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 (2015-09-04)Premium Content

Kinder Morgan Inc (KMI)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150904C00015000 C 09/04/15 15.0 15.10 17.50
KMI 150904C00020000 C 09/04/15 20.0 10.05 11.55
KMI 150904C00022500 C 09/04/15 22.5 7.55 9.05
KMI 150904C00023000 C 09/04/15 23.0 7.05 8.55
KMI 150904C00023500 C 09/04/15 23.5 7.00 8.10
KMI 150904C00024000 C 09/04/15 24.0 7.00 7.60
KMI 150904C00024500 C 09/04/15 24.5 6.55 7.10
KMI 150904C00025000 C 09/04/15 25.0 6.00 6.70
KMI 150904C00025500 C 09/04/15 25.5 5.55 6.20
KMI 150904C00026000 C 09/04/15 26.0 5.00 5.70
KMI 150904C00026500 C 09/04/15 26.5 4.55 5.20
KMI 150904C00027000 C 09/04/15 27.0 4.05 4.70
KMI 150904C00027500 C 09/04/15 27.5 3.55 4.20
KMI 150904C00028000 C 09/04/15 28.0 3.05 3.70
KMI 150904C00028500 C 09/04/15 28.5 2.58 3.10
KMI 150904C00029000 C 09/04/15 29.0 2.12 2.62
KMI 150904C00029500 C 09/04/15 29.5 1.67 2.16
KMI 150904C00030000 C 09/04/15 30.0 1.24 1.70
KMI 150904C00030500 C 09/04/15 30.5 0.86 1.25
KMI 150904C00031000 C 09/04/15 31.0 0.65 0.84
KMI 150904C00031500 C 09/04/15 31.5 0.45 0.53
KMI 150904C00032000 C 09/04/15 32.0 0.25 0.33
KMI 150904C00032500 C 09/04/15 32.5 0.12 0.17
KMI 150904C00033000 C 09/04/15 33.0 0.05 0.09
KMI 150904C00033500 C 09/04/15 33.5 0.02 0.04
KMI 150904C00034000 C 09/04/15 34.0 0.02 0.03
KMI 150904C00034500 C 09/04/15 34.5 0.00 0.05
KMI 150904C00035000 C 09/04/15 35.0 0.00 0.08
KMI 150904C00035500 C 09/04/15 35.5 0.00 0.12
KMI 150904C00036000 C 09/04/15 36.0 0.00 0.25
KMI 150904C00036500 C 09/04/15 36.5 0.00 0.08
KMI 150904C00037000 C 09/04/15 37.0 0.00 0.08
KMI 150904C00037500 C 09/04/15 37.5 0.00 0.08
KMI 150904C00038000 C 09/04/15 38.0 0.00 0.12
KMI 150904C00038500 C 09/04/15 38.5 0.00 0.20
KMI 150904C00039000 C 09/04/15 39.0 0.00 0.11
KMI 150904C00039500 C 09/04/15 39.5 0.00 0.10
KMI 150904C00040000 C 09/04/15 40.0 0.00 0.08
KMI 150904C00040500 C 09/04/15 40.5 0.00 0.07
KMI 150904C00041000 C 09/04/15 41.0 0.00 0.12
KMI 150904C00041500 C 09/04/15 41.5 0.00 0.13
KMI 150904C00042000 C 09/04/15 42.0 0.00 0.10
KMI 150904C00042500 C 09/04/15 42.5 0.00 0.12
KMI 150904C00043000 C 09/04/15 43.0 0.00 0.11
KMI 150904C00043500 C 09/04/15 43.5 0.00 0.09
KMI 150904C00044000 C 09/04/15 44.0 0.00 0.07
KMI 150904C00045000 C 09/04/15 45.0 0.00 0.04
KMI 150904P00015000 P 09/04/15 15.0 0.00 0.04
KMI 150904P00020000 P 09/04/15 20.0 0.00 0.05
KMI 150904P00022500 P 09/04/15 22.5 0.00 0.15
KMI 150904P00023000 P 09/04/15 23.0 0.00 0.22
KMI 150904P00023500 P 09/04/15 23.5 0.00 0.07
KMI 150904P00024000 P 09/04/15 24.0 0.00 0.36
KMI 150904P00024500 P 09/04/15 24.5 0.00 0.10
KMI 150904P00025000 P 09/04/15 25.0 0.00 0.05
KMI 150904P00025500 P 09/04/15 25.5 0.00 0.09
KMI 150904P00026000 P 09/04/15 26.0 0.00 0.05
KMI 150904P00026500 P 09/04/15 26.5 0.01 0.06
KMI 150904P00027000 P 09/04/15 27.0 0.01 0.05
KMI 150904P00027500 P 09/04/15 27.5 0.02 0.05
KMI 150904P00028000 P 09/04/15 28.0 0.02 0.06
KMI 150904P00028500 P 09/04/15 28.5 0.03 0.07
KMI 150904P00029000 P 09/04/15 29.0 0.05 0.09
KMI 150904P00029500 P 09/04/15 29.5 0.07 0.13
KMI 150904P00030000 P 09/04/15 30.0 0.12 0.17
KMI 150904P00030500 P 09/04/15 30.5 0.19 0.25
KMI 150904P00031000 P 09/04/15 31.0 0.33 0.40
KMI 150904P00031500 P 09/04/15 31.5 0.52 0.60
KMI 150904P00032000 P 09/04/15 32.0 0.77 1.18
KMI 150904P00032500 P 09/04/15 32.5 0.74 1.58
KMI 150904P00033000 P 09/04/15 33.0 1.50 2.05
KMI 150904P00033500 P 09/04/15 33.5 1.49 2.53
KMI 150904P00034000 P 09/04/15 34.0 1.92 2.99
KMI 150904P00034500 P 09/04/15 34.5 2.40 3.50
KMI 150904P00035000 P 09/04/15 35.0 2.89 4.00
KMI 150904P00035500 P 09/04/15 35.5 3.35 4.50
KMI 150904P00036000 P 09/04/15 36.0 3.85 5.00
KMI 150904P00036500 P 09/04/15 36.5 4.35 5.50
KMI 150904P00037000 P 09/04/15 37.0 4.85 6.00
