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 Dec 17 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 141220C00022500 C 12/20/14 22.5 16.45 17.60
KMI 141220C00025000 C 12/20/14 25.0 13.95 15.35
KMI 141220C00027500 C 12/20/14 27.5 11.45 12.85
KMI 141220C00028000 C 12/20/14 28.0 10.95 12.10
KMI 141220C00029000 C 12/20/14 29.0 9.95 11.10
KMI 141220C00030000 C 12/20/14 30.0 8.95 10.10
KMI 141220C00030500 C 12/20/14 30.5 8.45 9.60
KMI 141220C00031000 C 12/20/14 31.0 7.95 9.10
KMI 141220C00031500 C 12/20/14 31.5 7.45 8.60
KMI 141220C00032000 C 12/20/14 32.0 6.95 8.10
KMI 141220C00032500 C 12/20/14 32.5 6.45 7.55
KMI 141220C00033000 C 12/20/14 33.0 5.90 7.10
KMI 141220C00033500 C 12/20/14 33.5 5.35 6.60
KMI 141220C00034000 C 12/20/14 34.0 4.85 6.10
KMI 141220C00034500 C 12/20/14 34.5 4.30 5.65
KMI 141220C00035000 C 12/20/14 35.0 3.90 5.05
KMI 141220C00035500 C 12/20/14 35.5 3.05 4.55
KMI 141220C00036000 C 12/20/14 36.0 2.41 4.05
KMI 141220C00036500 C 12/20/14 36.5 1.87 3.60
KMI 141220C00037000 C 12/20/14 37.0 1.57 3.10
KMI 141220C00037500 C 12/20/14 37.5 1.90 2.56
KMI 141220C00038000 C 12/20/14 38.0 1.14 2.08
KMI 141220C00038500 C 12/20/14 38.5 0.42 1.62
KMI 141220C00039000 C 12/20/14 39.0 0.47 1.10
KMI 141220C00039500 C 12/20/14 39.5 0.52 0.78
KMI 141220C00040000 C 12/20/14 40.0 0.30 0.40
KMI 141220C00040500 C 12/20/14 40.5 0.00 0.20
KMI 141220C00041000 C 12/20/14 41.0 0.01 0.10
KMI 141220C00041500 C 12/20/14 41.5 0.01 0.05
KMI 141220C00042000 C 12/20/14 42.0 0.00 0.05
KMI 141220C00042500 C 12/20/14 42.5 0.01 0.05
KMI 141220C00043000 C 12/20/14 43.0 0.00 0.04
KMI 141220C00043500 C 12/20/14 43.5 0.00 0.06
KMI 141220C00044000 C 12/20/14 44.0 0.00 0.24
KMI 141220C00044500 C 12/20/14 44.5 0.00 0.17
KMI 141220C00045000 C 12/20/14 45.0 0.00 0.02
KMI 141220C00045500 C 12/20/14 45.5 0.00 0.10
KMI 141220C00046000 C 12/20/14 46.0 0.00 0.07
KMI 141220C00046500 C 12/20/14 46.5 0.00 0.04
KMI 141220C00047000 C 12/20/14 47.0 0.00 0.04
KMI 141220C00047500 C 12/20/14 47.5 0.00 0.02
KMI 141220C00048000 C 12/20/14 48.0 0.00 0.03
KMI 141220C00048500 C 12/20/14 48.5 0.00 0.03
KMI 141220C00049000 C 12/20/14 49.0 0.00 0.04
KMI 141220C00049500 C 12/20/14 49.5 0.00 0.04
KMI 141220C00050000 C 12/20/14 50.0 0.00 0.04
KMI 141220C00051000 C 12/20/14 51.0 0.00 0.03
KMI 141220C00052000 C 12/20/14 52.0 0.00 0.03
KMI 141220C00053000 C 12/20/14 53.0 0.00 0.03
KMI 141220C00054000 C 12/20/14 54.0 0.00 0.03
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.03
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.03
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.03
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.03
KMI 141220P00027500 P 12/20/14 27.5 0.00 0.03
KMI 141220P00028000 P 12/20/14 28.0 0.00 0.03
KMI 141220P00029000 P 12/20/14 29.0 0.00 0.03
KMI 141220P00030000 P 12/20/14 30.0 0.00 0.03
KMI 141220P00030500 P 12/20/14 30.5 0.00 0.03
KMI 141220P00031000 P 12/20/14 31.0 0.00 0.03
KMI 141220P00031500 P 12/20/14 31.5 0.00 0.03
KMI 141220P00032000 P 12/20/14 32.0 0.00 0.04
KMI 141220P00032500 P 12/20/14 32.5 0.00 0.04
KMI 141220P00033000 P 12/20/14 33.0 0.00 0.05
KMI 141220P00033500 P 12/20/14 33.5 0.00 0.08
KMI 141220P00034000 P 12/20/14 34.0 0.00 0.11
KMI 141220P00034500 P 12/20/14 34.5 0.00 0.20
KMI 141220P00035000 P 12/20/14 35.0 0.00 0.06
KMI 141220P00035500 P 12/20/14 35.5 0.00 0.11
KMI 141220P00036000 P 12/20/14 36.0 0.00 0.11
KMI 141220P00036500 P 12/20/14 36.5 0.00 0.25
KMI 141220P00037000 P 12/20/14 37.0 0.00 0.05
KMI 141220P00037500 P 12/20/14 37.5 0.01 0.06
KMI 141220P00038000 P 12/20/14 38.0 0.03 0.11
KMI 141220P00038500 P 12/20/14 38.5 0.05 0.27
KMI 141220P00039000 P 12/20/14 39.0 0.09 0.25
KMI 141220P00039500 P 12/20/14 39.5 0.22 0.49
KMI 141220P00040000 P 12/20/14 40.0 0.46 0.67
KMI 141220P00040500 P 12/20/14 40.5 0.68 1.17
