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 (2017-03-03)Premium Content

Kinder Morgan Inc (KMI)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 170428C00011000 C 04/28/17 11.0 9.40 10.45
KMI 170428C00012000 C 04/28/17 12.0 7.05 10.80
KMI 170428C00013000 C 04/28/17 13.0 6.20 9.90
KMI 170428C00014000 C 04/28/17 14.0 5.80 8.70
KMI 170428C00014500 C 04/28/17 14.5 4.40 8.50
KMI 170428C00015000 C 04/28/17 15.0 4.75 7.55
KMI 170428C00015500 C 04/28/17 15.5 3.70 7.90
KMI 170428C00016000 C 04/28/17 16.0 3.75 6.40
KMI 170428C00016500 C 04/28/17 16.5 2.69 6.90
KMI 170428C00017000 C 04/28/17 17.0 2.55 5.45
KMI 170428C00017500 C 04/28/17 17.5 1.87 5.90
KMI 170428C00018000 C 04/28/17 18.0 1.54 4.35
KMI 170428C00018500 C 04/28/17 18.5 2.36 2.98
KMI 170428C00019000 C 04/28/17 19.0 1.86 2.02
KMI 170428C00019500 C 04/28/17 19.5 1.38 1.47
KMI 170428C00020000 C 04/28/17 20.0 0.88 0.99
KMI 170428C00020500 C 04/28/17 20.5 0.39 0.47
KMI 170428C00021000 C 04/28/17 21.0 0.03 0.07
KMI 170428C00021500 C 04/28/17 21.5 0.00 0.02
KMI 170428C00022000 C 04/28/17 22.0 0.00 0.02
KMI 170428C00022500 C 04/28/17 22.5 0.00 0.01
KMI 170428C00023000 C 04/28/17 23.0 0.00 0.02
KMI 170428C00023500 C 04/28/17 23.5 0.00 0.02
KMI 170428C00024000 C 04/28/17 24.0 0.00 0.02
KMI 170428C00024500 C 04/28/17 24.5 0.00 0.02
KMI 170428C00025000 C 04/28/17 25.0 0.00 0.02
KMI 170428C00025500 C 04/28/17 25.5 0.00 0.02
KMI 170428C00026000 C 04/28/17 26.0 0.00 0.02
KMI 170428C00026500 C 04/28/17 26.5 0.00 0.02
KMI 170428C00027000 C 04/28/17 27.0 0.00 0.02
KMI 170428C00027500 C 04/28/17 27.5 0.00 0.02
KMI 170428C00028000 C 04/28/17 28.0 0.00 0.02
KMI 170428C00028500 C 04/28/17 28.5 0.00 0.02
KMI 170428C00029000 C 04/28/17 29.0 0.00 0.05
KMI 170428C00029500 C 04/28/17 29.5 0.00 0.07
KMI 170428C00030000 C 04/28/17 30.0 0.00 0.05
KMI 170428P00011000 P 04/28/17 11.0 0.00 0.02
KMI 170428P00012000 P 04/28/17 12.0 0.00 0.02
KMI 170428P00013000 P 04/28/17 13.0 0.00 0.02
KMI 170428P00014000 P 04/28/17 14.0 0.00 0.02
KMI 170428P00014500 P 04/28/17 14.5 0.00 0.06
KMI 170428P00015000 P 04/28/17 15.0 0.00 0.02
KMI 170428P00015500 P 04/28/17 15.5 0.00 0.02
KMI 170428P00016000 P 04/28/17 16.0 0.00 0.02
KMI 170428P00016500 P 04/28/17 16.5 0.00 0.02
KMI 170428P00017000 P 04/28/17 17.0 0.00 0.02
KMI 170428P00017500 P 04/28/17 17.5 0.00 0.02
KMI 170428P00018000 P 04/28/17 18.0 0.00 0.02
KMI 170428P00018500 P 04/28/17 18.5 0.00 0.02
KMI 170428P00019000 P 04/28/17 19.0 0.00 0.02
KMI 170428P00019500 P 04/28/17 19.5 0.00 0.01
KMI 170428P00020000 P 04/28/17 20.0 0.00 0.02
KMI 170428P00020500 P 04/28/17 20.5 0.02 0.04
KMI 170428P00021000 P 04/28/17 21.0 0.21 0.29
KMI 170428P00021500 P 04/28/17 21.5 0.66 0.79
KMI 170428P00022000 P 04/28/17 22.0 1.15 1.25
KMI 170428P00022500 P 04/28/17 22.5 1.62 1.77
KMI 170428P00023000 P 04/28/17 23.0 2.07 2.98
KMI 170428P00023500 P 04/28/17 23.5 2.57 3.15
KMI 170428P00024000 P 04/28/17 24.0 1.45 4.50
KMI 170428P00024500 P 04/28/17 24.5 1.92 5.30
KMI 170428P00025000 P 04/28/17 25.0 2.45 5.35
KMI 170428P00025500 P 04/28/17 25.5 2.64 7.00
KMI 170428P00026000 P 04/28/17 26.0 3.45 6.55
KMI 170428P00026500 P 04/28/17 26.5 3.40 7.95
KMI 170428P00027000 P 04/28/17 27.0 4.80 7.50
KMI 170428P00027500 P 04/28/17 27.5 4.40 9.00
KMI 170428P00028000 P 04/28/17 28.0 5.65 8.95
KMI 170428P00028500 P 04/28/17 28.5 5.40 9.90
KMI 170428P00029000 P 04/28/17 29.0 6.25 9.95
KMI 170428P00029500 P 04/28/17 29.5 6.40 10.90
KMI 170428P00030000 P 04/28/17 30.0 8.45 10.80
