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 (2017-09-01)Premium Content

Kinder Morgan Inc (KMI)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 171020C00010000 C 10/20/17 10.0 8.60 9.00
KMI 171020C00011000 C 10/20/17 11.0 7.45 8.30
KMI 171020C00012000 C 10/20/17 12.0 6.75 6.85
KMI 171020C00013000 C 10/20/17 13.0 5.75 5.85
KMI 171020C00013500 C 10/20/17 13.5 5.25 5.35
KMI 171020C00014000 C 10/20/17 14.0 4.75 4.85
KMI 171020C00014500 C 10/20/17 14.5 4.25 4.35
KMI 171020C00015000 C 10/20/17 15.0 3.75 3.85
KMI 171020C00015500 C 10/20/17 15.5 3.25 3.35
KMI 171020C00016000 C 10/20/17 16.0 2.78 2.88
KMI 171020C00016500 C 10/20/17 16.5 2.18 2.44
KMI 171020C00017000 C 10/20/17 17.0 1.74 1.91
KMI 171020C00017500 C 10/20/17 17.5 1.22 1.45
KMI 171020C00018000 C 10/20/17 18.0 0.77 0.88
KMI 171020C00018500 C 10/20/17 18.5 0.39 0.45
KMI 171020C00019000 C 10/20/17 19.0 0.12 0.17
KMI 171020C00019500 C 10/20/17 19.5 0.04 0.05
KMI 171020C00020000 C 10/20/17 20.0 0.01 0.03
KMI 171020C00020500 C 10/20/17 20.5 0.00 0.03
KMI 171020C00021000 C 10/20/17 21.0 0.00 0.05
KMI 171020C00021500 C 10/20/17 21.5 0.00 0.08
KMI 171020C00022000 C 10/20/17 22.0 0.00 0.01
KMI 171020C00022500 C 10/20/17 22.5 0.00 0.07
KMI 171020C00023000 C 10/20/17 23.0 0.00 0.05
KMI 171020C00023500 C 10/20/17 23.5 0.00 0.07
KMI 171020C00024000 C 10/20/17 24.0 0.00 0.07
KMI 171020C00024500 C 10/20/17 24.5 0.00 0.07
KMI 171020C00025000 C 10/20/17 25.0 0.00 0.07
KMI 171020C00025500 C 10/20/17 25.5 0.00 0.07
KMI 171020C00026000 C 10/20/17 26.0 0.00 0.07
KMI 171020C00026500 C 10/20/17 26.5 0.00 0.07
KMI 171020C00027000 C 10/20/17 27.0 0.00 0.07
KMI 171020C00027500 C 10/20/17 27.5 0.00 0.07
KMI 171020C00030000 C 10/20/17 30.0 0.00 0.07
KMI 171020P00010000 P 10/20/17 10.0 0.00 0.07
KMI 171020P00011000 P 10/20/17 11.0 0.00 0.07
KMI 171020P00012000 P 10/20/17 12.0 0.00 0.07
KMI 171020P00013000 P 10/20/17 13.0 0.00 0.07
KMI 171020P00013500 P 10/20/17 13.5 0.00 0.07
KMI 171020P00014000 P 10/20/17 14.0 0.00 0.07
KMI 171020P00014500 P 10/20/17 14.5 0.00 0.07
KMI 171020P00015000 P 10/20/17 15.0 0.00 0.05
KMI 171020P00015500 P 10/20/17 15.5 0.00 0.08
KMI 171020P00016000 P 10/20/17 16.0 0.00 0.09
KMI 171020P00016500 P 10/20/17 16.5 0.00 0.12
KMI 171020P00017000 P 10/20/17 17.0 0.00 0.05
KMI 171020P00017500 P 10/20/17 17.5 0.00 0.02
KMI 171020P00018000 P 10/20/17 18.0 0.02 0.05
KMI 171020P00018500 P 10/20/17 18.5 0.10 0.13
KMI 171020P00019000 P 10/20/17 19.0 0.31 0.35
KMI 171020P00019500 P 10/20/17 19.5 0.63 0.77
KMI 171020P00020000 P 10/20/17 20.0 1.17 1.25
KMI 171020P00020500 P 10/20/17 20.5 1.62 1.72
KMI 171020P00021000 P 10/20/17 21.0 2.10 2.22
KMI 171020P00021500 P 10/20/17 21.5 2.67 2.77
KMI 171020P00022000 P 10/20/17 22.0 3.15 3.30
KMI 171020P00022500 P 10/20/17 22.5 3.65 3.75
KMI 171020P00023000 P 10/20/17 23.0 4.15 4.25
KMI 171020P00023500 P 10/20/17 23.5 4.65 4.75
KMI 171020P00024000 P 10/20/17 24.0 5.15 5.25
KMI 171020P00024500 P 10/20/17 24.5 5.65 5.75
KMI 171020P00025000 P 10/20/17 25.0 6.15 6.25