KMI 141220P00041000 P 12/20/14 41.0 1.12 1.37
KMI 141220P00041500 P 12/20/14 41.5 1.58 2.02
KMI 141220P00042000 P 12/20/14 42.0 2.07 2.52
KMI 141220P00042500 P 12/20/14 42.5 2.58 2.76
KMI 141220P00043000 P 12/20/14 43.0 3.05 3.30
KMI 141220P00043500 P 12/20/14 43.5 3.50 4.05
KMI 141220P00044000 P 12/20/14 44.0 4.05 4.30
KMI 141220P00044500 P 12/20/14 44.5 4.50 4.80
KMI 141220P00045000 P 12/20/14 45.0 5.05 5.50
KMI 141220P00045500 P 12/20/14 45.5 5.55 5.80
KMI 141220P00046000 P 12/20/14 46.0 6.00 6.35
KMI 141220P00046500 P 12/20/14 46.5 6.50 7.05
KMI 141220P00047000 P 12/20/14 47.0 7.00 7.55
KMI 141220P00047500 P 12/20/14 47.5 7.55 7.90
KMI 141220P00048000 P 12/20/14 48.0 8.00 8.55
KMI 141220P00048500 P 12/20/14 48.5 8.50 9.05
KMI 141220P00049000 P 12/20/14 49.0 9.00 9.40
KMI 141220P00049500 P 12/20/14 49.5 9.50 9.90
KMI 141220P00050000 P 12/20/14 50.0 10.05 10.40
KMI 141220P00051000 P 12/20/14 51.0 11.00 11.40
KMI 141220P00052000 P 12/20/14 52.0 12.00 12.55
KMI 141220P00053000 P 12/20/14 53.0 13.00 13.70
KMI 141220P00054000 P 12/20/14 54.0 14.00 14.70
KMI 141220P00055000 P 12/20/14 55.0 15.05 15.35
KMI 141220P00060000 P 12/20/14 60.0 20.05 20.35
KMI 141226C00025000 C 12/26/14 25.0 13.95 15.10
KMI 141226C00030000 C 12/26/14 30.0 8.80 10.10
KMI 141226C00030500 C 12/26/14 30.5 8.25 9.65
KMI 141226C00031000 C 12/26/14 31.0 7.70 9.15
KMI 141226C00031500 C 12/26/14 31.5 7.15 8.65
KMI 141226C00032000 C 12/26/14 32.0 6.55 8.20
KMI 141226C00032500 C 12/26/14 32.5 6.00 7.60
KMI 141226C00033000 C 12/26/14 33.0 5.40 7.15
KMI 141226C00033500 C 12/26/14 33.5 4.80 6.60
KMI 141226C00034000 C 12/26/14 34.0 4.35 6.15
KMI 141226C00034500 C 12/26/14 34.5 3.85 5.65
KMI 141226C00035000 C 12/26/14 35.0 3.35 5.20
KMI 141226C00035500 C 12/26/14 35.5 2.91 4.70
KMI 141226C00036000 C 12/26/14 36.0 2.41 4.20
KMI 141226C00036500 C 12/26/14 36.5 2.00 3.75
KMI 141226C00037000 C 12/26/14 37.0 1.59 3.20
KMI 141226C00037500 C 12/26/14 37.5 1.22 2.68
KMI 141226C00038000 C 12/26/14 38.0 0.90 2.28
KMI 141226C00038500 C 12/26/14 38.5 0.95 1.87
KMI 141226C00039000 C 12/26/14 39.0 0.24 1.34
KMI 141226C00039500 C 12/26/14 39.5 0.00 1.06
KMI 141226C00040000 C 12/26/14 40.0 0.28 0.74
KMI 141226C00040500 C 12/26/14 40.5 0.13 0.45
KMI 141226C00041000 C 12/26/14 41.0 0.08 0.25
KMI 141226C00041500 C 12/26/14 41.5 0.02 0.22
KMI 141226C00042000 C 12/26/14 42.0 0.00 0.17
KMI 141226C00042500 C 12/26/14 42.5 0.00 0.25
KMI 141226C00043000 C 12/26/14 43.0 0.00 0.25
KMI 141226C00043500 C 12/26/14 43.5 0.00 0.24
KMI 141226C00044000 C 12/26/14 44.0 0.00 0.23
KMI 141226C00044500 C 12/26/14 44.5 0.00 0.23
KMI 141226C00045000 C 12/26/14 45.0 0.00 0.23
KMI 141226C00045500 C 12/26/14 45.5 0.00 0.24
KMI 141226C00046000 C 12/26/14 46.0 0.00 0.23
KMI 141226C00046500 C 12/26/14 46.5 0.00 0.23
KMI 141226C00047000 C 12/26/14 47.0 0.00 0.22
KMI 141226C00047500 C 12/26/14 47.5 0.00 0.21
KMI 141226C00048000 C 12/26/14 48.0 0.00 0.18
KMI 141226C00048500 C 12/26/14 48.5 0.00 0.16
KMI 141226C00049000 C 12/26/14 49.0 0.00 0.14
KMI 141226C00049500 C 12/26/14 49.5 0.00 0.11
KMI 141226C00050000 C 12/26/14 50.0 0.00 0.09
KMI 141226C00051000 C 12/26/14 51.0 0.00 0.07
KMI 141226C00055000 C 12/26/14 55.0 0.00 0.04
KMI 141226C00060000 C 12/26/14 60.0 0.00 0.03
KMI 141226P00025000 P 12/26/14 25.0 0.00 0.03
KMI 141226P00030000 P 12/26/14 30.0 0.00 0.14
KMI 141226P00030500 P 12/26/14 30.5 0.00 0.17
KMI 141226P00031000 P 12/26/14 31.0 0.00 0.25
KMI 141226P00031500 P 12/26/14 31.5 0.00 0.31
KMI 141226P00032000 P 12/26/14 32.0 0.00 0.41
KMI 141226P00032500 P 12/26/14 32.5 0.00 0.50
KMI 141226P00033000 P 12/26/14 33.0 0.00 0.50
KMI 141226P00033500 P 12/26/14 33.5 0.00 0.50
KMI 141226P00034000 P 12/26/14 34.0 0.00 0.12
KMI 141226P00034500 P 12/26/14 34.5 0.00 0.10
KMI 141226P00035000 P 12/26/14 35.0 0.00 0.12
