 04/10/15 40.0 1.51 1.98
KMI 150410C00040500 C 04/10/15 40.5 1.03 1.49
KMI 150410C00041000 C 04/10/15 41.0 0.79 1.14
KMI 150410C00041500 C 04/10/15 41.5 0.49 0.93
KMI 150410C00042000 C 04/10/15 42.0 0.31 0.75
KMI 150410C00042500 C 04/10/15 42.5 0.15 0.45
KMI 150410C00043000 C 04/10/15 43.0 0.00 0.50
KMI 150410C00043500 C 04/10/15 43.5 0.00 0.37
KMI 150410C00044000 C 04/10/15 44.0 0.00 0.34
KMI 150410C00044500 C 04/10/15 44.5 0.00 0.23
KMI 150410C00045000 C 04/10/15 45.0 0.00 0.15
KMI 150410C00045500 C 04/10/15 45.5 0.00 0.11
KMI 150410C00046000 C 04/10/15 46.0 0.00 0.08
KMI 150410C00046500 C 04/10/15 46.5 0.00 0.07
KMI 150410C00047000 C 04/10/15 47.0 0.00 0.05
KMI 150410C00047500 C 04/10/15 47.5 0.00 0.05
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 0.04
KMI 150410P00034000 P 04/10/15 34.0 0.00 0.41
KMI 150410P00035000 P 04/10/15 35.0 0.00 0.50
KMI 150410P00035500 P 04/10/15 35.5 0.00 0.50
KMI 150410P00036000 P 04/10/15 36.0 0.00 0.50
KMI 150410P00036500 P 04/10/15 36.5 0.00 0.50
KMI 150410P00037000 P 04/10/15 37.0 0.00 0.25
KMI 150410P00037500 P 04/10/15 37.5 0.00 0.50
KMI 150410P00038000 P 04/10/15 38.0 0.00 0.50
KMI 150410P00038500 P 04/10/15 38.5 0.01 0.50
KMI 150410P00039000 P 04/10/15 39.0 0.11 0.55
KMI 150410P00039500 P 04/10/15 39.5 0.15 0.64
KMI 150410P00040000 P 04/10/15 40.0 0.26 0.74
KMI 150410P00040500 P 04/10/15 40.5 0.37 0.87
KMI 150410P00041000 P 04/10/15 41.0 0.65 0.99
KMI 150410P00041500 P 04/10/15 41.5 0.89 1.34
KMI 150410P00042000 P 04/10/15 42.0 1.08 1.64
KMI 150410P00042500 P 04/10/15 42.5 1.37 2.08
KMI 150410P00043000 P 04/10/15 43.0 1.90 2.42
KMI 150410P00043500 P 04/10/15 43.5 2.01 2.89
KMI 150410P00044000 P 04/10/15 44.0 2.45 3.45
KMI 150410P00044500 P 04/10/15 44.5 2.95 3.90
KMI 150410P00045000 P 04/10/15 45.0 3.40 4.40
KMI 150410P00045500 P 04/10/15 45.5 3.90 4.90
KMI 150410P00046000 P 04/10/15 46.0 4.40 5.40
KMI 150410P00046500 P 04/10/15 46.5 5.25 6.15
KMI 150410P00047000 P 04/10/15 47.0 5.75 6.75
KMI 150410P00047500 P 04/10/15 47.5 6.25 6.90
KMI 150410P00048000 P 04/10/15 48.0 6.75 7.40
KMI 150410P00048500 P 04/10/15 48.5 7.25 8.25
KMI 150410P00049000 P 04/10/15 49.0 7.75 8.40
KMI 150410P00049500 P 04/10/15 49.5 8.25 9.25
KMI 150410P00050000 P 04/10/15 50.0 8.75 9.75
KMI 150410P00051000 P 04/10/15 51.0 9.75 10.40
KMI 150417C00030000 C 04/17/15 30.0 10.75 11.60
KMI 150417C00032500 C 04/17/15 32.5 8.30 8.95
KMI 150417C00035000 C 04/17/15 35.0 5.85 6.50
KMI 150417C00037500 C 04/17/15 37.5 3.55 4.20
KMI 150417C00040000 C 04/17/15 40.0 1.64 2.03
KMI 150417C00042500 C 04/17/15 42.5 0.40 0.54
KMI 150417C00045000 C 04/17/15 45.0 0.04 0.09
KMI 150417C00047500 C 04/17/15 47.5 0.00 0.05
KMI 150417C00050000 C 04/17/15 50.0 0.00 0.04
KMI 150417C00055000 C 04/17/15 55.0 0.00 0.03
KMI 150417P00030000 P 04/17/15 30.0 0.00 0.09
KMI 150417P00032500 P 04/17/15 32.5 0.01 0.11
