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 (2016-09-02)Premium Content

Kinder Morgan Inc (KMI)
As of Sep 26 2016 1:13PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 160930C00013500 C 09/30/16 13.5 8.30 8.90
KMI 160930C00014000 C 09/30/16 14.0 7.85 8.40
KMI 160930C00014500 C 09/30/16 14.5 7.35 7.80
KMI 160930C00015000 C 09/30/16 15.0 6.85 8.20
KMI 160930C00015500 C 09/30/16 15.5 6.40 7.00
KMI 160930C00016000 C 09/30/16 16.0 5.85 6.55
KMI 160930C00016500 C 09/30/16 16.5 5.35 6.70
KMI 160930C00017000 C 09/30/16 17.0 4.85 5.55
KMI 160930C00017500 C 09/30/16 17.5 4.35 5.70
KMI 160930C00018000 C 09/30/16 18.0 3.85 4.25
KMI 160930C00018500 C 09/30/16 18.5 3.35 3.75
KMI 160930C00019000 C 09/30/16 19.0 2.94 2.97
KMI 160930C00019500 C 09/30/16 19.5 2.44 2.47
KMI 160930C00020000 C 09/30/16 20.0 1.94 1.96
KMI 160930C00020500 C 09/30/16 20.5 1.46 1.47
KMI 160930C00021000 C 09/30/16 21.0 0.99 1.01
KMI 160930C00021500 C 09/30/16 21.5 0.58 0.59
KMI 160930C00022000 C 09/30/16 22.0 0.27 0.28
KMI 160930C00022500 C 09/30/16 22.5 0.10 0.11
KMI 160930C00023000 C 09/30/16 23.0 0.03 0.04
KMI 160930C00023500 C 09/30/16 23.5 0.01 0.02
KMI 160930C00024000 C 09/30/16 24.0 0.00 0.02
KMI 160930C00024500 C 09/30/16 24.5 0.00 0.16
KMI 160930C00025000 C 09/30/16 25.0 0.00 0.14
KMI 160930C00025500 C 09/30/16 25.5 0.00 0.12
KMI 160930C00026000 C 09/30/16 26.0 0.00 0.10
KMI 160930C00026500 C 09/30/16 26.5 0.00 0.10
KMI 160930C00027000 C 09/30/16 27.0 0.00 0.08
KMI 160930C00027500 C 09/30/16 27.5 0.00 0.08
KMI 160930C00028000 C 09/30/16 28.0 0.00 0.08
KMI 160930C00028500 C 09/30/16 28.5 0.00 0.07
KMI 160930C00029000 C 09/30/16 29.0 0.00 0.07
KMI 160930C00029500 C 09/30/16 29.5 0.00 0.07
KMI 160930C00030000 C 09/30/16 30.0 0.00 0.07
KMI 160930C00030500 C 09/30/16 30.5 0.00 0.07
KMI 160930P00013500 P 09/30/16 13.5 0.00 0.07
KMI 160930P00014000 P 09/30/16 14.0 0.00 0.07
KMI 160930P00014500 P 09/30/16 14.5 0.00 0.07
KMI 160930P00015000 P 09/30/16 15.0 0.00 0.07
KMI 160930P00015500 P 09/30/16 15.5 0.00 0.07
KMI 160930P00016000 P 09/30/16 16.0 0.00 0.08
KMI 160930P00016500 P 09/30/16 16.5 0.00 0.08
KMI 160930P00017000 P 09/30/16 17.0 0.00 0.08
KMI 160930P00017500 P 09/30/16 17.5 0.00 0.09
KMI 160930P00018000 P 09/30/16 18.0 0.00 0.11
KMI 160930P00018500 P 09/30/16 18.5 0.00 0.14
KMI 160930P00019000 P 09/30/16 19.0 0.00 0.17
KMI 160930P00019500 P 09/30/16 19.5 0.00 0.05
KMI 160930P00020000 P 09/30/16 20.0 0.00 0.02
KMI 160930P00020500 P 09/30/16 20.5 0.02 0.03
KMI 160930P00021000 P 09/30/16 21.0 0.05 0.06
KMI 160930P00021500 P 09/30/16 21.5 0.14 0.15