KMI 171020P00025500 P 10/20/17 25.5 6.65 6.75
KMI 171020P00026000 P 10/20/17 26.0 7.15 7.30
KMI 171020P00026500 P 10/20/17 26.5 7.30 8.00
KMI 171020P00027000 P 10/20/17 27.0 8.10 8.30
KMI 171020P00027500 P 10/20/17 27.5 8.55 8.85
KMI 171020P00030000 P 10/20/17 30.0 11.00 11.65
KMI 171027C00005000 C 10/27/17 5.0 13.50 14.25
KMI 171027C00007500 C 10/27/17 7.5 9.65 12.90
KMI 171027C00010000 C 10/27/17 10.0 8.60 9.05
KMI 171027C00012500 C 10/27/17 12.5 5.05 8.00
KMI 171027C00013500 C 10/27/17 13.5 3.15 7.80
KMI 171027C00014500 C 10/27/17 14.5 2.58 5.95
KMI 171027C00015000 C 10/27/17 15.0 2.80 4.25
KMI 171027C00015500 C 10/27/17 15.5 1.15 5.45
KMI 171027C00016000 C 10/27/17 16.0 1.84 3.10
KMI 171027C00016500 C 10/27/17 16.5 1.31 2.64
KMI 171027C00017000 C 10/27/17 17.0 0.83 2.47
KMI 171027C00017500 C 10/27/17 17.5 1.03 1.47
KMI 171027C00018000 C 10/27/17 18.0 0.75 1.02
KMI 171027C00018500 C 10/27/17 18.5 0.45 0.54
KMI 171027C00019000 C 10/27/17 19.0 0.19 0.22
KMI 171027C00019500 C 10/27/17 19.5 0.04 0.07
KMI 171027C00020000 C 10/27/17 20.0 0.01 0.05
KMI 171027C00020500 C 10/27/17 20.5 0.00 0.11
KMI 171027C00021000 C 10/27/17 21.0 0.00 0.09
KMI 171027C00021500 C 10/27/17 21.5 0.00 0.08
KMI 171027C00022000 C 10/27/17 22.0 0.00 0.05
KMI 171027C00022500 C 10/27/17 22.5 0.00 0.07
KMI 171027C00023000 C 10/27/17 23.0 0.00 0.07
KMI 171027C00023500 C 10/27/17 23.5 0.00 0.07
KMI 171027C00024000 C 10/27/17 24.0 0.00 0.07
KMI 171027C00024500 C 10/27/17 24.5 0.00 0.07
KMI 171027C00030000 C 10/27/17 30.0 0.00 0.07
KMI 171027C00035000 C 10/27/17 35.0 0.00 0.07
KMI 171027P00005000 P 10/27/17 5.0 0.00 0.07
KMI 171027P00007500 P 10/27/17 7.5 0.00 0.07
KMI 171027P00010000 P 10/27/17 10.0 0.00 0.07
KMI 171027P00012500 P 10/27/17 12.5 0.00 0.07
KMI 171027P00013500 P 10/27/17 13.5 0.00 0.07
KMI 171027P00014500 P 10/27/17 14.5 0.00 0.07
KMI 171027P00015000 P 10/27/17 15.0 0.00 0.08
KMI 171027P00015500 P 10/27/17 15.5 0.00 0.09
KMI 171027P00016000 P 10/27/17 16.0 0.00 0.10
KMI 171027P00016500 P 10/27/17 16.5 0.00 0.13
KMI 171027P00017000 P 10/27/17 17.0 0.00 0.10
KMI 171027P00017500 P 10/27/17 17.5 0.00 0.04
KMI 171027P00018000 P 10/27/17 18.0 0.04 0.07
KMI 171027P00018500 P 10/27/17 18.5 0.14 0.20
KMI 171027P00019000 P 10/27/17 19.0 0.36 0.46
KMI 171027P00019500 P 10/27/17 19.5 0.70 0.83
KMI 171027P00020000 P 10/27/17 20.0 1.09 1.33
KMI 171027P00020500 P 10/27/17 20.5 1.09 2.22
KMI 171027P00021000 P 10/27/17 21.0 1.09 2.50
KMI 171027P00021500 P 10/27/17 21.5 1.62 3.15
KMI 171027P00022000 P 10/27/17 22.0 2.08 3.45
KMI 171027P00022500 P 10/27/17 22.5 2.64 4.45
KMI 171027P00023000 P 10/27/17 23.0 3.60 4.65
KMI 171027P00023500 P 10/27/17 23.5 3.80 5.45
KMI 171027P00024000 P 10/27/17 24.0 5.00 6.45
KMI 171027P00024500 P 10/27/17 24.5 5.10 7.45
KMI 171027P00030000 P 10/27/17 30.0 11.00 12.20
KMI 171027P00035000 P 10/27/17 35.0 16.10 16.70
KMI 171103C00005000 C 11/03/17 5.0 13.45 14.05
KMI 171103C00007500 C 11/03/17 7.5 9.00 13.25
KMI 171103C00010000 C 11/03/17 10.0 7.10 9.15
