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 (2014-09-05)Premium Content

Kinder Morgan Inc (KMI)
As of Oct 31 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 141107C00020000 C 11/07/14 20.0 18.25 19.05
KMI 141107C00025000 C 11/07/14 25.0 13.25 14.05
KMI 141107C00026000 C 11/07/14 26.0 12.25 13.05
KMI 141107C00027000 C 11/07/14 27.0 11.25 12.05
KMI 141107C00027500 C 11/07/14 27.5 10.75 11.55
KMI 141107C00028000 C 11/07/14 28.0 10.25 11.05
KMI 141107C00029000 C 11/07/14 29.0 9.25 10.05
KMI 141107C00030000 C 11/07/14 30.0 8.25 9.05
KMI 141107C00031000 C 11/07/14 31.0 7.25 8.05
KMI 141107C00031500 C 11/07/14 31.5 6.75 7.60
KMI 141107C00032000 C 11/07/14 32.0 6.25 7.10
KMI 141107C00032500 C 11/07/14 32.5 5.75 6.60
KMI 141107C00033000 C 11/07/14 33.0 5.25 6.10
KMI 141107C00033500 C 11/07/14 33.5 4.75 5.60
KMI 141107C00034000 C 11/07/14 34.0 4.25 5.10
KMI 141107C00034500 C 11/07/14 34.5 3.75 4.60
KMI 141107C00035000 C 11/07/14 35.0 3.25 4.10
KMI 141107C00035500 C 11/07/14 35.5 2.83 3.60
KMI 141107C00036000 C 11/07/14 36.0 2.35 3.10
KMI 141107C00036500 C 11/07/14 36.5 1.87 2.64
KMI 141107C00037000 C 11/07/14 37.0 1.36 2.15
KMI 141107C00037500 C 11/07/14 37.5 1.04 1.59
KMI 141107C00038000 C 11/07/14 38.0 0.80 1.23
KMI 141107C00038500 C 11/07/14 38.5 0.40 0.85
KMI 141107C00039000 C 11/07/14 39.0 0.20 0.54
KMI 141107C00039500 C 11/07/14 39.5 0.10 0.20
KMI 141107C00040000 C 11/07/14 40.0 0.00 0.14
KMI 141107C00040500 C 11/07/14 40.5 0.02 0.21
KMI 141107C00041000 C 11/07/14 41.0 0.00 0.13
KMI 141107C00041500 C 11/07/14 41.5 0.00 0.10
KMI 141107C00042000 C 11/07/14 42.0 0.00 0.07
KMI 141107C00042500 C 11/07/14 42.5 0.00 0.07
KMI 141107C00043000 C 11/07/14 43.0 0.00 0.06
KMI 141107C00043500 C 11/07/14 43.5 0.00 0.06
KMI 141107C00044000 C 11/07/14 44.0 0.00 0.06
KMI 141107C00044500 C 11/07/14 44.5 0.00 0.05
KMI 141107C00045000 C 11/07/14 45.0 0.00 0.05
KMI 141107C00045500 C 11/07/14 45.5 0.00 0.05
KMI 141107C00046000 C 11/07/14 46.0 0.00 0.04
KMI 141107C00046500 C 11/07/14 46.5 0.00 0.04
KMI 141107C00047000 C 11/07/14 47.0 0.00 0.04
KMI 141107C00047500 C 11/07/14 47.5 0.00 0.04
KMI 141107C00048000 C 11/07/14 48.0 0.00 0.04
KMI 141107C00048500 C 11/07/14 48.5 0.00 0.03
KMI 141107C00050000 C 11/07/14 50.0 0.00 0.04
KMI 141107C00055000 C 11/07/14 55.0 0.00 0.03
KMI 141107P00020000 P 11/07/14 20.0 0.00 0.03
KMI 141107P00025000 P 11/07/14 25.0 0.00 0.03
KMI 141107P00026000 P 11/07/14 26.0 0.00 0.03
KMI 141107P00027000 P 11/07/14 27.0 0.00 0.03
KMI 141107P00027500 P 11/07/14 27.5 0.00 0.03
KMI 141107P00028000 P 11/07/14 28.0 0.00 0.03
KMI 141107P00029000 P 11/07/14 29.0 0.00 0.03
KMI 141107P00030000 P 11/07/14 30.0 0.00 0.04
KMI 141107P00031000 P 11/07/14 31.0 0.00 0.06
KMI 141107P00031500 P 11/07/14 31.5 0.00 0.08
KMI 141107P00032000 P 11/07/14 32.0 0.00 0.10
KMI 141107P00032500 P 11/07/14 32.5 0.00 0.10
KMI 141107P00033000 P 11/07/14 33.0 0.00 0.18
KMI 141107P00033500 P 11/07/14 33.5 0.00 0.27
KMI 141107P00034000 P 11/07/14 34.0 0.00 0.26
KMI 141107P00034500 P 11/07/14 34.5 0.00 0.26
KMI 141107P00035000 P 11/07/14 35.0 0.00 0.26
KMI 141107P00035500 P 11/07/14 35.5 0.00 0.27
KMI 141107P00036000 P 11/07/14 36.0 0.00 0.29
KMI 141107P00036500 P 11/07/14 36.5 0.00 0.28
KMI 141107P00037000 P 11/07/14 37.0 0.00 0.25
KMI 141107P00037500 P 11/07/14 37.5 0.05 0.25
KMI 141107P00038000 P 11/07/14 38.0 0.16 0.29
KMI 141107P00038500 P 11/07/14 38.5 0.28 0.59
KMI 141107P00039000 P 11/07/14 39.0 0.45 0.87
KMI 141107P00039500 P 11/07/14 39.5 0.77 1.14
KMI 141107P00040000 P 11/07/14 40.0 1.17 1.54
KMI 141107P00040500 P 11/07/14 40.5 1.69 2.05
KMI 141107P00041000 P 11/07/14 41.0 2.17 2.50
KMI 141107P00041500 P 11/07/14 41.5 2.67 2.99
KMI 141107P00042000 P 11/07/14 42.0 3.15 3.50