KMI 150904P00037500 P 09/04/15 37.5 5.30 6.55
KMI 150904P00038000 P 09/04/15 38.0 5.85 7.05
KMI 150904P00038500 P 09/04/15 38.5 6.25 7.50
KMI 150904P00039000 P 09/04/15 39.0 6.80 8.00
KMI 150904P00039500 P 09/04/15 39.5 7.25 8.60
KMI 150904P00040000 P 09/04/15 40.0 7.90 9.10
KMI 150904P00040500 P 09/04/15 40.5 7.50 10.45
KMI 150904P00041000 P 09/04/15 41.0 8.00 10.95
KMI 150904P00041500 P 09/04/15 41.5 9.30 10.65
KMI 150904P00042000 P 09/04/15 42.0 9.05 11.95
KMI 150904P00042500 P 09/04/15 42.5 9.50 12.30
KMI 150904P00043000 P 09/04/15 43.0 10.85 12.10
KMI 150904P00043500 P 09/04/15 43.5 10.50 12.70
KMI 150904P00044000 P 09/04/15 44.0 11.00 13.20
KMI 150904P00045000 P 09/04/15 45.0 12.00 14.95
KMI 150911C00024000 C 09/11/15 24.0 6.80 8.25
KMI 150911C00025000 C 09/11/15 25.0 6.05 7.30
KMI 150911C00026000 C 09/11/15 26.0 5.10 6.20
KMI 150911C00027000 C 09/11/15 27.0 4.10 5.30
KMI 150911C00027500 C 09/11/15 27.5 3.60 4.75
KMI 150911C00028000 C 09/11/15 28.0 3.20 4.40
KMI 150911C00028500 C 09/11/15 28.5 2.75 3.80
KMI 150911C00029000 C 09/11/15 29.0 2.30 3.35
KMI 150911C00029500 C 09/11/15 29.5 1.89 2.51
KMI 150911C00030000 C 09/11/15 30.0 1.50 2.13
KMI 150911C00030500 C 09/11/15 30.5 1.15 1.56
KMI 150911C00031000 C 09/11/15 31.0 0.89 1.14
KMI 150911C00031500 C 09/11/15 31.5 0.74 0.84
KMI 150911C00032000 C 09/11/15 32.0 0.53 0.59
KMI 150911C00032500 C 09/11/15 32.5 0.35 0.41
KMI 150911C00033000 C 09/11/15 33.0 0.22 0.26
KMI 150911C00033500 C 09/11/15 33.5 0.13 0.18
KMI 150911C00034000 C 09/11/15 34.0 0.07 0.11
KMI 150911C00034500 C 09/11/15 34.5 0.04 0.07
KMI 150911C00035000 C 09/11/15 35.0 0.02 0.05
KMI 150911C00035500 C 09/11/15 35.5 0.01 0.07
KMI 150911C00036000 C 09/11/15 36.0 0.00 0.06
KMI 150911C00036500 C 09/11/15 36.5 0.00 0.08
KMI 150911C00037000 C 09/11/15 37.0 0.00 0.08
KMI 150911C00037500 C 09/11/15 37.5 0.00 0.04
KMI 150911C00038000 C 09/11/15 38.0 0.00 0.09
KMI 150911C00038500 C 09/11/15 38.5 0.00 0.10
KMI 150911C00039000 C 09/11/15 39.0 0.00 0.13
KMI 150911C00039500 C 09/11/15 39.5 0.00 0.13
KMI 150911C00040000 C 09/11/15 40.0 0.00 0.21
KMI 150911C00040500 C 09/11/15 40.5 0.00 0.15
KMI 150911C00041000 C 09/11/15 41.0 0.00 0.36
KMI 150911C00041500 C 09/11/15 41.5 0.00 0.36
KMI 150911C00042000 C 09/11/15 42.0 0.00 0.36
KMI 150911C00042500 C 09/11/15 42.5 0.00 0.26
KMI 150911C00043000 C 09/11/15 43.0 0.00 0.33
KMI 150911C00043500 C 09/11/15 43.5 0.00 0.30
KMI 150911C00044000 C 09/11/15 44.0 0.00 0.28
KMI 150911P00024000 P 09/11/15 24.0 0.04 0.08
KMI 150911P00025000 P 09/11/15 25.0 0.05 0.10
KMI 150911P00026000 P 09/11/15 26.0 0.06 0.12
KMI 150911P00027000 P 09/11/15 27.0 0.08 0.13
KMI 150911P00027500 P 09/11/15 27.5 0.10 0.13
KMI 150911P00028000 P 09/11/15 28.0 0.12 0.17
KMI 150911P00028500 P 09/11/15 28.5 0.16 0.19
KMI 150911P00029000 P 09/11/15 29.0 0.20 0.25
KMI 150911P00029500 P 09/11/15 29.5 0.26 0.34
KMI 150911P00030000 P 09/11/15 30.0 0.35 0.41
KMI 150911P00030500 P 09/11/15 30.5 0.48 0.56
KMI 150911P00031000 P 09/11/15 31.0 0.63 0.70
KMI 150911P00031500 P 09/11/15 31.5 0.81 0.91
KMI 150911P00032000 P 09/11/15 32.0 0.96 1.41
KMI 150911P00032500 P 09/11/15 32.5 1.20 1.78
KMI 150911P00033000 P 09/11/15 33.0 1.55 2.17
KMI 150911P00033500 P 09/11/15 33.5 1.93 2.64
KMI 150911P00034000 P 09/11/15 34.0 2.34 3.05
KMI 150911P00034500 P 09/11/15 34.5 2.49 3.55
KMI 150911P00035000 P 09/11/15 35.0 2.95 4.05
KMI 150911P00035500 P 09/11/15 35.5 3.40 4.50
KMI 150911P00036000 P 09/11/15 36.0 3.90 5.00
KMI 150911P00036500 P 09/11/15 36.5 4.30 5.50
KMI 150911P00037000 P 09/11/15 37.0 4.85 6.00
KMI 150911P00037500 P 09/11/15 37.5 5.25 6.50
KMI 150911P00038000 P 09/11/15 38.0 5.75 7.00
KMI 150911P00038500 P 09/11/15 38.5 6.25 7.50
KMI 150911P00039000 P 09/11/15 39.0 6.80 8.00
KMI 150911P00039500 P 09/11/15 39.5 7.25 8.55
