Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-06)Premium Content

Kinder Morgan Inc (KMI)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 150529C00025000 C 05/29/15 25.0 16.80 17.90
KMI 150529C00030000 C 05/29/15 30.0 11.85 12.95
KMI 150529C00034000 C 05/29/15 34.0 7.85 8.90
KMI 150529C00035000 C 05/29/15 35.0 7.20 7.90
KMI 150529C00035500 C 05/29/15 35.5 6.70 7.40
KMI 150529C00036000 C 05/29/15 36.0 6.35 6.90
KMI 150529C00036500 C 05/29/15 36.5 5.70 6.40
KMI 150529C00037000 C 05/29/15 37.0 5.65 5.85
KMI 150529C00037500 C 05/29/15 37.5 4.70 5.40
KMI 150529C00038000 C 05/29/15 38.0 4.20 4.90
KMI 150529C00038500 C 05/29/15 38.5 3.70 4.40
KMI 150529C00039000 C 05/29/15 39.0 3.15 3.90
KMI 150529C00039500 C 05/29/15 39.5 2.67 3.40
KMI 150529C00040000 C 05/29/15 40.0 2.18 2.90
KMI 150529C00040500 C 05/29/15 40.5 2.17 2.39
KMI 150529C00041000 C 05/29/15 41.0 1.24 1.91
KMI 150529C00041500 C 05/29/15 41.5 1.14 1.41
KMI 150529C00042000 C 05/29/15 42.0 0.69 0.94
KMI 150529C00042500 C 05/29/15 42.5 0.37 0.42
KMI 150529C00043000 C 05/29/15 43.0 0.15 0.16
KMI 150529C00043500 C 05/29/15 43.5 0.04 0.09
KMI 150529C00044000 C 05/29/15 44.0 0.02 0.04
KMI 150529C00044500 C 05/29/15 44.5 0.00 0.08
KMI 150529C00045000 C 05/29/15 45.0 0.00 0.01
KMI 150529C00045500 C 05/29/15 45.5 0.00 0.10
KMI 150529C00046000 C 05/29/15 46.0 0.00 0.08
KMI 150529C00046500 C 05/29/15 46.5 0.00 0.06
KMI 150529C00047000 C 05/29/15 47.0 0.00 0.04
KMI 150529C00047500 C 05/29/15 47.5 0.00 0.04
KMI 150529C00048000 C 05/29/15 48.0 0.00 0.04
KMI 150529C00048500 C 05/29/15 48.5 0.00 0.03
KMI 150529C00049000 C 05/29/15 49.0 0.00 0.03
KMI 150529C00049500 C 05/29/15 49.5 0.00 0.03
KMI 150529C00050000 C 05/29/15 50.0 0.00 0.03
KMI 150529C00050500 C 05/29/15 50.5 0.00 0.03
KMI 150529C00051000 C 05/29/15 51.0 0.00 0.03
KMI 150529C00051500 C 05/29/15 51.5 0.00 0.03
KMI 150529C00052000 C 05/29/15 52.0 0.00 0.03
KMI 150529C00052500 C 05/29/15 52.5 0.00 0.03
KMI 150529C00053000 C 05/29/15 53.0 0.00 0.03
KMI 150529C00055000 C 05/29/15 55.0 0.00 0.03
KMI 150529C00060000 C 05/29/15 60.0 0.00 0.03
KMI 150529P00025000 P 05/29/15 25.0 0.00 0.03
KMI 150529P00030000 P 05/29/15 30.0 0.00 0.03
KMI 150529P00034000 P 05/29/15 34.0 0.00 0.03
KMI 150529P00035000 P 05/29/15 35.0 0.00 0.03
KMI 150529P00035500 P 05/29/15 35.5 0.00 0.03
KMI 150529P00036000 P 05/29/15 36.0 0.00 0.03
KMI 150529P00036500 P 05/29/15 36.5 0.00 0.04
KMI 150529P00037000 P 05/29/15 37.0 0.00 0.04
KMI 150529P00037500 P 05/29/15 37.5 0.00 0.04
KMI 150529P00038000 P 05/29/15 38.0 0.00 0.04
KMI 150529P00038500 P 05/29/15 38.5 0.00 0.08
KMI 150529P00039000 P 05/29/15 39.0 0.00 0.04
KMI 150529P00039500 P 05/29/15 39.5 0.00 0.03
KMI 150529P00040000 P 05/29/15 40.0 0.01 0.13
KMI 150529P00040500 P 05/29/15 40.5 0.01 0.13
KMI 150529P00041000 P 05/29/15 41.0 0.02 0.13
KMI 150529P00041500 P 05/29/15 41.5 0.03 0.06
KMI 150529P00042000 P 05/29/15 42.0 0.05 0.10
KMI 150529P00042500 P 05/29/15 42.5 0.17 0.21
KMI 150529P00043000 P 05/29/15 43.0 0.35 0.47
KMI 150529P00043500 P 05/29/15 43.5 0.70 1.01
KMI 150529P00044000 P 05/29/15 44.0 1.15 1.35
KMI 150529P00044500 P 05/29/15 44.5 1.63 1.85
KMI 150529P00045000 P 05/29/15 45.0 2.12 2.34
KMI 150529P00045500 P 05/29/15 45.5 2.62 2.83
KMI 150529P00046000 P 05/29/15 46.0 3.10 3.35
KMI 150529P00046500 P 05/29/15 46.5 3.60 3.85
KMI 150529P00047000 P 05/29/15 47.0 4.10 4.35
KMI 150529P00047500 P 05/29/15 47.5 4.60 4.85
KMI 150529P00048000 P 05/29/15 48.0 5.10 5.35
KMI 150529P00048500 P 05/29/15 48.5 5.60 6.10
KMI 150529P00049000 P 05/29/15 49.0 6.10 6.60
KMI 150529P00049500 P 05/29/15 49.5 6.60 7.30