KMI 141107P00042500 P 11/07/14 42.5 3.65 4.00
KMI 141107P00043000 P 11/07/14 43.0 4.15 4.50
KMI 141107P00043500 P 11/07/14 43.5 4.65 5.00
KMI 141107P00044000 P 11/07/14 44.0 5.15 5.50
KMI 141107P00044500 P 11/07/14 44.5 5.65 6.00
KMI 141107P00045000 P 11/07/14 45.0 6.15 6.50
KMI 141107P00045500 P 11/07/14 45.5 6.65 7.00
KMI 141107P00046000 P 11/07/14 46.0 7.15 7.50
KMI 141107P00046500 P 11/07/14 46.5 7.65 8.00
KMI 141107P00047000 P 11/07/14 47.0 8.15 8.50
KMI 141107P00047500 P 11/07/14 47.5 8.65 9.00
KMI 141107P00048000 P 11/07/14 48.0 9.15 9.50
KMI 141107P00048500 P 11/07/14 48.5 9.65 10.00
KMI 141107P00050000 P 11/07/14 50.0 11.15 11.50
KMI 141107P00055000 P 11/07/14 55.0 16.15 16.50
KMI 141114C00025000 C 11/14/14 25.0 13.25 14.10
KMI 141114C00027500 C 11/14/14 27.5 10.75 11.60
KMI 141114C00030000 C 11/14/14 30.0 8.25 9.15
KMI 141114C00031000 C 11/14/14 31.0 7.25 8.15
KMI 141114C00031500 C 11/14/14 31.5 6.75 7.70
KMI 141114C00032000 C 11/14/14 32.0 6.25 7.15
KMI 141114C00032500 C 11/14/14 32.5 5.75 6.65
KMI 141114C00033000 C 11/14/14 33.0 5.25 6.20
KMI 141114C00033500 C 11/14/14 33.5 4.75 5.70
KMI 141114C00034000 C 11/14/14 34.0 4.25 5.30
KMI 141114C00034500 C 11/14/14 34.5 3.75 4.70
KMI 141114C00035000 C 11/14/14 35.0 3.25 4.15
KMI 141114C00035500 C 11/14/14 35.5 2.76 3.65
KMI 141114C00036000 C 11/14/14 36.0 2.26 3.20
KMI 141114C00036500 C 11/14/14 36.5 1.98 2.70
KMI 141114C00037000 C 11/14/14 37.0 1.76 2.17
KMI 141114C00037500 C 11/14/14 37.5 1.30 1.80
KMI 141114C00038000 C 11/14/14 38.0 0.82 1.35
KMI 141114C00038500 C 11/14/14 38.5 0.62 0.94
KMI 141114C00039000 C 11/14/14 39.0 0.41 0.71
KMI 141114C00039500 C 11/14/14 39.5 0.34 0.47
KMI 141114C00040000 C 11/14/14 40.0 0.16 0.35
KMI 141114C00040500 C 11/14/14 40.5 0.00 0.36
KMI 141114C00041000 C 11/14/14 41.0 0.00 0.28
KMI 141114C00041500 C 11/14/14 41.5 0.00 0.23
KMI 141114C00042000 C 11/14/14 42.0 0.00 0.15
KMI 141114C00042500 C 11/14/14 42.5 0.00 0.12
KMI 141114C00043000 C 11/14/14 43.0 0.00 0.10
KMI 141114C00043500 C 11/14/14 43.5 0.00 0.08
KMI 141114C00044000 C 11/14/14 44.0 0.00 0.10
KMI 141114C00044500 C 11/14/14 44.5 0.00 0.06
KMI 141114C00045000 C 11/14/14 45.0 0.00 0.06
KMI 141114C00045500 C 11/14/14 45.5 0.00 0.06
KMI 141114C00046000 C 11/14/14 46.0 0.00 0.08
KMI 141114C00046500 C 11/14/14 46.5 0.00 0.05
KMI 141114C00047000 C 11/14/14 47.0 0.00 0.06
KMI 141114C00047500 C 11/14/14 47.5 0.00 0.05
KMI 141114C00048000 C 11/14/14 48.0 0.00 0.05
KMI 141114C00048500 C 11/14/14 48.5 0.00 0.04
KMI 141114P00025000 P 11/14/14 25.0 0.00 0.04
KMI 141114P00027500 P 11/14/14 27.5 0.00 0.04
KMI 141114P00030000 P 11/14/14 30.0 0.00 0.12
KMI 141114P00031000 P 11/14/14 31.0 0.00 0.16
KMI 141114P00031500 P 11/14/14 31.5 0.00 0.21
KMI 141114P00032000 P 11/14/14 32.0 0.00 0.26
KMI 141114P00032500 P 11/14/14 32.5 0.00 0.29
KMI 141114P00033000 P 11/14/14 33.0 0.00 0.37
KMI 141114P00033500 P 11/14/14 33.5 0.00 0.31
KMI 141114P00034000 P 11/14/14 34.0 0.00 0.42
KMI 141114P00034500 P 11/14/14 34.5 0.00 0.32
KMI 141114P00035000 P 11/14/14 35.0 0.00 0.30
KMI 141114P00035500 P 11/14/14 35.5 0.00 0.32
KMI 141114P00036000 P 11/14/14 36.0 0.00 0.35
KMI 141114P00036500 P 11/14/14 36.5 0.00 0.39
KMI 141114P00037000 P 11/14/14 37.0 0.00 0.33
KMI 141114P00037500 P 11/14/14 37.5 0.18 0.38
KMI 141114P00038000 P 11/14/14 38.0 0.31 0.55
KMI 141114P00038500 P 11/14/14 38.5 0.50 0.70
KMI 141114P00039000 P 11/14/14 39.0 0.84 0.98
KMI 141114P00039500 P 11/14/14 39.5 1.01 1.33
KMI 141114P00040000 P 11/14/14 40.0 1.33 1.74
KMI 141114P00040500 P 11/14/14 40.5 1.71 2.24
KMI 141114P00041000 P 11/14/14 41.0 2.17 2.67
KMI 141114P00041500 P 11/14/14 41.5 2.67 3.15
KMI 141114P00042000 P 11/14/14 42.0 3.15 3.55