KMI 150911P00040000 P 09/11/15 40.0 7.80 9.15
KMI 150911P00040500 P 09/11/15 40.5 8.50 9.50
KMI 150911P00041000 P 09/11/15 41.0 8.85 10.00
KMI 150911P00041500 P 09/11/15 41.5 8.50 11.30
KMI 150911P00042000 P 09/11/15 42.0 9.00 11.95
KMI 150911P00042500 P 09/11/15 42.5 9.50 12.45
KMI 150911P00043000 P 09/11/15 43.0 10.00 12.95
KMI 150911P00043500 P 09/11/15 43.5 10.50 13.45
KMI 150911P00044000 P 09/11/15 44.0 11.00 13.95
KMI 150918C00020000 C 09/18/15 20.0 10.60 12.50
KMI 150918C00022500 C 09/18/15 22.5 8.55 9.75
KMI 150918C00024000 C 09/18/15 24.0 7.10 8.20
KMI 150918C00025000 C 09/18/15 25.0 6.10 7.35
KMI 150918C00025500 C 09/18/15 25.5 5.65 6.85
KMI 150918C00026000 C 09/18/15 26.0 5.15 6.35
KMI 150918C00026500 C 09/18/15 26.5 4.70 5.80
KMI 150918C00027000 C 09/18/15 27.0 4.25 5.30
KMI 150918C00027500 C 09/18/15 27.5 3.80 4.85
KMI 150918C00028000 C 09/18/15 28.0 3.35 4.35
KMI 150918C00028500 C 09/18/15 28.5 2.92 3.55
KMI 150918C00029000 C 09/18/15 29.0 2.48 3.05
KMI 150918C00029500 C 09/18/15 29.5 2.09 2.55
KMI 150918C00030000 C 09/18/15 30.0 1.96 2.12
KMI 150918C00030500 C 09/18/15 30.5 1.58 1.69
KMI 150918C00031000 C 09/18/15 31.0 1.27 1.36
KMI 150918C00031500 C 09/18/15 31.5 0.99 1.07
KMI 150918C00032000 C 09/18/15 32.0 0.75 0.82
KMI 150918C00032500 C 09/18/15 32.5 0.56 0.61
KMI 150918C00033000 C 09/18/15 33.0 0.40 0.45
KMI 150918C00033500 C 09/18/15 33.5 0.28 0.31
KMI 150918C00034000 C 09/18/15 34.0 0.19 0.23
KMI 150918C00034500 C 09/18/15 34.5 0.12 0.16
KMI 150918C00035000 C 09/18/15 35.0 0.08 0.11
KMI 150918C00035500 C 09/18/15 35.5 0.06 0.08
KMI 150918C00036000 C 09/18/15 36.0 0.04 0.06
KMI 150918C00036500 C 09/18/15 36.5 0.02 0.08
KMI 150918C00037000 C 09/18/15 37.0 0.01 0.08
KMI 150918C00037500 C 09/18/15 37.5 0.01 0.07
KMI 150918C00038000 C 09/18/15 38.0 0.00 0.31
KMI 150918C00038500 C 09/18/15 38.5 0.00 0.33
KMI 150918C00039000 C 09/18/15 39.0 0.00 0.33
KMI 150918C00039500 C 09/18/15 39.5 0.00 0.34
KMI 150918C00040000 C 09/18/15 40.0 0.02 0.10
KMI 150918C00040500 C 09/18/15 40.5 0.00 0.36
KMI 150918C00041000 C 09/18/15 41.0 0.00 0.37
KMI 150918C00041500 C 09/18/15 41.5 0.00 0.39
KMI 150918C00042000 C 09/18/15 42.0 0.00 0.40
KMI 150918C00042500 C 09/18/15 42.5 0.01 0.04
KMI 150918C00043000 C 09/18/15 43.0 0.00 0.42
KMI 150918C00043500 C 09/18/15 43.5 0.00 0.41
KMI 150918C00044000 C 09/18/15 44.0 0.00 0.41
KMI 150918C00044500 C 09/18/15 44.5 0.00 0.41
KMI 150918C00045000 C 09/18/15 45.0 0.00 0.07
KMI 150918C00045500 C 09/18/15 45.5 0.00 0.39
KMI 150918C00046000 C 09/18/15 46.0 0.00 0.37
KMI 150918C00047000 C 09/18/15 47.0 0.00 0.33
KMI 150918C00047500 C 09/18/15 47.5 0.00 0.10
KMI 150918C00050000 C 09/18/15 50.0 0.00 0.15
KMI 150918P00020000 P 09/18/15 20.0 0.05 0.07
KMI 150918P00022500 P 09/18/15 22.5 0.06 0.08
KMI 150918P00024000 P 09/18/15 24.0 0.08 0.11
KMI 150918P00025000 P 09/18/15 25.0 0.10 0.13
KMI 150918P00025500 P 09/18/15 25.5 0.11 0.13
KMI 150918P00026000 P 09/18/15 26.0 0.13 0.14
KMI 150918P00026500 P 09/18/15 26.5 0.15 0.16
KMI 150918P00027000 P 09/18/15 27.0 0.17 0.20
KMI 150918P00027500 P 09/18/15 27.5 0.21 0.23
KMI 150918P00028000 P 09/18/15 28.0 0.25 0.28
KMI 150918P00028500 P 09/18/15 28.5 0.30 0.34
KMI 150918P00029000 P 09/18/15 29.0 0.37 0.41
KMI 150918P00029500 P 09/18/15 29.5 0.46 0.52
KMI 150918P00030000 P 09/18/15 30.0 0.58 0.62
KMI 150918P00030500 P 09/18/15 30.5 0.71 0.77
KMI 150918P00031000 P 09/18/15 31.0 0.88 0.95
KMI 150918P00031500 P 09/18/15 31.5 1.07 1.16
KMI 150918P00032000 P 09/18/15 32.0 1.31 1.48
KMI 150918P00032500 P 09/18/15 32.5 1.55 1.71
KMI 150918P00033000 P 09/18/15 33.0 1.74 2.33
KMI 150918P00033500 P 09/18/15 33.5 2.05 2.73
KMI 150918P00034000 P 09/18/15 34.0 2.48 3.15
KMI 150918P00034500 P 09/18/15 34.5 2.91 3.60
KMI 150918P00035000 P 09/18/15 35.0 3.35 4.05