KMI 171103C00012500 C 11/03/17 12.5 6.25 6.35
KMI 171103C00013500 C 11/03/17 13.5 5.25 5.35
KMI 171103C00014000 C 11/03/17 14.0 4.75 4.85
KMI 171103C00015000 C 11/03/17 15.0 3.75 3.85
KMI 171103C00015500 C 11/03/17 15.5 3.25 3.35
KMI 171103C00016000 C 11/03/17 16.0 2.77 2.87
KMI 171103C00016500 C 11/03/17 16.5 2.27 2.47
KMI 171103C00017000 C 11/03/17 17.0 1.78 1.85
KMI 171103C00017500 C 11/03/17 17.5 1.29 1.38
KMI 171103C00018000 C 11/03/17 18.0 0.84 0.94
KMI 171103C00018500 C 11/03/17 18.5 0.47 0.52
KMI 171103C00019000 C 11/03/17 19.0 0.20 0.26
KMI 171103C00019500 C 11/03/17 19.5 0.06 0.11
KMI 171103C00020000 C 11/03/17 20.0 0.00 0.06
KMI 171103C00020500 C 11/03/17 20.5 0.00 0.14
KMI 171103C00021000 C 11/03/17 21.0 0.00 0.07
KMI 171103C00021500 C 11/03/17 21.5 0.00 0.09
KMI 171103C00022000 C 11/03/17 22.0 0.00 0.08
KMI 171103C00022500 C 11/03/17 22.5 0.00 0.07
KMI 171103C00023000 C 11/03/17 23.0 0.00 0.07
KMI 171103C00023500 C 11/03/17 23.5 0.00 0.07
KMI 171103C00024000 C 11/03/17 24.0 0.00 0.07
KMI 171103C00024500 C 11/03/17 24.5 0.00 0.07
KMI 171103C00025000 C 11/03/17 25.0 0.00 0.07
KMI 171103C00030000 C 11/03/17 30.0 0.00 0.07
KMI 171103C00035000 C 11/03/17 35.0 0.00 0.07
KMI 171103P00005000 P 11/03/17 5.0 0.00 0.07
KMI 171103P00007500 P 11/03/17 7.5 0.00 0.07
KMI 171103P00010000 P 11/03/17 10.0 0.00 0.07
KMI 171103P00012500 P 11/03/17 12.5 0.00 0.07
KMI 171103P00013500 P 11/03/17 13.5 0.00 0.07
KMI 171103P00014000 P 11/03/17 14.0 0.00 0.07
KMI 171103P00015000 P 11/03/17 15.0 0.00 0.09
KMI 171103P00015500 P 11/03/17 15.5 0.00 0.11
KMI 171103P00016000 P 11/03/17 16.0 0.00 0.13
KMI 171103P00016500 P 11/03/17 16.5 0.00 0.16
KMI 171103P00017000 P 11/03/17 17.0 0.00 0.04
KMI 171103P00017500 P 11/03/17 17.5 0.03 0.09
KMI 171103P00018000 P 11/03/17 18.0 0.09 0.13
KMI 171103P00018500 P 11/03/17 18.5 0.23 0.27
KMI 171103P00019000 P 11/03/17 19.0 0.48 0.54
KMI 171103P00019500 P 11/03/17 19.5 0.85 0.92
KMI 171103P00020000 P 11/03/17 20.0 1.30 1.42
KMI 171103P00020500 P 11/03/17 20.5 1.78 1.86
KMI 171103P00021000 P 11/03/17 21.0 2.28 2.35
KMI 171103P00021500 P 11/03/17 21.5 2.78 2.89
KMI 171103P00022000 P 11/03/17 22.0 3.05 3.40
KMI 171103P00022500 P 11/03/17 22.5 3.55 4.05
KMI 171103P00023000 P 11/03/17 23.0 4.05 4.40
KMI 171103P00023500 P 11/03/17 23.5 4.55 4.90
KMI 171103P00024000 P 11/03/17 24.0 5.15 5.55
KMI 171103P00024500 P 11/03/17 24.5 5.65 6.10
KMI 171103P00025000 P 11/03/17 25.0 6.15 6.55
KMI 171103P00030000 P 11/03/17 30.0 10.55 11.40
KMI 171103P00035000 P 11/03/17 35.0 16.20 16.85
KMI 171110C00005000 C 11/10/17 5.0 13.55 14.15
KMI 171110C00007500 C 11/10/17 7.5 9.40 13.80
KMI 171110C00010000 C 11/10/17 10.0 8.70 10.80
KMI 171110C00012500 C 11/10/17 12.5 6.25 6.60
KMI 171110C00014000 C 11/10/17 14.0 4.75 4.85
KMI 171110C00014500 C 11/10/17 14.5 4.25 4.35
KMI 171110C00015000 C 11/10/17 15.0 3.75 3.85
KMI 171110C00015500 C 11/10/17 15.5 2.36 3.35
KMI 171110C00016000 C 11/10/17 16.0 2.78 2.86
KMI 171110C00016500 C 11/10/17 16.5 2.29 2.40