KMI 160930P00022000 P 09/30/16 22.0 0.33 0.34
KMI 160930P00022500 P 09/30/16 22.5 0.65 0.67
KMI 160930P00023000 P 09/30/16 23.0 1.09 1.10
KMI 160930P00023500 P 09/30/16 23.5 1.57 1.58
KMI 160930P00024000 P 09/30/16 24.0 2.06 2.07
KMI 160930P00024500 P 09/30/16 24.5 2.54 2.58
KMI 160930P00025000 P 09/30/16 25.0 3.05 3.15
KMI 160930P00025500 P 09/30/16 25.5 3.45 3.85
KMI 160930P00026000 P 09/30/16 26.0 4.00 6.20
KMI 160930P00026500 P 09/30/16 26.5 4.50 4.65
KMI 160930P00027000 P 09/30/16 27.0 5.00 5.30
KMI 160930P00027500 P 09/30/16 27.5 5.45 7.70
KMI 160930P00028000 P 09/30/16 28.0 5.95 6.15
KMI 160930P00028500 P 09/30/16 28.5 6.45 6.65
KMI 160930P00029000 P 09/30/16 29.0 6.95 7.35
KMI 160930P00029500 P 09/30/16 29.5 7.45 7.85
KMI 160930P00030000 P 09/30/16 30.0 6.00 10.00
KMI 160930P00030500 P 09/30/16 30.5 8.15 9.30
KMI 161007C00014500 C 10/07/16 14.5 7.25 8.10
KMI 161007C00015000 C 10/07/16 15.0 6.85 8.95
KMI 161007C00015500 C 10/07/16 15.5 6.35 8.50
KMI 161007C00016000 C 10/07/16 16.0 5.85 7.95
KMI 161007C00016500 C 10/07/16 16.5 5.35 5.80
KMI 161007C00017000 C 10/07/16 17.0 4.85 5.30
KMI 161007C00017500 C 10/07/16 17.5 4.35 4.85
KMI 161007C00018000 C 10/07/16 18.0 3.85 4.10
KMI 161007C00018500 C 10/07/16 18.5 3.35 3.60
KMI 161007C00019000 C 10/07/16 19.0 2.95 3.05
KMI 161007C00019500 C 10/07/16 19.5 2.46 2.49
KMI 161007C00020000 C 10/07/16 20.0 1.96 2.01
KMI 161007C00020500 C 10/07/16 20.5 1.51 1.55
KMI 161007C00021000 C 10/07/16 21.0 1.08 1.12
KMI 161007C00021500 C 10/07/16 21.5 0.72 0.75
KMI 161007C00022000 C 10/07/16 22.0 0.41 0.45
KMI 161007C00022500 C 10/07/16 22.5 0.23 0.26
KMI 161007C00023000 C 10/07/16 23.0 0.11 0.14
KMI 161007C00023500 C 10/07/16 23.5 0.06 0.13
KMI 161007C00024000 C 10/07/16 24.0 0.02 0.13
KMI 161007C00024500 C 10/07/16 24.5 0.00 0.21
KMI 161007C00025000 C 10/07/16 25.0 0.00 0.12
KMI 161007C00025500 C 10/07/16 25.5 0.00 0.16
KMI 161007C00026000 C 10/07/16 26.0 0.00 0.10
KMI 161007C00026500 C 10/07/16 26.5 0.00 0.13
KMI 161007C00027000 C 10/07/16 27.0 0.00 0.13
KMI 161007C00027500 C 10/07/16 27.5 0.00 0.11
KMI 161007C00028000 C 10/07/16 28.0 0.00 0.11
KMI 161007C00028500 C 10/07/16 28.5 0.00 0.10
KMI 161007C00029000 C 10/07/16 29.0 0.00 0.08
KMI 161007C00029500 C 10/07/16 29.5 0.00 0.09
KMI 161007C00030000 C 10/07/16 30.0 0.00 0.08
KMI 161007C00030500 C 10/07/16 30.5 0.00 0.07
KMI 161007P00014500 P 10/07/16 14.5 0.00 0.08
KMI 161007P00015000 P 10/07/16 15.0 0.00 0.08
KMI 161007P00015500 P 10/07/16 15.5 0.00 0.09
KMI 161007P00016000 P 10/07/16 16.0 0.00 0.10
KMI 161007P00016500 P 10/07/16 16.5 0.00 0.11
KMI 161007P00017000 P 10/07/16 17.0 0.00 0.13