KMI 150529P00050000 P 05/29/15 50.0 7.10 7.85
KMI 150529P00050500 P 05/29/15 50.5 7.60 7.85
KMI 150529P00051000 P 05/29/15 51.0 8.05 8.35
KMI 150529P00051500 P 05/29/15 51.5 8.60 8.85
KMI 150529P00052000 P 05/29/15 52.0 9.05 9.35
KMI 150529P00052500 P 05/29/15 52.5 9.50 9.90
KMI 150529P00053000 P 05/29/15 53.0 9.50 10.75
KMI 150529P00055000 P 05/29/15 55.0 11.85 12.65
KMI 150529P00060000 P 05/29/15 60.0 16.75 17.40
KMI 150605C00034000 C 06/05/15 34.0 8.10 8.90
KMI 150605C00035000 C 06/05/15 35.0 7.15 7.90
KMI 150605C00035500 C 06/05/15 35.5 6.70 7.40
KMI 150605C00036000 C 06/05/15 36.0 6.15 6.90
KMI 150605C00036500 C 06/05/15 36.5 5.70 6.40
KMI 150605C00037000 C 06/05/15 37.0 5.20 5.90
KMI 150605C00037500 C 06/05/15 37.5 4.70 5.40
KMI 150605C00038000 C 06/05/15 38.0 4.60 4.90
KMI 150605C00038500 C 06/05/15 38.5 3.70 4.45
KMI 150605C00039000 C 06/05/15 39.0 3.15 3.95
KMI 150605C00039500 C 06/05/15 39.5 2.75 3.45
KMI 150605C00040000 C 06/05/15 40.0 2.67 2.95
KMI 150605C00040500 C 06/05/15 40.5 1.75 2.45
KMI 150605C00041000 C 06/05/15 41.0 1.64 1.96
KMI 150605C00041500 C 06/05/15 41.5 1.14 1.50
KMI 150605C00042000 C 06/05/15 42.0 0.65 0.94
KMI 150605C00042500 C 06/05/15 42.5 0.53 0.70
KMI 150605C00043000 C 06/05/15 43.0 0.30 0.40
KMI 150605C00043500 C 06/05/15 43.5 0.16 0.19
KMI 150605C00044000 C 06/05/15 44.0 0.09 0.12
KMI 150605C00044500 C 06/05/15 44.5 0.03 0.13
KMI 150605C00045000 C 06/05/15 45.0 0.01 0.13
KMI 150605C00045500 C 06/05/15 45.5 0.01 0.16
KMI 150605C00046000 C 06/05/15 46.0 0.01 0.16
KMI 150605C00046500 C 06/05/15 46.5 0.01 0.15
KMI 150605C00047000 C 06/05/15 47.0 0.01 0.13
KMI 150605C00047500 C 06/05/15 47.5 0.01 0.10
KMI 150605C00048000 C 06/05/15 48.0 0.01 0.08
KMI 150605C00048500 C 06/05/15 48.5 0.01 0.06
KMI 150605C00049000 C 06/05/15 49.0 0.01 0.04
KMI 150605C00049500 C 06/05/15 49.5 0.00 0.04
KMI 150605C00050000 C 06/05/15 50.0 0.00 0.04
KMI 150605C00050500 C 06/05/15 50.5 0.00 0.04
KMI 150605C00051000 C 06/05/15 51.0 0.00 0.04
KMI 150605C00051500 C 06/05/15 51.5 0.00 0.03
KMI 150605C00052000 C 06/05/15 52.0 0.00 0.03
KMI 150605C00052500 C 06/05/15 52.5 0.00 0.03
KMI 150605C00053000 C 06/05/15 53.0 0.00 0.03
KMI 150605C00055000 C 06/05/15 55.0 0.00 0.03
KMI 150605P00034000 P 06/05/15 34.0 0.00 0.03
KMI 150605P00035000 P 06/05/15 35.0 0.00 0.04
KMI 150605P00035500 P 06/05/15 35.5 0.00 0.04
KMI 150605P00036000 P 06/05/15 36.0 0.00 0.04
KMI 150605P00036500 P 06/05/15 36.5 0.00 0.03
KMI 150605P00037000 P 06/05/15 37.0 0.01 0.10
KMI 150605P00037500 P 06/05/15 37.5 0.01 0.07
KMI 150605P00038000 P 06/05/15 38.0 0.01 0.14
KMI 150605P00038500 P 06/05/15 38.5 0.02 0.16
KMI 150605P00039000 P 06/05/15 39.0 0.01 0.13
KMI 150605P00039500 P 06/05/15 39.5 0.01 0.16
KMI 150605P00040000 P 06/05/15 40.0 0.02 0.13
KMI 150605P00040500 P 06/05/15 40.5 0.04 0.17
KMI 150605P00041000 P 06/05/15 41.0 0.07 0.13
KMI 150605P00041500 P 06/05/15 41.5 0.11 0.14
KMI 150605P00042000 P 06/05/15 42.0 0.20 0.24
KMI 150605P00042500 P 06/05/15 42.5 0.35 0.39
KMI 150605P00043000 P 06/05/15 43.0 0.52 0.66
KMI 150605P00043500 P 06/05/15 43.5 0.83 1.00
KMI 150605P00044000 P 06/05/15 44.0 1.23 1.42
KMI 150605P00044500 P 06/05/15 44.5 1.68 1.90
KMI 150605P00045000 P 06/05/15 45.0 2.16 2.43
KMI 150605P00045500 P 06/05/15 45.5 2.64 2.89
KMI 150605P00046000 P 06/05/15 46.0 3.10 3.40
KMI 150605P00046500 P 06/05/15 46.5 3.60 3.85
KMI 150605P00047000 P 06/05/15 47.0 4.10 4.35
KMI 150605P00047500 P 06/05/15 47.5 4.60 4.85
KMI 150605P00048000 P 06/05/15 48.0 5.10 5.35
KMI 150605P00048500 P 06/05/15 48.5 5.60 5.85
KMI 150605P00049000 P 06/05/15 49.0 6.10 6.35