KMI 150918P00035500 P 09/18/15 35.5 3.45 4.55
KMI 150918P00036000 P 09/18/15 36.0 3.95 5.00
KMI 150918P00036500 P 09/18/15 36.5 4.40 5.50
KMI 150918P00037000 P 09/18/15 37.0 4.90 6.00
KMI 150918P00037500 P 09/18/15 37.5 5.40 6.50
KMI 150918P00038000 P 09/18/15 38.0 6.10 7.00
KMI 150918P00038500 P 09/18/15 38.5 6.35 7.55
KMI 150918P00039000 P 09/18/15 39.0 7.10 8.00
KMI 150918P00039500 P 09/18/15 39.5 7.30 8.50
KMI 150918P00040000 P 09/18/15 40.0 8.45 9.00
KMI 150918P00040500 P 09/18/15 40.5 8.65 9.50
KMI 150918P00041000 P 09/18/15 41.0 8.75 10.10
KMI 150918P00041500 P 09/18/15 41.5 9.50 10.50
KMI 150918P00042000 P 09/18/15 42.0 9.80 11.00
KMI 150918P00042500 P 09/18/15 42.5 10.55 11.45
KMI 150918P00043000 P 09/18/15 43.0 10.00 13.10
KMI 150918P00043500 P 09/18/15 43.5 10.50 13.45
KMI 150918P00044000 P 09/18/15 44.0 11.00 13.95
KMI 150918P00044500 P 09/18/15 44.5 11.50 14.45
KMI 150918P00045000 P 09/18/15 45.0 12.85 14.05
KMI 150918P00045500 P 09/18/15 45.5 12.50 15.45
KMI 150918P00046000 P 09/18/15 46.0 13.00 15.95
KMI 150918P00047000 P 09/18/15 47.0 14.00 16.05
KMI 150918P00047500 P 09/18/15 47.5 14.50 17.45
KMI 150918P00050000 P 09/18/15 50.0 17.00 19.95
KMI 150925C00024000 C 09/25/15 24.0 7.10 8.25
KMI 150925C00025000 C 09/25/15 25.0 6.15 7.40
KMI 150925C00025500 C 09/25/15 25.5 5.70 6.95
KMI 150925C00026000 C 09/25/15 26.0 5.20 6.45
KMI 150925C00026500 C 09/25/15 26.5 4.80 5.95
KMI 150925C00027000 C 09/25/15 27.0 4.35 5.35
KMI 150925C00027500 C 09/25/15 27.5 3.90 4.95
KMI 150925C00028000 C 09/25/15 28.0 3.45 4.45
KMI 150925C00028500 C 09/25/15 28.5 3.00 4.00
KMI 150925C00029000 C 09/25/15 29.0 2.62 3.55
KMI 150925C00029500 C 09/25/15 29.5 2.25 3.20
KMI 150925C00030000 C 09/25/15 30.0 1.98 2.67
KMI 150925C00030500 C 09/25/15 30.5 1.54 2.34
KMI 150925C00031000 C 09/25/15 31.0 1.24 1.99
KMI 150925C00031500 C 09/25/15 31.5 1.17 1.28
KMI 150925C00032000 C 09/25/15 32.0 0.92 1.00
KMI 150925C00032500 C 09/25/15 32.5 0.71 0.80
KMI 150925C00033000 C 09/25/15 33.0 0.53 0.64
KMI 150925C00033500 C 09/25/15 33.5 0.38 0.48
KMI 150925C00034000 C 09/25/15 34.0 0.28 0.37
KMI 150925C00034500 C 09/25/15 34.5 0.15 0.38
KMI 150925C00035000 C 09/25/15 35.0 0.13 0.20
KMI 150925C00035500 C 09/25/15 35.5 0.05 0.49
KMI 150925C00036000 C 09/25/15 36.0 0.07 0.14
KMI 150925C00036500 C 09/25/15 36.5 0.05 0.10
KMI 150925C00037000 C 09/25/15 37.0 0.03 0.19
KMI 150925C00037500 C 09/25/15 37.5 0.03 0.15
KMI 150925C00038000 C 09/25/15 38.0 0.01 0.24
KMI 150925C00038500 C 09/25/15 38.5 0.01 0.31
KMI 150925C00039000 C 09/25/15 39.0 0.00 0.32
KMI 150925C00039500 C 09/25/15 39.5 0.00 0.30
KMI 150925C00040000 C 09/25/15 40.0 0.00 0.29
KMI 150925C00040500 C 09/25/15 40.5 0.00 0.34
KMI 150925C00041000 C 09/25/15 41.0 0.00 0.37
KMI 150925C00041500 C 09/25/15 41.5 0.00 0.30
KMI 150925C00042000 C 09/25/15 42.0 0.00 0.39
KMI 150925C00042500 C 09/25/15 42.5 0.00 0.28
KMI 150925C00043000 C 09/25/15 43.0 0.00 0.41
KMI 150925C00043500 C 09/25/15 43.5 0.00 0.42
KMI 150925C00044000 C 09/25/15 44.0 0.00 0.43
KMI 150925P00024000 P 09/25/15 24.0 0.04 0.50
KMI 150925P00025000 P 09/25/15 25.0 0.07 0.42
KMI 150925P00025500 P 09/25/15 25.5 0.09 0.38
KMI 150925P00026000 P 09/25/15 26.0 0.10 0.50
KMI 150925P00026500 P 09/25/15 26.5 0.12 0.49
KMI 150925P00027000 P 09/25/15 27.0 0.15 0.50
KMI 150925P00027500 P 09/25/15 27.5 0.19 0.51
KMI 150925P00028000 P 09/25/15 28.0 0.33 0.41
KMI 150925P00028500 P 09/25/15 28.5 0.41 0.48
KMI 150925P00029000 P 09/25/15 29.0 0.49 0.62
KMI 150925P00029500 P 09/25/15 29.5 0.56 0.74
KMI 150925P00030000 P 09/25/15 30.0 0.72 0.79
KMI 150925P00030500 P 09/25/15 30.5 0.86 0.94
KMI 150925P00031000 P 09/25/15 31.0 1.01 1.13
KMI 150925P00031500 P 09/25/15 31.5 1.22 1.35
KMI 150925P00032000 P 09/25/15 32.0 1.44 1.80
KMI 150925P00032500 P 09/25/15 32.5 1.72 2.12