KMI 141114P00042500 P 11/14/14 42.5 3.65 4.05
KMI 141114P00043000 P 11/14/14 43.0 4.15 4.55
KMI 141114P00043500 P 11/14/14 43.5 4.65 5.05
KMI 141114P00044000 P 11/14/14 44.0 5.10 5.65
KMI 141114P00044500 P 11/14/14 44.5 5.60 6.15
KMI 141114P00045000 P 11/14/14 45.0 6.10 6.60
KMI 141114P00045500 P 11/14/14 45.5 6.65 7.15
KMI 141114P00046000 P 11/14/14 46.0 7.10 7.65
KMI 141114P00046500 P 11/14/14 46.5 7.60 8.10
KMI 141114P00047000 P 11/14/14 47.0 8.10 8.65
KMI 141114P00047500 P 11/14/14 47.5 8.60 9.15
KMI 141114P00048000 P 11/14/14 48.0 9.10 9.65
KMI 141114P00048500 P 11/14/14 48.5 9.60 10.15
KMI 141122C00022500 C 11/22/14 22.5 15.75 16.50
KMI 141122C00025000 C 11/22/14 25.0 13.25 14.05
KMI 141122C00027500 C 11/22/14 27.5 10.75 11.55
KMI 141122C00028000 C 11/22/14 28.0 10.25 11.10
KMI 141122C00028500 C 11/22/14 28.5 9.75 10.60
KMI 141122C00029000 C 11/22/14 29.0 9.30 10.10
KMI 141122C00029500 C 11/22/14 29.5 8.85 9.50
KMI 141122C00030000 C 11/22/14 30.0 8.35 9.05
KMI 141122C00030500 C 11/22/14 30.5 7.85 8.55
KMI 141122C00031000 C 11/22/14 31.0 7.35 8.00
KMI 141122C00031500 C 11/22/14 31.5 6.85 7.55
KMI 141122C00032000 C 11/22/14 32.0 6.35 7.05
KMI 141122C00032500 C 11/22/14 32.5 5.85 6.55
KMI 141122C00033000 C 11/22/14 33.0 5.35 6.05
KMI 141122C00033500 C 11/22/14 33.5 4.85 5.60
KMI 141122C00034000 C 11/22/14 34.0 4.35 5.05
KMI 141122C00034500 C 11/22/14 34.5 3.90 4.60
KMI 141122C00035000 C 11/22/14 35.0 3.40 4.05
KMI 141122C00035500 C 11/22/14 35.5 3.00 3.65
KMI 141122C00036000 C 11/22/14 36.0 2.56 3.15
KMI 141122C00036500 C 11/22/14 36.5 2.12 2.69
KMI 141122C00037000 C 11/22/14 37.0 1.75 2.27
KMI 141122C00037500 C 11/22/14 37.5 1.40 1.87
KMI 141122C00038000 C 11/22/14 38.0 1.06 1.38
KMI 141122C00038500 C 11/22/14 38.5 0.93 1.16
KMI 141122C00039000 C 11/22/14 39.0 0.58 0.81
KMI 141122C00039500 C 11/22/14 39.5 0.45 0.59
KMI 141122C00040000 C 11/22/14 40.0 0.34 0.41
KMI 141122C00040500 C 11/22/14 40.5 0.16 0.34
KMI 141122C00041000 C 11/22/14 41.0 0.03 0.32
KMI 141122C00041500 C 11/22/14 41.5 0.00 0.28
KMI 141122C00042000 C 11/22/14 42.0 0.00 0.23
KMI 141122C00042500 C 11/22/14 42.5 0.00 0.18
KMI 141122C00043000 C 11/22/14 43.0 0.00 0.15
KMI 141122C00043500 C 11/22/14 43.5 0.00 0.11
KMI 141122C00044000 C 11/22/14 44.0 0.00 0.10
KMI 141122C00044500 C 11/22/14 44.5 0.00 0.09
KMI 141122C00045000 C 11/22/14 45.0 0.00 0.07
KMI 141122C00045500 C 11/22/14 45.5 0.00 0.07
KMI 141122C00046000 C 11/22/14 46.0 0.00 0.07
KMI 141122C00046500 C 11/22/14 46.5 0.00 0.06
KMI 141122C00047000 C 11/22/14 47.0 0.00 0.05
KMI 141122C00047500 C 11/22/14 47.5 0.00 0.05
KMI 141122C00048000 C 11/22/14 48.0 0.00 0.05
KMI 141122C00048500 C 11/22/14 48.5 0.00 0.05
KMI 141122C00050000 C 11/22/14 50.0 0.00 0.05
KMI 141122P00022500 P 11/22/14 22.5 0.00 0.03
KMI 141122P00025000 P 11/22/14 25.0 0.00 0.04
KMI 141122P00027500 P 11/22/14 27.5 0.00 0.08
KMI 141122P00028000 P 11/22/14 28.0 0.00 0.09
KMI 141122P00028500 P 11/22/14 28.5 0.00 0.12
KMI 141122P00029000 P 11/22/14 29.0 0.00 0.14
KMI 141122P00029500 P 11/22/14 29.5 0.00 0.17
KMI 141122P00030000 P 11/22/14 30.0 0.00 0.21
KMI 141122P00030500 P 11/22/14 30.5 0.00 0.21
KMI 141122P00031000 P 11/22/14 31.0 0.00 0.19
KMI 141122P00031500 P 11/22/14 31.5 0.00 0.22
KMI 141122P00032000 P 11/22/14 32.0 0.00 0.20
KMI 141122P00032500 P 11/22/14 32.5 0.00 0.23
KMI 141122P00033000 P 11/22/14 33.0 0.00 0.21
KMI 141122P00033500 P 11/22/14 33.5 0.00 0.25
KMI 141122P00034000 P 11/22/14 34.0 0.00 0.24
KMI 141122P00034500 P 11/22/14 34.5 0.00 0.27
KMI 141122P00035000 P 11/22/14 35.0 0.08 0.16
KMI 141122P00035500 P 11/22/14 35.5 0.00 0.34
KMI 141122P00036000 P 11/22/14 36.0 0.10 0.35
KMI 141122P00036500 P 11/22/14 36.5 0.07 0.37