KMI 141226P00035500 P 12/26/14 35.5 0.00 0.50
KMI 141226P00036000 P 12/26/14 36.0 0.00 0.30
KMI 141226P00036500 P 12/26/14 36.5 0.00 0.37
KMI 141226P00037000 P 12/26/14 37.0 0.05 0.41
KMI 141226P00037500 P 12/26/14 37.5 0.00 0.25
KMI 141226P00038000 P 12/26/14 38.0 0.01 0.49
KMI 141226P00038500 P 12/26/14 38.5 0.19 0.57
KMI 141226P00039000 P 12/26/14 39.0 0.36 0.73
KMI 141226P00039500 P 12/26/14 39.5 0.49 1.01
KMI 141226P00040000 P 12/26/14 40.0 0.64 0.94
KMI 141226P00040500 P 12/26/14 40.5 0.87 1.24
KMI 141226P00041000 P 12/26/14 41.0 1.24 1.72
KMI 141226P00041500 P 12/26/14 41.5 1.68 2.19
KMI 141226P00042000 P 12/26/14 42.0 2.16 2.64
KMI 141226P00042500 P 12/26/14 42.5 2.56 3.25
KMI 141226P00043000 P 12/26/14 43.0 3.05 3.75
KMI 141226P00043500 P 12/26/14 43.5 3.50 4.25
KMI 141226P00044000 P 12/26/14 44.0 3.95 4.70
KMI 141226P00044500 P 12/26/14 44.5 4.45 5.20
KMI 141226P00045000 P 12/26/14 45.0 5.00 5.70
KMI 141226P00045500 P 12/26/14 45.5 5.50 6.25
KMI 141226P00046000 P 12/26/14 46.0 5.95 6.70
KMI 141226P00046500 P 12/26/14 46.5 6.45 7.20
KMI 141226P00047000 P 12/26/14 47.0 6.95 7.70
KMI 141226P00047500 P 12/26/14 47.5 7.45 8.20
KMI 141226P00048000 P 12/26/14 48.0 8.00 8.65
KMI 141226P00048500 P 12/26/14 48.5 8.45 9.15
KMI 141226P00049000 P 12/26/14 49.0 9.00 9.80
KMI 141226P00049500 P 12/26/14 49.5 9.50 10.25
KMI 141226P00050000 P 12/26/14 50.0 10.00 10.75
KMI 141226P00051000 P 12/26/14 51.0 11.00 11.75
KMI 141226P00055000 P 12/26/14 55.0 15.00 15.70
KMI 141226P00060000 P 12/26/14 60.0 20.00 20.70
KMI 150102C00025000 C 01/02/15 25.0 13.95 15.05
KMI 150102C00030000 C 01/02/15 30.0 8.55 10.20
KMI 150102C00031000 C 01/02/15 31.0 7.35 9.80
KMI 150102C00031500 C 01/02/15 31.5 6.85 8.80
KMI 150102C00032000 C 01/02/15 32.0 6.30 8.80
KMI 150102C00032500 C 01/02/15 32.5 5.75 8.30
KMI 150102C00033000 C 01/02/15 33.0 5.25 7.30
KMI 150102C00033500 C 01/02/15 33.5 4.80 6.80
KMI 150102C00034000 C 01/02/15 34.0 4.40 6.30
KMI 150102C00034500 C 01/02/15 34.5 3.90 5.80
KMI 150102C00035000 C 01/02/15 35.0 3.45 5.35
KMI 150102C00035500 C 01/02/15 35.5 3.00 4.80
KMI 150102C00036000 C 01/02/15 36.0 2.55 4.35
KMI 150102C00036500 C 01/02/15 36.5 2.14 3.85
KMI 150102C00037000 C 01/02/15 37.0 1.86 3.30
KMI 150102C00037500 C 01/02/15 37.5 1.91 2.84
KMI 150102C00038000 C 01/02/15 38.0 1.07 2.35
KMI 150102C00038500 C 01/02/15 38.5 0.80 1.97
KMI 150102C00039000 C 01/02/15 39.0 0.74 1.64
KMI 150102C00039500 C 01/02/15 39.5 0.41 1.33
KMI 150102C00040000 C 01/02/15 40.0 0.47 0.94
KMI 150102C00040500 C 01/02/15 40.5 0.36 0.72
KMI 150102C00041000 C 01/02/15 41.0 0.34 0.51
KMI 150102C00041500 C 01/02/15 41.5 0.01 0.45
KMI 150102C00042000 C 01/02/15 42.0 0.00 0.30
KMI 150102C00042500 C 01/02/15 42.5 0.00 0.34
KMI 150102C00043000 C 01/02/15 43.0 0.00 0.30
KMI 150102C00043500 C 01/02/15 43.5 0.00 0.27
KMI 150102C00044000 C 01/02/15 44.0 0.00 0.24
KMI 150102C00044500 C 01/02/15 44.5 0.00 0.22
KMI 150102C00045000 C 01/02/15 45.0 0.00 0.22
KMI 150102C00045500 C 01/02/15 45.5 0.00 0.21
KMI 150102C00046000 C 01/02/15 46.0 0.00 0.20
KMI 150102C00046500 C 01/02/15 46.5 0.00 0.20
KMI 150102C00047000 C 01/02/15 47.0 0.00 0.20
KMI 150102C00047500 C 01/02/15 47.5 0.00 0.21
KMI 150102C00048000 C 01/02/15 48.0 0.00 0.20
KMI 150102C00048500 C 01/02/15 48.5 0.00 0.20
KMI 150102C00049000 C 01/02/15 49.0 0.00 0.20
KMI 150102C00049500 C 01/02/15 49.5 0.00 0.19
KMI 150102C00050000 C 01/02/15 50.0 0.00 0.18
KMI 150102C00051000 C 01/02/15 51.0 0.00 0.15
KMI 150102C00055000 C 01/02/15 55.0 0.00 0.06
KMI 150102C00060000 C 01/02/15 60.0 0.00 0.04
KMI 150102P00025000 P 01/02/15 25.0 0.00 0.04
KMI 150102P00030000 P 01/02/15 30.0 0.00 0.43
KMI 150102P00031000 P 01/02/15 31.0 0.00 0.50
KMI 150102P00031500 P 01/02/15 31.5 0.00 0.50
KMI 150102P00032000 P 01/02/15 32.0 0.00 0.50