KMI 150925P00033000 P 09/25/15 33.0 2.02 2.46
KMI 150925P00033500 P 09/25/15 33.5 1.96 2.83
KMI 150925P00034000 P 09/25/15 34.0 2.55 3.25
KMI 150925P00034500 P 09/25/15 34.5 2.98 3.70
KMI 150925P00035000 P 09/25/15 35.0 3.40 4.15
KMI 150925P00035500 P 09/25/15 35.5 3.50 4.70
KMI 150925P00036000 P 09/25/15 36.0 4.50 5.05
KMI 150925P00036500 P 09/25/15 36.5 4.80 5.55
KMI 150925P00037000 P 09/25/15 37.0 5.50 6.00
KMI 150925P00037500 P 09/25/15 37.5 5.95 6.50
KMI 150925P00038000 P 09/25/15 38.0 6.35 7.00
KMI 150925P00038500 P 09/25/15 38.5 6.95 7.50
KMI 150925P00039000 P 09/25/15 39.0 7.10 8.10
KMI 150925P00039500 P 09/25/15 39.5 7.90 8.50
KMI 150925P00040000 P 09/25/15 40.0 8.10 9.00
KMI 150925P00040500 P 09/25/15 40.5 8.50 9.50
KMI 150925P00041000 P 09/25/15 41.0 9.00 10.00
KMI 150925P00041500 P 09/25/15 41.5 9.65 10.50
KMI 150925P00042000 P 09/25/15 42.0 10.00 11.25
KMI 150925P00042500 P 09/25/15 42.5 10.65 11.65
KMI 150925P00043000 P 09/25/15 43.0 11.15 12.15
KMI 150925P00043500 P 09/25/15 43.5 11.65 12.65
KMI 150925P00044000 P 09/25/15 44.0 12.15 13.05
KMI 151002C00024000 C 10/02/15 24.0 6.35 8.75
KMI 151002C00025000 C 10/02/15 25.0 6.15 7.50
KMI 151002C00026000 C 10/02/15 26.0 5.20 6.45
KMI 151002C00026500 C 10/02/15 26.5 4.75 5.95
KMI 151002C00027000 C 10/02/15 27.0 4.30 5.45
KMI 151002C00027500 C 10/02/15 27.5 3.95 4.90
KMI 151002C00028000 C 10/02/15 28.0 3.45 4.70
KMI 151002C00028500 C 10/02/15 28.5 3.05 4.20
KMI 151002C00029000 C 10/02/15 29.0 2.67 3.70
KMI 151002C00029500 C 10/02/15 29.5 2.33 3.25
KMI 151002C00030000 C 10/02/15 30.0 2.01 2.67
KMI 151002C00030500 C 10/02/15 30.5 1.70 2.50
KMI 151002C00031000 C 10/02/15 31.0 1.41 1.86
KMI 151002C00031500 C 10/02/15 31.5 1.29 1.44
KMI 151002C00032000 C 10/02/15 32.0 1.03 1.15
KMI 151002C00032500 C 10/02/15 32.5 0.80 0.97
KMI 151002C00033000 C 10/02/15 33.0 0.61 0.76
KMI 151002C00033500 C 10/02/15 33.5 0.39 0.85
KMI 151002C00034000 C 10/02/15 34.0 0.20 0.67
KMI 151002C00034500 C 10/02/15 34.5 0.17 0.59
KMI 151002C00035000 C 10/02/15 35.0 0.14 0.46
KMI 151002C00035500 C 10/02/15 35.5 0.14 0.38
KMI 151002C00036000 C 10/02/15 36.0 0.10 0.25
KMI 151002C00036500 C 10/02/15 36.5 0.04 0.40
KMI 151002C00037000 C 10/02/15 37.0 0.05 0.29
KMI 151002C00037500 C 10/02/15 37.5 0.05 0.10
KMI 151002C00038000 C 10/02/15 38.0 0.02 0.36
KMI 151002C00038500 C 10/02/15 38.5 0.02 0.35
KMI 151002C00039000 C 10/02/15 39.0 0.01 0.22
KMI 151002C00039500 C 10/02/15 39.5 0.01 0.34
KMI 151002C00040000 C 10/02/15 40.0 0.01 0.27
KMI 151002C00040500 C 10/02/15 40.5 0.00 0.35
KMI 151002C00041000 C 10/02/15 41.0 0.00 0.37
KMI 151002C00041500 C 10/02/15 41.5 0.00 0.38
KMI 151002C00042000 C 10/02/15 42.0 0.00 0.38
KMI 151002C00042500 C 10/02/15 42.5 0.00 0.27
KMI 151002C00043000 C 10/02/15 43.0 0.00 0.39
KMI 151002C00043500 C 10/02/15 43.5 0.00 0.41
KMI 151002C00044000 C 10/02/15 44.0 0.00 0.30
KMI 151002P00024000 P 10/02/15 24.0 0.07 0.50
KMI 151002P00025000 P 10/02/15 25.0 0.09 0.50
KMI 151002P00026000 P 10/02/15 26.0 0.07 0.50
KMI 151002P00026500 P 10/02/15 26.5 0.07 0.50
KMI 151002P00027000 P 10/02/15 27.0 0.13 0.53
KMI 151002P00027500 P 10/02/15 27.5 0.19 0.55
KMI 151002P00028000 P 10/02/15 28.0 0.17 0.63
KMI 151002P00028500 P 10/02/15 28.5 0.25 0.71
KMI 151002P00029000 P 10/02/15 29.0 0.33 0.78
KMI 151002P00029500 P 10/02/15 29.5 0.46 0.92
KMI 151002P00030000 P 10/02/15 30.0 0.82 0.95
KMI 151002P00030500 P 10/02/15 30.5 0.97 1.11
KMI 151002P00031000 P 10/02/15 31.0 1.14 1.27
KMI 151002P00031500 P 10/02/15 31.5 1.34 1.52
KMI 151002P00032000 P 10/02/15 32.0 1.44 1.93
KMI 151002P00032500 P 10/02/15 32.5 1.81 2.27
KMI 151002P00033000 P 10/02/15 33.0 1.98 2.61
KMI 151002P00033500 P 10/02/15 33.5 2.00 2.99
KMI 151002P00034000 P 10/02/15 34.0 2.30 3.40
KMI 151002P00034500 P 10/02/15 34.5 2.74 3.85