KMI 161007P00017500 P 10/07/16 17.5 0.00 0.15
KMI 161007P00018000 P 10/07/16 18.0 0.00 0.17
KMI 161007P00018500 P 10/07/16 18.5 0.00 0.13
KMI 161007P00019000 P 10/07/16 19.0 0.00 0.16
KMI 161007P00019500 P 10/07/16 19.5 0.00 0.26
KMI 161007P00020000 P 10/07/16 20.0 0.00 0.30
KMI 161007P00020500 P 10/07/16 20.5 0.05 0.15
KMI 161007P00021000 P 10/07/16 21.0 0.14 0.17
KMI 161007P00021500 P 10/07/16 21.5 0.27 0.30
KMI 161007P00022000 P 10/07/16 22.0 0.48 0.51
KMI 161007P00022500 P 10/07/16 22.5 0.78 0.81
KMI 161007P00023000 P 10/07/16 23.0 1.16 1.20
KMI 161007P00023500 P 10/07/16 23.5 1.60 1.63
KMI 161007P00024000 P 10/07/16 24.0 2.08 2.11
KMI 161007P00024500 P 10/07/16 24.5 2.56 2.60
KMI 161007P00025000 P 10/07/16 25.0 3.00 3.15
KMI 161007P00025500 P 10/07/16 25.5 3.45 3.65
KMI 161007P00026000 P 10/07/16 26.0 3.95 4.15
KMI 161007P00026500 P 10/07/16 26.5 4.30 4.65
KMI 161007P00027000 P 10/07/16 27.0 4.95 5.15
KMI 161007P00027500 P 10/07/16 27.5 5.20 5.65
KMI 161007P00028000 P 10/07/16 28.0 5.70 6.15
KMI 161007P00028500 P 10/07/16 28.5 6.25 6.65
KMI 161007P00029000 P 10/07/16 29.0 6.75 7.15
KMI 161007P00029500 P 10/07/16 29.5 7.40 7.85
KMI 161007P00030000 P 10/07/16 30.0 6.00 10.00
KMI 161007P00030500 P 10/07/16 30.5 8.15 9.35
KMI 161014C00014000 C 10/14/16 14.0 7.50 8.35
KMI 161014C00014500 C 10/14/16 14.5 6.05 9.50
KMI 161014C00015000 C 10/14/16 15.0 6.85 9.00
KMI 161014C00015500 C 10/14/16 15.5 6.35 8.50
KMI 161014C00016000 C 10/14/16 16.0 5.85 8.00
KMI 161014C00016500 C 10/14/16 16.5 5.35 7.00
KMI 161014C00017000 C 10/14/16 17.0 4.85 7.00
KMI 161014C00017500 C 10/14/16 17.5 4.35 4.60
KMI 161014C00018000 C 10/14/16 18.0 3.85 4.10
KMI 161014C00018500 C 10/14/16 18.5 3.40 3.55
KMI 161014C00019000 C 10/14/16 19.0 2.97 3.10
KMI 161014C00019500 C 10/14/16 19.5 2.47 2.52
KMI 161014C00020000 C 10/14/16 20.0 2.02 2.05
KMI 161014C00020500 C 10/14/16 20.5 1.58 1.61
KMI 161014C00021000 C 10/14/16 21.0 1.18 1.22
KMI 161014C00021500 C 10/14/16 21.5 0.82 0.87
KMI 161014C00022000 C 10/14/16 22.0 0.55 0.59
KMI 161014C00022500 C 10/14/16 22.5 0.35 0.38
KMI 161014C00023000 C 10/14/16 23.0 0.21 0.24
KMI 161014C00023500 C 10/14/16 23.5 0.09 0.15
KMI 161014C00024000 C 10/14/16 24.0 0.00 0.13
KMI 161014C00024500 C 10/14/16 24.5 0.00 0.20
KMI 161014C00025000 C 10/14/16 25.0 0.00 0.21
KMI 161014C00025500 C 10/14/16 25.5 0.00 0.20
KMI 161014C00026000 C 10/14/16 26.0 0.00 0.12
KMI 161014C00026500 C 10/14/16 26.5 0.00 0.11
KMI 161014C00027000 C 10/14/16 27.0 0.00 0.11
KMI 161014C00027500 C 10/14/16 27.5 0.00 0.14
KMI 161014C00028000 C 10/14/16 28.0 0.00 0.14
