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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150206C00025000 C 02/06/15 25.0 15.45 16.50
KMI 150206C00030000 C 02/06/15 30.0 10.45 11.50
KMI 150206C00032000 C 02/06/15 32.0 8.45 9.50
KMI 150206C00033000 C 02/06/15 33.0 7.95 8.45
KMI 150206C00034000 C 02/06/15 34.0 6.95 7.45
KMI 150206C00034500 C 02/06/15 34.5 6.45 7.00
KMI 150206C00035000 C 02/06/15 35.0 5.95 6.50
KMI 150206C00035500 C 02/06/15 35.5 5.45 5.80
KMI 150206C00036000 C 02/06/15 36.0 4.95 5.30
KMI 150206C00036500 C 02/06/15 36.5 4.45 4.80
KMI 150206C00037000 C 02/06/15 37.0 3.95 4.30
KMI 150206C00037500 C 02/06/15 37.5 3.45 3.80
KMI 150206C00038000 C 02/06/15 38.0 2.96 3.50
KMI 150206C00038500 C 02/06/15 38.5 2.46 2.80
KMI 150206C00039000 C 02/06/15 39.0 1.96 2.51
KMI 150206C00039500 C 02/06/15 39.5 1.46 2.02
KMI 150206C00040000 C 02/06/15 40.0 1.14 1.36
KMI 150206C00040500 C 02/06/15 40.5 0.72 0.95
KMI 150206C00041000 C 02/06/15 41.0 0.44 0.51
KMI 150206C00041500 C 02/06/15 41.5 0.09 0.40
KMI 150206C00042000 C 02/06/15 42.0 0.07 0.15
KMI 150206C00042500 C 02/06/15 42.5 0.00 0.08
KMI 150206C00043000 C 02/06/15 43.0 0.00 0.07
KMI 150206C00043500 C 02/06/15 43.5 0.00 0.07
KMI 150206C00044000 C 02/06/15 44.0 0.00 0.05
KMI 150206C00044500 C 02/06/15 44.5 0.00 0.05
KMI 150206C00045000 C 02/06/15 45.0 0.00 0.04
KMI 150206C00045500 C 02/06/15 45.5 0.00 0.04
KMI 150206C00046000 C 02/06/15 46.0 0.00 0.04
KMI 150206C00046500 C 02/06/15 46.5 0.00 0.04
KMI 150206C00047000 C 02/06/15 47.0 0.00 0.04
KMI 150206C00047500 C 02/06/15 47.5 0.00 0.04
KMI 150206C00048000 C 02/06/15 48.0 0.00 0.03
KMI 150206C00048500 C 02/06/15 48.5 0.00 0.04
KMI 150206C00049000 C 02/06/15 49.0 0.00 0.04
KMI 150206C00049500 C 02/06/15 49.5 0.00 0.03
KMI 150206C00050000 C 02/06/15 50.0 0.00 0.03
KMI 150206C00050500 C 02/06/15 50.5 0.00 0.03
KMI 150206C00051000 C 02/06/15 51.0 0.00 0.03
KMI 150206C00051500 C 02/06/15 51.5 0.00 0.03
KMI 150206C00052000 C 02/06/15 52.0 0.00 0.03
KMI 150206C00052500 C 02/06/15 52.5 0.00 0.03
KMI 150206C00053000 C 02/06/15 53.0 0.00 0.03
KMI 150206C00055000 C 02/06/15 55.0 0.00 0.03
KMI 150206C00060000 C 02/06/15 60.0 0.00 0.03
KMI 150206P00025000 P 02/06/15 25.0 0.00 0.03
KMI 150206P00030000 P 02/06/15 30.0 0.00 0.03
KMI 150206P00032000 P 02/06/15 32.0 0.00 0.03
KMI 150206P00033000 P 02/06/15 33.0 0.00 0.04
KMI 150206P00034000 P 02/06/15 34.0 0.00 0.04
KMI 150206P00034500 P 02/06/15 34.5 0.00 0.05
KMI 150206P00035000 P 02/06/15 35.0 0.00 0.07
KMI 150206P00035500 P 02/06/15 35.5 0.00 0.12
KMI 150206P00036000 P 02/06/15 36.0 0.00 0.13
KMI 150206P00036500 P 02/06/15 36.5 0.00 0.14
KMI 150206P00037000 P 02/06/15 37.0 0.00 0.15
KMI 150206P00037500 P 02/06/15 37.5 0.00 0.16
KMI 150206P00038000 P 02/06/15 38.0 0.00 0.07
KMI 150206P00038500 P 02/06/15 38.5 0.00 0.22
KMI 150206P00039000 P 02/06/15 39.0 0.00 0.10
KMI 150206P00039500 P 02/06/15 39.5 0.04 0.11
KMI 150206P00040000 P 02/06/15 40.0 0.12 0.17
KMI 150206P00040500 P 02/06/15 40.5 0.19 0.28
KMI 150206P00041000 P 02/06/15 41.0 0.27 0.49
KMI 150206P00041500 P 02/06/15 41.5 0.47 0.70
KMI 150206P00042000 P 02/06/15 42.0 0.94 1.15
KMI 150206P00042500 P 02/06/15 42.5 1.29 1.63
KMI 150206P00043000 P 02/06/15 43.0 1.79 2.07
KMI 150206P00043500 P 02/06/15 43.5 2.29 2.54
KMI 150206P00044000 P 02/06/15 44.0 2.79 3.05
KMI 150206P00044500 P 02/06/15 44.5 3.25 3.55
KMI 150206P00045000 P 02/06/15 45.0 3.75 4.05
KMI 150206P00045500 P 02/06/15 45.5 4.25 4.60
KMI 150206P00046000 P 02/06/15 46.0 4.75 5.05