KMI 141122P00037000 P 11/22/14 37.0 0.29 0.40
KMI 141122P00037500 P 11/22/14 37.5 0.41 0.48
KMI 141122P00038000 P 11/22/14 38.0 0.42 0.68
KMI 141122P00038500 P 11/22/14 38.5 0.65 0.89
KMI 141122P00039000 P 11/22/14 39.0 0.93 1.11
KMI 141122P00039500 P 11/22/14 39.5 1.22 1.52
KMI 141122P00040000 P 11/22/14 40.0 1.61 1.78
KMI 141122P00040500 P 11/22/14 40.5 1.93 2.25
KMI 141122P00041000 P 11/22/14 41.0 2.30 2.75
KMI 141122P00041500 P 11/22/14 41.5 2.77 3.25
KMI 141122P00042000 P 11/22/14 42.0 3.25 3.70
KMI 141122P00042500 P 11/22/14 42.5 3.75 4.15
KMI 141122P00043000 P 11/22/14 43.0 4.20 4.60
KMI 141122P00043500 P 11/22/14 43.5 4.75 5.05
KMI 141122P00044000 P 11/22/14 44.0 5.20 5.55
KMI 141122P00044500 P 11/22/14 44.5 5.70 6.05
KMI 141122P00045000 P 11/22/14 45.0 6.20 6.55
KMI 141122P00045500 P 11/22/14 45.5 6.70 7.05
KMI 141122P00046000 P 11/22/14 46.0 7.20 7.60
KMI 141122P00046500 P 11/22/14 46.5 7.70 8.05
KMI 141122P00047000 P 11/22/14 47.0 8.20 8.55
KMI 141122P00047500 P 11/22/14 47.5 8.70 9.05
KMI 141122P00048000 P 11/22/14 48.0 9.20 9.55
KMI 141122P00048500 P 11/22/14 48.5 9.70 10.05
KMI 141122P00050000 P 11/22/14 50.0 11.20 11.55
KMI 141128C00025000 C 11/28/14 25.0 13.20 14.15
KMI 141128C00027500 C 11/28/14 27.5 10.75 11.60
KMI 141128C00030000 C 11/28/14 30.0 8.25 9.15
KMI 141128C00030500 C 11/28/14 30.5 7.75 8.65
KMI 141128C00031000 C 11/28/14 31.0 7.25 8.15
KMI 141128C00031500 C 11/28/14 31.5 6.80 7.70
KMI 141128C00032000 C 11/28/14 32.0 6.25 7.30
KMI 141128C00032500 C 11/28/14 32.5 5.85 6.70
KMI 141128C00033000 C 11/28/14 33.0 5.35 6.30
KMI 141128C00033500 C 11/28/14 33.5 4.90 5.70
KMI 141128C00034000 C 11/28/14 34.0 4.40 5.25
KMI 141128C00034500 C 11/28/14 34.5 3.90 4.70
KMI 141128C00035000 C 11/28/14 35.0 3.50 4.25
KMI 141128C00035500 C 11/28/14 35.5 3.05 3.80
KMI 141128C00036000 C 11/28/14 36.0 2.64 3.30
KMI 141128C00036500 C 11/28/14 36.5 1.83 2.87
KMI 141128C00037000 C 11/28/14 37.0 1.83 2.39
KMI 141128C00037500 C 11/28/14 37.5 1.46 2.01
KMI 141128C00038000 C 11/28/14 38.0 1.15 1.65
KMI 141128C00038500 C 11/28/14 38.5 0.90 1.33
KMI 141128C00039000 C 11/28/14 39.0 0.75 1.08
KMI 141128C00039500 C 11/28/14 39.5 0.47 0.82
KMI 141128C00040000 C 11/28/14 40.0 0.33 0.60
KMI 141128C00040500 C 11/28/14 40.5 0.15 0.53
KMI 141128C00041000 C 11/28/14 41.0 0.04 0.50
KMI 141128C00041500 C 11/28/14 41.5 0.00 0.43
KMI 141128C00042000 C 11/28/14 42.0 0.00 0.32
KMI 141128C00042500 C 11/28/14 42.5 0.00 0.26
KMI 141128C00043000 C 11/28/14 43.0 0.00 0.19
KMI 141128C00043500 C 11/28/14 43.5 0.00 0.18
KMI 141128C00044000 C 11/28/14 44.0 0.00 0.13
KMI 141128C00044500 C 11/28/14 44.5 0.00 0.15
KMI 141128C00045000 C 11/28/14 45.0 0.00 0.14
KMI 141128C00045500 C 11/28/14 45.5 0.00 0.12
KMI 141128C00046000 C 11/28/14 46.0 0.00 0.12
KMI 141128C00046500 C 11/28/14 46.5 0.00 0.10
KMI 141128C00047000 C 11/28/14 47.0 0.00 0.10
KMI 141128C00047500 C 11/28/14 47.5 0.00 0.10
KMI 141128C00048000 C 11/28/14 48.0 0.00 0.09
KMI 141128C00048500 C 11/28/14 48.5 0.00 0.09
KMI 141128P00025000 P 11/28/14 25.0 0.00 0.05
KMI 141128P00027500 P 11/28/14 27.5 0.00 0.10
KMI 141128P00030000 P 11/28/14 30.0 0.00 0.32
KMI 141128P00030500 P 11/28/14 30.5 0.00 0.34
KMI 141128P00031000 P 11/28/14 31.0 0.00 0.31
KMI 141128P00031500 P 11/28/14 31.5 0.00 0.31
KMI 141128P00032000 P 11/28/14 32.0 0.00 0.46
KMI 141128P00032500 P 11/28/14 32.5 0.00 0.33
KMI 141128P00033000 P 11/28/14 33.0 0.00 0.49
KMI 141128P00033500 P 11/28/14 33.5 0.00 0.33
KMI 141128P00034000 P 11/28/14 34.0 0.00 0.39
KMI 141128P00034500 P 11/28/14 34.5 0.00 0.39
KMI 141128P00035000 P 11/28/14 35.0 0.05 0.40
KMI 141128P00035500 P 11/28/14 35.5 0.00 0.47
KMI 141128P00036000 P 11/28/14 36.0 0.07 0.49
KMI 141128P00036500 P 11/28/14 36.5 0.09 0.56