KMI 170505C00013000 C 05/05/17 13.0 7.00 9.70
KMI 170505C00014000 C 05/05/17 14.0 5.25 9.40
KMI 170505C00014500 C 05/05/17 14.5 4.30 8.80
KMI 170505C00015000 C 05/05/17 15.0 4.60 7.60
KMI 170505C00015500 C 05/05/17 15.5 3.85 7.95
KMI 170505C00016000 C 05/05/17 16.0 3.40 7.40
KMI 170505C00016500 C 05/05/17 16.5 2.87 6.80
KMI 170505C00017000 C 05/05/17 17.0 2.26 5.70
KMI 170505C00017500 C 05/05/17 17.5 1.70 5.45
KMI 170505C00018000 C 05/05/17 18.0 1.41 4.55
KMI 170505C00018500 C 05/05/17 18.5 2.36 2.46
KMI 170505C00019000 C 05/05/17 19.0 1.90 1.96
KMI 170505C00019500 C 05/05/17 19.5 1.35 1.48
KMI 170505C00020000 C 05/05/17 20.0 0.88 0.96
KMI 170505C00020500 C 05/05/17 20.5 0.41 0.50
KMI 170505C00021000 C 05/05/17 21.0 0.13 0.17
KMI 170505C00021500 C 05/05/17 21.5 0.02 0.05
KMI 170505C00022000 C 05/05/17 22.0 0.00 0.02
KMI 170505C00022500 C 05/05/17 22.5 0.00 0.02
KMI 170505C00023000 C 05/05/17 23.0 0.00 0.02
KMI 170505C00023500 C 05/05/17 23.5 0.00 0.02
KMI 170505C00024000 C 05/05/17 24.0 0.00 0.02
KMI 170505C00024500 C 05/05/17 24.5 0.00 0.02
KMI 170505C00025000 C 05/05/17 25.0 0.00 0.02
KMI 170505C00025500 C 05/05/17 25.5 0.00 0.02
KMI 170505C00026000 C 05/05/17 26.0 0.00 0.02
KMI 170505C00026500 C 05/05/17 26.5 0.00 0.02
KMI 170505C00027000 C 05/05/17 27.0 0.00 0.02
KMI 170505C00027500 C 05/05/17 27.5 0.00 0.02
KMI 170505C00028000 C 05/05/17 28.0 0.00 0.02
KMI 170505C00028500 C 05/05/17 28.5 0.00 0.02
KMI 170505C00029000 C 05/05/17 29.0 0.00 0.02
KMI 170505P00013000 P 05/05/17 13.0 0.00 0.02
KMI 170505P00014000 P 05/05/17 14.0 0.00 0.02
KMI 170505P00014500 P 05/05/17 14.5 0.00 0.02
KMI 170505P00015000 P 05/05/17 15.0 0.00 0.02
KMI 170505P00015500 P 05/05/17 15.5 0.00 0.02
KMI 170505P00016000 P 05/05/17 16.0 0.00 0.02
KMI 170505P00016500 P 05/05/17 16.5 0.00 0.02
KMI 170505P00017000 P 05/05/17 17.0 0.00 0.02
KMI 170505P00017500 P 05/05/17 17.5 0.00 0.02
KMI 170505P00018000 P 05/05/17 18.0 0.00 0.02
KMI 170505P00018500 P 05/05/17 18.5 0.00 0.02
KMI 170505P00019000 P 05/05/17 19.0 0.00 0.02
KMI 170505P00019500 P 05/05/17 19.5 0.00 0.01
KMI 170505P00020000 P 05/05/17 20.0 0.02 0.04
KMI 170505P00020500 P 05/05/17 20.5 0.10 0.16
KMI 170505P00021000 P 05/05/17 21.0 0.32 0.41
KMI 170505P00021500 P 05/05/17 21.5 0.70 0.78
KMI 170505P00022000 P 05/05/17 22.0 1.16 1.24
KMI 170505P00022500 P 05/05/17 22.5 1.61 1.74
KMI 170505P00023000 P 05/05/17 23.0 2.15 2.25
KMI 170505P00023500 P 05/05/17 23.5 0.95 4.30
KMI 170505P00024000 P 05/05/17 24.0 1.45 4.75
KMI 170505P00024500 P 05/05/17 24.5 1.95 5.30
KMI 170505P00025000 P 05/05/17 25.0 2.45 5.60
KMI 170505P00025500 P 05/05/17 25.5 2.51 7.00
KMI 170505P00026000 P 05/05/17 26.0 2.94 7.45
KMI 170505P00026500 P 05/05/17 26.5 3.20 7.75
KMI 170505P00027000 P 05/05/17 27.0 4.50 7.75
KMI 170505P00027500 P 05/05/17 27.5 4.95 8.25
KMI 170505P00028000 P 05/05/17 28.0 4.80 9.30
KMI 170505P00028500 P 05/05/17 28.5 5.55 10.00
KMI 170505P00029000 P 05/05/17 29.0 7.35 8.90
KMI 170512C00013000 C 05/12/17 13.0 7.15 8.85
KMI 170512C00014000 C 05/12/17 14.0 5.40 9.40
KMI 170512C00014500 C 05/12/17 14.5 4.25 8.65
KMI 170512C00015000 C 05/12/17 15.0 4.45 7.70
KMI 170512C00015500 C 05/12/17 15.5 3.90 7.90
KMI 170512C00016000 C 05/12/17 16.0 3.40 6.70
KMI 170512C00016500 C 05/12/17 16.5 2.86 6.80
KMI 170512C00017000 C 05/12/17 17.0 2.37 5.70
KMI 170512C00017500 C 05/12/17 17.5 1.87 5.20
KMI 170512C00018000 C 05/12/17 18.0 1.38 4.70
KMI 170512C00018500 C 05/12/17 18.5 0.90 4.05
KMI 170512C00019000 C 05/12/17 19.0 0.52 3.60