KMI 161014C00028500 C 10/14/16 28.5 0.00 0.13
KMI 161014C00029000 C 10/14/16 29.0 0.00 0.12
KMI 161014C00029500 C 10/14/16 29.5 0.00 0.12
KMI 161014C00030000 C 10/14/16 30.0 0.00 0.11
KMI 161014C00030500 C 10/14/16 30.5 0.00 0.09
KMI 161014P00014000 P 10/14/16 14.0 0.00 0.08
KMI 161014P00014500 P 10/14/16 14.5 0.00 0.08
KMI 161014P00015000 P 10/14/16 15.0 0.00 0.09
KMI 161014P00015500 P 10/14/16 15.5 0.00 0.11
KMI 161014P00016000 P 10/14/16 16.0 0.00 0.14
KMI 161014P00016500 P 10/14/16 16.5 0.00 0.16
KMI 161014P00017000 P 10/14/16 17.0 0.00 0.18
KMI 161014P00017500 P 10/14/16 17.5 0.00 0.20
KMI 161014P00018000 P 10/14/16 18.0 0.00 0.23
KMI 161014P00018500 P 10/14/16 18.5 0.00 0.10
KMI 161014P00019000 P 10/14/16 19.0 0.00 0.14
KMI 161014P00019500 P 10/14/16 19.5 0.00 0.33
KMI 161014P00020000 P 10/14/16 20.0 0.05 0.17
KMI 161014P00020500 P 10/14/16 20.5 0.13 0.16
KMI 161014P00021000 P 10/14/16 21.0 0.23 0.26
KMI 161014P00021500 P 10/14/16 21.5 0.39 0.42
KMI 161014P00022000 P 10/14/16 22.0 0.61 0.65
KMI 161014P00022500 P 10/14/16 22.5 0.90 0.94
KMI 161014P00023000 P 10/14/16 23.0 1.26 1.29
KMI 161014P00023500 P 10/14/16 23.5 1.66 1.70
KMI 161014P00024000 P 10/14/16 24.0 2.11 2.15
KMI 161014P00024500 P 10/14/16 24.5 2.58 2.63
KMI 161014P00025000 P 10/14/16 25.0 3.00 3.20
KMI 161014P00025500 P 10/14/16 25.5 3.45 3.65
KMI 161014P00026000 P 10/14/16 26.0 3.95 4.15
KMI 161014P00026500 P 10/14/16 26.5 4.45 4.65
KMI 161014P00027000 P 10/14/16 27.0 4.75 5.15
KMI 161014P00027500 P 10/14/16 27.5 5.25 5.65
KMI 161014P00028000 P 10/14/16 28.0 5.75 6.15
KMI 161014P00028500 P 10/14/16 28.5 6.25 6.65
KMI 161014P00029000 P 10/14/16 29.0 6.75 7.15
KMI 161014P00029500 P 10/14/16 29.5 7.25 8.55
KMI 161014P00030000 P 10/14/16 30.0 6.00 10.00
KMI 161014P00030500 P 10/14/16 30.5 8.15 9.30
KMI 161021C00014000 C 10/21/16 14.0 6.70 9.70
KMI 161021C00014500 C 10/21/16 14.5 7.30 7.70
KMI 161021C00015000 C 10/21/16 15.0 6.85 7.10
KMI 161021C00015500 C 10/21/16 15.5 6.40 6.60
KMI 161021C00016000 C 10/21/16 16.0 5.85 6.10
KMI 161021C00016500 C 10/21/16 16.5 5.45 5.50
KMI 161021C00017000 C 10/21/16 17.0 4.90 5.05
KMI 161021C00017500 C 10/21/16 17.5 4.40 4.50
KMI 161021C00018000 C 10/21/16 18.0 3.85 4.10
KMI 161021C00018500 C 10/21/16 18.5 3.40 3.55
KMI 161021C00019000 C 10/21/16 19.0 2.99 3.05
KMI 161021C00019500 C 10/21/16 19.5 2.55 2.56
KMI 161021C00020000 C 10/21/16 20.0 2.10 2.12
KMI 161021C00020500 C 10/21/16 20.5 1.70 1.72
KMI 161021C00021000 C 10/21/16 21.0 1.34 1.35
KMI 161021C00021500 C 10/21/16 21.5 1.02 1.03
KMI 161021C00022000 C 10/21/16 22.0 0.76 0.77