KMI 150102P00032500 P 01/02/15 32.5 0.00 0.50
KMI 150102P00033000 P 01/02/15 33.0 0.00 0.50
KMI 150102P00033500 P 01/02/15 33.5 0.00 0.50
KMI 150102P00034000 P 01/02/15 34.0 0.00 0.24
KMI 150102P00034500 P 01/02/15 34.5 0.00 0.50
KMI 150102P00035000 P 01/02/15 35.0 0.00 0.25
KMI 150102P00035500 P 01/02/15 35.5 0.00 0.50
KMI 150102P00036000 P 01/02/15 36.0 0.10 0.46
KMI 150102P00036500 P 01/02/15 36.5 0.00 0.52
KMI 150102P00037000 P 01/02/15 37.0 0.00 0.50
KMI 150102P00037500 P 01/02/15 37.5 0.15 0.60
KMI 150102P00038000 P 01/02/15 38.0 0.20 0.69
KMI 150102P00038500 P 01/02/15 38.5 0.33 0.97
KMI 150102P00039000 P 01/02/15 39.0 0.43 0.70
KMI 150102P00039500 P 01/02/15 39.5 0.67 0.86
KMI 150102P00040000 P 01/02/15 40.0 0.81 1.13
KMI 150102P00040500 P 01/02/15 40.5 1.12 1.53
KMI 150102P00041000 P 01/02/15 41.0 1.46 1.89
KMI 150102P00041500 P 01/02/15 41.5 1.67 2.42
KMI 150102P00042000 P 01/02/15 42.0 2.16 2.77
KMI 150102P00042500 P 01/02/15 42.5 1.30 3.35
KMI 150102P00043000 P 01/02/15 43.0 3.05 3.80
KMI 150102P00043500 P 01/02/15 43.5 3.50 4.25
KMI 150102P00044000 P 01/02/15 44.0 4.00 4.75
KMI 150102P00044500 P 01/02/15 44.5 4.50 5.20
KMI 150102P00045000 P 01/02/15 45.0 5.00 5.70
KMI 150102P00045500 P 01/02/15 45.5 4.35 6.20
KMI 150102P00046000 P 01/02/15 46.0 4.75 6.75
KMI 150102P00046500 P 01/02/15 46.5 6.15 7.30
KMI 150102P00047000 P 01/02/15 47.0 6.95 7.80
KMI 150102P00047500 P 01/02/15 47.5 7.40 8.30
KMI 150102P00048000 P 01/02/15 48.0 7.65 8.80
KMI 150102P00048500 P 01/02/15 48.5 8.45 9.30
KMI 150102P00049000 P 01/02/15 49.0 8.65 9.80
KMI 150102P00049500 P 01/02/15 49.5 9.15 10.30
KMI 150102P00050000 P 01/02/15 50.0 10.00 10.80
KMI 150102P00051000 P 01/02/15 51.0 10.95 11.75
KMI 150102P00055000 P 01/02/15 55.0 13.55 15.80
KMI 150102P00060000 P 01/02/15 60.0 20.00 20.95
KMI 150109C00032000 C 01/09/15 32.0 6.25 8.20
KMI 150109C00033000 C 01/09/15 33.0 5.25 7.25
KMI 150109C00034000 C 01/09/15 34.0 4.40 6.35
KMI 150109C00034500 C 01/09/15 34.5 3.95 5.75
KMI 150109C00035000 C 01/09/15 35.0 3.50 5.35
KMI 150109C00035500 C 01/09/15 35.5 3.40 4.80
KMI 150109C00036000 C 01/09/15 36.0 2.68 4.35
KMI 150109C00036500 C 01/09/15 36.5 2.29 3.95
KMI 150109C00037000 C 01/09/15 37.0 2.08 3.50
KMI 150109C00037500 C 01/09/15 37.5 1.57 3.05
KMI 150109C00038000 C 01/09/15 38.0 2.19 2.62
KMI 150109C00038500 C 01/09/15 38.5 0.99 2.22
KMI 150109C00039000 C 01/09/15 39.0 1.10 1.86
KMI 150109C00039500 C 01/09/15 39.5 1.02 1.51
KMI 150109C00040000 C 01/09/15 40.0 0.69 1.16
KMI 150109C00040500 C 01/09/15 40.5 0.47 1.00
KMI 150109C00041000 C 01/09/15 41.0 0.53 0.65
KMI 150109C00041500 C 01/09/15 41.5 0.20 0.70
KMI 150109C00042000 C 01/09/15 42.0 0.05 0.55
KMI 150109C00042500 C 01/09/15 42.5 0.00 0.35
KMI 150109C00043000 C 01/09/15 43.0 0.00 0.43
KMI 150109C00043500 C 01/09/15 43.5 0.00 0.38
KMI 150109C00044000 C 01/09/15 44.0 0.00 0.25
KMI 150109C00044500 C 01/09/15 44.5 0.00 0.30
KMI 150109C00045000 C 01/09/15 45.0 0.00 0.28
KMI 150109C00045500 C 01/09/15 45.5 0.00 0.25
KMI 150109C00046000 C 01/09/15 46.0 0.00 0.24
KMI 150109C00046500 C 01/09/15 46.5 0.00 0.24
KMI 150109C00047000 C 01/09/15 47.0 0.00 0.23
KMI 150109C00047500 C 01/09/15 47.5 0.00 0.23
KMI 150109C00048000 C 01/09/15 48.0 0.00 0.23
KMI 150109C00048500 C 01/09/15 48.5 0.00 0.23
KMI 150109C00049000 C 01/09/15 49.0 0.00 0.22
KMI 150109C00049500 C 01/09/15 49.5 0.00 0.22
KMI 150109C00050000 C 01/09/15 50.0 0.00 0.23
KMI 150109C00051000 C 01/09/15 51.0 0.00 0.23
KMI 150109P00032000 P 01/09/15 32.0 0.00 0.50
KMI 150109P00033000 P 01/09/15 33.0 0.00 0.50
KMI 150109P00034000 P 01/09/15 34.0 0.00 0.50
KMI 150109P00034500 P 01/09/15 34.5 0.00 0.54
KMI 150109P00035000 P 01/09/15 35.0 0.00 0.43
KMI 150109P00035500 P 01/09/15 35.5 0.00 0.64
KMI 150109P00036000 P 01/09/15 36.0 0.00 0.72
KMI 150109P00036500 P 01/09/15 36.5 0.24 0.59