KMI 150605P00049500 P 06/05/15 49.5 6.60 6.85
KMI 150605P00050000 P 06/05/15 50.0 7.10 7.35
KMI 150605P00050500 P 06/05/15 50.5 7.60 8.15
KMI 150605P00051000 P 06/05/15 51.0 8.10 8.40
KMI 150605P00051500 P 06/05/15 51.5 8.60 8.90
KMI 150605P00052000 P 06/05/15 52.0 9.10 9.40
KMI 150605P00052500 P 06/05/15 52.5 9.60 9.90
KMI 150605P00053000 P 06/05/15 53.0 9.95 10.90
KMI 150605P00055000 P 06/05/15 55.0 12.05 12.90
KMI 150612C00035000 C 06/12/15 35.0 7.15 7.95
KMI 150612C00035500 C 06/12/15 35.5 6.65 7.45
KMI 150612C00036000 C 06/12/15 36.0 6.20 6.95
KMI 150612C00036500 C 06/12/15 36.5 5.70 6.45
KMI 150612C00037000 C 06/12/15 37.0 5.10 5.95
KMI 150612C00037500 C 06/12/15 37.5 4.65 5.45
KMI 150612C00038000 C 06/12/15 38.0 4.65 4.95
KMI 150612C00038500 C 06/12/15 38.5 4.20 4.45
KMI 150612C00039000 C 06/12/15 39.0 3.60 3.95
KMI 150612C00039500 C 06/12/15 39.5 2.78 3.45
KMI 150612C00040000 C 06/12/15 40.0 2.26 2.98
KMI 150612C00040500 C 06/12/15 40.5 2.14 2.49
KMI 150612C00041000 C 06/12/15 41.0 1.64 2.02
KMI 150612C00041500 C 06/12/15 41.5 1.25 1.57
KMI 150612C00042000 C 06/12/15 42.0 0.98 1.17
KMI 150612C00042500 C 06/12/15 42.5 0.65 0.82
KMI 150612C00043000 C 06/12/15 43.0 0.41 0.45
KMI 150612C00043500 C 06/12/15 43.5 0.25 0.27
KMI 150612C00044000 C 06/12/15 44.0 0.15 0.18
KMI 150612C00044500 C 06/12/15 44.5 0.10 0.13
KMI 150612C00045000 C 06/12/15 45.0 0.03 0.11
KMI 150612C00045500 C 06/12/15 45.5 0.02 0.13
KMI 150612C00046000 C 06/12/15 46.0 0.01 0.17
KMI 150612C00046500 C 06/12/15 46.5 0.01 0.16
KMI 150612C00047000 C 06/12/15 47.0 0.01 0.14
KMI 150612C00047500 C 06/12/15 47.5 0.01 0.12
KMI 150612C00048000 C 06/12/15 48.0 0.01 0.11
KMI 150612C00048500 C 06/12/15 48.5 0.01 0.09
KMI 150612C00049000 C 06/12/15 49.0 0.01 0.08
KMI 150612C00049500 C 06/12/15 49.5 0.01 0.06
KMI 150612C00050000 C 06/12/15 50.0 0.00 0.05
KMI 150612C00050500 C 06/12/15 50.5 0.00 0.04
KMI 150612C00051000 C 06/12/15 51.0 0.00 0.04
KMI 150612C00051500 C 06/12/15 51.5 0.00 0.04
KMI 150612C00052000 C 06/12/15 52.0 0.00 0.04
KMI 150612C00052500 C 06/12/15 52.5 0.00 0.04
KMI 150612C00053000 C 06/12/15 53.0 0.00 0.04
KMI 150612P00035000 P 06/12/15 35.0 0.01 0.05
KMI 150612P00035500 P 06/12/15 35.5 0.01 0.08
KMI 150612P00036000 P 06/12/15 36.0 0.01 0.11
KMI 150612P00036500 P 06/12/15 36.5 0.01 0.14
KMI 150612P00037000 P 06/12/15 37.0 0.01 0.16
KMI 150612P00037500 P 06/12/15 37.5 0.02 0.09
KMI 150612P00038000 P 06/12/15 38.0 0.02 0.17
KMI 150612P00038500 P 06/12/15 38.5 0.02 0.16
KMI 150612P00039000 P 06/12/15 39.0 0.02 0.19
KMI 150612P00039500 P 06/12/15 39.5 0.03 0.20
KMI 150612P00040000 P 06/12/15 40.0 0.05 0.18
KMI 150612P00040500 P 06/12/15 40.5 0.09 0.14
KMI 150612P00041000 P 06/12/15 41.0 0.12 0.16
KMI 150612P00041500 P 06/12/15 41.5 0.18 0.22
KMI 150612P00042000 P 06/12/15 42.0 0.29 0.33
KMI 150612P00042500 P 06/12/15 42.5 0.46 0.50
KMI 150612P00043000 P 06/12/15 43.0 0.70 0.76
KMI 150612P00043500 P 06/12/15 43.5 0.93 1.09
KMI 150612P00044000 P 06/12/15 44.0 1.31 1.58
KMI 150612P00044500 P 06/12/15 44.5 1.73 2.08
KMI 150612P00045000 P 06/12/15 45.0 2.18 2.58
KMI 150612P00045500 P 06/12/15 45.5 2.65 3.10
KMI 150612P00046000 P 06/12/15 46.0 3.15 3.60
KMI 150612P00046500 P 06/12/15 46.5 3.60 4.40
KMI 150612P00047000 P 06/12/15 47.0 4.10 4.90
KMI 150612P00047500 P 06/12/15 47.5 4.60 5.30
KMI 150612P00048000 P 06/12/15 48.0 5.10 5.80
KMI 150612P00048500 P 06/12/15 48.5 5.60 6.40
KMI 150612P00049000 P 06/12/15 49.0 6.10 6.90
KMI 150612P00049500 P 06/12/15 49.5 6.60 7.40
KMI 150612P00050000 P 06/12/15 50.0 7.10 7.60
KMI 150612P00050500 P 06/12/15 50.5 7.55 8.45
KMI 150612P00051000 P 06/12/15 51.0 8.05 8.90