KMI 141128P00037000 P 11/28/14 37.0 0.37 0.64
KMI 141128P00037500 P 11/28/14 37.5 0.41 0.60
KMI 141128P00038000 P 11/28/14 38.0 0.45 0.99
KMI 141128P00038500 P 11/28/14 38.5 0.65 1.19
KMI 141128P00039000 P 11/28/14 39.0 1.00 1.40
KMI 141128P00039500 P 11/28/14 39.5 1.24 1.89
KMI 141128P00040000 P 11/28/14 40.0 1.60 2.10
KMI 141128P00040500 P 11/28/14 40.5 1.97 2.57
KMI 141128P00041000 P 11/28/14 41.0 2.35 3.05
KMI 141128P00041500 P 11/28/14 41.5 2.77 3.35
KMI 141128P00042000 P 11/28/14 42.0 3.25 3.90
KMI 141128P00042500 P 11/28/14 42.5 3.75 4.30
KMI 141128P00043000 P 11/28/14 43.0 4.25 4.75
KMI 141128P00043500 P 11/28/14 43.5 4.75 5.25
KMI 141128P00044000 P 11/28/14 44.0 5.25 5.70
KMI 141128P00044500 P 11/28/14 44.5 5.75 6.20
KMI 141128P00045000 P 11/28/14 45.0 6.25 6.70
KMI 141128P00045500 P 11/28/14 45.5 6.70 7.20
KMI 141128P00046000 P 11/28/14 46.0 7.20 7.70
KMI 141128P00046500 P 11/28/14 46.5 7.70 8.15
KMI 141128P00047000 P 11/28/14 47.0 8.20 8.65
KMI 141128P00047500 P 11/28/14 47.5 8.70 9.20
KMI 141128P00048000 P 11/28/14 48.0 9.20 9.70
KMI 141128P00048500 P 11/28/14 48.5 9.70 10.20
KMI 141205C00025000 C 12/05/14 25.0 12.85 14.20
KMI 141205C00030000 C 12/05/14 30.0 7.95 9.30
KMI 141205C00031000 C 12/05/14 31.0 6.80 8.30
KMI 141205C00031500 C 12/05/14 31.5 6.80 7.70
KMI 141205C00032000 C 12/05/14 32.0 6.00 7.30
KMI 141205C00032500 C 12/05/14 32.5 5.30 6.70
KMI 141205C00033000 C 12/05/14 33.0 5.05 6.25
KMI 141205C00033500 C 12/05/14 33.5 4.65 5.75
KMI 141205C00034000 C 12/05/14 34.0 4.40 5.25
KMI 141205C00034500 C 12/05/14 34.5 3.70 4.80
KMI 141205C00035000 C 12/05/14 35.0 3.50 4.30
KMI 141205C00035500 C 12/05/14 35.5 3.15 3.80
KMI 141205C00036000 C 12/05/14 36.0 2.70 3.40
KMI 141205C00036500 C 12/05/14 36.5 2.30 2.95
KMI 141205C00037000 C 12/05/14 37.0 1.67 2.55
KMI 141205C00037500 C 12/05/14 37.5 1.61 2.10
KMI 141205C00038000 C 12/05/14 38.0 1.29 1.77
KMI 141205C00038500 C 12/05/14 38.5 1.00 1.46
KMI 141205C00039000 C 12/05/14 39.0 0.75 1.18
KMI 141205C00039500 C 12/05/14 39.5 0.56 0.99
KMI 141205C00040000 C 12/05/14 40.0 0.37 0.74
KMI 141205C00040500 C 12/05/14 40.5 0.23 0.64
KMI 141205C00041000 C 12/05/14 41.0 0.12 0.52
KMI 141205C00041500 C 12/05/14 41.5 0.03 0.50
KMI 141205C00042000 C 12/05/14 42.0 0.00 0.48
KMI 141205C00042500 C 12/05/14 42.5 0.00 0.38
KMI 141205C00043000 C 12/05/14 43.0 0.00 0.31
KMI 141205C00043500 C 12/05/14 43.5 0.00 0.25
KMI 141205C00044000 C 12/05/14 44.0 0.00 0.23
KMI 141205C00044500 C 12/05/14 44.5 0.00 0.19
KMI 141205C00045000 C 12/05/14 45.0 0.00 0.17
KMI 141205C00045500 C 12/05/14 45.5 0.00 0.15
KMI 141205C00046000 C 12/05/14 46.0 0.00 0.13
KMI 141205C00046500 C 12/05/14 46.5 0.00 0.13
KMI 141205C00047000 C 12/05/14 47.0 0.00 0.11
KMI 141205C00047500 C 12/05/14 47.5 0.00 0.11
KMI 141205C00048000 C 12/05/14 48.0 0.00 0.11
KMI 141205C00048500 C 12/05/14 48.5 0.00 0.09
KMI 141205P00025000 P 12/05/14 25.0 0.00 0.11
KMI 141205P00030000 P 12/05/14 30.0 0.00 0.34
KMI 141205P00031000 P 12/05/14 31.0 0.00 0.56
KMI 141205P00031500 P 12/05/14 31.5 0.00 0.31
KMI 141205P00032000 P 12/05/14 32.0 0.00 0.58
KMI 141205P00032500 P 12/05/14 32.5 0.00 0.34
KMI 141205P00033000 P 12/05/14 33.0 0.00 0.33
KMI 141205P00033500 P 12/05/14 33.5 0.00 0.35
KMI 141205P00034000 P 12/05/14 34.0 0.00 0.37
KMI 141205P00034500 P 12/05/14 34.5 0.00 0.45
KMI 141205P00035000 P 12/05/14 35.0 0.00 0.46
KMI 141205P00035500 P 12/05/14 35.5 0.03 0.48
KMI 141205P00036000 P 12/05/14 36.0 0.10 0.55
KMI 141205P00036500 P 12/05/14 36.5 0.19 0.64
KMI 141205P00037000 P 12/05/14 37.0 0.30 0.74
KMI 141205P00037500 P 12/05/14 37.5 0.44 0.87
KMI 141205P00038000 P 12/05/14 38.0 0.61 1.18
KMI 141205P00038500 P 12/05/14 38.5 0.94 1.42