KMI 150109P00037000 P 01/09/15 37.0 0.00 0.67
KMI 150109P00037500 P 01/09/15 37.5 0.36 0.66
KMI 150109P00038000 P 01/09/15 38.0 0.45 0.85
KMI 150109P00038500 P 01/09/15 38.5 0.52 1.05
KMI 150109P00039000 P 01/09/15 39.0 0.75 1.47
KMI 150109P00039500 P 01/09/15 39.5 0.90 1.51
KMI 150109P00040000 P 01/09/15 40.0 1.11 1.33
KMI 150109P00040500 P 01/09/15 40.5 1.32 1.97
KMI 150109P00041000 P 01/09/15 41.0 1.61 2.11
KMI 150109P00041500 P 01/09/15 41.5 1.86 2.65
KMI 150109P00042000 P 01/09/15 42.0 2.21 3.05
KMI 150109P00042500 P 01/09/15 42.5 2.69 3.35
KMI 150109P00043000 P 01/09/15 43.0 3.15 3.90
KMI 150109P00043500 P 01/09/15 43.5 3.60 4.35
KMI 150109P00044000 P 01/09/15 44.0 4.05 4.75
KMI 150109P00044500 P 01/09/15 44.5 4.55 5.30
KMI 150109P00045000 P 01/09/15 45.0 5.00 5.75
KMI 150109P00045500 P 01/09/15 45.5 5.50 6.25
KMI 150109P00046000 P 01/09/15 46.0 6.00 6.75
KMI 150109P00046500 P 01/09/15 46.5 6.50 7.25
KMI 150109P00047000 P 01/09/15 47.0 6.90 7.70
KMI 150109P00047500 P 01/09/15 47.5 7.40 8.20
KMI 150109P00048000 P 01/09/15 48.0 7.90 8.70
KMI 150109P00048500 P 01/09/15 48.5 8.40 9.20
KMI 150109P00049000 P 01/09/15 49.0 8.90 9.70
KMI 150109P00049500 P 01/09/15 49.5 9.40 10.20
KMI 150109P00050000 P 01/09/15 50.0 9.90 10.70
KMI 150109P00051000 P 01/09/15 51.0 11.00 11.80
KMI 150117C00017500 C 01/17/15 17.5 21.45 22.60
KMI 150117C00020000 C 01/17/15 20.0 18.95 20.05
KMI 150117C00022500 C 01/17/15 22.5 16.30 17.55
KMI 150117C00025000 C 01/17/15 25.0 13.55 15.10
KMI 150117C00027500 C 01/17/15 27.5 10.75 12.65
KMI 150117C00030000 C 01/17/15 30.0 9.05 10.15
KMI 150117C00032500 C 01/17/15 32.5 6.60 7.70
KMI 150117C00035000 C 01/17/15 35.0 4.40 5.30
KMI 150117C00037500 C 01/17/15 37.5 2.80 3.05
KMI 150117C00040000 C 01/17/15 40.0 1.15 1.28
KMI 150117C00042500 C 01/17/15 42.5 0.33 0.41
KMI 150117C00045000 C 01/17/15 45.0 0.06 0.10
KMI 150117C00047500 C 01/17/15 47.5 0.00 0.10
KMI 150117C00050000 C 01/17/15 50.0 0.01 0.07
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.10
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.12
KMI 150117P00017500 P 01/17/15 17.5 0.00 0.04
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.04
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.10
KMI 150117P00025000 P 01/17/15 25.0 0.01 0.20
KMI 150117P00027500 P 01/17/15 27.5 0.01 0.25
KMI 150117P00030000 P 01/17/15 30.0 0.10 0.25
KMI 150117P00032500 P 01/17/15 32.5 0.13 0.38
KMI 150117P00035000 P 01/17/15 35.0 0.25 0.39
KMI 150117P00037500 P 01/17/15 37.5 0.55 0.74
KMI 150117P00040000 P 01/17/15 40.0 1.29 1.69
KMI 150117P00042500 P 01/17/15 42.5 2.93 3.40
KMI 150117P00045000 P 01/17/15 45.0 5.10 5.65
KMI 150117P00047500 P 01/17/15 47.5 7.55 8.10
KMI 150117P00050000 P 01/17/15 50.0 10.05 10.55
KMI 150117P00055000 P 01/17/15 55.0 15.00 15.60
KMI 150117P00060000 P 01/17/15 60.0 20.00 20.65
KMI 150123C00032000 C 01/23/15 32.0 7.55 8.30
KMI 150123C00032500 C 01/23/15 32.5 7.10 7.90
KMI 150123C00033000 C 01/23/15 33.0 6.60 7.45
KMI 150123C00033500 C 01/23/15 33.5 6.15 6.90
KMI 150123C00034000 C 01/23/15 34.0 5.70 6.45
KMI 150123C00034500 C 01/23/15 34.5 5.30 6.00
KMI 150123C00035000 C 01/23/15 35.0 4.70 5.50
KMI 150123C00035500 C 01/23/15 35.5 4.20 5.05
KMI 150123C00036000 C 01/23/15 36.0 3.95 4.65
KMI 150123C00036500 C 01/23/15 36.5 3.50 4.20
KMI 150123C00037000 C 01/23/15 37.0 3.10 3.80
KMI 150123C00037500 C 01/23/15 37.5 2.75 3.35
KMI 150123C00038000 C 01/23/15 38.0 2.05 2.99
KMI 150123C00038500 C 01/23/15 38.5 1.95 2.69
KMI 150123C00039000 C 01/23/15 39.0 1.60 2.28
KMI 150123C00039500 C 01/23/15 39.5 1.45 2.06
KMI 150123C00040000 C 01/23/15 40.0 1.10 1.50
KMI 150123C00040500 C 01/23/15 40.5 0.47 1.72
KMI 150123C00041000 C 01/23/15 41.0 0.39 1.50
KMI 150123C00041500 C 01/23/15 41.5 0.28 0.91
KMI 150123C00042000 C 01/23/15 42.0 0.21 0.75