KMI 150612P00051500 P 06/12/15 51.5 8.60 9.10
KMI 150612P00052000 P 06/12/15 52.0 9.10 9.60
KMI 150612P00052500 P 06/12/15 52.5 9.60 10.10
KMI 150612P00053000 P 06/12/15 53.0 9.95 10.95
KMI 150619C00020000 C 06/19/15 20.0 21.85 22.90
KMI 150619C00022500 C 06/19/15 22.5 19.30 20.60
KMI 150619C00025000 C 06/19/15 25.0 16.80 18.10
KMI 150619C00027500 C 06/19/15 27.5 14.60 15.45
KMI 150619C00030000 C 06/19/15 30.0 12.10 12.90
KMI 150619C00032500 C 06/19/15 32.5 9.70 10.40
KMI 150619C00034000 C 06/19/15 34.0 8.10 8.90
KMI 150619C00035000 C 06/19/15 35.0 7.25 7.95
KMI 150619C00035500 C 06/19/15 35.5 6.65 7.45
KMI 150619C00036000 C 06/19/15 36.0 6.20 6.95
KMI 150619C00036500 C 06/19/15 36.5 5.65 6.45
KMI 150619C00037000 C 06/19/15 37.0 5.20 5.95
KMI 150619C00037500 C 06/19/15 37.5 5.20 5.45
KMI 150619C00038000 C 06/19/15 38.0 4.25 4.95
KMI 150619C00038500 C 06/19/15 38.5 4.10 4.45
KMI 150619C00039000 C 06/19/15 39.0 3.65 3.95
KMI 150619C00039500 C 06/19/15 39.5 3.15 3.50
KMI 150619C00040000 C 06/19/15 40.0 2.62 2.99
KMI 150619C00040500 C 06/19/15 40.5 2.15 2.51
KMI 150619C00041000 C 06/19/15 41.0 1.68 2.06
KMI 150619C00041500 C 06/19/15 41.5 1.21 1.63
KMI 150619C00042000 C 06/19/15 42.0 0.96 1.24
KMI 150619C00042500 C 06/19/15 42.5 0.76 0.85
KMI 150619C00043000 C 06/19/15 43.0 0.51 0.58
KMI 150619C00043500 C 06/19/15 43.5 0.33 0.38
KMI 150619C00044000 C 06/19/15 44.0 0.20 0.26
KMI 150619C00044500 C 06/19/15 44.5 0.13 0.15
KMI 150619C00045000 C 06/19/15 45.0 0.08 0.11
KMI 150619C00045500 C 06/19/15 45.5 0.03 0.13
KMI 150619C00046000 C 06/19/15 46.0 0.02 0.13
KMI 150619C00046500 C 06/19/15 46.5 0.02 0.13
KMI 150619C00047000 C 06/19/15 47.0 0.01 0.13
KMI 150619C00047500 C 06/19/15 47.5 0.01 0.05
KMI 150619C00048000 C 06/19/15 48.0 0.01 0.11
KMI 150619C00048500 C 06/19/15 48.5 0.01 0.10
KMI 150619C00049000 C 06/19/15 49.0 0.01 0.09
KMI 150619C00049500 C 06/19/15 49.5 0.00 0.08
KMI 150619C00050000 C 06/19/15 50.0 0.00 0.06
KMI 150619C00050500 C 06/19/15 50.5 0.00 0.05
KMI 150619C00051000 C 06/19/15 51.0 0.00 0.04
KMI 150619C00051500 C 06/19/15 51.5 0.00 0.04
KMI 150619C00052000 C 06/19/15 52.0 0.00 0.04
KMI 150619C00053000 C 06/19/15 53.0 0.00 0.04
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.03
KMI 150619C00060000 C 06/19/15 60.0 0.00 0.03
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.03
KMI 150619P00022500 P 06/19/15 22.5 0.00 0.03
KMI 150619P00025000 P 06/19/15 25.0 0.00 0.03
KMI 150619P00027500 P 06/19/15 27.5 0.00 0.03
KMI 150619P00030000 P 06/19/15 30.0 0.00 0.03
KMI 150619P00032500 P 06/19/15 32.5 0.00 0.04
KMI 150619P00034000 P 06/19/15 34.0 0.01 0.06
KMI 150619P00035000 P 06/19/15 35.0 0.02 0.10
KMI 150619P00035500 P 06/19/15 35.5 0.01 0.13
KMI 150619P00036000 P 06/19/15 36.0 0.02 0.14
KMI 150619P00036500 P 06/19/15 36.5 0.01 0.09
KMI 150619P00037000 P 06/19/15 37.0 0.01 0.09
KMI 150619P00037500 P 06/19/15 37.5 0.05 0.06
KMI 150619P00038000 P 06/19/15 38.0 0.03 0.12
KMI 150619P00038500 P 06/19/15 38.5 0.05 0.11
KMI 150619P00039000 P 06/19/15 39.0 0.06 0.13
KMI 150619P00039500 P 06/19/15 39.5 0.07 0.11
KMI 150619P00040000 P 06/19/15 40.0 0.08 0.13
KMI 150619P00040500 P 06/19/15 40.5 0.12 0.15
KMI 150619P00041000 P 06/19/15 41.0 0.17 0.20
KMI 150619P00041500 P 06/19/15 41.5 0.24 0.28
KMI 150619P00042000 P 06/19/15 42.0 0.35 0.41
KMI 150619P00042500 P 06/19/15 42.5 0.52 0.60
KMI 150619P00043000 P 06/19/15 43.0 0.75 0.84
KMI 150619P00043500 P 06/19/15 43.5 1.01 1.27
KMI 150619P00044000 P 06/19/15 44.0 1.37 1.95
KMI 150619P00044500 P 06/19/15 44.5 1.77 2.44
KMI 150619P00045000 P 06/19/15 45.0 2.21 2.85