KMI 150206P00046500 P 02/06/15 46.5 5.25 5.55
KMI 150206P00047000 P 02/06/15 47.0 5.75 6.05
KMI 150206P00047500 P 02/06/15 47.5 6.25 6.55
KMI 150206P00048000 P 02/06/15 48.0 6.75 7.15
KMI 150206P00048500 P 02/06/15 48.5 7.25 7.65
KMI 150206P00049000 P 02/06/15 49.0 7.75 8.15
KMI 150206P00049500 P 02/06/15 49.5 8.25 8.65
KMI 150206P00050000 P 02/06/15 50.0 8.75 9.10
KMI 150206P00050500 P 02/06/15 50.5 9.25 9.85
KMI 150206P00051000 P 02/06/15 51.0 9.75 10.30
KMI 150206P00051500 P 02/06/15 51.5 10.25 10.85
KMI 150206P00052000 P 02/06/15 52.0 10.75 11.30
KMI 150206P00052500 P 02/06/15 52.5 11.25 11.85
KMI 150206P00053000 P 02/06/15 53.0 11.75 12.10
KMI 150206P00055000 P 02/06/15 55.0 13.75 14.10
KMI 150206P00060000 P 02/06/15 60.0 18.75 19.50
KMI 150213C00032000 C 02/13/15 32.0 8.95 9.45
KMI 150213C00033000 C 02/13/15 33.0 7.95 8.50
KMI 150213C00034000 C 02/13/15 34.0 6.95 7.50
KMI 150213C00035000 C 02/13/15 35.0 5.95 6.50
KMI 150213C00035500 C 02/13/15 35.5 5.45 6.00
KMI 150213C00036000 C 02/13/15 36.0 4.95 5.50
KMI 150213C00036500 C 02/13/15 36.5 4.45 5.00
KMI 150213C00037000 C 02/13/15 37.0 3.95 4.50
KMI 150213C00037500 C 02/13/15 37.5 3.45 4.00
KMI 150213C00038000 C 02/13/15 38.0 2.96 3.50
KMI 150213C00038500 C 02/13/15 38.5 2.46 3.15
KMI 150213C00039000 C 02/13/15 39.0 1.96 2.54
KMI 150213C00039500 C 02/13/15 39.5 1.66 2.07
KMI 150213C00040000 C 02/13/15 40.0 1.30 1.76
KMI 150213C00040500 C 02/13/15 40.5 0.95 1.34
KMI 150213C00041000 C 02/13/15 41.0 0.62 0.94
KMI 150213C00041500 C 02/13/15 41.5 0.38 0.56
KMI 150213C00042000 C 02/13/15 42.0 0.22 0.35
KMI 150213C00042500 C 02/13/15 42.5 0.11 0.18
KMI 150213C00043000 C 02/13/15 43.0 0.00 0.14
KMI 150213C00043500 C 02/13/15 43.5 0.00 0.13
KMI 150213C00044000 C 02/13/15 44.0 0.00 0.09
KMI 150213C00044500 C 02/13/15 44.5 0.00 0.07
KMI 150213C00045000 C 02/13/15 45.0 0.00 0.05
KMI 150213C00045500 C 02/13/15 45.5 0.00 0.05
KMI 150213C00046000 C 02/13/15 46.0 0.00 0.04
KMI 150213C00046500 C 02/13/15 46.5 0.00 0.04
KMI 150213C00047000 C 02/13/15 47.0 0.00 0.04
KMI 150213C00047500 C 02/13/15 47.5 0.00 0.04
KMI 150213C00048000 C 02/13/15 48.0 0.00 0.04
KMI 150213C00048500 C 02/13/15 48.5 0.00 0.04
KMI 150213C00049000 C 02/13/15 49.0 0.00 0.04
KMI 150213C00049500 C 02/13/15 49.5 0.00 0.04
KMI 150213C00050000 C 02/13/15 50.0 0.00 0.04
KMI 150213C00050500 C 02/13/15 50.5 0.00 0.03
KMI 150213C00051000 C 02/13/15 51.0 0.00 0.04
KMI 150213C00051500 C 02/13/15 51.5 0.00 0.04
KMI 150213C00052000 C 02/13/15 52.0 0.00 0.04
KMI 150213C00052500 C 02/13/15 52.5 0.00 0.03
KMI 150213C00053000 C 02/13/15 53.0 0.00 0.03
KMI 150213P00032000 P 02/13/15 32.0 0.00 0.04
KMI 150213P00033000 P 02/13/15 33.0 0.00 0.10
KMI 150213P00034000 P 02/13/15 34.0 0.00 0.05
KMI 150213P00035000 P 02/13/15 35.0 0.00 0.05
KMI 150213P00035500 P 02/13/15 35.5 0.00 0.35
KMI 150213P00036000 P 02/13/15 36.0 0.00 0.38
KMI 150213P00036500 P 02/13/15 36.5 0.00 0.42
KMI 150213P00037000 P 02/13/15 37.0 0.00 0.44
KMI 150213P00037500 P 02/13/15 37.5 0.00 0.17
KMI 150213P00038000 P 02/13/15 38.0 0.00 0.47
KMI 150213P00038500 P 02/13/15 38.5 0.00 0.49
KMI 150213P00039000 P 02/13/15 39.0 0.06 0.27
KMI 150213P00039500 P 02/13/15 39.5 0.13 0.50
KMI 150213P00040000 P 02/13/15 40.0 0.19 0.35
KMI 150213P00040500 P 02/13/15 40.5 0.31 0.50
KMI 150213P00041000 P 02/13/15 41.0 0.42 0.71
KMI 150213P00041500 P 02/13/15 41.5 0.74 0.93
KMI 150213P00042000 P 02/13/15 42.0 1.04 1.28
KMI 150213P00042500 P 02/13/15 42.5 1.44 1.71
KMI 150213P00043000 P 02/13/15 43.0 1.79 2.11