KMI 141205P00039000 P 12/05/14 39.0 1.15 1.66
KMI 141205P00039500 P 12/05/14 39.5 1.40 1.97
KMI 141205P00040000 P 12/05/14 40.0 1.68 2.27
KMI 141205P00040500 P 12/05/14 40.5 2.04 2.67
KMI 141205P00041000 P 12/05/14 41.0 2.42 2.98
KMI 141205P00041500 P 12/05/14 41.5 2.83 3.50
KMI 141205P00042000 P 12/05/14 42.0 3.30 4.00
KMI 141205P00042500 P 12/05/14 42.5 3.80 4.45
KMI 141205P00043000 P 12/05/14 43.0 4.30 4.85
KMI 141205P00043500 P 12/05/14 43.5 4.75 5.30
KMI 141205P00044000 P 12/05/14 44.0 5.25 5.80
KMI 141205P00044500 P 12/05/14 44.5 5.75 6.25
KMI 141205P00045000 P 12/05/14 45.0 6.25 6.75
KMI 141205P00045500 P 12/05/14 45.5 6.75 7.20
KMI 141205P00046000 P 12/05/14 46.0 7.25 7.70
KMI 141205P00046500 P 12/05/14 46.5 7.75 8.20
KMI 141205P00047000 P 12/05/14 47.0 8.25 8.70
KMI 141205P00047500 P 12/05/14 47.5 8.75 9.15
KMI 141205P00048000 P 12/05/14 48.0 9.25 9.85
KMI 141205P00048500 P 12/05/14 48.5 9.75 10.30
KMI 141212C00031000 C 12/12/14 31.0 7.35 8.15
KMI 141212C00031500 C 12/12/14 31.5 6.30 7.75
KMI 141212C00032000 C 12/12/14 32.0 5.80 7.20
KMI 141212C00032500 C 12/12/14 32.5 5.30 6.70
KMI 141212C00033000 C 12/12/14 33.0 5.40 6.30
KMI 141212C00033500 C 12/12/14 33.5 4.95 5.80
KMI 141212C00034000 C 12/12/14 34.0 4.50 5.35
KMI 141212C00034500 C 12/12/14 34.5 4.05 4.80
KMI 141212C00035000 C 12/12/14 35.0 3.65 4.35
KMI 141212C00035500 C 12/12/14 35.5 3.15 3.90
KMI 141212C00036000 C 12/12/14 36.0 2.75 3.45
KMI 141212C00036500 C 12/12/14 36.5 2.39 3.05
KMI 141212C00037000 C 12/12/14 37.0 2.05 2.66
KMI 141212C00037500 C 12/12/14 37.5 1.74 2.24
KMI 141212C00038000 C 12/12/14 38.0 1.28 1.87
KMI 141212C00038500 C 12/12/14 38.5 1.14 1.64
KMI 141212C00039000 C 12/12/14 39.0 1.00 1.29
KMI 141212C00039500 C 12/12/14 39.5 0.68 1.09
KMI 141212C00040000 C 12/12/14 40.0 0.47 0.87
KMI 141212C00040500 C 12/12/14 40.5 0.35 0.74
KMI 141212C00041000 C 12/12/14 41.0 0.23 0.61
KMI 141212C00041500 C 12/12/14 41.5 0.10 0.51
KMI 141212C00042000 C 12/12/14 42.0 0.01 0.50
KMI 141212C00042500 C 12/12/14 42.5 0.00 0.45
KMI 141212C00043000 C 12/12/14 43.0 0.00 0.41
KMI 141212C00043500 C 12/12/14 43.5 0.00 0.33
KMI 141212C00044000 C 12/12/14 44.0 0.00 0.27
KMI 141212C00044500 C 12/12/14 44.5 0.00 0.26
KMI 141212C00045000 C 12/12/14 45.0 0.00 0.22
KMI 141212C00045500 C 12/12/14 45.5 0.00 0.19
KMI 141212C00046000 C 12/12/14 46.0 0.00 0.17
KMI 141212C00046500 C 12/12/14 46.5 0.00 0.15
KMI 141212C00047000 C 12/12/14 47.0 0.00 0.14
KMI 141212C00047500 C 12/12/14 47.5 0.00 0.13
KMI 141212C00048000 C 12/12/14 48.0 0.00 0.12
KMI 141212C00048500 C 12/12/14 48.5 0.00 0.10
KMI 141212P00031000 P 12/12/14 31.0 0.00 0.31
KMI 141212P00031500 P 12/12/14 31.5 0.00 0.42
KMI 141212P00032000 P 12/12/14 32.0 0.00 0.36
KMI 141212P00032500 P 12/12/14 32.5 0.00 0.37
KMI 141212P00033000 P 12/12/14 33.0 0.00 0.37
KMI 141212P00033500 P 12/12/14 33.5 0.00 0.43
KMI 141212P00034000 P 12/12/14 34.0 0.00 0.47
KMI 141212P00034500 P 12/12/14 34.5 0.00 0.49
KMI 141212P00035000 P 12/12/14 35.0 0.08 0.50
KMI 141212P00035500 P 12/12/14 35.5 0.10 0.57
KMI 141212P00036000 P 12/12/14 36.0 0.17 0.60
KMI 141212P00036500 P 12/12/14 36.5 0.29 0.73
KMI 141212P00037000 P 12/12/14 37.0 0.36 0.85
KMI 141212P00037500 P 12/12/14 37.5 0.56 1.02
KMI 141212P00038000 P 12/12/14 38.0 0.73 1.31
KMI 141212P00038500 P 12/12/14 38.5 1.06 1.38
KMI 141212P00039000 P 12/12/14 39.0 1.16 1.71
KMI 141212P00039500 P 12/12/14 39.5 1.54 2.01
KMI 141212P00040000 P 12/12/14 40.0 1.84 2.34
KMI 141212P00040500 P 12/12/14 40.5 2.18 2.73
KMI 141212P00041000 P 12/12/14 41.0 2.53 3.15
KMI 141212P00041500 P 12/12/14 41.5 2.90 3.50
KMI 141212P00042000 P 12/12/14 42.0 3.30 3.95
KMI 141212P00042500 P 12/12/14 42.5 3.80 4.50
KMI 141212P00043000 P 12/12/14 43.0 4.30 4.95