KMI 150417P00035000 P 04/17/15 35.0 0.05 0.15
KMI 150417P00037500 P 04/17/15 37.5 0.17 0.26
KMI 150417P00040000 P 04/17/15 40.0 0.65 0.74
KMI 150417P00042500 P 04/17/15 42.5 1.85 1.96
KMI 150417P00045000 P 04/17/15 45.0 3.55 4.30
KMI 150417P00047500 P 04/17/15 47.5 6.35 6.80
KMI 150417P00050000 P 04/17/15 50.0 8.75 9.30
KMI 150417P00055000 P 04/17/15 55.0 13.60 14.30
KMI 150619C00020000 C 06/19/15 20.0 20.30 21.60
KMI 150619C00022500 C 06/19/15 22.5 17.90 19.05
KMI 150619C00025000 C 06/19/15 25.0 15.45 16.50
KMI 150619C00027500 C 06/19/15 27.5 12.95 14.00
KMI 150619C00030000 C 06/19/15 30.0 10.75 11.55
KMI 150619C00032500 C 06/19/15 32.5 8.30 9.05
KMI 150619C00035000 C 06/19/15 35.0 5.90 6.65
KMI 150619C00037500 C 06/19/15 37.5 3.85 4.50
KMI 150619C00040000 C 06/19/15 40.0 1.96 2.28
KMI 150619C00042500 C 06/19/15 42.5 0.76 0.86
KMI 150619C00045000 C 06/19/15 45.0 0.20 0.31
KMI 150619C00047500 C 06/19/15 47.5 0.03 0.13
KMI 150619C00050000 C 06/19/15 50.0 0.00 0.07
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.06
KMI 150619C00060000 C 06/19/15 60.0 0.00 0.04
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.04
KMI 150619P00022500 P 06/19/15 22.5 0.00 0.08
KMI 150619P00025000 P 06/19/15 25.0 0.00 0.11
KMI 150619P00027500 P 06/19/15 27.5 0.03 0.15
KMI 150619P00030000 P 06/19/15 30.0 0.03 0.20
KMI 150619P00032500 P 06/19/15 32.5 0.13 0.26
KMI 150619P00035000 P 06/19/15 35.0 0.28 0.39
KMI 150619P00037500 P 06/19/15 37.5 0.62 0.71
KMI 150619P00040000 P 06/19/15 40.0 1.30 1.45
KMI 150619P00042500 P 06/19/15 42.5 2.60 2.83
KMI 150619P00045000 P 06/19/15 45.0 4.15 4.95
KMI 150619P00047500 P 06/19/15 47.5 6.35 7.30
KMI 150619P00050000 P 06/19/15 50.0 8.95 9.80
KMI 150619P00055000 P 06/19/15 55.0 14.30 15.10
KMI 150619P00060000 P 06/19/15 60.0 19.30 20.00
KMI 150918C00027500 C 09/18/15 27.5 12.95 13.95
KMI 150918C00030000 C 09/18/15 30.0 10.55 11.55
KMI 150918C00032500 C 09/18/15 32.5 8.30 9.25
KMI 150918C00035000 C 09/18/15 35.0 6.05 6.95
KMI 150918C00037500 C 09/18/15 37.5 3.95 4.70
KMI 150918C00040000 C 09/18/15 40.0 2.28 2.80
KMI 150918C00042500 C 09/18/15 42.5 1.20 1.30
KMI 150918C00045000 C 09/18/15 45.0 0.45 0.58
KMI 150918C00047500 C 09/18/15 47.5 0.14 0.32
KMI 150918C00050000 C 09/18/15 50.0 0.04 0.15
KMI 150918P00027500 P 09/18/15 27.5 0.11 0.25
KMI 150918P00030000 P 09/18/15 30.0 0.22 0.31
KMI 150918P00032500 P 09/18/15 32.5 0.36 0.53
KMI 150918P00035000 P 09/18/15 35.0 0.63 0.75
KMI 150918P00037500 P 09/18/15 37.5 1.12 1.35
KMI 150918P00040000 P 09/18/15 40.0 1.97 2.25
KMI 150918P00042500 P 09/18/15 42.5 3.15 3.75
KMI 150918P00045000 P 09/18/15 45.0 4.90 5.70
KMI 150918P00047500 P 09/18/15 47.5 7.00 7.90
KMI 150918P00050000 P 09/18/15 50.0 9.35 10.35
KMI 160115C00017500 C 01/15/16 17.5 22.80 23.95
KMI 160115C00020000 C 01/15/16 20.0 20.30 21.45