KMI 151002P00035000 P 10/02/15 35.0 3.45 4.30
KMI 151002P00035500 P 10/02/15 35.5 4.05 4.75
KMI 151002P00036000 P 10/02/15 36.0 4.45 5.30
KMI 151002P00036500 P 10/02/15 36.5 4.85 5.75
KMI 151002P00037000 P 10/02/15 37.0 5.45 6.20
KMI 151002P00037500 P 10/02/15 37.5 5.90 6.70
KMI 151002P00038000 P 10/02/15 38.0 6.30 7.25
KMI 151002P00038500 P 10/02/15 38.5 6.85 7.75
KMI 151002P00039000 P 10/02/15 39.0 7.40 8.20
KMI 151002P00039500 P 10/02/15 39.5 7.70 8.75
KMI 151002P00040000 P 10/02/15 40.0 7.90 9.20
KMI 151002P00040500 P 10/02/15 40.5 8.55 9.60
KMI 151002P00041000 P 10/02/15 41.0 9.10 10.40
KMI 151002P00041500 P 10/02/15 41.5 9.50 11.05
KMI 151002P00042000 P 10/02/15 42.0 9.80 11.20
KMI 151002P00042500 P 10/02/15 42.5 10.30 11.70
KMI 151002P00043000 P 10/02/15 43.0 10.00 13.05
KMI 151002P00043500 P 10/02/15 43.5 10.50 13.65
KMI 151002P00044000 P 10/02/15 44.0 11.00 13.95
KMI 151009C00022000 C 10/09/15 22.0 8.15 10.65
KMI 151009C00022500 C 10/09/15 22.5 7.60 10.70
KMI 151009C00023000 C 10/09/15 23.0 8.05 9.45
KMI 151009C00023500 C 10/09/15 23.5 7.55 8.95
KMI 151009C00024000 C 10/09/15 24.0 6.85 8.60
KMI 151009C00024500 C 10/09/15 24.5 6.25 8.10
KMI 151009C00025000 C 10/09/15 25.0 5.90 7.55
KMI 151009C00025500 C 10/09/15 25.5 5.75 7.10
KMI 151009C00026000 C 10/09/15 26.0 5.30 6.60
KMI 151009C00026500 C 10/09/15 26.5 4.80 5.95
KMI 151009C00027000 C 10/09/15 27.0 4.35 5.45
KMI 151009C00027500 C 10/09/15 27.5 3.95 4.90
KMI 151009C00028000 C 10/09/15 28.0 3.50 4.70
KMI 151009C00028500 C 10/09/15 28.5 3.10 4.25
KMI 151009C00029000 C 10/09/15 29.0 2.75 3.85
KMI 151009C00029500 C 10/09/15 29.5 2.40 3.40
KMI 151009C00030000 C 10/09/15 30.0 2.06 2.69
KMI 151009C00030500 C 10/09/15 30.5 1.79 2.57
KMI 151009C00031000 C 10/09/15 31.0 1.62 1.90
KMI 151009C00031500 C 10/09/15 31.5 1.30 1.66
KMI 151009C00032000 C 10/09/15 32.0 1.11 1.32
KMI 151009C00032500 C 10/09/15 32.5 0.84 1.08
KMI 151009C00033000 C 10/09/15 33.0 0.71 0.87
KMI 151009C00033500 C 10/09/15 33.5 0.54 0.72
KMI 151009C00034000 C 10/09/15 34.0 0.30 0.83
KMI 151009C00034500 C 10/09/15 34.5 0.28 0.69
KMI 151009C00035000 C 10/09/15 35.0 0.17 0.47
KMI 151009C00035500 C 10/09/15 35.5 0.04 0.52
KMI 151009C00036000 C 10/09/15 36.0 0.15 0.24
KMI 151009C00036500 C 10/09/15 36.5 0.08 0.50
KMI 151009C00037000 C 10/09/15 37.0 0.09 0.17
KMI 151009C00037500 C 10/09/15 37.5 0.06 0.18
KMI 151009C00038000 C 10/09/15 38.0 0.03 0.38
KMI 151009C00038500 C 10/09/15 38.5 0.02 0.39
KMI 151009C00039000 C 10/09/15 39.0 0.01 0.22
KMI 151009C00039500 C 10/09/15 39.5 0.01 0.39
KMI 151009C00040000 C 10/09/15 40.0 0.00 0.29
KMI 151009C00041000 C 10/09/15 41.0 0.00 0.36
KMI 151009P00022000 P 10/09/15 22.0 0.07 0.50
KMI 151009P00022500 P 10/09/15 22.5 0.07 0.50
KMI 151009P00023000 P 10/09/15 23.0 0.07 0.50
KMI 151009P00023500 P 10/09/15 23.5 0.09 0.50
KMI 151009P00024000 P 10/09/15 24.0 0.11 0.50
KMI 151009P00024500 P 10/09/15 24.5 0.11 0.50
KMI 151009P00025000 P 10/09/15 25.0 0.13 0.50
KMI 151009P00025500 P 10/09/15 25.5 0.15 0.50
KMI 151009P00026000 P 10/09/15 26.0 0.04 0.51
KMI 151009P00026500 P 10/09/15 26.5 0.09 0.55
KMI 151009P00027000 P 10/09/15 27.0 0.15 0.58
KMI 151009P00027500 P 10/09/15 27.5 0.25 0.59
KMI 151009P00028000 P 10/09/15 28.0 0.32 0.68
KMI 151009P00028500 P 10/09/15 28.5 0.34 0.76
KMI 151009P00029000 P 10/09/15 29.0 0.48 0.87
KMI 151009P00029500 P 10/09/15 29.5 0.69 1.00
KMI 151009P00030000 P 10/09/15 30.0 0.86 1.13
KMI 151009P00030500 P 10/09/15 30.5 1.04 1.28
KMI 151009P00031000 P 10/09/15 31.0 1.20 1.46
KMI 151009P00031500 P 10/09/15 31.5 1.43 1.76
KMI 151009P00032000 P 10/09/15 32.0 1.56 2.06
KMI 151009P00032500 P 10/09/15 32.5 1.80 2.40
KMI 151009P00033000 P 10/09/15 33.0 2.14 2.73
KMI 151009P00033500 P 10/09/15 33.5 2.26 3.10
KMI 151009P00034000 P 10/09/15 34.0 2.41 3.50
KMI 151009P00034500 P 10/09/15 34.5 2.76 3.95