KMI 171110C00017000 C 11/10/17 17.0 1.80 1.85
KMI 171110C00017500 C 11/10/17 17.5 1.31 1.41
KMI 171110C00018000 C 11/10/17 18.0 0.87 0.92
KMI 171110C00018500 C 11/10/17 18.5 0.48 0.55
KMI 171110C00019000 C 11/10/17 19.0 0.23 0.29
KMI 171110C00019500 C 11/10/17 19.5 0.08 0.13
KMI 171110C00020000 C 11/10/17 20.0 0.02 0.08
KMI 171110C00020500 C 11/10/17 20.5 0.00 0.09
KMI 171110C00021000 C 11/10/17 21.0 0.00 0.08
KMI 171110C00021500 C 11/10/17 21.5 0.00 0.09
KMI 171110C00022000 C 11/10/17 22.0 0.00 0.09
KMI 171110C00022500 C 11/10/17 22.5 0.00 0.08
KMI 171110C00023000 C 11/10/17 23.0 0.00 0.08
KMI 171110C00023500 C 11/10/17 23.5 0.00 0.07
KMI 171110C00024000 C 11/10/17 24.0 0.00 0.07
KMI 171110C00024500 C 11/10/17 24.5 0.00 0.07
KMI 171110C00025000 C 11/10/17 25.0 0.00 0.07
KMI 171110C00030000 C 11/10/17 30.0 0.00 0.07
KMI 171110C00035000 C 11/10/17 35.0 0.00 0.07
KMI 171110P00005000 P 11/10/17 5.0 0.00 0.07
KMI 171110P00007500 P 11/10/17 7.5 0.00 0.07
KMI 171110P00010000 P 11/10/17 10.0 0.00 0.07
KMI 171110P00012500 P 11/10/17 12.5 0.00 0.07
KMI 171110P00014000 P 11/10/17 14.0 0.00 0.08
KMI 171110P00014500 P 11/10/17 14.5 0.00 0.09
KMI 171110P00015000 P 11/10/17 15.0 0.00 0.11
KMI 171110P00015500 P 11/10/17 15.5 0.00 0.13
KMI 171110P00016000 P 11/10/17 16.0 0.00 0.10
KMI 171110P00016500 P 11/10/17 16.5 0.00 0.04
KMI 171110P00017000 P 11/10/17 17.0 0.01 0.05
KMI 171110P00017500 P 11/10/17 17.5 0.05 0.09
KMI 171110P00018000 P 11/10/17 18.0 0.13 0.17
KMI 171110P00018500 P 11/10/17 18.5 0.25 0.35
KMI 171110P00019000 P 11/10/17 19.0 0.52 0.57
KMI 171110P00019500 P 11/10/17 19.5 0.87 0.94
KMI 171110P00020000 P 11/10/17 20.0 1.31 1.37
KMI 171110P00020500 P 11/10/17 20.5 1.78 1.86
KMI 171110P00021000 P 11/10/17 21.0 2.28 2.35
KMI 171110P00021500 P 11/10/17 21.5 2.78 2.84
KMI 171110P00022000 P 11/10/17 22.0 3.25 3.40
KMI 171110P00022500 P 11/10/17 22.5 3.75 3.90
KMI 171110P00023000 P 11/10/17 23.0 4.15 4.35
KMI 171110P00023500 P 11/10/17 23.5 4.60 4.85
KMI 171110P00024000 P 11/10/17 24.0 5.05 5.40
KMI 171110P00024500 P 11/10/17 24.5 5.55 5.90
KMI 171110P00025000 P 11/10/17 25.0 6.25 6.35
KMI 171110P00030000 P 11/10/17 30.0 11.20 12.25
KMI 171110P00035000 P 11/10/17 35.0 16.25 16.55
KMI 171117C00011000 C 11/17/17 11.0 7.50 7.90
KMI 171117C00012000 C 11/17/17 12.0 6.75 6.85
KMI 171117C00013000 C 11/17/17 13.0 5.75 5.85
KMI 171117C00014000 C 11/17/17 14.0 4.75 4.85
KMI 171117C00015000 C 11/17/17 15.0 3.75 3.85
KMI 171117C00016000 C 11/17/17 16.0 2.78 2.86
KMI 171117C00017000 C 11/17/17 17.0 1.82 1.85
KMI 171117C00018000 C 11/17/17 18.0 0.90 0.94
KMI 171117C00019000 C 11/17/17 19.0 0.28 0.31
KMI 171117C00020000 C 11/17/17 20.0 0.05 0.07
KMI 171117C00021000 C 11/17/17 21.0 0.01 0.02
KMI 171117C00022000 C 11/17/17 22.0 0.00 0.02
KMI 171117C00023000 C 11/17/17 23.0 0.00 0.08
KMI 171117C00024000 C 11/17/17 24.0 0.00 0.03
KMI 171117C00025000 C 11/17/17 25.0 0.00 0.07
KMI 171117C00026000 C 11/17/17 26.0 0.00 0.07
KMI 171117C00027000 C 11/17/17 27.0 0.00 0.07