KMI 170512C00019500 C 05/12/17 19.5 0.07 2.98
KMI 170512C00020000 C 05/12/17 20.0 0.84 1.20
KMI 170512C00020500 C 05/12/17 20.5 0.48 0.56
KMI 170512C00021000 C 05/12/17 21.0 0.21 0.30
KMI 170512C00021500 C 05/12/17 21.5 0.07 0.15
KMI 170512C00022000 C 05/12/17 22.0 0.01 0.06
KMI 170512C00022500 C 05/12/17 22.5 0.00 0.03
KMI 170512C00023000 C 05/12/17 23.0 0.00 0.02
KMI 170512C00023500 C 05/12/17 23.5 0.00 0.02
KMI 170512C00024000 C 05/12/17 24.0 0.00 0.02
KMI 170512C00024500 C 05/12/17 24.5 0.00 0.02
KMI 170512C00025000 C 05/12/17 25.0 0.00 0.02
KMI 170512C00025500 C 05/12/17 25.5 0.00 0.02
KMI 170512C00026000 C 05/12/17 26.0 0.00 0.02
KMI 170512C00026500 C 05/12/17 26.5 0.00 0.02
KMI 170512C00027000 C 05/12/17 27.0 0.00 0.02
KMI 170512C00027500 C 05/12/17 27.5 0.00 0.02
KMI 170512C00028000 C 05/12/17 28.0 0.00 0.02
KMI 170512C00028500 C 05/12/17 28.5 0.00 0.02
KMI 170512C00029000 C 05/12/17 29.0 0.00 0.02
KMI 170512C00029500 C 05/12/17 29.5 0.00 0.02
KMI 170512C00030000 C 05/12/17 30.0 0.00 0.02
KMI 170512P00013000 P 05/12/17 13.0 0.00 0.02
KMI 170512P00014000 P 05/12/17 14.0 0.00 0.02
KMI 170512P00014500 P 05/12/17 14.5 0.00 0.02
KMI 170512P00015000 P 05/12/17 15.0 0.00 0.02
KMI 170512P00015500 P 05/12/17 15.5 0.00 0.02
KMI 170512P00016000 P 05/12/17 16.0 0.00 0.02
KMI 170512P00016500 P 05/12/17 16.5 0.00 0.02
KMI 170512P00017000 P 05/12/17 17.0 0.00 0.02
KMI 170512P00017500 P 05/12/17 17.5 0.00 0.03
KMI 170512P00018000 P 05/12/17 18.0 0.00 0.05
KMI 170512P00018500 P 05/12/17 18.5 0.00 0.08
KMI 170512P00019000 P 05/12/17 19.0 0.00 0.03
KMI 170512P00019500 P 05/12/17 19.5 0.02 0.05
KMI 170512P00020000 P 05/12/17 20.0 0.06 0.08
KMI 170512P00020500 P 05/12/17 20.5 0.17 0.25
KMI 170512P00021000 P 05/12/17 21.0 0.40 0.48
KMI 170512P00021500 P 05/12/17 21.5 0.75 0.84
KMI 170512P00022000 P 05/12/17 22.0 0.99 1.31
KMI 170512P00022500 P 05/12/17 22.5 0.23 2.98
KMI 170512P00023000 P 05/12/17 23.0 0.54 3.30
KMI 170512P00023500 P 05/12/17 23.5 0.95 4.00
KMI 170512P00024000 P 05/12/17 24.0 1.45 4.75
KMI 170512P00024500 P 05/12/17 24.5 1.95 5.20
KMI 170512P00025000 P 05/12/17 25.0 2.45 5.75
KMI 170512P00025500 P 05/12/17 25.5 2.95 6.15
KMI 170512P00026000 P 05/12/17 26.0 3.45 6.75
KMI 170512P00026500 P 05/12/17 26.5 3.95 7.45
KMI 170512P00027000 P 05/12/17 27.0 4.45 7.95
KMI 170512P00027500 P 05/12/17 27.5 4.90 8.30
KMI 170512P00028000 P 05/12/17 28.0 5.50 8.65
KMI 170512P00028500 P 05/12/17 28.5 5.90 9.95
KMI 170512P00029000 P 05/12/17 29.0 6.40 10.60
KMI 170512P00029500 P 05/12/17 29.5 6.90 10.95
KMI 170512P00030000 P 05/12/17 30.0 8.15 10.10
KMI 170519C00011000 C 05/19/17 11.0 9.75 11.85
KMI 170519C00012000 C 05/19/17 12.0 7.40 11.40
KMI 170519C00013000 C 05/19/17 13.0 6.50 10.40
KMI 170519C00014000 C 05/19/17 14.0 5.50 9.40
KMI 170519C00014500 C 05/19/17 14.5 5.00 8.20
KMI 170519C00015000 C 05/19/17 15.0 4.70 7.60
KMI 170519C00015500 C 05/19/17 15.5 3.95 7.90
KMI 170519C00016000 C 05/19/17 16.0 3.80 6.70
KMI 170519C00016500 C 05/19/17 16.5 3.05 6.20
KMI 170519C00017000 C 05/19/17 17.0 3.65 5.70
KMI 170519C00017500 C 05/19/17 17.5 3.05 5.20
KMI 170519C00018000 C 05/19/17 18.0 2.70 3.15
KMI 170519C00018500 C 05/19/17 18.5 2.38 2.49
KMI 170519C00019000 C 05/19/17 19.0 1.89 1.99
KMI 170519C00019500 C 05/19/17 19.5 1.38 1.48
KMI 170519C00020000 C 05/19/17 20.0 0.92 1.00
KMI 170519C00020500 C 05/19/17 20.5 0.55 0.62
KMI 170519C00021000 C 05/19/17 21.0 0.30 0.35
KMI 170519C00021500 C 05/19/17 21.5 0.13 0.18