KMI 141212P00043500 P 12/12/14 43.5 4.75 5.35
KMI 141212P00044000 P 12/12/14 44.0 5.25 5.85
KMI 141212P00044500 P 12/12/14 44.5 5.75 6.30
KMI 141212P00045000 P 12/12/14 45.0 6.25 6.80
KMI 141212P00045500 P 12/12/14 45.5 6.75 7.25
KMI 141212P00046000 P 12/12/14 46.0 7.25 7.75
KMI 141212P00046500 P 12/12/14 46.5 7.75 8.20
KMI 141212P00047000 P 12/12/14 47.0 8.25 8.70
KMI 141212P00047500 P 12/12/14 47.5 8.75 9.20
KMI 141212P00048000 P 12/12/14 48.0 9.25 9.70
KMI 141212P00048500 P 12/12/14 48.5 9.75 10.15
KMI 141220C00022500 C 12/20/14 22.5 15.50 16.55
KMI 141220C00025000 C 12/20/14 25.0 12.85 14.10
KMI 141220C00027500 C 12/20/14 27.5 10.60 11.60
KMI 141220C00030000 C 12/20/14 30.0 8.40 9.15
KMI 141220C00032500 C 12/20/14 32.5 5.95 6.70
KMI 141220C00035000 C 12/20/14 35.0 3.70 4.35
KMI 141220C00037500 C 12/20/14 37.5 2.02 2.33
KMI 141220C00040000 C 12/20/14 40.0 0.82 0.90
KMI 141220C00042500 C 12/20/14 42.5 0.16 0.30
KMI 141220C00045000 C 12/20/14 45.0 0.05 0.10
KMI 141220C00047500 C 12/20/14 47.5 0.00 0.13
KMI 141220C00050000 C 12/20/14 50.0 0.00 0.09
KMI 141220C00055000 C 12/20/14 55.0 0.00 0.06
KMI 141220C00060000 C 12/20/14 60.0 0.00 0.04
KMI 141220P00022500 P 12/20/14 22.5 0.00 0.07
KMI 141220P00025000 P 12/20/14 25.0 0.00 0.18
KMI 141220P00027500 P 12/20/14 27.5 0.03 0.11
KMI 141220P00030000 P 12/20/14 30.0 0.08 0.13
KMI 141220P00032500 P 12/20/14 32.5 0.09 0.25
KMI 141220P00035000 P 12/20/14 35.0 0.26 0.49
KMI 141220P00037500 P 12/20/14 37.5 0.90 1.03
KMI 141220P00040000 P 12/20/14 40.0 2.12 2.39
KMI 141220P00042500 P 12/20/14 42.5 3.95 4.35
KMI 141220P00045000 P 12/20/14 45.0 6.30 6.65
KMI 141220P00047500 P 12/20/14 47.5 8.75 9.20
KMI 141220P00050000 P 12/20/14 50.0 11.25 11.65
KMI 141220P00055000 P 12/20/14 55.0 16.25 16.60
KMI 141220P00060000 P 12/20/14 60.0 21.25 21.60
KMI 150117C00017500 C 01/17/15 17.5 20.40 21.55
KMI 150117C00020000 C 01/17/15 20.0 17.90 19.05
KMI 150117C00022500 C 01/17/15 22.5 15.60 16.55
KMI 150117C00025000 C 01/17/15 25.0 13.15 14.10
KMI 150117C00027500 C 01/17/15 27.5 10.70 11.65
KMI 150117C00030000 C 01/17/15 30.0 8.45 9.20
KMI 150117C00032500 C 01/17/15 32.5 6.15 6.70
KMI 150117C00035000 C 01/17/15 35.0 4.00 4.45
KMI 150117C00037500 C 01/17/15 37.5 2.40 2.55
KMI 150117C00040000 C 01/17/15 40.0 1.10 1.23
KMI 150117C00042500 C 01/17/15 42.5 0.32 0.52
KMI 150117C00045000 C 01/17/15 45.0 0.15 0.23
KMI 150117C00047500 C 01/17/15 47.5 0.05 0.25
KMI 150117C00050000 C 01/17/15 50.0 0.02 0.11
KMI 150117C00055000 C 01/17/15 55.0 0.00 0.10
KMI 150117C00060000 C 01/17/15 60.0 0.00 0.07
KMI 150117P00017500 P 01/17/15 17.5 0.01 0.04
KMI 150117P00020000 P 01/17/15 20.0 0.00 0.09
KMI 150117P00022500 P 01/17/15 22.5 0.00 0.21
KMI 150117P00025000 P 01/17/15 25.0 0.00 0.25
KMI 150117P00027500 P 01/17/15 27.5 0.06 0.26
KMI 150117P00030000 P 01/17/15 30.0 0.15 0.25
KMI 150117P00032500 P 01/17/15 32.5 0.29 0.42
KMI 150117P00035000 P 01/17/15 35.0 0.61 0.78
KMI 150117P00037500 P 01/17/15 37.5 1.30 1.36
KMI 150117P00040000 P 01/17/15 40.0 2.39 2.74
KMI 150117P00042500 P 01/17/15 42.5 4.10 4.50
KMI 150117P00045000 P 01/17/15 45.0 6.40 6.80
KMI 150117P00047500 P 01/17/15 47.5 8.80 9.30
KMI 150117P00050000 P 01/17/15 50.0 11.25 11.65
KMI 150117P00055000 P 01/17/15 55.0 16.25 16.45
KMI 150117P00060000 P 01/17/15 60.0 21.25 21.65
KMI 150320C00020000 C 03/20/15 20.0 17.85 19.35
KMI 150320C00022500 C 03/20/15 22.5 15.40 16.90
KMI 150320C00025000 C 03/20/15 25.0 12.75 14.40
KMI 150320C00027500 C 03/20/15 27.5 10.60 11.75
KMI 150320C00030000 C 03/20/15 30.0 8.50 9.15
KMI 150320C00032500 C 03/20/15 32.5 6.10 7.05
KMI 150320C00035000 C 03/20/15 35.0 4.05 4.80
KMI 150320C00037500 C 03/20/15 37.5 2.44 3.10
KMI 150320C00040000 C 03/20/15 40.0 1.29 1.52