KMI 171117P00011000 P 11/17/17 11.0 0.00 0.07
KMI 171117P00012000 P 11/17/17 12.0 0.00 0.07
KMI 171117P00013000 P 11/17/17 13.0 0.00 0.07
KMI 171117P00014000 P 11/17/17 14.0 0.00 0.09
KMI 171117P00015000 P 11/17/17 15.0 0.00 0.03
KMI 171117P00016000 P 11/17/17 16.0 0.01 0.03
KMI 171117P00017000 P 11/17/17 17.0 0.05 0.08
KMI 171117P00018000 P 11/17/17 18.0 0.16 0.19
KMI 171117P00019000 P 11/17/17 19.0 0.57 0.61
KMI 171117P00020000 P 11/17/17 20.0 1.34 1.39
KMI 171117P00021000 P 11/17/17 21.0 2.28 2.36
KMI 171117P00022000 P 11/17/17 22.0 3.25 3.40
KMI 171117P00023000 P 11/17/17 23.0 4.25 4.35
KMI 171117P00024000 P 11/17/17 24.0 5.25 5.35
KMI 171117P00025000 P 11/17/17 25.0 6.05 6.40
KMI 171117P00026000 P 11/17/17 26.0 7.15 7.35
KMI 171117P00027000 P 11/17/17 27.0 8.05 8.60
KMI 171124C00005000 C 11/24/17 5.0 13.65 13.95
KMI 171124C00007500 C 11/24/17 7.5 9.10 13.80
KMI 171124C00010000 C 11/24/17 10.0 8.60 9.75
KMI 171124C00012500 C 11/24/17 12.5 6.25 6.35
KMI 171124C00013500 C 11/24/17 13.5 5.25 5.35
KMI 171124C00014000 C 11/24/17 14.0 4.75 4.85
KMI 171124C00014500 C 11/24/17 14.5 4.25 4.65
KMI 171124C00015000 C 11/24/17 15.0 3.75 3.85
KMI 171124C00015500 C 11/24/17 15.5 2.35 3.35
KMI 171124C00016000 C 11/24/17 16.0 2.79 2.92
KMI 171124C00016500 C 11/24/17 16.5 2.30 2.36
KMI 171124C00017000 C 11/24/17 17.0 1.81 1.98
KMI 171124C00017500 C 11/24/17 17.5 1.33 1.39
KMI 171124C00018000 C 11/24/17 18.0 0.91 0.98
KMI 171124C00018500 C 11/24/17 18.5 0.56 0.61
KMI 171124C00019000 C 11/24/17 19.0 0.30 0.34
KMI 171124C00019500 C 11/24/17 19.5 0.11 0.16
KMI 171124C00020000 C 11/24/17 20.0 0.05 0.09
KMI 171124C00020500 C 11/24/17 20.5 0.02 0.05
KMI 171124C00021000 C 11/24/17 21.0 0.00 0.06
KMI 171124C00021500 C 11/24/17 21.5 0.00 0.12
KMI 171124C00022000 C 11/24/17 22.0 0.00 0.07
KMI 171124C00022500 C 11/24/17 22.5 0.00 0.09
KMI 171124C00023000 C 11/24/17 23.0 0.00 0.09
KMI 171124C00023500 C 11/24/17 23.5 0.00 0.08
KMI 171124C00024000 C 11/24/17 24.0 0.00 0.08
KMI 171124C00024500 C 11/24/17 24.5 0.00 0.07
KMI 171124C00025000 C 11/24/17 25.0 0.00 0.07
KMI 171124C00030000 C 11/24/17 30.0 0.00 0.07
KMI 171124C00035000 C 11/24/17 35.0 0.00 0.07
KMI 171124P00005000 P 11/24/17 5.0 0.00 0.07
KMI 171124P00007500 P 11/24/17 7.5 0.00 0.07
KMI 171124P00010000 P 11/24/17 10.0 0.00 0.07
KMI 171124P00012500 P 11/24/17 12.5 0.00 0.07
KMI 171124P00013500 P 11/24/17 13.5 0.00 0.08
KMI 171124P00014000 P 11/24/17 14.0 0.00 0.10
KMI 171124P00014500 P 11/24/17 14.5 0.00 0.12
KMI 171124P00015000 P 11/24/17 15.0 0.00 0.14
KMI 171124P00015500 P 11/24/17 15.5 0.00 0.04
KMI 171124P00016000 P 11/24/17 16.0 0.01 0.05
KMI 171124P00016500 P 11/24/17 16.5 0.01 0.06
KMI 171124P00017000 P 11/24/17 17.0 0.05 0.08
KMI 171124P00017500 P 11/24/17 17.5 0.09 0.13
KMI 171124P00018000 P 11/24/17 18.0 0.17 0.23
KMI 171124P00018500 P 11/24/17 18.5 0.33 0.39
KMI 171124P00019000 P 11/24/17 19.0 0.58 0.64
KMI 171124P00019500 P 11/24/17 19.5 0.92 0.97
KMI 171124P00020000 P 11/24/17 20.0 1.32 1.41