KMI 170519C00022000 C 05/19/17 22.0 0.05 0.06
KMI 170519C00022500 C 05/19/17 22.5 0.02 0.04
KMI 170519C00023000 C 05/19/17 23.0 0.00 0.02
KMI 170519C00023500 C 05/19/17 23.5 0.00 0.02
KMI 170519C00024000 C 05/19/17 24.0 0.00 0.02
KMI 170519C00024500 C 05/19/17 24.5 0.00 0.02
KMI 170519C00025000 C 05/19/17 25.0 0.00 0.02
KMI 170519C00025500 C 05/19/17 25.5 0.00 0.02
KMI 170519C00026000 C 05/19/17 26.0 0.00 0.02
KMI 170519C00026500 C 05/19/17 26.5 0.00 0.02
KMI 170519C00027000 C 05/19/17 27.0 0.00 0.02
KMI 170519C00027500 C 05/19/17 27.5 0.00 0.02
KMI 170519C00028000 C 05/19/17 28.0 0.00 0.02
KMI 170519C00028500 C 05/19/17 28.5 0.00 0.02
KMI 170519C00029000 C 05/19/17 29.0 0.00 0.02
KMI 170519C00029500 C 05/19/17 29.5 0.00 0.02
KMI 170519C00030000 C 05/19/17 30.0 0.00 0.02
KMI 170519P00011000 P 05/19/17 11.0 0.00 0.02
KMI 170519P00012000 P 05/19/17 12.0 0.00 0.02
KMI 170519P00013000 P 05/19/17 13.0 0.00 0.02
KMI 170519P00014000 P 05/19/17 14.0 0.00 0.02
KMI 170519P00014500 P 05/19/17 14.5 0.00 0.02
KMI 170519P00015000 P 05/19/17 15.0 0.00 0.02
KMI 170519P00015500 P 05/19/17 15.5 0.00 0.02
KMI 170519P00016000 P 05/19/17 16.0 0.00 0.02
KMI 170519P00016500 P 05/19/17 16.5 0.00 0.02
KMI 170519P00017000 P 05/19/17 17.0 0.00 0.02
KMI 170519P00017500 P 05/19/17 17.5 0.00 0.05
KMI 170519P00018000 P 05/19/17 18.0 0.00 0.01
KMI 170519P00018500 P 05/19/17 18.5 0.01 0.03
KMI 170519P00019000 P 05/19/17 19.0 0.03 0.04
KMI 170519P00019500 P 05/19/17 19.5 0.05 0.08
KMI 170519P00020000 P 05/19/17 20.0 0.12 0.15
KMI 170519P00020500 P 05/19/17 20.5 0.24 0.29
KMI 170519P00021000 P 05/19/17 21.0 0.46 0.52
KMI 170519P00021500 P 05/19/17 21.5 0.80 0.86
KMI 170519P00022000 P 05/19/17 22.0 1.21 1.29
KMI 170519P00022500 P 05/19/17 22.5 1.66 1.77
KMI 170519P00023000 P 05/19/17 23.0 2.15 2.26
KMI 170519P00023500 P 05/19/17 23.5 2.55 2.79
KMI 170519P00024000 P 05/19/17 24.0 1.86 4.55
KMI 170519P00024500 P 05/19/17 24.5 1.96 5.35
KMI 170519P00025000 P 05/19/17 25.0 3.80 4.35
KMI 170519P00025500 P 05/19/17 25.5 2.95 6.30
KMI 170519P00026000 P 05/19/17 26.0 3.55 6.65
KMI 170519P00026500 P 05/19/17 26.5 4.25 7.45
KMI 170519P00027000 P 05/19/17 27.0 4.45 7.80
KMI 170519P00027500 P 05/19/17 27.5 4.95 8.45
KMI 170519P00028000 P 05/19/17 28.0 5.45 9.60
KMI 170519P00028500 P 05/19/17 28.5 5.55 9.95
KMI 170519P00029000 P 05/19/17 29.0 6.40 10.60
KMI 170519P00029500 P 05/19/17 29.5 6.55 10.95
KMI 170519P00030000 P 05/19/17 30.0 8.45 9.90
KMI 170526C00014000 C 05/26/17 14.0 6.60 8.40
KMI 170526C00014500 C 05/26/17 14.5 4.20 8.65
KMI 170526C00015000 C 05/26/17 15.0 3.65 8.00
KMI 170526C00015500 C 05/26/17 15.5 3.80 7.45
KMI 170526C00016000 C 05/26/17 16.0 3.40 6.95
KMI 170526C00016500 C 05/26/17 16.5 2.78 6.20
KMI 170526C00017000 C 05/26/17 17.0 2.36 5.70
KMI 170526C00017500 C 05/26/17 17.5 2.19 4.80
KMI 170526C00018000 C 05/26/17 18.0 1.52 4.55
KMI 170526C00018500 C 05/26/17 18.5 1.01 3.25
KMI 170526C00019000 C 05/26/17 19.0 0.52 3.40
KMI 170526C00019500 C 05/26/17 19.5 1.16 2.09
KMI 170526C00020000 C 05/26/17 20.0 0.52 1.12
KMI 170526C00020500 C 05/26/17 20.5 0.62 0.72
KMI 170526C00021000 C 05/26/17 21.0 0.36 0.46
KMI 170526C00021500 C 05/26/17 21.5 0.18 0.29
KMI 170526C00022000 C 05/26/17 22.0 0.08 0.16
KMI 170526C00022500 C 05/26/17 22.5 0.03 0.08
KMI 170526C00023000 C 05/26/17 23.0 0.00 0.04
KMI 170526C00023500 C 05/26/17 23.5 0.00 0.04
KMI 170526C00024000 C 05/26/17 24.0 0.00 0.02
KMI 170526C00024500 C 05/26/17 24.5 0.00 0.02
KMI 170526C00025000 C 05/26/17 25.0 0.00 0.02