KMI 161021C00022500 C 10/21/16 22.5 0.55 0.56
KMI 161021C00023000 C 10/21/16 23.0 0.39 0.40
KMI 161021C00023500 C 10/21/16 23.5 0.27 0.28
KMI 161021C00024000 C 10/21/16 24.0 0.19 0.20
KMI 161021C00024500 C 10/21/16 24.5 0.13 0.14
KMI 161021C00025000 C 10/21/16 25.0 0.10 0.11
KMI 161021C00025500 C 10/21/16 25.5 0.07 0.08
KMI 161021C00026000 C 10/21/16 26.0 0.05 0.06
KMI 161021C00026500 C 10/21/16 26.5 0.04 0.05
KMI 161021C00027000 C 10/21/16 27.0 0.03 0.04
KMI 161021C00027500 C 10/21/16 27.5 0.03 0.04
KMI 161021C00028000 C 10/21/16 28.0 0.02 0.03
KMI 161021C00028500 C 10/21/16 28.5 0.00 0.05
KMI 161021C00029000 C 10/21/16 29.0 0.00 0.05
KMI 161021C00029500 C 10/21/16 29.5 0.00 0.17
KMI 161021C00030000 C 10/21/16 30.0 0.00 0.15
KMI 161021P00014000 P 10/21/16 14.0 0.00 0.11
KMI 161021P00014500 P 10/21/16 14.5 0.00 0.13
KMI 161021P00015000 P 10/21/16 15.0 0.00 0.15
KMI 161021P00015500 P 10/21/16 15.5 0.00 0.17
KMI 161021P00016000 P 10/21/16 16.0 0.00 0.20
KMI 161021P00016500 P 10/21/16 16.5 0.00 0.23
KMI 161021P00017000 P 10/21/16 17.0 0.02 0.03
KMI 161021P00017500 P 10/21/16 17.5 0.02 0.03
KMI 161021P00018000 P 10/21/16 18.0 0.03 0.04
KMI 161021P00018500 P 10/21/16 18.5 0.04 0.05
KMI 161021P00019000 P 10/21/16 19.0 0.06 0.07
KMI 161021P00019500 P 10/21/16 19.5 0.09 0.10
KMI 161021P00020000 P 10/21/16 20.0 0.16 0.17
KMI 161021P00020500 P 10/21/16 20.5 0.25 0.26
KMI 161021P00021000 P 10/21/16 21.0 0.38 0.39
KMI 161021P00021500 P 10/21/16 21.5 0.57 0.58
KMI 161021P00022000 P 10/21/16 22.0 0.80 0.82
KMI 161021P00022500 P 10/21/16 22.5 1.09 1.10
KMI 161021P00023000 P 10/21/16 23.0 1.43 1.44
KMI 161021P00023500 P 10/21/16 23.5 1.81 1.84
KMI 161021P00024000 P 10/21/16 24.0 2.23 2.26
KMI 161021P00024500 P 10/21/16 24.5 2.68 2.71
KMI 161021P00025000 P 10/21/16 25.0 3.10 3.25
KMI 161021P00025500 P 10/21/16 25.5 3.55 3.70
KMI 161021P00026000 P 10/21/16 26.0 4.00 4.20
KMI 161021P00026500 P 10/21/16 26.5 4.50 4.65
KMI 161021P00027000 P 10/21/16 27.0 4.95 5.15
KMI 161021P00027500 P 10/21/16 27.5 5.45 5.65
KMI 161021P00028000 P 10/21/16 28.0 5.95 6.15
KMI 161021P00028500 P 10/21/16 28.5 6.55 6.65
KMI 161021P00029000 P 10/21/16 29.0 7.05 7.15
KMI 161021P00029500 P 10/21/16 29.5 7.55 7.70
KMI 161021P00030000 P 10/21/16 30.0 7.55 9.55
KMI 161028C00015500 C 10/28/16 15.5 5.85 7.05
KMI 161028C00016000 C 10/28/16 16.0 5.70 6.15
KMI 161028C00016500 C 10/28/16 16.5 5.25 5.65
KMI 161028C00017000 C 10/28/16 17.0 4.80 5.10
KMI 161028C00017500 C 10/28/16 17.5 4.30 4.65
KMI 161028C00018000 C 10/28/16 18.0 3.85 4.15
KMI 161028C00018500 C 10/28/16 18.5 3.35 3.65
KMI 161028C00019000 C 10/28/16 19.0 3.00 3.20