KMI 150213P00043500 P 02/13/15 43.5 2.29 2.58
KMI 150213P00044000 P 02/13/15 44.0 2.79 3.15
KMI 150213P00044500 P 02/13/15 44.5 3.25 3.55
KMI 150213P00045000 P 02/13/15 45.0 3.75 4.10
KMI 150213P00045500 P 02/13/15 45.5 4.25 4.65
KMI 150213P00046000 P 02/13/15 46.0 4.75 5.15
KMI 150213P00046500 P 02/13/15 46.5 5.25 5.65
KMI 150213P00047000 P 02/13/15 47.0 5.75 6.15
KMI 150213P00047500 P 02/13/15 47.5 6.25 6.65
KMI 150213P00048000 P 02/13/15 48.0 6.75 7.10
KMI 150213P00048500 P 02/13/15 48.5 7.25 7.70
KMI 150213P00049000 P 02/13/15 49.0 7.75 8.55
KMI 150213P00049500 P 02/13/15 49.5 8.25 8.70
KMI 150213P00050000 P 02/13/15 50.0 8.75 9.55
KMI 150213P00050500 P 02/13/15 50.5 9.25 10.05
KMI 150213P00051000 P 02/13/15 51.0 9.75 10.55
KMI 150213P00051500 P 02/13/15 51.5 10.25 11.05
KMI 150213P00052000 P 02/13/15 52.0 10.75 11.55
KMI 150213P00052500 P 02/13/15 52.5 11.25 11.85
KMI 150213P00053000 P 02/13/15 53.0 11.75 12.55
KMI 150220C00027500 C 02/20/15 27.5 13.40 13.95
KMI 150220C00030000 C 02/20/15 30.0 10.90 11.45
KMI 150220C00032000 C 02/20/15 32.0 8.90 9.55
KMI 150220C00032500 C 02/20/15 32.5 8.40 9.05
KMI 150220C00033000 C 02/20/15 33.0 7.90 8.60
KMI 150220C00033500 C 02/20/15 33.5 7.40 8.10
KMI 150220C00034000 C 02/20/15 34.0 6.90 7.60
KMI 150220C00034500 C 02/20/15 34.5 6.40 7.05
KMI 150220C00035000 C 02/20/15 35.0 5.90 6.50
KMI 150220C00035500 C 02/20/15 35.5 5.40 6.10
KMI 150220C00036000 C 02/20/15 36.0 4.90 5.55
KMI 150220C00036500 C 02/20/15 36.5 4.40 5.05
KMI 150220C00037000 C 02/20/15 37.0 3.90 4.60
KMI 150220C00037500 C 02/20/15 37.5 3.40 4.10
KMI 150220C00038000 C 02/20/15 38.0 2.91 3.70
KMI 150220C00038500 C 02/20/15 38.5 2.41 3.25
KMI 150220C00039000 C 02/20/15 39.0 2.18 2.62
KMI 150220C00039500 C 02/20/15 39.5 1.80 2.28
KMI 150220C00040000 C 02/20/15 40.0 1.41 1.86
KMI 150220C00040500 C 02/20/15 40.5 1.07 1.47
KMI 150220C00041000 C 02/20/15 41.0 0.78 1.05
KMI 150220C00041500 C 02/20/15 41.5 0.53 0.72
KMI 150220C00042000 C 02/20/15 42.0 0.33 0.41
KMI 150220C00042500 C 02/20/15 42.5 0.20 0.30
KMI 150220C00043000 C 02/20/15 43.0 0.11 0.17
KMI 150220C00043500 C 02/20/15 43.5 0.04 0.16
KMI 150220C00044000 C 02/20/15 44.0 0.00 0.12
KMI 150220C00044500 C 02/20/15 44.5 0.00 0.10
KMI 150220C00045000 C 02/20/15 45.0 0.00 0.08
KMI 150220C00045500 C 02/20/15 45.5 0.00 0.05
KMI 150220C00046000 C 02/20/15 46.0 0.00 0.05
KMI 150220C00046500 C 02/20/15 46.5 0.00 0.04
KMI 150220C00047000 C 02/20/15 47.0 0.00 0.04
KMI 150220C00047500 C 02/20/15 47.5 0.00 0.04
KMI 150220C00048000 C 02/20/15 48.0 0.00 0.04
KMI 150220C00048500 C 02/20/15 48.5 0.00 0.04
KMI 150220C00049000 C 02/20/15 49.0 0.00 0.04
KMI 150220C00049500 C 02/20/15 49.5 0.00 0.04
KMI 150220C00050000 C 02/20/15 50.0 0.00 0.04
KMI 150220C00050500 C 02/20/15 50.5 0.00 0.04
KMI 150220C00051000 C 02/20/15 51.0 0.00 0.04
KMI 150220C00052000 C 02/20/15 52.0 0.00 0.04
KMI 150220C00053000 C 02/20/15 53.0 0.00 0.03
KMI 150220C00055000 C 02/20/15 55.0 0.00 0.03
KMI 150220P00027500 P 02/20/15 27.5 0.00 0.03
KMI 150220P00030000 P 02/20/15 30.0 0.00 0.04
KMI 150220P00032000 P 02/20/15 32.0 0.00 0.11
KMI 150220P00032500 P 02/20/15 32.5 0.00 0.14
KMI 150220P00033000 P 02/20/15 33.0 0.00 0.15
KMI 150220P00033500 P 02/20/15 33.5 0.00 0.20
KMI 150220P00034000 P 02/20/15 34.0 0.00 0.16
KMI 150220P00034500 P 02/20/15 34.5 0.01 0.14
KMI 150220P00035000 P 02/20/15 35.0 0.03 0.09
KMI 150220P00035500 P 02/20/15 35.5 0.02 0.21
KMI 150220P00036000 P 02/20/15 36.0 0.04 0.10