KMI 170526C00025500 C 05/26/17 25.5 0.00 0.02
KMI 170526C00026000 C 05/26/17 26.0 0.00 0.02
KMI 170526C00026500 C 05/26/17 26.5 0.00 0.02
KMI 170526C00027000 C 05/26/17 27.0 0.00 0.02
KMI 170526C00027500 C 05/26/17 27.5 0.00 0.02
KMI 170526C00028000 C 05/26/17 28.0 0.00 0.02
KMI 170526C00028500 C 05/26/17 28.5 0.00 0.02
KMI 170526C00029000 C 05/26/17 29.0 0.00 0.02
KMI 170526C00029500 C 05/26/17 29.5 0.00 0.02
KMI 170526C00030000 C 05/26/17 30.0 0.00 0.02
KMI 170526P00014000 P 05/26/17 14.0 0.00 0.02
KMI 170526P00014500 P 05/26/17 14.5 0.00 0.02
KMI 170526P00015000 P 05/26/17 15.0 0.00 0.02
KMI 170526P00015500 P 05/26/17 15.5 0.00 0.02
KMI 170526P00016000 P 05/26/17 16.0 0.00 0.02
KMI 170526P00016500 P 05/26/17 16.5 0.00 0.04
KMI 170526P00017000 P 05/26/17 17.0 0.00 0.04
KMI 170526P00017500 P 05/26/17 17.5 0.00 0.09
KMI 170526P00018000 P 05/26/17 18.0 0.00 0.04
KMI 170526P00018500 P 05/26/17 18.5 0.00 0.10
KMI 170526P00019000 P 05/26/17 19.0 0.04 0.10
KMI 170526P00019500 P 05/26/17 19.5 0.08 0.15
KMI 170526P00020000 P 05/26/17 20.0 0.17 0.25
KMI 170526P00020500 P 05/26/17 20.5 0.31 0.39
KMI 170526P00021000 P 05/26/17 21.0 0.54 0.63
KMI 170526P00021500 P 05/26/17 21.5 0.82 0.95
KMI 170526P00022000 P 05/26/17 22.0 1.12 1.39
KMI 170526P00022500 P 05/26/17 22.5 0.94 2.21
KMI 170526P00023000 P 05/26/17 23.0 0.69 3.00
KMI 170526P00023500 P 05/26/17 23.5 1.48 3.80
KMI 170526P00024000 P 05/26/17 24.0 1.46 4.35
KMI 170526P00024500 P 05/26/17 24.5 1.95 5.20
KMI 170526P00025000 P 05/26/17 25.0 2.42 6.00
KMI 170526P00025500 P 05/26/17 25.5 2.94 6.45
KMI 170526P00026000 P 05/26/17 26.0 3.45 6.70
KMI 170526P00026500 P 05/26/17 26.5 3.90 7.25
KMI 170526P00027000 P 05/26/17 27.0 4.45 7.80
KMI 170526P00027500 P 05/26/17 27.5 4.95 8.45
KMI 170526P00028000 P 05/26/17 28.0 5.40 8.80
KMI 170526P00028500 P 05/26/17 28.5 5.90 9.55
KMI 170526P00029000 P 05/26/17 29.0 6.00 10.40
KMI 170526P00029500 P 05/26/17 29.5 6.45 10.95
KMI 170526P00030000 P 05/26/17 30.0 8.70 10.30
KMI 170602C00013000 C 06/02/17 13.0 7.10 8.60
KMI 170602C00014500 C 06/02/17 14.5 4.70 8.40
KMI 170602C00015000 C 06/02/17 15.0 4.35 8.40
KMI 170602C00015500 C 06/02/17 15.5 3.85 7.80
KMI 170602C00016000 C 06/02/17 16.0 3.40 7.30
KMI 170602C00016500 C 06/02/17 16.5 2.83 6.20
KMI 170602C00017000 C 06/02/17 17.0 2.40 5.55
KMI 170602C00017500 C 06/02/17 17.5 2.00 5.10
KMI 170602C00018000 C 06/02/17 18.0 1.50 4.55
KMI 170602C00018500 C 06/02/17 18.5 1.32 3.80
KMI 170602C00019000 C 06/02/17 19.0 0.53 2.92
KMI 170602C00019500 C 06/02/17 19.5 1.03 2.30
KMI 170602C00020000 C 06/02/17 20.0 0.99 1.26
KMI 170602C00020500 C 06/02/17 20.5 0.67 0.84
KMI 170602C00021000 C 06/02/17 21.0 0.41 0.52
KMI 170602C00021500 C 06/02/17 21.5 0.22 0.30
KMI 170602C00022000 C 06/02/17 22.0 0.11 0.15
KMI 170602C00022500 C 06/02/17 22.5 0.05 0.12
KMI 170602C00023000 C 06/02/17 23.0 0.00 0.06
KMI 170602C00023500 C 06/02/17 23.5 0.00 0.04
KMI 170602C00024000 C 06/02/17 24.0 0.00 0.02
KMI 170602C00024500 C 06/02/17 24.5 0.00 0.04
KMI 170602C00025000 C 06/02/17 25.0 0.00 0.02
KMI 170602C00025500 C 06/02/17 25.5 0.00 0.02
KMI 170602C00026000 C 06/02/17 26.0 0.00 0.03
KMI 170602C00026500 C 06/02/17 26.5 0.00 0.02
KMI 170602C00027000 C 06/02/17 27.0 0.00 0.02
KMI 170602C00027500 C 06/02/17 27.5 0.00 0.02
KMI 170602C00028000 C 06/02/17 28.0 0.00 0.02
KMI 170602C00028500 C 06/02/17 28.5 0.00 0.06
KMI 170602C00029000 C 06/02/17 29.0 0.00 0.02
KMI 170602C00029500 C 06/02/17 29.5 0.00 0.02
KMI 170602C00030000 C 06/02/17 30.0 0.00 0.02