KMI 151009P00035000 P 10/09/15 35.0 3.40 4.40
KMI 151009P00035500 P 10/09/15 35.5 4.05 4.80
KMI 151009P00036000 P 10/09/15 36.0 4.50 5.35
KMI 151009P00036500 P 10/09/15 36.5 4.55 5.85
KMI 151009P00037000 P 10/09/15 37.0 4.95 6.35
KMI 151009P00037500 P 10/09/15 37.5 5.50 6.75
KMI 151009P00038000 P 10/09/15 38.0 6.05 7.25
KMI 151009P00038500 P 10/09/15 38.5 6.50 7.80
KMI 151009P00039000 P 10/09/15 39.0 6.85 8.35
KMI 151009P00039500 P 10/09/15 39.5 7.30 8.85
KMI 151009P00040000 P 10/09/15 40.0 7.10 10.10
KMI 151009P00041000 P 10/09/15 41.0 9.00 10.20
KMI 151016C00017500 C 10/16/15 17.5 13.25 15.30
KMI 151016C00020000 C 10/16/15 20.0 10.80 12.45
KMI 151016C00022500 C 10/16/15 22.5 8.65 9.90
KMI 151016C00025000 C 10/16/15 25.0 6.35 7.45
KMI 151016C00027500 C 10/16/15 27.5 4.15 4.95
KMI 151016C00030000 C 10/16/15 30.0 2.30 2.70
KMI 151016C00032500 C 10/16/15 32.5 1.07 1.21
KMI 151016C00035000 C 10/16/15 35.0 0.38 0.44
KMI 151016C00037500 C 10/16/15 37.5 0.11 0.18
KMI 151016C00040000 C 10/16/15 40.0 0.03 0.20
KMI 151016C00042500 C 10/16/15 42.5 0.01 0.10
KMI 151016C00045000 C 10/16/15 45.0 0.00 0.23
KMI 151016P00017500 P 10/16/15 17.5 0.01 0.50
KMI 151016P00020000 P 10/16/15 20.0 0.04 0.50
KMI 151016P00022500 P 10/16/15 22.5 0.09 0.50
KMI 151016P00025000 P 10/16/15 25.0 0.28 0.38
KMI 151016P00027500 P 10/16/15 27.5 0.57 0.66
KMI 151016P00030000 P 10/16/15 30.0 1.08 1.18
KMI 151016P00032500 P 10/16/15 32.5 2.06 2.33
KMI 151016P00035000 P 10/16/15 35.0 3.60 4.35
KMI 151016P00037500 P 10/16/15 37.5 6.00 6.65
KMI 151016P00040000 P 10/16/15 40.0 8.00 9.05
KMI 151016P00042500 P 10/16/15 42.5 10.30 11.80
KMI 151016P00045000 P 10/16/15 45.0 12.00 14.30
KMI 151218C00022500 C 12/18/15 22.5 8.60 10.15
KMI 151218C00025000 C 12/18/15 25.0 6.45 7.65
KMI 151218C00027500 C 12/18/15 27.5 4.50 5.35
KMI 151218C00030000 C 12/18/15 30.0 2.91 3.10
KMI 151218C00032500 C 12/18/15 32.5 1.45 1.78
KMI 151218C00035000 C 12/18/15 35.0 0.75 0.87
KMI 151218C00037500 C 12/18/15 37.5 0.35 0.46
KMI 151218C00040000 C 12/18/15 40.0 0.14 0.28
KMI 151218C00042500 C 12/18/15 42.5 0.10 0.16
KMI 151218C00045000 C 12/18/15 45.0 0.03 0.07
KMI 151218C00047500 C 12/18/15 47.5 0.05 0.09
KMI 151218C00050000 C 12/18/15 50.0 0.02 0.24
KMI 151218C00052500 C 12/18/15 52.5 0.00 0.49
KMI 151218C00055000 C 12/18/15 55.0 0.00 0.50
KMI 151218C00060000 C 12/18/15 60.0 0.00 0.14
KMI 151218C00065000 C 12/18/15 65.0 0.00 0.30
KMI 151218P00022500 P 12/18/15 22.5 0.40 0.59
KMI 151218P00025000 P 12/18/15 25.0 0.65 0.76
KMI 151218P00027500 P 12/18/15 27.5 1.12 1.24
KMI 151218P00030000 P 12/18/15 30.0 1.87 2.04
KMI 151218P00032500 P 12/18/15 32.5 3.05 3.30
KMI 151218P00035000 P 12/18/15 35.0 4.40 5.20
KMI 151218P00037500 P 12/18/15 37.5 6.10 7.35
KMI 151218P00040000 P 12/18/15 40.0 7.95 9.70
KMI 151218P00042500 P 12/18/15 42.5 10.15 12.20
KMI 151218P00045000 P 12/18/15 45.0 12.60 14.60
KMI 151218P00047500 P 12/18/15 47.5 15.05 17.10
KMI 151218P00050000 P 12/18/15 50.0 17.45 19.65
KMI 151218P00052500 P 12/18/15 52.5 19.95 22.15
KMI 151218P00055000 P 12/18/15 55.0 22.45 24.65
KMI 151218P00060000 P 12/18/15 60.0 27.45 29.65
KMI 151218P00065000 P 12/18/15 65.0 32.40 34.70
KMI 160115C00017500 C 01/15/16 17.5 13.55 15.40
KMI 160115C00020000 C 01/15/16 20.0 11.00 12.85
KMI 160115C00022500 C 01/15/16 22.5 8.75 9.95
KMI 160115C00025000 C 01/15/16 25.0 6.60 7.70
KMI 160115C00027500 C 01/15/16 27.5 4.50 5.45
KMI 160115C00030000 C 01/15/16 30.0 2.86 3.40
KMI 160115C00032500 C 01/15/16 32.5 1.62 1.99
KMI 160115C00035000 C 01/15/16 35.0 0.92 1.07
KMI 160115C00037500 C 01/15/16 37.5 0.44 0.56
KMI 160115C00040000 C 01/15/16 40.0 0.22 0.30
KMI 160115C00042500 C 01/15/16 42.5 0.13 0.18
KMI 160115C00045000 C 01/15/16 45.0 0.08 0.11
KMI 160115C00047500 C 01/15/16 47.5 0.04 0.11