KMI 150220P00036500 P 02/20/15 36.5 0.06 0.13
KMI 150220P00037000 P 02/20/15 37.0 0.07 0.15
KMI 150220P00037500 P 02/20/15 37.5 0.09 0.16
KMI 150220P00038000 P 02/20/15 38.0 0.13 0.29
KMI 150220P00038500 P 02/20/15 38.5 0.16 0.33
KMI 150220P00039000 P 02/20/15 39.0 0.19 0.30
KMI 150220P00039500 P 02/20/15 39.5 0.28 0.37
KMI 150220P00040000 P 02/20/15 40.0 0.42 0.48
KMI 150220P00040500 P 02/20/15 40.5 0.58 0.63
KMI 150220P00041000 P 02/20/15 41.0 0.70 0.80
KMI 150220P00041500 P 02/20/15 41.5 0.99 1.05
KMI 150220P00042000 P 02/20/15 42.0 1.27 1.37
KMI 150220P00042500 P 02/20/15 42.5 1.55 1.75
KMI 150220P00043000 P 02/20/15 43.0 1.91 2.18
KMI 150220P00043500 P 02/20/15 43.5 2.33 2.60
KMI 150220P00044000 P 02/20/15 44.0 2.79 3.10
KMI 150220P00044500 P 02/20/15 44.5 3.30 3.55
KMI 150220P00045000 P 02/20/15 45.0 3.85 4.05
KMI 150220P00045500 P 02/20/15 45.5 4.25 4.60
KMI 150220P00046000 P 02/20/15 46.0 4.75 5.05
KMI 150220P00046500 P 02/20/15 46.5 5.25 5.55
KMI 150220P00047000 P 02/20/15 47.0 5.75 6.05
KMI 150220P00047500 P 02/20/15 47.5 6.25 6.55
KMI 150220P00048000 P 02/20/15 48.0 6.75 7.10
KMI 150220P00048500 P 02/20/15 48.5 7.25 7.60
KMI 150220P00049000 P 02/20/15 49.0 7.75 8.10
KMI 150220P00049500 P 02/20/15 49.5 8.25 8.60
KMI 150220P00050000 P 02/20/15 50.0 8.75 9.10
KMI 150220P00050500 P 02/20/15 50.5 9.25 9.65
KMI 150220P00051000 P 02/20/15 51.0 9.75 10.15
KMI 150220P00052000 P 02/20/15 52.0 10.75 11.15
KMI 150220P00053000 P 02/20/15 53.0 11.75 12.15
KMI 150220P00055000 P 02/20/15 55.0 13.75 14.15
KMI 150227C00032000 C 02/27/15 32.0 8.90 9.60
KMI 150227C00033000 C 02/27/15 33.0 7.90 8.60
KMI 150227C00034000 C 02/27/15 34.0 6.90 7.80
KMI 150227C00034500 C 02/27/15 34.5 6.40 7.15
KMI 150227C00035000 C 02/27/15 35.0 5.90 6.80
KMI 150227C00035500 C 02/27/15 35.5 5.40 6.15
KMI 150227C00036000 C 02/27/15 36.0 4.90 5.65
KMI 150227C00036500 C 02/27/15 36.5 4.40 5.20
KMI 150227C00037000 C 02/27/15 37.0 3.90 4.70
KMI 150227C00037500 C 02/27/15 37.5 3.40 4.25
KMI 150227C00038000 C 02/27/15 38.0 2.91 3.75
KMI 150227C00038500 C 02/27/15 38.5 2.41 3.30
KMI 150227C00039000 C 02/27/15 39.0 2.16 2.82
KMI 150227C00039500 C 02/27/15 39.5 1.90 2.38
KMI 150227C00040000 C 02/27/15 40.0 1.55 1.99
KMI 150227C00040500 C 02/27/15 40.5 1.06 1.69
KMI 150227C00041000 C 02/27/15 41.0 0.85 1.21
KMI 150227C00041500 C 02/27/15 41.5 0.51 0.89
KMI 150227C00042000 C 02/27/15 42.0 0.36 0.66
KMI 150227C00042500 C 02/27/15 42.5 0.23 0.41
KMI 150227C00043000 C 02/27/15 43.0 0.10 0.36
KMI 150227C00043500 C 02/27/15 43.5 0.00 0.31
KMI 150227C00044000 C 02/27/15 44.0 0.00 0.22
KMI 150227C00044500 C 02/27/15 44.5 0.00 0.15
KMI 150227C00045000 C 02/27/15 45.0 0.00 0.11
KMI 150227C00045500 C 02/27/15 45.5 0.00 0.08
KMI 150227C00046000 C 02/27/15 46.0 0.00 0.07
KMI 150227C00046500 C 02/27/15 46.5 0.00 0.06
KMI 150227C00047000 C 02/27/15 47.0 0.00 0.05
KMI 150227C00047500 C 02/27/15 47.5 0.00 0.05
KMI 150227C00048000 C 02/27/15 48.0 0.00 0.04
KMI 150227C00048500 C 02/27/15 48.5 0.00 0.04
KMI 150227C00049000 C 02/27/15 49.0 0.00 0.04
KMI 150227C00050000 C 02/27/15 50.0 0.00 0.04
KMI 150227C00051000 C 02/27/15 51.0 0.00 0.04
KMI 150227C00052000 C 02/27/15 52.0 0.00 0.04
KMI 150227C00053000 C 02/27/15 53.0 0.00 0.04
KMI 150227P00032000 P 02/27/15 32.0 0.00 0.21
KMI 150227P00033000 P 02/27/15 33.0 0.00 0.30
KMI 150227P00034000 P 02/27/15 34.0 0.00 0.40
KMI 150227P00034500 P 02/27/15 34.5 0.00 0.44
KMI 150227P00035000 P 02/27/15 35.0 0.00 0.47
KMI 150227P00035500 P 02/27/15 35.5 0.00 0.49