KMI 160115C00022500 C 01/15/16 22.5 17.80 18.95
KMI 160115C00025000 C 01/15/16 25.0 15.20 16.45
KMI 160115C00027500 C 01/15/16 27.5 12.55 13.95
KMI 160115C00030000 C 01/15/16 30.0 10.40 11.35
KMI 160115C00032500 C 01/15/16 32.5 8.30 9.25
KMI 160115C00035000 C 01/15/16 35.0 5.70 7.00
KMI 160115C00037500 C 01/15/16 37.5 4.35 4.90
KMI 160115C00040000 C 01/15/16 40.0 2.90 3.00
KMI 160115C00042500 C 01/15/16 42.5 1.72 1.95
KMI 160115C00045000 C 01/15/16 45.0 1.00 1.05
KMI 160115C00047500 C 01/15/16 47.5 0.50 0.71
KMI 160115C00050000 C 01/15/16 50.0 0.26 0.36
KMI 160115C00055000 C 01/15/16 55.0 0.05 0.17
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.12
KMI 160115P00017500 P 01/15/16 17.5 0.01 0.20
KMI 160115P00020000 P 01/15/16 20.0 0.04 0.17
KMI 160115P00022500 P 01/15/16 22.5 0.11 0.26
KMI 160115P00025000 P 01/15/16 25.0 0.22 0.29
KMI 160115P00027500 P 01/15/16 27.5 0.35 0.45
KMI 160115P00030000 P 01/15/16 30.0 0.52 0.70
KMI 160115P00032500 P 01/15/16 32.5 0.80 0.95
KMI 160115P00035000 P 01/15/16 35.0 1.31 1.45
KMI 160115P00037500 P 01/15/16 37.5 2.05 2.20
KMI 160115P00040000 P 01/15/16 40.0 3.05 3.20
KMI 160115P00042500 P 01/15/16 42.5 4.45 4.75
KMI 160115P00045000 P 01/15/16 45.0 5.20 7.05
KMI 160115P00047500 P 01/15/16 47.5 7.25 9.15
KMI 160115P00050000 P 01/15/16 50.0 9.50 11.25
KMI 160115P00055000 P 01/15/16 55.0 13.65 16.75
KMI 160115P00060000 P 01/15/16 60.0 18.60 21.70
KMI 170120C00020000 C 01/20/17 20.0 20.30 22.00
KMI 170120C00022500 C 01/20/17 22.5 17.70 19.60
KMI 170120C00025000 C 01/20/17 25.0 15.15 17.05
KMI 170120C00027500 C 01/20/17 27.5 12.55 14.75
KMI 170120C00030000 C 01/20/17 30.0 10.10 12.40
KMI 170120C00032500 C 01/20/17 32.5 8.00 10.00
KMI 170120C00035000 C 01/20/17 35.0 6.50 7.00
KMI 170120C00037500 C 01/20/17 37.5 4.90 5.40
KMI 170120C00040000 C 01/20/17 40.0 3.50 3.60
KMI 170120C00042500 C 01/20/17 42.5 2.40 2.70
KMI 170120C00045000 C 01/20/17 45.0 1.48 2.15
KMI 170120C00047500 C 01/20/17 47.5 1.15 1.44
KMI 170120C00050000 C 01/20/17 50.0 0.80 0.99
KMI 170120C00055000 C 01/20/17 55.0 0.28 0.75
KMI 170120C00060000 C 01/20/17 60.0 0.10 0.40
KMI 170120P00020000 P 01/20/17 20.0 0.20 0.60
KMI 170120P00022500 P 01/20/17 22.5 0.43 0.77
KMI 170120P00025000 P 01/20/17 25.0 0.62 0.85
KMI 170120P00027500 P 01/20/17 27.5 0.82 1.28
KMI 170120P00030000 P 01/20/17 30.0 1.35 1.70
KMI 170120P00032500 P 01/20/17 32.5 1.77 2.30
KMI 170120P00035000 P 01/20/17 35.0 2.52 3.00
KMI 170120P00037500 P 01/20/17 37.5 3.25 3.80
KMI 170120P00040000 P 01/20/17 40.0 4.45 5.25
KMI 170120P00042500 P 01/20/17 42.5 6.05 7.15
KMI 170120P00045000 P 01/20/17 45.0 7.65 9.45
KMI 170120P00047500 P 01/20/17 47.5 9.50 11.50
KMI 170120P00050000 P 01/20/17 50.0 11.00 14.20
KMI 170120P00055000 P 01/20/17 55.0 15.50 18.70
KMI 170120P00060000 P 01/20/17 60.0 20.00 23.15

OPRA data is delayed 15 minutes.