KMI 150619P00045500 P 06/19/15 45.5 2.67 3.40
KMI 150619P00046000 P 06/19/15 46.0 3.15 3.85
KMI 150619P00046500 P 06/19/15 46.5 3.60 4.40
KMI 150619P00047000 P 06/19/15 47.0 4.10 4.85
KMI 150619P00047500 P 06/19/15 47.5 4.60 5.40
KMI 150619P00048000 P 06/19/15 48.0 5.10 5.85
KMI 150619P00048500 P 06/19/15 48.5 5.60 6.45
KMI 150619P00049000 P 06/19/15 49.0 6.10 6.90
KMI 150619P00049500 P 06/19/15 49.5 6.60 7.45
KMI 150619P00050000 P 06/19/15 50.0 7.10 7.90
KMI 150619P00050500 P 06/19/15 50.5 7.55 8.45
KMI 150619P00051000 P 06/19/15 51.0 8.10 8.95
KMI 150619P00051500 P 06/19/15 51.5 8.60 9.45
KMI 150619P00052000 P 06/19/15 52.0 9.10 9.95
KMI 150619P00053000 P 06/19/15 53.0 10.10 10.95
KMI 150619P00055000 P 06/19/15 55.0 12.10 12.95
KMI 150619P00060000 P 06/19/15 60.0 17.10 18.15
KMI 150626C00035000 C 06/26/15 35.0 7.20 7.95
KMI 150626C00035500 C 06/26/15 35.5 6.80 7.45
KMI 150626C00036000 C 06/26/15 36.0 6.20 6.95
KMI 150626C00036500 C 06/26/15 36.5 5.85 6.45
KMI 150626C00037000 C 06/26/15 37.0 5.25 5.95
KMI 150626C00037500 C 06/26/15 37.5 4.70 5.45
KMI 150626C00038000 C 06/26/15 38.0 4.65 5.00
KMI 150626C00038500 C 06/26/15 38.5 4.15 4.50
KMI 150626C00039000 C 06/26/15 39.0 3.75 4.00
KMI 150626C00039500 C 06/26/15 39.5 3.10 3.50
KMI 150626C00040000 C 06/26/15 40.0 2.82 3.05
KMI 150626C00040500 C 06/26/15 40.5 2.28 2.59
KMI 150626C00041000 C 06/26/15 41.0 1.91 2.15
KMI 150626C00041500 C 06/26/15 41.5 1.45 1.71
KMI 150626C00042000 C 06/26/15 42.0 1.10 1.35
KMI 150626C00042500 C 06/26/15 42.5 0.85 0.97
KMI 150626C00043000 C 06/26/15 43.0 0.59 0.69
KMI 150626C00043500 C 06/26/15 43.5 0.40 0.44
KMI 150626C00044000 C 06/26/15 44.0 0.27 0.30
KMI 150626C00044500 C 06/26/15 44.5 0.18 0.20
KMI 150626C00045000 C 06/26/15 45.0 0.12 0.15
KMI 150626C00045500 C 06/26/15 45.5 0.04 0.14
KMI 150626C00046000 C 06/26/15 46.0 0.03 0.15
KMI 150626C00046500 C 06/26/15 46.5 0.02 0.15
KMI 150626C00047000 C 06/26/15 47.0 0.02 0.17
KMI 150626C00047500 C 06/26/15 47.5 0.02 0.13
KMI 150626C00048000 C 06/26/15 48.0 0.01 0.14
KMI 150626C00048500 C 06/26/15 48.5 0.01 0.13
KMI 150626C00049000 C 06/26/15 49.0 0.01 0.12
KMI 150626C00049500 C 06/26/15 49.5 0.01 0.10
KMI 150626C00050000 C 06/26/15 50.0 0.01 0.09
KMI 150626C00050500 C 06/26/15 50.5 0.00 0.08
KMI 150626C00051000 C 06/26/15 51.0 0.00 0.07
KMI 150626C00051500 C 06/26/15 51.5 0.00 0.06
KMI 150626C00052000 C 06/26/15 52.0 0.00 0.05
KMI 150626C00052500 C 06/26/15 52.5 0.00 0.04
KMI 150626C00053000 C 06/26/15 53.0 0.00 0.04
KMI 150626P00035000 P 06/26/15 35.0 0.01 0.16
KMI 150626P00035500 P 06/26/15 35.5 0.01 0.17
KMI 150626P00036000 P 06/26/15 36.0 0.02 0.17
KMI 150626P00036500 P 06/26/15 36.5 0.02 0.17
KMI 150626P00037000 P 06/26/15 37.0 0.03 0.17
KMI 150626P00037500 P 06/26/15 37.5 0.04 0.18
KMI 150626P00038000 P 06/26/15 38.0 0.05 0.20
KMI 150626P00038500 P 06/26/15 38.5 0.06 0.17
KMI 150626P00039000 P 06/26/15 39.0 0.08 0.18
KMI 150626P00039500 P 06/26/15 39.5 0.10 0.12
KMI 150626P00040000 P 06/26/15 40.0 0.12 0.15
KMI 150626P00040500 P 06/26/15 40.5 0.16 0.20
KMI 150626P00041000 P 06/26/15 41.0 0.23 0.26
KMI 150626P00041500 P 06/26/15 41.5 0.32 0.36
KMI 150626P00042000 P 06/26/15 42.0 0.46 0.49
KMI 150626P00042500 P 06/26/15 42.5 0.65 0.68
KMI 150626P00043000 P 06/26/15 43.0 0.82 1.02
KMI 150626P00043500 P 06/26/15 43.5 1.10 1.62
KMI 150626P00044000 P 06/26/15 44.0 1.44 1.99
KMI 150626P00044500 P 06/26/15 44.5 1.83 2.46
KMI 150626P00045000 P 06/26/15 45.0 2.24 2.93
KMI 150626P00045500 P 06/26/15 45.5 2.71 3.40
KMI 150626P00046000 P 06/26/15 46.0 3.15 3.85
KMI 150626P00046500 P 06/26/15 46.5 3.65 4.35
KMI 150626P00047000 P 06/26/15 47.0 4.15 4.85