KMI 150227P00036000 P 02/27/15 36.0 0.00 0.50
KMI 150227P00036500 P 02/27/15 36.5 0.00 0.50
KMI 150227P00037000 P 02/27/15 37.0 0.00 0.50
KMI 150227P00037500 P 02/27/15 37.5 0.10 0.50
KMI 150227P00038000 P 02/27/15 38.0 0.07 0.45
KMI 150227P00038500 P 02/27/15 38.5 0.15 0.52
KMI 150227P00039000 P 02/27/15 39.0 0.25 0.75
KMI 150227P00039500 P 02/27/15 39.5 0.32 0.55
KMI 150227P00040000 P 02/27/15 40.0 0.41 0.81
KMI 150227P00040500 P 02/27/15 40.5 0.51 1.27
KMI 150227P00041000 P 02/27/15 41.0 0.64 1.51
KMI 150227P00041500 P 02/27/15 41.5 0.94 1.48
KMI 150227P00042000 P 02/27/15 42.0 1.15 1.75
KMI 150227P00042500 P 02/27/15 42.5 1.52 2.03
KMI 150227P00043000 P 02/27/15 43.0 1.89 2.45
KMI 150227P00043500 P 02/27/15 43.5 2.29 2.90
KMI 150227P00044000 P 02/27/15 44.0 2.79 3.35
KMI 150227P00044500 P 02/27/15 44.5 3.25 3.75
KMI 150227P00045000 P 02/27/15 45.0 3.75 4.20
KMI 150227P00045500 P 02/27/15 45.5 4.25 4.70
KMI 150227P00046000 P 02/27/15 46.0 4.75 5.20
KMI 150227P00046500 P 02/27/15 46.5 5.25 5.65
KMI 150227P00047000 P 02/27/15 47.0 5.75 6.15
KMI 150227P00047500 P 02/27/15 47.5 6.25 6.65
KMI 150227P00048000 P 02/27/15 48.0 6.75 7.15
KMI 150227P00048500 P 02/27/15 48.5 7.25 7.70
KMI 150227P00049000 P 02/27/15 49.0 7.75 8.15
KMI 150227P00050000 P 02/27/15 50.0 8.50 9.40
KMI 150227P00051000 P 02/27/15 51.0 9.75 10.50
KMI 150227P00052000 P 02/27/15 52.0 10.75 11.60
KMI 150227P00053000 P 02/27/15 53.0 11.75 12.60
KMI 150306C00033000 C 03/06/15 33.0 7.90 8.65
KMI 150306C00034000 C 03/06/15 34.0 6.90 7.65
KMI 150306C00034500 C 03/06/15 34.5 6.40 7.20
KMI 150306C00035000 C 03/06/15 35.0 5.90 6.70
KMI 150306C00035500 C 03/06/15 35.5 5.40 6.35
KMI 150306C00036000 C 03/06/15 36.0 4.90 5.70
KMI 150306C00036500 C 03/06/15 36.5 4.40 5.35
KMI 150306C00037000 C 03/06/15 37.0 3.90 4.75
KMI 150306C00037500 C 03/06/15 37.5 3.40 4.25
KMI 150306C00038000 C 03/06/15 38.0 2.91 3.90
KMI 150306C00038500 C 03/06/15 38.5 2.41 3.35
KMI 150306C00039000 C 03/06/15 39.0 2.20 2.91
KMI 150306C00039500 C 03/06/15 39.5 1.93 2.46
KMI 150306C00040000 C 03/06/15 40.0 1.62 2.07
KMI 150306C00040500 C 03/06/15 40.5 1.12 1.78
KMI 150306C00041000 C 03/06/15 41.0 0.96 1.43
KMI 150306C00041500 C 03/06/15 41.5 0.50 1.04
KMI 150306C00042000 C 03/06/15 42.0 0.36 0.77
KMI 150306C00042500 C 03/06/15 42.5 0.23 0.56
KMI 150306C00043000 C 03/06/15 43.0 0.11 0.45
KMI 150306C00043500 C 03/06/15 43.5 0.00 0.42
KMI 150306C00044000 C 03/06/15 44.0 0.00 0.31
KMI 150306C00044500 C 03/06/15 44.5 0.00 0.23
KMI 150306C00045000 C 03/06/15 45.0 0.00 0.14
KMI 150306C00045500 C 03/06/15 45.5 0.00 0.13
KMI 150306C00046000 C 03/06/15 46.0 0.00 0.11
KMI 150306C00046500 C 03/06/15 46.5 0.00 0.08
KMI 150306C00047000 C 03/06/15 47.0 0.00 0.08
KMI 150306C00047500 C 03/06/15 47.5 0.00 0.07
KMI 150306C00048000 C 03/06/15 48.0 0.00 0.06
KMI 150306C00048500 C 03/06/15 48.5 0.00 0.06
KMI 150306C00049000 C 03/06/15 49.0 0.00 0.05
KMI 150306C00050000 C 03/06/15 50.0 0.00 0.04
KMI 150306P00033000 P 03/06/15 33.0 0.00 0.45
KMI 150306P00034000 P 03/06/15 34.0 0.00 0.49
KMI 150306P00034500 P 03/06/15 34.5 0.00 0.50
KMI 150306P00035000 P 03/06/15 35.0 0.00 0.36
KMI 150306P00035500 P 03/06/15 35.5 0.00 0.50
KMI 150306P00036000 P 03/06/15 36.0 0.00 0.50
KMI 150306P00036500 P 03/06/15 36.5 0.00 0.50
KMI 150306P00037000 P 03/06/15 37.0 0.05 0.51
KMI 150306P00037500 P 03/06/15 37.5 0.10 0.57
KMI 150306P00038000 P 03/06/15 38.0 0.15 0.48
KMI 150306P00038500 P 03/06/15 38.5 0.25 0.43
KMI 150306P00039000 P 03/06/15 39.0 0.29 0.84