KMI 160115C00050000 C 01/15/16 50.0 0.04 0.20
KMI 160115C00055000 C 01/15/16 55.0 0.00 0.40
KMI 160115C00060000 C 01/15/16 60.0 0.02 0.12
KMI 160115P00017500 P 01/15/16 17.5 0.10 0.51
KMI 160115P00020000 P 01/15/16 20.0 0.15 0.50
KMI 160115P00022500 P 01/15/16 22.5 0.47 0.60
KMI 160115P00025000 P 01/15/16 25.0 0.78 0.90
KMI 160115P00027500 P 01/15/16 27.5 1.27 1.43
KMI 160115P00030000 P 01/15/16 30.0 2.06 2.31
KMI 160115P00032500 P 01/15/16 32.5 3.25 3.60
KMI 160115P00035000 P 01/15/16 35.0 4.80 5.35
KMI 160115P00037500 P 01/15/16 37.5 6.85 7.45
KMI 160115P00040000 P 01/15/16 40.0 9.25 9.75
KMI 160115P00042500 P 01/15/16 42.5 10.15 12.30
KMI 160115P00045000 P 01/15/16 45.0 12.60 14.65
KMI 160115P00047500 P 01/15/16 47.5 15.55 17.25
KMI 160115P00050000 P 01/15/16 50.0 18.05 19.65
KMI 160115P00055000 P 01/15/16 55.0 22.55 24.65
KMI 160115P00060000 P 01/15/16 60.0 27.45 29.70
KMI 160318C00017500 C 03/18/16 17.5 12.60 15.50
KMI 160318C00020000 C 03/18/16 20.0 11.00 13.05
KMI 160318C00022500 C 03/18/16 22.5 8.70 10.20
KMI 160318C00025000 C 03/18/16 25.0 6.60 7.70
KMI 160318C00027500 C 03/18/16 27.5 4.50 5.55
KMI 160318C00030000 C 03/18/16 30.0 3.05 3.75
KMI 160318C00032500 C 03/18/16 32.5 1.94 2.35
KMI 160318C00035000 C 03/18/16 35.0 1.00 1.38
KMI 160318C00037500 C 03/18/16 37.5 0.56 0.95
KMI 160318C00040000 C 03/18/16 40.0 0.32 0.56
KMI 160318C00042500 C 03/18/16 42.5 0.16 0.50
KMI 160318C00045000 C 03/18/16 45.0 0.03 0.40
KMI 160318C00047500 C 03/18/16 47.5 0.01 0.50
KMI 160318C00050000 C 03/18/16 50.0 0.00 0.38
KMI 160318C00055000 C 03/18/16 55.0 0.00 0.50
KMI 160318P00017500 P 03/18/16 17.5 0.14 0.52
KMI 160318P00020000 P 03/18/16 20.0 0.27 0.55
KMI 160318P00022500 P 03/18/16 22.5 0.46 0.77
KMI 160318P00025000 P 03/18/16 25.0 0.82 1.20
KMI 160318P00027500 P 03/18/16 27.5 1.32 1.86
KMI 160318P00030000 P 03/18/16 30.0 2.13 2.81
KMI 160318P00032500 P 03/18/16 32.5 3.40 4.20
KMI 160318P00035000 P 03/18/16 35.0 4.95 6.00
KMI 160318P00037500 P 03/18/16 37.5 6.85 8.15
KMI 160318P00040000 P 03/18/16 40.0 9.35 10.40
KMI 160318P00042500 P 03/18/16 42.5 10.70 12.85
KMI 160318P00045000 P 03/18/16 45.0 13.20 15.30
KMI 160318P00047500 P 03/18/16 47.5 15.45 17.90
KMI 160318P00050000 P 03/18/16 50.0 17.90 20.40
KMI 160318P00055000 P 03/18/16 55.0 22.95 25.95
KMI 170120C00017500 C 01/20/17 17.5 12.55 16.20
KMI 170120C00020000 C 01/20/17 20.0 11.00 13.00
KMI 170120C00022500 C 01/20/17 22.5 8.70 10.75
KMI 170120C00025000 C 01/20/17 25.0 6.75 8.75
KMI 170120C00027500 C 01/20/17 27.5 5.30 6.20
KMI 170120C00030000 C 01/20/17 30.0 3.70 4.60
KMI 170120C00032500 C 01/20/17 32.5 2.71 3.00
KMI 170120C00035000 C 01/20/17 35.0 2.00 2.13
KMI 170120C00037500 C 01/20/17 37.5 1.35 1.70
KMI 170120C00040000 C 01/20/17 40.0 0.97 1.10
KMI 170120C00042500 C 01/20/17 42.5 0.65 0.80
KMI 170120C00045000 C 01/20/17 45.0 0.50 0.70
KMI 170120C00047500 C 01/20/17 47.5 0.30 0.52
KMI 170120C00050000 C 01/20/17 50.0 0.25 0.35
KMI 170120C00055000 C 01/20/17 55.0 0.13 0.30
KMI 170120C00060000 C 01/20/17 60.0 0.10 0.30
KMI 170120P00017500 P 01/20/17 17.5 0.56 1.09
KMI 170120P00020000 P 01/20/17 20.0 0.89 1.41
KMI 170120P00022500 P 01/20/17 22.5 1.34 1.90
KMI 170120P00025000 P 01/20/17 25.0 1.96 2.72
KMI 170120P00027500 P 01/20/17 27.5 2.84 3.70
KMI 170120P00030000 P 01/20/17 30.0 3.95 4.85
KMI 170120P00032500 P 01/20/17 32.5 5.30 6.35
KMI 170120P00035000 P 01/20/17 35.0 6.90 8.05
KMI 170120P00037500 P 01/20/17 37.5 9.20 10.45
KMI 170120P00040000 P 01/20/17 40.0 11.30 12.20
KMI 170120P00042500 P 01/20/17 42.5 13.50 14.65
KMI 170120P00045000 P 01/20/17 45.0 13.90 17.20
KMI 170120P00047500 P 01/20/17 47.5 16.30 19.70
KMI 170120P00050000 P 01/20/17 50.0 18.70 22.40
KMI 170120P00055000 P 01/20/17 55.0 23.55 27.40
KMI 170120P00060000 P 01/20/17 60.0 28.45 32.00

OPRA data is delayed 15 minutes.