KMI 171124P00020500 P 11/24/17 20.5 1.77 1.92
KMI 171124P00021000 P 11/24/17 21.0 1.84 2.36
KMI 171124P00021500 P 11/24/17 21.5 2.78 2.96
KMI 171124P00022000 P 11/24/17 22.0 3.15 3.40
KMI 171124P00022500 P 11/24/17 22.5 3.40 4.10
KMI 171124P00023000 P 11/24/17 23.0 3.90 4.60
KMI 171124P00023500 P 11/24/17 23.5 4.35 5.10
KMI 171124P00024000 P 11/24/17 24.0 4.85 5.85
KMI 171124P00024500 P 11/24/17 24.5 5.55 5.90
KMI 171124P00025000 P 11/24/17 25.0 6.05 6.40
KMI 171124P00030000 P 11/24/17 30.0 10.85 12.40
KMI 171124P00035000 P 11/24/17 35.0 16.00 16.55
KMI 171201C00014000 C 12/01/17 14.0 4.75 4.85
KMI 171201C00014500 C 12/01/17 14.5 4.25 4.35
KMI 171201C00015000 C 12/01/17 15.0 3.75 3.85
KMI 171201C00015500 C 12/01/17 15.5 2.31 3.65
KMI 171201C00016000 C 12/01/17 16.0 2.78 2.89
KMI 171201C00016500 C 12/01/17 16.5 2.29 2.40
KMI 171201C00017000 C 12/01/17 17.0 1.81 1.88
KMI 171201C00017500 C 12/01/17 17.5 1.31 1.42
KMI 171201C00018000 C 12/01/17 18.0 0.94 1.02
KMI 171201C00018500 C 12/01/17 18.5 0.60 0.71
KMI 171201C00019000 C 12/01/17 19.0 0.34 0.40
KMI 171201C00019500 C 12/01/17 19.5 0.15 0.23
KMI 171201C00020000 C 12/01/17 20.0 0.08 0.11
KMI 171201C00020500 C 12/01/17 20.5 0.03 0.07
KMI 171201C00021000 C 12/01/17 21.0 0.01 0.05
KMI 171201C00021500 C 12/01/17 21.5 0.00 0.14
KMI 171201C00022000 C 12/01/17 22.0 0.00 0.07
KMI 171201C00022500 C 12/01/17 22.5 0.00 0.10
KMI 171201C00023000 C 12/01/17 23.0 0.00 0.09
KMI 171201C00023500 C 12/01/17 23.5 0.00 0.09
KMI 171201C00024000 C 12/01/17 24.0 0.00 0.08
KMI 171201P00014000 P 12/01/17 14.0 0.00 0.11
KMI 171201P00014500 P 12/01/17 14.5 0.00 0.14
KMI 171201P00015000 P 12/01/17 15.0 0.00 0.04
KMI 171201P00015500 P 12/01/17 15.5 0.00 0.04
KMI 171201P00016000 P 12/01/17 16.0 0.02 0.06
KMI 171201P00016500 P 12/01/17 16.5 0.04 0.07
KMI 171201P00017000 P 12/01/17 17.0 0.07 0.10
KMI 171201P00017500 P 12/01/17 17.5 0.12 0.16
KMI 171201P00018000 P 12/01/17 18.0 0.22 0.27
KMI 171201P00018500 P 12/01/17 18.5 0.37 0.44
KMI 171201P00019000 P 12/01/17 19.0 0.62 0.69
KMI 171201P00019500 P 12/01/17 19.5 0.92 1.03
KMI 171201P00020000 P 12/01/17 20.0 1.35 1.42
KMI 171201P00020500 P 12/01/17 20.5 1.76 1.88
KMI 171201P00021000 P 12/01/17 21.0 2.25 2.35
KMI 171201P00021500 P 12/01/17 21.5 2.78 2.86
KMI 171201P00022000 P 12/01/17 22.0 2.24 3.40
KMI 171201P00022500 P 12/01/17 22.5 3.35 3.85
KMI 171201P00023000 P 12/01/17 23.0 4.05 4.40
KMI 171201P00023500 P 12/01/17 23.5 4.55 4.90
KMI 171201P00024000 P 12/01/17 24.0 5.10 5.40
KMI 171215C00013000 C 12/15/17 13.0 5.75 5.85
KMI 171215C00014000 C 12/15/17 14.0 4.75 4.85
KMI 171215C00015000 C 12/15/17 15.0 3.75 3.85
KMI 171215C00016000 C 12/15/17 16.0 2.79 2.85
KMI 171215C00017000 C 12/15/17 17.0 1.82 1.90
KMI 171215C00018000 C 12/15/17 18.0 1.00 1.09
KMI 171215C00019000 C 12/15/17 19.0 0.43 0.48
KMI 171215C00020000 C 12/15/17 20.0 0.13 0.16
KMI 171215C00021000 C 12/15/17 21.0 0.03 0.05
KMI 171215C00022000 C 12/15/17 22.0 0.00 0.03
KMI 171215C00023000 C 12/15/17 23.0 0.00 0.04