KMI 150306P00039500 P 03/06/15 39.5 0.36 0.99
KMI 150306P00040000 P 03/06/15 40.0 0.46 0.80
KMI 150306P00040500 P 03/06/15 40.5 0.60 1.38
KMI 150306P00041000 P 03/06/15 41.0 0.75 1.29
KMI 150306P00041500 P 03/06/15 41.5 0.99 1.42
KMI 150306P00042000 P 03/06/15 42.0 1.16 1.72
KMI 150306P00042500 P 03/06/15 42.5 1.52 2.15
KMI 150306P00043000 P 03/06/15 43.0 1.90 2.54
KMI 150306P00043500 P 03/06/15 43.5 2.29 3.05
KMI 150306P00044000 P 03/06/15 44.0 2.79 3.40
KMI 150306P00044500 P 03/06/15 44.5 3.25 3.85
KMI 150306P00045000 P 03/06/15 45.0 3.75 4.25
KMI 150306P00045500 P 03/06/15 45.5 4.25 4.75
KMI 150306P00046000 P 03/06/15 46.0 4.75 5.20
KMI 150306P00046500 P 03/06/15 46.5 5.25 5.70
KMI 150306P00047000 P 03/06/15 47.0 5.75 6.20
KMI 150306P00047500 P 03/06/15 47.5 6.25 6.70
KMI 150306P00048000 P 03/06/15 48.0 6.75 7.15
KMI 150306P00048500 P 03/06/15 48.5 7.25 7.65
KMI 150306P00049000 P 03/06/15 49.0 7.75 8.15
KMI 150306P00050000 P 03/06/15 50.0 8.75 9.15
KMI 150313C00034000 C 03/13/15 34.0 6.90 7.70
KMI 150313C00034500 C 03/13/15 34.5 6.40 7.20
KMI 150313C00035000 C 03/13/15 35.0 5.90 6.70
KMI 150313C00035500 C 03/13/15 35.5 5.40 6.35
KMI 150313C00036000 C 03/13/15 36.0 4.90 5.75
KMI 150313C00036500 C 03/13/15 36.5 4.40 5.25
KMI 150313C00037000 C 03/13/15 37.0 3.90 4.95
KMI 150313C00037500 C 03/13/15 37.5 3.55 4.35
KMI 150313C00038000 C 03/13/15 38.0 2.91 3.90
KMI 150313C00038500 C 03/13/15 38.5 2.73 3.40
KMI 150313C00039000 C 03/13/15 39.0 2.29 2.98
KMI 150313C00039500 C 03/13/15 39.5 1.85 2.54
KMI 150313C00040000 C 03/13/15 40.0 1.62 2.16
KMI 150313C00040500 C 03/13/15 40.5 1.13 1.82
KMI 150313C00041000 C 03/13/15 41.0 1.01 1.46
KMI 150313C00041500 C 03/13/15 41.5 0.76 1.15
KMI 150313C00042000 C 03/13/15 42.0 0.39 0.89
KMI 150313C00042500 C 03/13/15 42.5 0.23 0.65
KMI 150313C00043000 C 03/13/15 43.0 0.13 0.50
KMI 150313C00043500 C 03/13/15 43.5 0.00 0.47
KMI 150313C00044000 C 03/13/15 44.0 0.00 0.40
KMI 150313C00044500 C 03/13/15 44.5 0.00 0.30
KMI 150313C00045000 C 03/13/15 45.0 0.00 0.17
KMI 150313C00045500 C 03/13/15 45.5 0.00 0.19
KMI 150313C00046000 C 03/13/15 46.0 0.00 0.15
KMI 150313C00046500 C 03/13/15 46.5 0.00 0.11
KMI 150313C00047000 C 03/13/15 47.0 0.00 0.09
KMI 150313C00047500 C 03/13/15 47.5 0.00 0.07
KMI 150313C00048000 C 03/13/15 48.0 0.00 0.06
KMI 150313C00048500 C 03/13/15 48.5 0.00 0.06
KMI 150313C00049000 C 03/13/15 49.0 0.00 0.05
KMI 150313C00050000 C 03/13/15 50.0 0.00 0.05
KMI 150313P00034000 P 03/13/15 34.0 0.03 0.50
KMI 150313P00034500 P 03/13/15 34.5 0.00 0.50
KMI 150313P00035000 P 03/13/15 35.0 0.00 0.36
KMI 150313P00035500 P 03/13/15 35.5 0.00 0.50
KMI 150313P00036000 P 03/13/15 36.0 0.00 0.50
KMI 150313P00036500 P 03/13/15 36.5 0.03 0.52
KMI 150313P00037000 P 03/13/15 37.0 0.08 0.57
KMI 150313P00037500 P 03/13/15 37.5 0.14 0.45
KMI 150313P00038000 P 03/13/15 38.0 0.23 0.48
KMI 150313P00038500 P 03/13/15 38.5 0.29 0.81
KMI 150313P00039000 P 03/13/15 39.0 0.38 0.80
KMI 150313P00039500 P 03/13/15 39.5 0.44 0.89
KMI 150313P00040000 P 03/13/15 40.0 0.55 0.80
KMI 150313P00040500 P 03/13/15 40.5 0.67 1.10
KMI 150313P00041000 P 03/13/15 41.0 0.83 1.76
KMI 150313P00041500 P 03/13/15 41.5 1.02 1.70
KMI 150313P00042000 P 03/13/15 42.0 1.21 2.10
KMI 150313P00042500 P 03/13/15 42.5 1.54 2.24
KMI 150313P00043000 P 03/13/15 43.0 1.92 2.59
KMI 150313P00043500 P 03/13/15 43.5 2.29 3.10
KMI 150313P00044000 P 03/13/15 44.0 2.79 3.50
KMI 150313P00044500 P 03/13/15 44.5 3.25 3.90
KMI 150313P00045000 P 03/13/15 45.0 3.75 4.30