KMI 150626P00047500 P 06/26/15 47.5 4.60 5.40
KMI 150626P00048000 P 06/26/15 48.0 5.10 5.85
KMI 150626P00048500 P 06/26/15 48.5 5.60 6.40
KMI 150626P00049000 P 06/26/15 49.0 6.10 6.90
KMI 150626P00049500 P 06/26/15 49.5 6.60 7.40
KMI 150626P00050000 P 06/26/15 50.0 7.10 7.90
KMI 150626P00050500 P 06/26/15 50.5 7.60 8.50
KMI 150626P00051000 P 06/26/15 51.0 8.10 8.95
KMI 150626P00051500 P 06/26/15 51.5 8.60 9.45
KMI 150626P00052000 P 06/26/15 52.0 9.10 9.95
KMI 150626P00052500 P 06/26/15 52.5 9.45 10.45
KMI 150626P00053000 P 06/26/15 53.0 10.10 10.95
KMI 150702C00034000 C 07/02/15 34.0 7.90 9.00
KMI 150702C00035000 C 07/02/15 35.0 6.90 8.05
KMI 150702C00035500 C 07/02/15 35.5 6.45 7.55
KMI 150702C00036000 C 07/02/15 36.0 5.95 7.10
KMI 150702C00036500 C 07/02/15 36.5 5.45 6.60
KMI 150702C00037000 C 07/02/15 37.0 5.05 6.10
KMI 150702C00037500 C 07/02/15 37.5 4.60 5.55
KMI 150702C00038000 C 07/02/15 38.0 4.65 5.10
KMI 150702C00038500 C 07/02/15 38.5 4.15 4.55
KMI 150702C00039000 C 07/02/15 39.0 3.65 4.10
KMI 150702C00039500 C 07/02/15 39.5 3.15 3.60
KMI 150702C00040000 C 07/02/15 40.0 2.67 3.15
KMI 150702C00040500 C 07/02/15 40.5 2.18 2.65
KMI 150702C00041000 C 07/02/15 41.0 1.91 2.20
KMI 150702C00041500 C 07/02/15 41.5 1.51 1.78
KMI 150702C00042000 C 07/02/15 42.0 1.19 1.40
KMI 150702C00042500 C 07/02/15 42.5 0.89 1.06
KMI 150702C00043000 C 07/02/15 43.0 0.64 0.71
KMI 150702C00043500 C 07/02/15 43.5 0.44 0.51
KMI 150702C00044000 C 07/02/15 44.0 0.32 0.36
KMI 150702C00044500 C 07/02/15 44.5 0.22 0.26
KMI 150702C00045000 C 07/02/15 45.0 0.15 0.20
KMI 150702C00045500 C 07/02/15 45.5 0.03 0.30
KMI 150702C00046000 C 07/02/15 46.0 0.04 0.30
KMI 150702C00046500 C 07/02/15 46.5 0.02 0.26
KMI 150702C00047000 C 07/02/15 47.0 0.01 0.22
KMI 150702C00047500 C 07/02/15 47.5 0.01 0.19
KMI 150702C00048000 C 07/02/15 48.0 0.00 0.16
KMI 150702C00048500 C 07/02/15 48.5 0.00 0.14
KMI 150702C00049000 C 07/02/15 49.0 0.00 0.14
KMI 150702C00049500 C 07/02/15 49.5 0.00 0.13
KMI 150702C00050000 C 07/02/15 50.0 0.00 0.11
KMI 150702C00050500 C 07/02/15 50.5 0.00 0.10
KMI 150702C00051000 C 07/02/15 51.0 0.00 0.09
KMI 150702C00051500 C 07/02/15 51.5 0.00 0.08
KMI 150702C00052000 C 07/02/15 52.0 0.00 0.07
KMI 150702C00052500 C 07/02/15 52.5 0.00 0.06
KMI 150702C00053000 C 07/02/15 53.0 0.00 0.05
KMI 150702P00034000 P 07/02/15 34.0 0.01 0.18
KMI 150702P00035000 P 07/02/15 35.0 0.01 0.24
KMI 150702P00035500 P 07/02/15 35.5 0.01 0.29
KMI 150702P00036000 P 07/02/15 36.0 0.01 0.32
KMI 150702P00036500 P 07/02/15 36.5 0.02 0.27
KMI 150702P00037000 P 07/02/15 37.0 0.03 0.29
KMI 150702P00037500 P 07/02/15 37.5 0.04 0.15
KMI 150702P00038000 P 07/02/15 38.0 0.06 0.45
KMI 150702P00038500 P 07/02/15 38.5 0.08 0.49
KMI 150702P00039000 P 07/02/15 39.0 0.10 0.49
KMI 150702P00039500 P 07/02/15 39.5 0.15 0.40
KMI 150702P00040000 P 07/02/15 40.0 0.17 0.28
KMI 150702P00040500 P 07/02/15 40.5 0.21 0.28
KMI 150702P00041000 P 07/02/15 41.0 0.28 0.32
KMI 150702P00041500 P 07/02/15 41.5 0.36 0.42
KMI 150702P00042000 P 07/02/15 42.0 0.47 0.56
KMI 150702P00042500 P 07/02/15 42.5 0.65 0.74
KMI 150702P00043000 P 07/02/15 43.0 0.92 1.01
KMI 150702P00043500 P 07/02/15 43.5 1.12 1.74
KMI 150702P00044000 P 07/02/15 44.0 1.47 2.12
KMI 150702P00044500 P 07/02/15 44.5 1.86 2.80
KMI 150702P00045000 P 07/02/15 45.0 2.28 3.10
KMI 150702P00045500 P 07/02/15 45.5 2.73 3.55
KMI 150702P00046000 P 07/02/15 46.0 3.15 4.05
KMI 150702P00046500 P 07/02/15 46.5 3.65 4.50
KMI 150702P00047000 P 07/02/15 47.0 4.10 5.00
KMI 150702P00047500 P 07/02/15 47.5 4.60 5.55
KMI 150702P00048000 P 07/02/15 48.0 5.10 6.15