KMI 150123C00042500 C 01/23/15 42.5 0.23 0.57
KMI 150123C00043000 C 01/23/15 43.0 0.07 0.41
KMI 150123C00043500 C 01/23/15 43.5 0.00 0.50
KMI 150123C00044000 C 01/23/15 44.0 0.00 0.50
KMI 150123C00044500 C 01/23/15 44.5 0.00 0.50
KMI 150123C00045000 C 01/23/15 45.0 0.00 0.46
KMI 150123C00045500 C 01/23/15 45.5 0.00 0.44
KMI 150123C00046000 C 01/23/15 46.0 0.00 0.41
KMI 150123C00046500 C 01/23/15 46.5 0.00 0.39
KMI 150123C00047000 C 01/23/15 47.0 0.00 0.36
KMI 150123C00047500 C 01/23/15 47.5 0.00 0.34
KMI 150123C00048000 C 01/23/15 48.0 0.00 0.34
KMI 150123C00048500 C 01/23/15 48.5 0.00 0.32
KMI 150123C00049000 C 01/23/15 49.0 0.00 0.32
KMI 150123C00050000 C 01/23/15 50.0 0.00 0.30
KMI 150123C00051000 C 01/23/15 51.0 0.00 0.30
KMI 150123P00032000 P 01/23/15 32.0 0.05 0.50
KMI 150123P00032500 P 01/23/15 32.5 0.07 0.56
KMI 150123P00033000 P 01/23/15 33.0 0.10 0.58
KMI 150123P00033500 P 01/23/15 33.5 0.14 0.61
KMI 150123P00034000 P 01/23/15 34.0 0.18 0.65
KMI 150123P00034500 P 01/23/15 34.5 0.27 0.70
KMI 150123P00035000 P 01/23/15 35.0 0.17 0.77
KMI 150123P00035500 P 01/23/15 35.5 0.20 0.85
KMI 150123P00036000 P 01/23/15 36.0 0.44 0.95
KMI 150123P00036500 P 01/23/15 36.5 0.51 1.05
KMI 150123P00037000 P 01/23/15 37.0 0.58 1.20
KMI 150123P00037500 P 01/23/15 37.5 0.68 1.36
KMI 150123P00038000 P 01/23/15 38.0 0.39 1.56
KMI 150123P00038500 P 01/23/15 38.5 0.92 1.52
KMI 150123P00039000 P 01/23/15 39.0 1.07 1.73
KMI 150123P00039500 P 01/23/15 39.5 0.97 2.28
KMI 150123P00040000 P 01/23/15 40.0 1.49 2.31
KMI 150123P00040500 P 01/23/15 40.5 1.60 2.58
KMI 150123P00041000 P 01/23/15 41.0 1.98 2.97
KMI 150123P00041500 P 01/23/15 41.5 2.20 2.88
KMI 150123P00042000 P 01/23/15 42.0 2.53 3.25
KMI 150123P00042500 P 01/23/15 42.5 2.90 3.55
KMI 150123P00043000 P 01/23/15 43.0 3.25 3.90
KMI 150123P00043500 P 01/23/15 43.5 3.70 4.50
KMI 150123P00044000 P 01/23/15 44.0 4.15 5.00
KMI 150123P00044500 P 01/23/15 44.5 4.60 5.50
KMI 150123P00045000 P 01/23/15 45.0 5.10 5.95
KMI 150123P00045500 P 01/23/15 45.5 5.60 6.45
KMI 150123P00046000 P 01/23/15 46.0 6.05 6.90
KMI 150123P00046500 P 01/23/15 46.5 6.50 7.40
KMI 150123P00047000 P 01/23/15 47.0 7.00 7.85
KMI 150123P00047500 P 01/23/15 47.5 7.15 8.35
KMI 150123P00048000 P 01/23/15 48.0 7.65 8.85
KMI 150123P00048500 P 01/23/15 48.5 8.15 9.30
KMI 150123P00049000 P 01/23/15 49.0 8.65 9.80
KMI 150123P00050000 P 01/23/15 50.0 9.65 10.80
KMI 150123P00051000 P 01/23/15 51.0 10.95 11.80
KMI 150130C00032000 C 01/30/15 32.0 7.60 8.35
KMI 150130C00032500 C 01/30/15 32.5 6.90 7.90
KMI 150130C00033000 C 01/30/15 33.0 6.60 7.40
KMI 150130C00033500 C 01/30/15 33.5 6.25 6.95
KMI 150130C00034000 C 01/30/15 34.0 5.80 6.45
KMI 150130C00034500 C 01/30/15 34.5 5.40 6.25
KMI 150130C00035000 C 01/30/15 35.0 4.95 5.80
KMI 150130C00035500 C 01/30/15 35.5 4.35 5.35
KMI 150130C00036000 C 01/30/15 36.0 4.10 4.75
KMI 150130C00036500 C 01/30/15 36.5 3.65 4.35
KMI 150130C00037000 C 01/30/15 37.0 3.25 3.90
KMI 150130C00037500 C 01/30/15 37.5 2.88 3.50
KMI 150130C00038000 C 01/30/15 38.0 2.48 3.10
KMI 150130C00038500 C 01/30/15 38.5 2.19 2.78
KMI 150130C00039000 C 01/30/15 39.0 1.87 2.33
KMI 150130C00039500 C 01/30/15 39.5 1.62 2.37
KMI 150130C00040000 C 01/30/15 40.0 1.44 1.64
KMI 150130C00040500 C 01/30/15 40.5 0.54 1.83
KMI 150130C00041000 C 01/30/15 41.0 0.50 1.63
KMI 150130C00041500 C 01/30/15 41.5 0.35 1.46
KMI 150130C00042000 C 01/30/15 42.0 0.25 1.26
KMI 150130C00042500 C 01/30/15 42.5 0.23 1.00
KMI 150130C00043000 C 01/30/15 43.0 0.06 0.55
KMI 150130C00043500 C 01/30/15 43.5 0.01 0.50
KMI 150130C00044000 C 01/30/15 44.0 0.00 0.50
KMI 150130C00044500 C 01/30/15 44.5 0.00 0.50
KMI 150130C00045000 C 01/30/15 45.0 0.00 0.46
KMI 150130C00045500 C 01/30/15 45.5 0.00 0.50
KMI 150130C00046000 C 01/30/15 46.0 0.00 0.50