KMI 150313P00045500 P 03/13/15 45.5 4.25 4.80
KMI 150313P00046000 P 03/13/15 46.0 4.75 5.25
KMI 150313P00046500 P 03/13/15 46.5 5.25 5.70
KMI 150313P00047000 P 03/13/15 47.0 5.75 6.20
KMI 150313P00047500 P 03/13/15 47.5 6.25 6.70
KMI 150313P00048000 P 03/13/15 48.0 6.75 7.15
KMI 150313P00048500 P 03/13/15 48.5 7.25 7.65
KMI 150313P00049000 P 03/13/15 49.0 7.75 8.15
KMI 150313P00050000 P 03/13/15 50.0 8.75 9.15
KMI 150320C00020000 C 03/20/15 20.0 20.50 21.45
KMI 150320C00022500 C 03/20/15 22.5 17.95 18.95
KMI 150320C00025000 C 03/20/15 25.0 15.45 16.45
KMI 150320C00027500 C 03/20/15 27.5 12.80 14.05
KMI 150320C00030000 C 03/20/15 30.0 10.90 11.55
KMI 150320C00032500 C 03/20/15 32.5 7.70 9.15
KMI 150320C00035000 C 03/20/15 35.0 6.05 6.50
KMI 150320C00037500 C 03/20/15 37.5 3.65 4.30
KMI 150320C00040000 C 03/20/15 40.0 1.84 2.10
KMI 150320C00042500 C 03/20/15 42.5 0.57 0.60
KMI 150320C00045000 C 03/20/15 45.0 0.10 0.15
KMI 150320C00047500 C 03/20/15 47.5 0.00 0.05
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.04
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.04
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 0.04
KMI 150320P00027500 P 03/20/15 27.5 0.00 0.11
KMI 150320P00030000 P 03/20/15 30.0 0.00 0.15
KMI 150320P00032500 P 03/20/15 32.5 0.05 0.20
KMI 150320P00035000 P 03/20/15 35.0 0.12 0.22
KMI 150320P00037500 P 03/20/15 37.5 0.30 0.45
KMI 150320P00040000 P 03/20/15 40.0 0.75 0.88
KMI 150320P00042500 P 03/20/15 42.5 1.87 2.25
KMI 150320P00045000 P 03/20/15 45.0 3.85 5.10
KMI 150320P00047500 P 03/20/15 47.5 6.25 7.10
KMI 150320P00050000 P 03/20/15 50.0 8.75 9.60
KMI 150320P00055000 P 03/20/15 55.0 13.75 14.60
KMI 150320P00060000 P 03/20/15 60.0 18.75 19.50
KMI 150619C00020000 C 06/19/15 20.0 20.05 21.55
KMI 150619C00022500 C 06/19/15 22.5 17.85 19.15
KMI 150619C00025000 C 06/19/15 25.0 15.20 16.75
KMI 150619C00027500 C 06/19/15 27.5 12.55 14.25
KMI 150619C00030000 C 06/19/15 30.0 10.00 11.75
KMI 150619C00032500 C 06/19/15 32.5 8.35 9.30
KMI 150619C00035000 C 06/19/15 35.0 6.25 6.95
KMI 150619C00037500 C 06/19/15 37.5 3.75 4.75
KMI 150619C00040000 C 06/19/15 40.0 2.45 2.68
KMI 150619C00042500 C 06/19/15 42.5 1.22 1.37
KMI 150619C00045000 C 06/19/15 45.0 0.51 0.65
KMI 150619C00047500 C 06/19/15 47.5 0.16 0.26
KMI 150619C00050000 C 06/19/15 50.0 0.01 0.15
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.07
KMI 150619C00060000 C 06/19/15 60.0 0.00 0.04
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.08
KMI 150619P00022500 P 06/19/15 22.5 0.00 0.17
KMI 150619P00025000 P 06/19/15 25.0 0.00 0.27
KMI 150619P00027500 P 06/19/15 27.5 0.01 0.34
KMI 150619P00030000 P 06/19/15 30.0 0.16 0.41
KMI 150619P00032500 P 06/19/15 32.5 0.31 0.40
KMI 150619P00035000 P 06/19/15 35.0 0.53 0.62
KMI 150619P00037500 P 06/19/15 37.5 0.94 1.05
KMI 150619P00040000 P 06/19/15 40.0 1.71 1.95
KMI 150619P00042500 P 06/19/15 42.5 2.79 3.25
KMI 150619P00045000 P 06/19/15 45.0 4.80 6.00
KMI 150619P00047500 P 06/19/15 47.5 6.95 8.25
KMI 150619P00050000 P 06/19/15 50.0 9.30 10.65
KMI 150619P00055000 P 06/19/15 55.0 14.30 15.50
KMI 150619P00060000 P 06/19/15 60.0 19.30 21.00
KMI 150918C00027500 C 09/18/15 27.5 12.55 14.25
KMI 150918C00030000 C 09/18/15 30.0 10.00 11.75
KMI 150918C00032500 C 09/18/15 32.5 8.10 9.35
KMI 150918C00035000 C 09/18/15 35.0 6.25 6.95
KMI 150918C00037500 C 09/18/15 37.5 3.75 4.90
KMI 150918C00040000 C 09/18/15 40.0 2.73 3.15
KMI 150918C00042500 C 09/18/15 42.5 1.48 1.74
KMI 150918C00045000 C 09/18/15 45.0 0.55 0.90