KMI 170602P00013000 P 06/02/17 13.0 0.00 0.02
KMI 170602P00014500 P 06/02/17 14.5 0.00 0.05
KMI 170602P00015000 P 06/02/17 15.0 0.00 0.04
KMI 170602P00015500 P 06/02/17 15.5 0.00 0.02
KMI 170602P00016000 P 06/02/17 16.0 0.00 0.03
KMI 170602P00016500 P 06/02/17 16.5 0.00 0.04
KMI 170602P00017000 P 06/02/17 17.0 0.00 0.03
KMI 170602P00017500 P 06/02/17 17.5 0.00 0.08
KMI 170602P00018000 P 06/02/17 18.0 0.00 0.04
KMI 170602P00018500 P 06/02/17 18.5 0.00 0.08
KMI 170602P00019000 P 06/02/17 19.0 0.06 0.10
KMI 170602P00019500 P 06/02/17 19.5 0.11 0.17
KMI 170602P00020000 P 06/02/17 20.0 0.20 0.28
KMI 170602P00020500 P 06/02/17 20.5 0.35 0.41
KMI 170602P00021000 P 06/02/17 21.0 0.58 0.66
KMI 170602P00021500 P 06/02/17 21.5 0.85 0.99
KMI 170602P00022000 P 06/02/17 22.0 1.10 1.39
KMI 170602P00022500 P 06/02/17 22.5 0.96 2.26
KMI 170602P00023000 P 06/02/17 23.0 0.47 3.45
KMI 170602P00023500 P 06/02/17 23.5 0.96 3.45
KMI 170602P00024000 P 06/02/17 24.0 1.68 4.20
KMI 170602P00024500 P 06/02/17 24.5 1.95 5.10
KMI 170602P00025000 P 06/02/17 25.0 2.42 5.75
KMI 170602P00025500 P 06/02/17 25.5 2.93 6.25
KMI 170602P00026000 P 06/02/17 26.0 3.40 6.80
KMI 170602P00026500 P 06/02/17 26.5 3.95 7.45
KMI 170602P00027000 P 06/02/17 27.0 4.45 7.75
KMI 170602P00027500 P 06/02/17 27.5 4.90 8.25
KMI 170602P00028000 P 06/02/17 28.0 5.45 8.80
KMI 170602P00028500 P 06/02/17 28.5 5.85 9.55
KMI 170602P00029000 P 06/02/17 29.0 6.40 10.00
KMI 170602P00029500 P 06/02/17 29.5 6.45 11.00
KMI 170602P00030000 P 06/02/17 30.0 8.45 10.10
KMI 170616C00013000 C 06/16/17 13.0 7.10 8.85
KMI 170616C00014000 C 06/16/17 14.0 5.70 7.70
KMI 170616C00015000 C 06/16/17 15.0 5.80 7.70
KMI 170616C00016000 C 06/16/17 16.0 3.80 5.85
KMI 170616C00017000 C 06/16/17 17.0 2.52 5.45
KMI 170616C00018000 C 06/16/17 18.0 2.84 3.10
KMI 170616C00019000 C 06/16/17 19.0 1.92 2.03
KMI 170616C00020000 C 06/16/17 20.0 1.11 1.21
KMI 170616C00021000 C 06/16/17 21.0 0.54 0.59
KMI 170616C00022000 C 06/16/17 22.0 0.19 0.25
KMI 170616C00023000 C 06/16/17 23.0 0.06 0.10
KMI 170616C00024000 C 06/16/17 24.0 0.02 0.04
KMI 170616C00025000 C 06/16/17 25.0 0.00 0.02
KMI 170616C00026000 C 06/16/17 26.0 0.00 0.02
KMI 170616C00027000 C 06/16/17 27.0 0.00 0.02
KMI 170616C00028000 C 06/16/17 28.0 0.00 0.02
KMI 170616C00029000 C 06/16/17 29.0 0.00 0.02
KMI 170616P00013000 P 06/16/17 13.0 0.00 0.02
KMI 170616P00014000 P 06/16/17 14.0 0.00 0.02
KMI 170616P00015000 P 06/16/17 15.0 0.00 0.02
KMI 170616P00016000 P 06/16/17 16.0 0.01 0.05
KMI 170616P00017000 P 06/16/17 17.0 0.02 0.03
KMI 170616P00018000 P 06/16/17 18.0 0.05 0.07
KMI 170616P00019000 P 06/16/17 19.0 0.12 0.15
KMI 170616P00020000 P 06/16/17 20.0 0.32 0.36
KMI 170616P00021000 P 06/16/17 21.0 0.70 0.76
KMI 170616P00022000 P 06/16/17 22.0 1.35 1.44
KMI 170616P00023000 P 06/16/17 23.0 2.20 2.28
KMI 170616P00024000 P 06/16/17 24.0 2.93 3.25
KMI 170616P00025000 P 06/16/17 25.0 3.95 4.35
KMI 170616P00026000 P 06/16/17 26.0 5.00 5.35
KMI 170616P00027000 P 06/16/17 27.0 5.95 6.40
KMI 170616P00028000 P 06/16/17 28.0 6.95 8.55
KMI 170616P00029000 P 06/16/17 29.0 7.45 8.60
KMI 170721C00012000 C 07/21/17 12.0 7.90 10.05
KMI 170721C00013000 C 07/21/17 13.0 6.15 10.40
KMI 170721C00014000 C 07/21/17 14.0 6.05 8.70
KMI 170721C00015000 C 07/21/17 15.0 5.35 7.60
KMI 170721C00016000 C 07/21/17 16.0 4.55 6.00
KMI 170721C00017000 C 07/21/17 17.0 3.60 5.00
KMI 170721C00018000 C 07/21/17 18.0 2.90 3.75
KMI 170721C00019000 C 07/21/17 19.0 2.08 2.22