KMI 150320C00042500 C 03/20/15 42.5 0.50 0.75
KMI 150320C00045000 C 03/20/15 45.0 0.25 0.36
KMI 150320C00047500 C 03/20/15 47.5 0.12 0.39
KMI 150320C00050000 C 03/20/15 50.0 0.00 0.31
KMI 150320C00055000 C 03/20/15 55.0 0.00 0.22
KMI 150320C00060000 C 03/20/15 60.0 0.00 0.15
KMI 150320P00020000 P 03/20/15 20.0 0.00 0.29
KMI 150320P00022500 P 03/20/15 22.5 0.00 0.28
KMI 150320P00025000 P 03/20/15 25.0 0.00 0.50
KMI 150320P00027500 P 03/20/15 27.5 0.00 0.44
KMI 150320P00030000 P 03/20/15 30.0 0.12 0.40
KMI 150320P00032500 P 03/20/15 32.5 0.57 0.70
KMI 150320P00035000 P 03/20/15 35.0 1.06 1.34
KMI 150320P00037500 P 03/20/15 37.5 1.88 2.13
KMI 150320P00040000 P 03/20/15 40.0 3.00 3.65
KMI 150320P00042500 P 03/20/15 42.5 4.90 5.60
KMI 150320P00045000 P 03/20/15 45.0 7.00 8.00
KMI 150320P00047500 P 03/20/15 47.5 9.35 10.35
KMI 150320P00050000 P 03/20/15 50.0 11.75 12.75
KMI 150320P00055000 P 03/20/15 55.0 16.75 17.70
KMI 150320P00060000 P 03/20/15 60.0 21.70 22.75
KMI 150619C00020000 C 06/19/15 20.0 18.00 19.10
KMI 150619C00022500 C 06/19/15 22.5 15.30 16.60
KMI 150619C00025000 C 06/19/15 25.0 12.95 14.10
KMI 150619C00027500 C 06/19/15 27.5 10.55 11.60
KMI 150619C00030000 C 06/19/15 30.0 8.00 9.60
KMI 150619C00032500 C 06/19/15 32.5 6.20 7.15
KMI 150619C00035000 C 06/19/15 35.0 4.25 5.00
KMI 150619C00037500 C 06/19/15 37.5 2.70 3.30
KMI 150619C00040000 C 06/19/15 40.0 1.63 2.07
KMI 150619C00042500 C 06/19/15 42.5 0.80 1.20
KMI 150619C00045000 C 06/19/15 45.0 0.38 0.81
KMI 150619C00047500 C 06/19/15 47.5 0.21 0.54
KMI 150619C00050000 C 06/19/15 50.0 0.00 0.48
KMI 150619C00055000 C 06/19/15 55.0 0.00 0.30
KMI 150619P00020000 P 06/19/15 20.0 0.00 0.30
KMI 150619P00022500 P 06/19/15 22.5 0.00 0.33
KMI 150619P00025000 P 06/19/15 25.0 0.02 0.50
KMI 150619P00027500 P 06/19/15 27.5 0.18 0.56
KMI 150619P00030000 P 06/19/15 30.0 0.44 0.75
KMI 150619P00032500 P 06/19/15 32.5 0.88 1.35
KMI 150619P00035000 P 06/19/15 35.0 1.56 2.08
KMI 150619P00037500 P 06/19/15 37.5 2.50 3.05
KMI 150619P00040000 P 06/19/15 40.0 3.90 4.50
KMI 150619P00042500 P 06/19/15 42.5 5.60 6.50
KMI 150619P00045000 P 06/19/15 45.0 7.60 8.55
KMI 150619P00047500 P 06/19/15 47.5 9.80 11.10
KMI 150619P00050000 P 06/19/15 50.0 12.20 13.50
KMI 150619P00055000 P 06/19/15 55.0 17.10 18.35
KMI 160115C00017500 C 01/15/16 17.5 20.40 21.95
KMI 160115C00020000 C 01/15/16 20.0 17.90 19.10
KMI 160115C00022500 C 01/15/16 22.5 15.40 16.60
KMI 160115C00025000 C 01/15/16 25.0 12.90 14.10
KMI 160115C00027500 C 01/15/16 27.5 10.25 11.60
KMI 160115C00030000 C 01/15/16 30.0 8.00 9.00
KMI 160115C00032500 C 01/15/16 32.5 6.50 7.10
KMI 160115C00035000 C 01/15/16 35.0 4.70 5.10
KMI 160115C00037500 C 01/15/16 37.5 3.15 3.60
KMI 160115C00040000 C 01/15/16 40.0 2.15 2.49
KMI 160115C00042500 C 01/15/16 42.5 1.30 1.96
KMI 160115C00045000 C 01/15/16 45.0 0.78 1.20
KMI 160115C00047500 C 01/15/16 47.5 0.33 0.85
KMI 160115C00050000 C 01/15/16 50.0 0.38 0.65
KMI 160115C00055000 C 01/15/16 55.0 0.00 0.63
KMI 160115P00017500 P 01/15/16 17.5 0.00 0.25
KMI 160115P00020000 P 01/15/16 20.0 0.00 0.24
KMI 160115P00022500 P 01/15/16 22.5 0.10 0.38
KMI 160115P00025000 P 01/15/16 25.0 0.44 0.59
KMI 160115P00027500 P 01/15/16 27.5 0.50 0.95
KMI 160115P00030000 P 01/15/16 30.0 1.15 1.75
KMI 160115P00032500 P 01/15/16 32.5 1.80 2.10
KMI 160115P00035000 P 01/15/16 35.0 2.70 3.05
KMI 160115P00037500 P 01/15/16 37.5 3.85 4.80
KMI 160115P00040000 P 01/15/16 40.0 5.00 5.90
KMI 160115P00042500 P 01/15/16 42.5 6.40 8.15
KMI 160115P00045000 P 01/15/16 45.0 8.40 10.10
KMI 160115P00047500 P 01/15/16 47.5 10.10 13.25
KMI 160115P00050000 P 01/15/16 50.0 12.20 15.40
KMI 160115P00055000 P 01/15/16 55.0 16.90 20.15

OPRA data is delayed 15 minutes.