KMI 171215C00024000 C 12/15/17 24.0 0.00 0.05
KMI 171215C00025000 C 12/15/17 25.0 0.00 0.05
KMI 171215C00026000 C 12/15/17 26.0 0.00 0.08
KMI 171215C00027000 C 12/15/17 27.0 0.00 0.07
KMI 171215C00028000 C 12/15/17 28.0 0.00 0.03
KMI 171215C00029000 C 12/15/17 29.0 0.00 0.07
KMI 171215P00013000 P 12/15/17 13.0 0.00 0.05
KMI 171215P00014000 P 12/15/17 14.0 0.00 0.03
KMI 171215P00015000 P 12/15/17 15.0 0.01 0.04
KMI 171215P00016000 P 12/15/17 16.0 0.03 0.06
KMI 171215P00017000 P 12/15/17 17.0 0.11 0.13
KMI 171215P00018000 P 12/15/17 18.0 0.29 0.31
KMI 171215P00019000 P 12/15/17 19.0 0.69 0.74
KMI 171215P00020000 P 12/15/17 20.0 1.40 1.48
KMI 171215P00021000 P 12/15/17 21.0 2.26 2.35
KMI 171215P00022000 P 12/15/17 22.0 3.15 3.40
KMI 171215P00023000 P 12/15/17 23.0 4.25 4.35
KMI 171215P00024000 P 12/15/17 24.0 5.25 5.40
KMI 171215P00025000 P 12/15/17 25.0 6.15 6.40
KMI 171215P00026000 P 12/15/17 26.0 7.05 7.40
KMI 171215P00027000 P 12/15/17 27.0 7.35 9.55
KMI 171215P00028000 P 12/15/17 28.0 9.10 10.35
KMI 171215P00029000 P 12/15/17 29.0 10.15 10.60
KMI 180119C00002500 C 01/19/18 2.5 16.15 16.65
KMI 180119C00005000 C 01/19/18 5.0 13.00 14.65
KMI 180119C00007500 C 01/19/18 7.5 10.80 11.80
KMI 180119C00010000 C 01/19/18 10.0 8.55 9.10
KMI 180119C00011000 C 01/19/18 11.0 7.30 8.10
KMI 180119C00012500 C 01/19/18 12.5 6.25 6.35
KMI 180119C00014000 C 01/19/18 14.0 4.75 5.00
KMI 180119C00015000 C 01/19/18 15.0 3.75 4.00
KMI 180119C00016000 C 01/19/18 16.0 2.83 2.91
KMI 180119C00017500 C 01/19/18 17.5 1.51 1.59
KMI 180119C00019000 C 01/19/18 19.0 0.60 0.64
KMI 180119C00020000 C 01/19/18 20.0 0.26 0.31
KMI 180119C00021000 C 01/19/18 21.0 0.10 0.14
KMI 180119C00022500 C 01/19/18 22.5 0.05 0.06
KMI 180119C00024000 C 01/19/18 24.0 0.01 0.04
KMI 180119C00025000 C 01/19/18 25.0 0.01 0.03
KMI 180119C00026000 C 01/19/18 26.0 0.00 0.03
KMI 180119C00027500 C 01/19/18 27.5 0.01 0.03
KMI 180119C00029000 C 01/19/18 29.0 0.00 0.06
KMI 180119C00030000 C 01/19/18 30.0 0.00 0.05
KMI 180119C00031000 C 01/19/18 31.0 0.00 0.07
KMI 180119C00032500 C 01/19/18 32.5 0.00 0.03
KMI 180119C00035000 C 01/19/18 35.0 0.00 0.07
KMI 180119C00037000 C 01/19/18 37.0 0.00 0.04
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.07
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.03
KMI 180119P00007500 P 01/19/18 7.5 0.00 0.07
KMI 180119P00010000 P 01/19/18 10.0 0.00 0.05
KMI 180119P00011000 P 01/19/18 11.0 0.00 0.10
KMI 180119P00012500 P 01/19/18 12.5 0.02 0.03
KMI 180119P00014000 P 01/19/18 14.0 0.01 0.05
KMI 180119P00015000 P 01/19/18 15.0 0.05 0.07
KMI 180119P00016000 P 01/19/18 16.0 0.09 0.14
KMI 180119P00017500 P 01/19/18 17.5 0.28 0.33
KMI 180119P00019000 P 01/19/18 19.0 0.83 0.85
KMI 180119P00020000 P 01/19/18 20.0 1.48 1.58
KMI 180119P00021000 P 01/19/18 21.0 2.32 2.48
KMI 180119P00022500 P 01/19/18 22.5 3.60 3.90
KMI 180119P00024000 P 01/19/18 24.0 5.25 5.35
KMI 180119P00025000 P 01/19/18 25.0 6.10 6.40
KMI 180119P00026000 P 01/19/18 26.0 7.15 7.35
KMI 180119P00027500 P 01/19/18 27.5 8.45 9.00