KMI 150702P00048500 P 07/02/15 48.5 5.55 6.65
KMI 150702P00049000 P 07/02/15 49.0 6.00 7.15
KMI 150702P00049500 P 07/02/15 49.5 6.50 7.65
KMI 150702P00050000 P 07/02/15 50.0 7.00 8.15
KMI 150702P00050500 P 07/02/15 50.5 7.50 8.60
KMI 150702P00051000 P 07/02/15 51.0 8.00 9.10
KMI 150702P00051500 P 07/02/15 51.5 8.45 9.60
KMI 150702P00052000 P 07/02/15 52.0 8.95 10.15
KMI 150702P00052500 P 07/02/15 52.5 9.45 10.60
KMI 150702P00053000 P 07/02/15 53.0 9.95 10.90
KMI 150717C00022500 C 07/17/15 22.5 19.35 20.50
KMI 150717C00025000 C 07/17/15 25.0 17.05 17.95
KMI 150717C00027500 C 07/17/15 27.5 14.60 15.40
KMI 150717C00030000 C 07/17/15 30.0 12.10 12.95
KMI 150717C00032500 C 07/17/15 32.5 9.60 10.45
KMI 150717C00035000 C 07/17/15 35.0 7.25 7.95
KMI 150717C00037500 C 07/17/15 37.5 4.80 5.50
KMI 150717C00040000 C 07/17/15 40.0 2.62 3.20
KMI 150717C00042500 C 07/17/15 42.5 1.13 1.24
KMI 150717C00045000 C 07/17/15 45.0 0.27 0.31
KMI 150717C00047500 C 07/17/15 47.5 0.05 0.13
KMI 150717C00050000 C 07/17/15 50.0 0.02 0.06
KMI 150717C00052500 C 07/17/15 52.5 0.01 0.08
KMI 150717C00055000 C 07/17/15 55.0 0.00 0.06
KMI 150717C00060000 C 07/17/15 60.0 0.00 0.04
KMI 150717P00022500 P 07/17/15 22.5 0.00 0.03
KMI 150717P00025000 P 07/17/15 25.0 0.00 0.03
KMI 150717P00027500 P 07/17/15 27.5 0.01 0.04
KMI 150717P00030000 P 07/17/15 30.0 0.02 0.06
KMI 150717P00032500 P 07/17/15 32.5 0.02 0.15
KMI 150717P00035000 P 07/17/15 35.0 0.04 0.13
KMI 150717P00037500 P 07/17/15 37.5 0.10 0.13
KMI 150717P00040000 P 07/17/15 40.0 0.27 0.30
KMI 150717P00042500 P 07/17/15 42.5 0.87 0.96
KMI 150717P00045000 P 07/17/15 45.0 2.44 3.00
KMI 150717P00047500 P 07/17/15 47.5 4.65 5.40
KMI 150717P00050000 P 07/17/15 50.0 7.15 7.85
KMI 150717P00052500 P 07/17/15 52.5 9.60 10.50
KMI 150717P00055000 P 07/17/15 55.0 11.90 13.00
KMI 150717P00060000 P 07/17/15 60.0 17.00 17.95
KMI 150918C00027500 C 09/18/15 27.5 14.20 15.60
KMI 150918C00030000 C 09/18/15 30.0 11.60 13.10
KMI 150918C00032500 C 09/18/15 32.5 9.45 10.60
KMI 150918C00035000 C 09/18/15 35.0 6.90 8.05
KMI 150918C00037500 C 09/18/15 37.5 4.65 5.65
KMI 150918C00040000 C 09/18/15 40.0 3.05 3.40
KMI 150918C00042500 C 09/18/15 42.5 1.55 1.64
KMI 150918C00045000 C 09/18/15 45.0 0.60 0.66
KMI 150918C00047500 C 09/18/15 47.5 0.16 0.30
KMI 150918C00050000 C 09/18/15 50.0 0.06 0.12
KMI 150918P00027500 P 09/18/15 27.5 0.03 0.18
KMI 150918P00030000 P 09/18/15 30.0 0.05 0.22
KMI 150918P00032500 P 09/18/15 32.5 0.09 0.16
KMI 150918P00035000 P 09/18/15 35.0 0.18 0.22
KMI 150918P00037500 P 09/18/15 37.5 0.36 0.48
KMI 150918P00040000 P 09/18/15 40.0 0.79 0.83
KMI 150918P00042500 P 09/18/15 42.5 1.67 1.78
KMI 150918P00045000 P 09/18/15 45.0 3.20 3.45
KMI 150918P00047500 P 09/18/15 47.5 5.25 6.30
KMI 150918P00050000 P 09/18/15 50.0 7.55 8.65
KMI 151218C00022500 C 12/18/15 22.5 19.35 20.95
KMI 151218C00025000 C 12/18/15 25.0 16.15 18.10
KMI 151218C00027500 C 12/18/15 27.5 14.15 15.60
KMI 151218C00030000 C 12/18/15 30.0 11.60 13.10
KMI 151218C00032500 C 12/18/15 32.5 9.45 10.60
KMI 151218C00035000 C 12/18/15 35.0 7.00 8.15
KMI 151218C00037500 C 12/18/15 37.5 4.90 5.75
KMI 151218C00040000 C 12/18/15 40.0 2.95 3.70
KMI 151218C00042500 C 12/18/15 42.5 1.74 2.06
KMI 151218C00045000 C 12/18/15 45.0 1.00 1.10
KMI 151218C00047500 C 12/18/15 47.5 0.42 0.60
KMI 151218C00050000 C 12/18/15 50.0 0.21 0.32
KMI 151218C00052500 C 12/18/15 52.5 0.07 0.30
KMI 151218C00055000 C 12/18/15 55.0 0.02 0.25
KMI 151218C00060000 C 12/18/15 60.0 0.02 0.22
KMI 151218C00065000 C 12/18/15 65.0 0.01 0.17
KMI 151218P00022500 P 12/18/15 22.5 0.03 0.26
KMI 151218P00025000 P 12/18/15 25.0 0.06 0.29