KMI 150918C00047500 C 09/18/15 47.5 0.15 0.42
KMI 150918C00050000 C 09/18/15 50.0 0.05 0.25
KMI 150918P00027500 P 09/18/15 27.5 0.13 0.51
KMI 150918P00030000 P 09/18/15 30.0 0.23 0.67
KMI 150918P00032500 P 09/18/15 32.5 0.57 0.90
KMI 150918P00035000 P 09/18/15 35.0 0.89 1.05
KMI 150918P00037500 P 09/18/15 37.5 1.42 1.75
KMI 150918P00040000 P 09/18/15 40.0 2.30 3.10
KMI 150918P00042500 P 09/18/15 42.5 3.55 4.10
KMI 150918P00045000 P 09/18/15 45.0 5.25 6.65
KMI 150918P00047500 P 09/18/15 47.5 7.25 8.85
KMI 150918P00050000 P 09/18/15 50.0 9.60 11.25
KMI 160115C00017500 C 01/15/16 17.5 22.05 25.05
KMI 160115C00020000 C 01/15/16 20.0 20.40 21.80
KMI 160115C00022500 C 01/15/16 22.5 17.75 19.30
KMI 160115C00025000 C 01/15/16 25.0 15.15 16.75
KMI 160115C00027500 C 01/15/16 27.5 12.55 14.20
KMI 160115C00030000 C 01/15/16 30.0 10.05 11.40
KMI 160115C00032500 C 01/15/16 32.5 8.65 9.35
KMI 160115C00035000 C 01/15/16 35.0 6.25 7.10
KMI 160115C00037500 C 01/15/16 37.5 4.40 5.15
KMI 160115C00040000 C 01/15/16 40.0 3.05 3.15
KMI 160115C00042500 C 01/15/16 42.5 1.90 2.12
KMI 160115C00045000 C 01/15/16 45.0 1.10 1.24
KMI 160115C00047500 C 01/15/16 47.5 0.41 0.86
KMI 160115C00050000 C 01/15/16 50.0 0.20 0.45
KMI 160115C00055000 C 01/15/16 55.0 0.05 0.36
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.21
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.34
KMI 160115P00020000 P 01/15/16 20.0 0.05 0.17
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.25
KMI 160115P00025000 P 01/15/16 25.0 0.23 0.48
KMI 160115P00027500 P 01/15/16 27.5 0.36 0.71
KMI 160115P00030000 P 01/15/16 30.0 0.66 0.81
KMI 160115P00032500 P 01/15/16 32.5 1.01 1.09
KMI 160115P00035000 P 01/15/16 35.0 1.49 1.56
KMI 160115P00037500 P 01/15/16 37.5 2.20 2.37
KMI 160115P00040000 P 01/15/16 40.0 3.25 3.35
KMI 160115P00042500 P 01/15/16 42.5 4.35 5.65
KMI 160115P00045000 P 01/15/16 45.0 6.05 7.80
KMI 160115P00047500 P 01/15/16 47.5 8.00 9.85
KMI 160115P00050000 P 01/15/16 50.0 10.05 11.35
KMI 160115P00055000 P 01/15/16 55.0 14.50 17.15
KMI 160115P00060000 P 01/15/16 60.0 19.40 22.05
KMI 170120C00020000 C 01/20/17 20.0 19.00 23.50
KMI 170120C00022500 C 01/20/17 22.5 16.20 21.00
KMI 170120C00025000 C 01/20/17 25.0 14.00 18.50
KMI 170120C00027500 C 01/20/17 27.5 12.65 15.10
KMI 170120C00030000 C 01/20/17 30.0 11.15 12.95
KMI 170120C00032500 C 01/20/17 32.5 8.35 9.65
KMI 170120C00035000 C 01/20/17 35.0 6.50 7.20
KMI 170120C00037500 C 01/20/17 37.5 4.40 5.45
KMI 170120C00040000 C 01/20/17 40.0 3.50 3.75
KMI 170120C00042500 C 01/20/17 42.5 2.52 2.88
KMI 170120C00045000 C 01/20/17 45.0 1.74 2.00
KMI 170120C00047500 C 01/20/17 47.5 1.21 1.46
KMI 170120C00050000 C 01/20/17 50.0 0.66 1.04
KMI 170120C00055000 C 01/20/17 55.0 0.20 0.91
KMI 170120C00060000 C 01/20/17 60.0 0.25 0.73
KMI 170120P00020000 P 01/20/17 20.0 0.20 0.90
KMI 170120P00022500 P 01/20/17 22.5 0.37 1.11
KMI 170120P00025000 P 01/20/17 25.0 0.62 1.00
KMI 170120P00027500 P 01/20/17 27.5 1.01 1.38
KMI 170120P00030000 P 01/20/17 30.0 1.52 2.16
KMI 170120P00032500 P 01/20/17 32.5 2.12 2.88
KMI 170120P00035000 P 01/20/17 35.0 2.88 3.50
KMI 170120P00037500 P 01/20/17 37.5 3.85 5.05
KMI 170120P00040000 P 01/20/17 40.0 5.05 5.40
KMI 170120P00042500 P 01/20/17 42.5 6.55 7.70
KMI 170120P00045000 P 01/20/17 45.0 8.30 10.00
KMI 170120P00047500 P 01/20/17 47.5 10.05 12.60
KMI 170120P00050000 P 01/20/17 50.0 11.85 14.60
KMI 170120P00055000 P 01/20/17 55.0 16.40 19.05
KMI 170120P00060000 P 01/20/17 60.0 20.95 23.65

OPRA data is delayed 15 minutes.