KMI 161028C00019500 C 10/28/16 19.5 2.51 2.63
KMI 161028C00020000 C 10/28/16 20.0 2.13 2.20
KMI 161028C00020500 C 10/28/16 20.5 1.75 1.79
KMI 161028C00021000 C 10/28/16 21.0 1.38 1.43
KMI 161028C00021500 C 10/28/16 21.5 1.07 1.11
KMI 161028C00022000 C 10/28/16 22.0 0.80 0.84
KMI 161028C00022500 C 10/28/16 22.5 0.59 0.63
KMI 161028C00023000 C 10/28/16 23.0 0.43 0.46
KMI 161028C00023500 C 10/28/16 23.5 0.30 0.33
KMI 161028C00024000 C 10/28/16 24.0 0.20 0.25
KMI 161028C00024500 C 10/28/16 24.5 0.03 0.47
KMI 161028C00025000 C 10/28/16 25.0 0.00 0.45
KMI 161028C00025500 C 10/28/16 25.5 0.00 0.40
KMI 161028C00026000 C 10/28/16 26.0 0.00 0.24
KMI 161028C00026500 C 10/28/16 26.5 0.00 0.30
KMI 161028C00027000 C 10/28/16 27.0 0.00 0.11
KMI 161028C00027500 C 10/28/16 27.5 0.00 0.26
KMI 161028C00028000 C 10/28/16 28.0 0.00 0.23
KMI 161028C00028500 C 10/28/16 28.5 0.00 0.22
KMI 161028C00029000 C 10/28/16 29.0 0.00 0.13
KMI 161028C00029500 C 10/28/16 29.5 0.00 0.19
KMI 161028C00030000 C 10/28/16 30.0 0.00 0.18
KMI 161028C00030500 C 10/28/16 30.5 0.00 0.17
KMI 161028P00015500 P 10/28/16 15.5 0.00 0.09
KMI 161028P00016000 P 10/28/16 16.0 0.00 0.19
KMI 161028P00016500 P 10/28/16 16.5 0.00 0.28
KMI 161028P00017000 P 10/28/16 17.0 0.00 0.32
KMI 161028P00017500 P 10/28/16 17.5 0.00 0.35
KMI 161028P00018000 P 10/28/16 18.0 0.00 0.25
KMI 161028P00018500 P 10/28/16 18.5 0.00 0.44
KMI 161028P00019000 P 10/28/16 19.0 0.04 0.31
KMI 161028P00019500 P 10/28/16 19.5 0.12 0.40
KMI 161028P00020000 P 10/28/16 20.0 0.23 0.27
KMI 161028P00020500 P 10/28/16 20.5 0.33 0.38
KMI 161028P00021000 P 10/28/16 21.0 0.49 0.53
KMI 161028P00021500 P 10/28/16 21.5 0.69 0.73
KMI 161028P00022000 P 10/28/16 22.0 0.93 0.98
KMI 161028P00022500 P 10/28/16 22.5 1.22 1.27
KMI 161028P00023000 P 10/28/16 23.0 1.56 1.61
KMI 161028P00023500 P 10/28/16 23.5 1.94 1.98
KMI 161028P00024000 P 10/28/16 24.0 2.35 2.40
KMI 161028P00024500 P 10/28/16 24.5 2.77 2.90
KMI 161028P00025000 P 10/28/16 25.0 3.15 3.45
KMI 161028P00025500 P 10/28/16 25.5 3.60 3.90
KMI 161028P00026000 P 10/28/16 26.0 4.05 4.35
KMI 161028P00026500 P 10/28/16 26.5 4.55 4.85
KMI 161028P00027000 P 10/28/16 27.0 5.00 5.35
KMI 161028P00027500 P 10/28/16 27.5 5.50 5.90
KMI 161028P00028000 P 10/28/16 28.0 6.00 6.35
KMI 161028P00028500 P 10/28/16 28.5 6.50 6.85
KMI 161028P00029000 P 10/28/16 29.0 6.95 7.40
KMI 161028P00029500 P 10/28/16 29.5 5.70 9.90
KMI 161028P00030000 P 10/28/16 30.0 6.10 10.00
KMI 161028P00030500 P 10/28/16 30.5 6.65 9.55
KMI 161104C00015000 C 11/04/16 15.0 6.70 7.60
KMI 161104C00015500 C 11/04/16 15.5 6.25 7.30