KMI 151218P00027500 P 12/18/15 27.5 0.09 0.25
KMI 151218P00030000 P 12/18/15 30.0 0.16 0.25
KMI 151218P00032500 P 12/18/15 32.5 0.27 0.43
KMI 151218P00035000 P 12/18/15 35.0 0.49 0.61
KMI 151218P00037500 P 12/18/15 37.5 0.84 0.95
KMI 151218P00040000 P 12/18/15 40.0 1.50 1.57
KMI 151218P00042500 P 12/18/15 42.5 2.55 2.69
KMI 151218P00045000 P 12/18/15 45.0 4.05 4.90
KMI 151218P00047500 P 12/18/15 47.5 6.05 7.00
KMI 151218P00050000 P 12/18/15 50.0 8.20 9.30
KMI 151218P00052500 P 12/18/15 52.5 10.50 12.00
KMI 151218P00055000 P 12/18/15 55.0 12.90 14.45
KMI 151218P00060000 P 12/18/15 60.0 17.85 19.40
KMI 151218P00065000 P 12/18/15 65.0 22.70 24.60
KMI 160115C00017500 C 01/15/16 17.5 24.30 26.20
KMI 160115C00020000 C 01/15/16 20.0 21.10 23.45
KMI 160115C00022500 C 01/15/16 22.5 18.70 21.50
KMI 160115C00025000 C 01/15/16 25.0 16.75 18.10
KMI 160115C00027500 C 01/15/16 27.5 14.25 15.60
KMI 160115C00030000 C 01/15/16 30.0 12.00 12.95
KMI 160115C00032500 C 01/15/16 32.5 9.55 10.60
KMI 160115C00035000 C 01/15/16 35.0 7.15 8.20
KMI 160115C00037500 C 01/15/16 37.5 4.95 5.85
KMI 160115C00040000 C 01/15/16 40.0 3.60 3.70
KMI 160115C00042500 C 01/15/16 42.5 2.12 2.23
KMI 160115C00045000 C 01/15/16 45.0 1.18 1.23
KMI 160115C00047500 C 01/15/16 47.5 0.58 0.70
KMI 160115C00050000 C 01/15/16 50.0 0.25 0.41
KMI 160115C00055000 C 01/15/16 55.0 0.05 0.27
KMI 160115C00060000 C 01/15/16 60.0 0.00 0.24
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.10
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.22
KMI 160115P00022500 P 01/15/16 22.5 0.01 0.26
KMI 160115P00025000 P 01/15/16 25.0 0.10 0.31
KMI 160115P00027500 P 01/15/16 27.5 0.15 0.35
KMI 160115P00030000 P 01/15/16 30.0 0.24 0.30
KMI 160115P00032500 P 01/15/16 32.5 0.40 0.43
KMI 160115P00035000 P 01/15/16 35.0 0.59 0.64
KMI 160115P00037500 P 01/15/16 37.5 1.01 1.06
KMI 160115P00040000 P 01/15/16 40.0 1.71 1.76
KMI 160115P00042500 P 01/15/16 42.5 2.78 2.85
KMI 160115P00045000 P 01/15/16 45.0 4.35 5.10
KMI 160115P00047500 P 01/15/16 47.5 6.10 7.20
KMI 160115P00050000 P 01/15/16 50.0 8.25 9.40
KMI 160115P00055000 P 01/15/16 55.0 12.95 14.45
KMI 160115P00060000 P 01/15/16 60.0 17.85 19.40
KMI 170120C00020000 C 01/20/17 20.0 21.85 23.35
KMI 170120C00022500 C 01/20/17 22.5 19.35 21.25
KMI 170120C00025000 C 01/20/17 25.0 16.75 18.80
KMI 170120C00027500 C 01/20/17 27.5 14.15 16.35
KMI 170120C00030000 C 01/20/17 30.0 11.75 13.40
KMI 170120C00032500 C 01/20/17 32.5 9.90 10.85
KMI 170120C00035000 C 01/20/17 35.0 8.00 8.65
KMI 170120C00037500 C 01/20/17 37.5 5.75 6.50
KMI 170120C00040000 C 01/20/17 40.0 4.50 4.65
KMI 170120C00042500 C 01/20/17 42.5 2.95 3.45
KMI 170120C00045000 C 01/20/17 45.0 2.19 2.56
KMI 170120C00047500 C 01/20/17 47.5 1.64 1.87
KMI 170120C00050000 C 01/20/17 50.0 1.14 1.25
KMI 170120C00055000 C 01/20/17 55.0 0.52 0.72
KMI 170120C00060000 C 01/20/17 60.0 0.26 0.32
KMI 170120P00020000 P 01/20/17 20.0 0.18 0.60
KMI 170120P00022500 P 01/20/17 22.5 0.29 0.65
KMI 170120P00025000 P 01/20/17 25.0 0.46 0.95
KMI 170120P00027500 P 01/20/17 27.5 0.67 1.19
KMI 170120P00030000 P 01/20/17 30.0 0.99 1.15
KMI 170120P00032500 P 01/20/17 32.5 1.47 1.70
KMI 170120P00035000 P 01/20/17 35.0 2.07 2.27
KMI 170120P00037500 P 01/20/17 37.5 2.92 3.10
KMI 170120P00040000 P 01/20/17 40.0 3.95 4.40
KMI 170120P00042500 P 01/20/17 42.5 5.30 5.90
KMI 170120P00045000 P 01/20/17 45.0 6.90 7.60
KMI 170120P00047500 P 01/20/17 47.5 8.45 10.20
KMI 170120P00050000 P 01/20/17 50.0 10.80 12.65
KMI 170120P00055000 P 01/20/17 55.0 14.30 17.30
KMI 170120P00060000 P 01/20/17 60.0 19.00 22.00

OPRA data is delayed 15 minutes.