KMI 150130C00046500 C 01/30/15 46.5 0.00 0.49
KMI 150130C00047000 C 01/30/15 47.0 0.00 0.47
KMI 150130C00047500 C 01/30/15 47.5 0.00 0.44
KMI 150130C00048000 C 01/30/15 48.0 0.00 0.43
KMI 150130C00048500 C 01/30/15 48.5 0.00 0.37
KMI 150130P00032000 P 01/30/15 32.0 0.17 0.62
KMI 150130P00032500 P 01/30/15 32.5 0.21 0.42
KMI 150130P00033000 P 01/30/15 33.0 0.20 0.68
KMI 150130P00033500 P 01/30/15 33.5 0.33 0.73
KMI 150130P00034000 P 01/30/15 34.0 0.40 0.79
KMI 150130P00034500 P 01/30/15 34.5 0.47 0.87
KMI 150130P00035000 P 01/30/15 35.0 0.52 0.96
KMI 150130P00035500 P 01/30/15 35.5 0.45 1.06
KMI 150130P00036000 P 01/30/15 36.0 0.69 1.27
KMI 150130P00036500 P 01/30/15 36.5 0.74 1.45
KMI 150130P00037000 P 01/30/15 37.0 0.85 1.20
KMI 150130P00037500 P 01/30/15 37.5 0.95 1.78
KMI 150130P00038000 P 01/30/15 38.0 1.03 1.85
KMI 150130P00038500 P 01/30/15 38.5 1.26 2.03
KMI 150130P00039000 P 01/30/15 39.0 1.44 2.19
KMI 150130P00039500 P 01/30/15 39.5 1.67 2.62
KMI 150130P00040000 P 01/30/15 40.0 1.82 2.73
KMI 150130P00040500 P 01/30/15 40.5 2.12 3.05
KMI 150130P00041000 P 01/30/15 41.0 2.39 3.20
KMI 150130P00041500 P 01/30/15 41.5 2.72 3.55
KMI 150130P00042000 P 01/30/15 42.0 3.05 3.85
KMI 150130P00042500 P 01/30/15 42.5 3.35 4.10
KMI 150130P00043000 P 01/30/15 43.0 3.80 4.20
KMI 150130P00043500 P 01/30/15 43.5 4.15 4.65
KMI 150130P00044000 P 01/30/15 44.0 4.60 5.10
KMI 150130P00044500 P 01/30/15 44.5 5.00 5.65
KMI 150130P00045000 P 01/30/15 45.0 5.50 6.15
KMI 150130P00045500 P 01/30/15 45.5 5.95 6.65
KMI 150130P00046000 P 01/30/15 46.0 6.45 7.10
KMI 150130P00046500 P 01/30/15 46.5 6.90 7.60
KMI 150130P00047000 P 01/30/15 47.0 7.40 8.05
KMI 150130P00047500 P 01/30/15 47.5 7.85 8.55
KMI 150130P00048000 P 01/30/15 48.0 8.15 9.20
KMI 150130P00048500 P 01/30/15 48.5 8.70 9.60
KMI 150320C00020000 C 03/20/15 20.0 18.80 20.60
KMI 150320C00022500 C 03/20/15 22.5 16.10 17.70
KMI 150320C00025000 C 03/20/15 25.0 13.50 15.25
KMI 150320C00027500 C 03/20/15 27.5 10.85 12.80
KMI 150320C00030000 C 03/20/15 30.0 8.90 10.30
KMI 150320C00032500 C 03/20/15 32.5 6.75 7.90
KMI 150320C00035000 C 03/20/15 35.0 4.85 5.75
KMI 150320C00037500 C 03/20/15 37.5 2.89 3.65
KMI 150320C00040000 C 03/20/15 40.0 1.91 2.05
KMI 150320C00042500 C 03/20/15 42.5 0.94 1.00
KMI 150320C00045000 C 03/20/15 45.0 0.37 0.50
KMI 150320C00047500 C 03/20/15 47.5 0.00 0.30
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.10
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.25
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.24
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.45
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.50
KMI 150320P00025000 P 03/20/15 25.0 0.06 0.27
KMI 150320P00027500 P 03/20/15 27.5 0.10 0.52
KMI 150320P00030000 P 03/20/15 30.0 0.29 0.48
KMI 150320P00032500 P 03/20/15 32.5 0.53 0.75
KMI 150320P00035000 P 03/20/15 35.0 0.90 1.28
KMI 150320P00037500 P 03/20/15 37.5 1.53 1.90
KMI 150320P00040000 P 03/20/15 40.0 2.50 3.15
KMI 150320P00042500 P 03/20/15 42.5 4.00 4.35
KMI 150320P00045000 P 03/20/15 45.0 5.95 6.80
KMI 150320P00047500 P 03/20/15 47.5 8.05 9.35
KMI 150320P00050000 P 03/20/15 50.0 10.50 11.65
KMI 150320P00055000 P 03/20/15 55.0 15.45 16.80
KMI 150320P00060000 P 03/20/15 60.0 20.45 21.70
KMI 150619C00020000 C 06/19/15 20.0 18.75 20.75
KMI 150619C00022500 C 06/19/15 22.5 16.15 18.05
KMI 150619C00025000 C 06/19/15 25.0 13.45 15.40
KMI 150619C00027500 C 06/19/15 27.5 11.00 12.95
KMI 150619C00030000 C 06/19/15 30.0 8.60 10.55
KMI 150619C00032500 C 06/19/15 32.5 6.95 8.05
KMI 150619C00035000 C 06/19/15 35.0 4.45 6.45
KMI 150619C00037500 C 06/19/15 37.5 3.00 4.75
KMI 150619C00040000 C 06/19/15 40.0 2.39 2.78
KMI 150619C00042500 C 06/19/15 42.5 1.44 1.59
KMI 150619C00045000 C 06/19/15 45.0 0.71 0.85
KMI 150619C00047500 C 06/19/15 47.5 0.22 0.55