KMI 170721C00020000 C 07/21/17 20.0 1.37 1.48
KMI 170721C00021000 C 07/21/17 21.0 0.79 0.90
KMI 170721C00022000 C 07/21/17 22.0 0.42 0.49
KMI 170721C00023000 C 07/21/17 23.0 0.19 0.25
KMI 170721C00024000 C 07/21/17 24.0 0.08 0.12
KMI 170721C00025000 C 07/21/17 25.0 0.03 0.05
KMI 170721C00026000 C 07/21/17 26.0 0.01 0.03
KMI 170721C00027000 C 07/21/17 27.0 0.00 0.06
KMI 170721C00028000 C 07/21/17 28.0 0.00 0.07
KMI 170721C00029000 C 07/21/17 29.0 0.00 0.02
KMI 170721C00030000 C 07/21/17 30.0 0.00 0.02
KMI 170721C00031000 C 07/21/17 31.0 0.00 0.02
KMI 170721C00032000 C 07/21/17 32.0 0.00 0.02
KMI 170721P00012000 P 07/21/17 12.0 0.00 0.02
KMI 170721P00013000 P 07/21/17 13.0 0.00 0.04
KMI 170721P00014000 P 07/21/17 14.0 0.00 0.05
KMI 170721P00015000 P 07/21/17 15.0 0.02 0.05
KMI 170721P00016000 P 07/21/17 16.0 0.04 0.08
KMI 170721P00017000 P 07/21/17 17.0 0.07 0.09
KMI 170721P00018000 P 07/21/17 18.0 0.14 0.18
KMI 170721P00019000 P 07/21/17 19.0 0.27 0.33
KMI 170721P00020000 P 07/21/17 20.0 0.52 0.60
KMI 170721P00021000 P 07/21/17 21.0 0.93 1.00
KMI 170721P00022000 P 07/21/17 22.0 1.53 1.64
KMI 170721P00023000 P 07/21/17 23.0 2.19 2.72
KMI 170721P00024000 P 07/21/17 24.0 2.37 3.60
KMI 170721P00025000 P 07/21/17 25.0 2.46 4.75
KMI 170721P00026000 P 07/21/17 26.0 4.25 6.55
KMI 170721P00027000 P 07/21/17 27.0 4.40 7.70
KMI 170721P00028000 P 07/21/17 28.0 5.40 8.85
KMI 170721P00029000 P 07/21/17 29.0 6.40 10.60
KMI 170721P00030000 P 07/21/17 30.0 7.40 11.60
KMI 170721P00031000 P 07/21/17 31.0 8.40 12.60
KMI 170721P00032000 P 07/21/17 32.0 9.80 12.35
KMI 170915C00014000 C 09/15/17 14.0 6.05 7.60
KMI 170915C00015000 C 09/15/17 15.0 5.70 7.20
KMI 170915C00016000 C 09/15/17 16.0 4.75 5.50
KMI 170915C00017000 C 09/15/17 17.0 3.85 4.25
KMI 170915C00018000 C 09/15/17 18.0 2.80 3.35
KMI 170915C00019000 C 09/15/17 19.0 2.30 2.40
KMI 170915C00020000 C 09/15/17 20.0 1.61 1.72
KMI 170915C00021000 C 09/15/17 21.0 1.05 1.15
KMI 170915C00022000 C 09/15/17 22.0 0.64 0.70
KMI 170915C00023000 C 09/15/17 23.0 0.38 0.45
KMI 170915C00024000 C 09/15/17 24.0 0.19 0.27
KMI 170915C00025000 C 09/15/17 25.0 0.09 0.15
KMI 170915C00026000 C 09/15/17 26.0 0.06 0.10
KMI 170915C00027000 C 09/15/17 27.0 0.01 0.07
KMI 170915C00028000 C 09/15/17 28.0 0.00 0.03
KMI 170915C00029000 C 09/15/17 29.0 0.00 0.05
KMI 170915C00030000 C 09/15/17 30.0 0.00 0.04
KMI 170915P00014000 P 09/15/17 14.0 0.03 0.09
KMI 170915P00015000 P 09/15/17 15.0 0.05 0.08
KMI 170915P00016000 P 09/15/17 16.0 0.10 0.14
KMI 170915P00017000 P 09/15/17 17.0 0.16 0.22
KMI 170915P00018000 P 09/15/17 18.0 0.29 0.36
KMI 170915P00019000 P 09/15/17 19.0 0.50 0.57
KMI 170915P00020000 P 09/15/17 20.0 0.80 0.89
KMI 170915P00021000 P 09/15/17 21.0 1.26 1.35
KMI 170915P00022000 P 09/15/17 22.0 1.83 1.93
KMI 170915P00023000 P 09/15/17 23.0 2.52 2.66
KMI 170915P00024000 P 09/15/17 24.0 2.97 3.60
KMI 170915P00025000 P 09/15/17 25.0 3.60 4.45
KMI 170915P00026000 P 09/15/17 26.0 4.80 5.50
KMI 170915P00027000 P 09/15/17 27.0 5.85 6.60
KMI 170915P00028000 P 09/15/17 28.0 6.85 8.25
KMI 170915P00029000 P 09/15/17 29.0 7.35 8.65
KMI 170915P00030000 P 09/15/17 30.0 7.80 10.40
KMI 171215C00013000 C 12/15/17 13.0 6.75 9.45
KMI 171215C00014000 C 12/15/17 14.0 5.50 8.70
KMI 171215C00015000 C 12/15/17 15.0 5.75 6.90
KMI 171215C00016000 C 12/15/17 16.0 4.35 6.05
KMI 171215C00017000 C 12/15/17 17.0 4.05 5.15
KMI 171215C00018000 C 12/15/17 18.0 3.20 4.35
KMI 171215C00019000 C 12/15/17 19.0 2.53 2.86
KMI 171215C00020000 C 12/15/17 20.0 1.92 2.20