KMI 180119P00029000 P 01/19/18 29.0 9.80 11.00
KMI 180119P00030000 P 01/19/18 30.0 11.10 11.60
KMI 180119P00031000 P 01/19/18 31.0 11.55 13.40
KMI 180119P00032500 P 01/19/18 32.5 13.60 14.15
KMI 180119P00035000 P 01/19/18 35.0 15.95 16.70
KMI 180119P00037000 P 01/19/18 37.0 18.10 18.70
KMI 180316C00011000 C 03/16/18 11.0 7.35 8.55
KMI 180316C00012000 C 03/16/18 12.0 6.45 7.25
KMI 180316C00013000 C 03/16/18 13.0 5.70 5.95
KMI 180316C00014000 C 03/16/18 14.0 4.55 5.05
KMI 180316C00015000 C 03/16/18 15.0 3.75 4.05
KMI 180316C00016000 C 03/16/18 16.0 2.85 3.00
KMI 180316C00017000 C 03/16/18 17.0 2.03 2.24
KMI 180316C00018000 C 03/16/18 18.0 1.33 1.45
KMI 180316C00019000 C 03/16/18 19.0 0.79 0.89
KMI 180316C00020000 C 03/16/18 20.0 0.43 0.52
KMI 180316C00021000 C 03/16/18 21.0 0.20 0.27
KMI 180316C00022000 C 03/16/18 22.0 0.10 0.16
KMI 180316C00023000 C 03/16/18 23.0 0.05 0.09
KMI 180316C00024000 C 03/16/18 24.0 0.02 0.07
KMI 180316C00025000 C 03/16/18 25.0 0.01 0.04
KMI 180316C00026000 C 03/16/18 26.0 0.01 0.06
KMI 180316C00027000 C 03/16/18 27.0 0.00 0.06
KMI 180316C00028000 C 03/16/18 28.0 0.00 0.07
KMI 180316C00029000 C 03/16/18 29.0 0.00 0.10
KMI 180316P00011000 P 03/16/18 11.0 0.00 0.15
KMI 180316P00012000 P 03/16/18 12.0 0.00 0.05
KMI 180316P00013000 P 03/16/18 13.0 0.02 0.06
KMI 180316P00014000 P 03/16/18 14.0 0.06 0.10
KMI 180316P00015000 P 03/16/18 15.0 0.11 0.15
KMI 180316P00016000 P 03/16/18 16.0 0.20 0.25
KMI 180316P00017000 P 03/16/18 17.0 0.36 0.45
KMI 180316P00018000 P 03/16/18 18.0 0.65 0.74
KMI 180316P00019000 P 03/16/18 19.0 1.10 1.22
KMI 180316P00020000 P 03/16/18 20.0 1.71 1.87
KMI 180316P00021000 P 03/16/18 21.0 2.46 2.63
KMI 180316P00022000 P 03/16/18 22.0 3.35 3.55
KMI 180316P00023000 P 03/16/18 23.0 4.20 4.70
KMI 180316P00024000 P 03/16/18 24.0 5.25 5.55
KMI 180316P00025000 P 03/16/18 25.0 6.20 6.45
KMI 180316P00026000 P 03/16/18 26.0 7.25 7.55
KMI 180316P00027000 P 03/16/18 27.0 8.00 8.85
KMI 180316P00028000 P 03/16/18 28.0 9.00 9.85
KMI 180316P00029000 P 03/16/18 29.0 9.95 11.15
KMI 190118C00010000 C 01/18/19 10.0 6.60 11.15
KMI 190118C00013000 C 01/18/19 13.0 5.75 6.15
KMI 190118C00015000 C 01/18/19 15.0 4.10 4.25
KMI 190118C00018000 C 01/18/19 18.0 2.03 2.29
KMI 190118C00020000 C 01/18/19 20.0 1.16 1.32
KMI 190118C00022000 C 01/18/19 22.0 0.65 0.71
KMI 190118C00025000 C 01/18/19 25.0 0.26 0.38
KMI 190118C00027000 C 01/18/19 27.0 0.13 0.15
KMI 190118C00030000 C 01/18/19 30.0 0.06 0.13
KMI 190118C00032000 C 01/18/19 32.0 0.01 0.10
KMI 190118P00010000 P 01/18/19 10.0 0.06 0.15
KMI 190118P00013000 P 01/18/19 13.0 0.28 0.35
KMI 190118P00015000 P 01/18/19 15.0 0.60 0.64
KMI 190118P00018000 P 01/18/19 18.0 1.51 1.63
KMI 190118P00020000 P 01/18/19 20.0 2.55 2.73
KMI 190118P00022000 P 01/18/19 22.0 3.95 4.30
KMI 190118P00025000 P 01/18/19 25.0 6.45 6.90
KMI 190118P00027000 P 01/18/19 27.0 8.30 8.75
KMI 190118P00030000 P 01/18/19 30.0 10.85 11.75
KMI 190118P00032000 P 01/18/19 32.0 13.05 13.75

OPRA data is delayed 15 minutes.