KMI 150619C00050000 C 06/19/15 50.0 0.02 0.45
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.44
KMI 150619C00060000 C 06/19/15 60.0 0.00 0.29
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.50
KMI 150619P00022500 P 06/19/15 22.5 0.07 0.52
KMI 150619P00025000 P 06/19/15 25.0 0.17 0.65
KMI 150619P00027500 P 06/19/15 27.5 0.45 0.69
KMI 150619P00030000 P 06/19/15 30.0 0.68 1.07
KMI 150619P00032500 P 06/19/15 32.5 0.91 1.31
KMI 150619P00035000 P 06/19/15 35.0 1.55 2.01
KMI 150619P00037500 P 06/19/15 37.5 2.30 2.85
KMI 150619P00040000 P 06/19/15 40.0 3.45 4.20
KMI 150619P00042500 P 06/19/15 42.5 4.95 6.20
KMI 150619P00045000 P 06/19/15 45.0 6.70 8.10
KMI 150619P00047500 P 06/19/15 47.5 8.80 10.60
KMI 150619P00050000 P 06/19/15 50.0 10.90 13.00
KMI 150619P00055000 P 06/19/15 55.0 15.85 18.00
KMI 150619P00060000 P 06/19/15 60.0 20.85 22.95
KMI 160115C00017500 C 01/15/16 17.5 21.35 23.50
KMI 160115C00020000 C 01/15/16 20.0 18.75 21.10
KMI 160115C00022500 C 01/15/16 22.5 16.15 18.80
KMI 160115C00025000 C 01/15/16 25.0 13.90 15.70
KMI 160115C00027500 C 01/15/16 27.5 11.05 13.35
KMI 160115C00030000 C 01/15/16 30.0 8.75 10.55
KMI 160115C00032500 C 01/15/16 32.5 7.10 8.25
KMI 160115C00035000 C 01/15/16 35.0 5.20 6.35
KMI 160115C00037500 C 01/15/16 37.5 3.55 4.65
KMI 160115C00040000 C 01/15/16 40.0 2.93 3.10
KMI 160115C00042500 C 01/15/16 42.5 1.76 2.22
KMI 160115C00045000 C 01/15/16 45.0 1.11 1.45
KMI 160115C00047500 C 01/15/16 47.5 0.46 0.95
KMI 160115C00050000 C 01/15/16 50.0 0.30 0.74
KMI 160115C00055000 C 01/15/16 55.0 0.01 0.50
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.43
KMI 160115P00017500 P 01/15/16 17.5 0.12 0.55
KMI 160115P00020000 P 01/15/16 20.0 0.25 0.60
KMI 160115P00022500 P 01/15/16 22.5 0.41 0.75
KMI 160115P00025000 P 01/15/16 25.0 0.40 0.94
KMI 160115P00027500 P 01/15/16 27.5 0.90 1.40
KMI 160115P00030000 P 01/15/16 30.0 1.31 2.00
KMI 160115P00032500 P 01/15/16 32.5 2.00 2.45
KMI 160115P00035000 P 01/15/16 35.0 2.80 3.15
KMI 160115P00037500 P 01/15/16 37.5 3.60 4.70
KMI 160115P00040000 P 01/15/16 40.0 4.85 5.65
KMI 160115P00042500 P 01/15/16 42.5 6.30 8.65
KMI 160115P00045000 P 01/15/16 45.0 8.00 10.40
KMI 160115P00047500 P 01/15/16 47.5 9.30 11.50
KMI 160115P00050000 P 01/15/16 50.0 11.55 15.00
KMI 160115P00055000 P 01/15/16 55.0 15.75 19.60
KMI 160115P00060000 P 01/15/16 60.0 20.75 24.50
KMI 170120C00020000 C 01/20/17 20.0 17.50 22.00
KMI 170120C00022500 C 01/20/17 22.5 16.20 19.90
KMI 170120C00025000 C 01/20/17 25.0 13.65 16.35
KMI 170120C00027500 C 01/20/17 27.5 11.20 13.95
KMI 170120C00030000 C 01/20/17 30.0 9.65 10.95
KMI 170120C00032500 C 01/20/17 32.5 7.10 8.65
KMI 170120C00035000 C 01/20/17 35.0 5.35 7.00
KMI 170120C00037500 C 01/20/17 37.5 3.15 5.00
KMI 170120C00040000 C 01/20/17 40.0 3.20 3.50
KMI 170120C00042500 C 01/20/17 42.5 2.00 3.15
KMI 170120C00045000 C 01/20/17 45.0 1.50 2.60
KMI 170120C00047500 C 01/20/17 47.5 1.10 2.10
KMI 170120C00050000 C 01/20/17 50.0 0.66 1.55
KMI 170120C00055000 C 01/20/17 55.0 0.28 1.51
KMI 170120C00060000 C 01/20/17 60.0 0.35 0.78
KMI 170120P00020000 P 01/20/17 20.0 0.32 1.10
KMI 170120P00022500 P 01/20/17 22.5 0.41 1.60
KMI 170120P00025000 P 01/20/17 25.0 1.18 2.00
KMI 170120P00027500 P 01/20/17 27.5 1.65 3.10
KMI 170120P00030000 P 01/20/17 30.0 1.86 2.85
KMI 170120P00032500 P 01/20/17 32.5 3.00 3.70
KMI 170120P00035000 P 01/20/17 35.0 4.10 4.90
KMI 170120P00037500 P 01/20/17 37.5 5.30 6.40
KMI 170120P00040000 P 01/20/17 40.0 7.15 7.45
KMI 170120P00042500 P 01/20/17 42.5 6.70 9.50
KMI 170120P00045000 P 01/20/17 45.0 8.95 12.05
KMI 170120P00047500 P 01/20/17 47.5 11.10 15.00
KMI 170120P00050000 P 01/20/17 50.0 13.10 17.25
KMI 170120P00055000 P 01/20/17 55.0 17.70 21.40
KMI 170120P00060000 P 01/20/17 60.0 22.30 26.00

OPRA data is delayed 15 minutes.