KMI 171215C00021000 C 12/15/17 21.0 1.41 1.56
KMI 171215C00022000 C 12/15/17 22.0 0.99 1.13
KMI 171215C00023000 C 12/15/17 23.0 0.68 0.79
KMI 171215C00024000 C 12/15/17 24.0 0.45 0.52
KMI 171215C00025000 C 12/15/17 25.0 0.26 0.40
KMI 171215C00026000 C 12/15/17 26.0 0.14 0.27
KMI 171215C00027000 C 12/15/17 27.0 0.06 0.40
KMI 171215C00028000 C 12/15/17 28.0 0.03 0.32
KMI 171215C00029000 C 12/15/17 29.0 0.00 0.28
KMI 171215P00013000 P 12/15/17 13.0 0.05 0.32
KMI 171215P00014000 P 12/15/17 14.0 0.06 0.40
KMI 171215P00015000 P 12/15/17 15.0 0.12 0.23
KMI 171215P00016000 P 12/15/17 16.0 0.25 0.38
KMI 171215P00017000 P 12/15/17 17.0 0.37 0.47
KMI 171215P00018000 P 12/15/17 18.0 0.57 0.67
KMI 171215P00019000 P 12/15/17 19.0 0.83 0.93
KMI 171215P00020000 P 12/15/17 20.0 1.20 1.30
KMI 171215P00021000 P 12/15/17 21.0 1.64 1.79
KMI 171215P00022000 P 12/15/17 22.0 2.10 2.37
KMI 171215P00023000 P 12/15/17 23.0 2.78 3.05
KMI 171215P00024000 P 12/15/17 24.0 2.41 4.65
KMI 171215P00025000 P 12/15/17 25.0 4.15 4.70
KMI 171215P00026000 P 12/15/17 26.0 4.45 6.20
KMI 171215P00027000 P 12/15/17 27.0 5.85 7.15
KMI 171215P00028000 P 12/15/17 28.0 6.70 8.75
KMI 171215P00029000 P 12/15/17 29.0 7.80 8.75
KMI 180119C00002500 C 01/19/18 2.5 17.35 19.80
KMI 180119C00005000 C 01/19/18 5.0 13.60 18.00
KMI 180119C00007500 C 01/19/18 7.5 13.10 14.90
KMI 180119C00010000 C 01/19/18 10.0 10.85 11.15
KMI 180119C00012500 C 01/19/18 12.5 8.30 8.70
KMI 180119C00015000 C 01/19/18 15.0 6.00 6.20
KMI 180119C00017500 C 01/19/18 17.5 3.85 4.00
KMI 180119C00020000 C 01/19/18 20.0 2.07 2.29
KMI 180119C00022500 C 01/19/18 22.5 1.01 1.10
KMI 180119C00025000 C 01/19/18 25.0 0.43 0.45
KMI 180119C00027500 C 01/19/18 27.5 0.12 0.19
KMI 180119C00030000 C 01/19/18 30.0 0.05 0.10
KMI 180119C00032500 C 01/19/18 32.5 0.02 0.03
KMI 180119C00035000 C 01/19/18 35.0 0.00 0.05
KMI 180119C00037000 C 01/19/18 37.0 0.00 0.04
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.02
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.02
KMI 180119P00007500 P 01/19/18 7.5 0.00 0.04
KMI 180119P00010000 P 01/19/18 10.0 0.01 0.05
KMI 180119P00012500 P 01/19/18 12.5 0.07 0.15
KMI 180119P00015000 P 01/19/18 15.0 0.22 0.30
KMI 180119P00017500 P 01/19/18 17.5 0.59 0.64
KMI 180119P00020000 P 01/19/18 20.0 1.34 1.39
KMI 180119P00022500 P 01/19/18 22.5 2.69 2.76
KMI 180119P00025000 P 01/19/18 25.0 4.50 4.70
KMI 180119P00027500 P 01/19/18 27.5 6.70 6.95
KMI 180119P00030000 P 01/19/18 30.0 9.10 9.65
KMI 180119P00032500 P 01/19/18 32.5 11.35 11.90
KMI 180119P00035000 P 01/19/18 35.0 14.00 14.70
KMI 180119P00037000 P 01/19/18 37.0 15.90 16.60
KMI 190118C00013000 C 01/18/19 13.0 7.60 8.75
KMI 190118C00015000 C 01/18/19 15.0 6.25 6.85
KMI 190118C00018000 C 01/18/19 18.0 4.15 4.80
KMI 190118C00020000 C 01/18/19 20.0 3.10 3.55
KMI 190118C00022000 C 01/18/19 22.0 2.20 2.40
KMI 190118C00025000 C 01/18/19 25.0 1.12 1.40
KMI 190118C00027000 C 01/18/19 27.0 0.81 1.09
KMI 190118C00030000 C 01/18/19 30.0 0.33 0.70
KMI 190118C00032000 C 01/18/19 32.0 0.17 0.75
KMI 190118P00013000 P 01/18/19 13.0 0.21 0.53
KMI 190118P00015000 P 01/18/19 15.0 0.75 0.96
KMI 190118P00018000 P 01/18/19 18.0 1.59 1.84
KMI 190118P00020000 P 01/18/19 20.0 2.44 2.67
KMI 190118P00022000 P 01/18/19 22.0 3.15 3.85
KMI 190118P00025000 P 01/18/19 25.0 5.35 5.80
KMI 190118P00027000 P 01/18/19 27.0 7.00 7.50
KMI 190118P00030000 P 01/18/19 30.0 8.95 10.15
KMI 190118P00032000 P 01/18/19 32.0 10.70 11.95

OPRA data is delayed 15 minutes.