KMI 161104C00016000 C 11/04/16 16.0 5.70 6.75
KMI 161104C00016500 C 11/04/16 16.5 5.30 5.65
KMI 161104C00017000 C 11/04/16 17.0 4.80 5.15
KMI 161104C00017500 C 11/04/16 17.5 4.30 4.65
KMI 161104C00018000 C 11/04/16 18.0 3.85 4.15
KMI 161104C00018500 C 11/04/16 18.5 3.35 3.70
KMI 161104C00019000 C 11/04/16 19.0 3.00 3.20
KMI 161104C00019500 C 11/04/16 19.5 2.54 2.69
KMI 161104C00020000 C 11/04/16 20.0 2.11 2.25
KMI 161104C00020500 C 11/04/16 20.5 1.72 1.87
KMI 161104C00021000 C 11/04/16 21.0 1.41 1.50
KMI 161104C00021500 C 11/04/16 21.5 1.10 1.19
KMI 161104C00022000 C 11/04/16 22.0 0.84 0.92
KMI 161104C00022500 C 11/04/16 22.5 0.64 0.70
KMI 161104C00023000 C 11/04/16 23.0 0.48 0.52
KMI 161104C00023500 C 11/04/16 23.5 0.34 0.39
KMI 161104C00024000 C 11/04/16 24.0 0.21 0.30
KMI 161104C00024500 C 11/04/16 24.5 0.03 0.37
KMI 161104C00025000 C 11/04/16 25.0 0.01 0.21
KMI 161104C00025500 C 11/04/16 25.5 0.00 0.45
KMI 161104C00026000 C 11/04/16 26.0 0.00 0.25
KMI 161104C00026500 C 11/04/16 26.5 0.00 0.35
KMI 161104C00027000 C 11/04/16 27.0 0.00 0.13
KMI 161104C00027500 C 11/04/16 27.5 0.00 0.29
KMI 161104C00028000 C 11/04/16 28.0 0.00 0.26
KMI 161104C00028500 C 11/04/16 28.5 0.00 0.24
KMI 161104C00029000 C 11/04/16 29.0 0.00 0.09
KMI 161104C00029500 C 11/04/16 29.5 0.00 0.21
KMI 161104C00030000 C 11/04/16 30.0 0.00 0.20
KMI 161104C00030500 C 11/04/16 30.5 0.00 0.20
KMI 161104P00015000 P 11/04/16 15.0 0.00 0.23
KMI 161104P00015500 P 11/04/16 15.5 0.00 0.25
KMI 161104P00016000 P 11/04/16 16.0 0.00 0.15
KMI 161104P00016500 P 11/04/16 16.5 0.00 0.32
KMI 161104P00017000 P 11/04/16 17.0 0.00 0.26
KMI 161104P00017500 P 11/04/16 17.5 0.00 0.39
KMI 161104P00018000 P 11/04/16 18.0 0.00 0.29
KMI 161104P00018500 P 11/04/16 18.5 0.00 0.49
KMI 161104P00019000 P 11/04/16 19.0 0.04 0.31
KMI 161104P00019500 P 11/04/16 19.5 0.17 0.28
KMI 161104P00020000 P 11/04/16 20.0 0.28 0.34
KMI 161104P00020500 P 11/04/16 20.5 0.41 0.45
KMI 161104P00021000 P 11/04/16 21.0 0.55 0.62
KMI 161104P00021500 P 11/04/16 21.5 0.76 0.81
KMI 161104P00022000 P 11/04/16 22.0 1.00 1.06
KMI 161104P00022500 P 11/04/16 22.5 1.28 1.38
KMI 161104P00023000 P 11/04/16 23.0 1.59 1.70
KMI 161104P00023500 P 11/04/16 23.5 1.90 2.07
KMI 161104P00024000 P 11/04/16 24.0 2.36 2.49
KMI 161104P00024500 P 11/04/16 24.5 2.79 2.95
KMI 161104P00025000 P 11/04/16 25.0 3.15 3.45
KMI 161104P00025500 P 11/04/16 25.5 3.60 3.95
KMI 161104P00026000 P 11/04/16 26.0 4.05 4.45
KMI 161104P00026500 P 11/04/16 26.5 4.55 4.90
KMI 161104P00027000 P 11/04/16 27.0 5.05 5.35
KMI 161104P00027500 P 11/04/16 27.5 5.50 5.95
KMI 161104P00028000 P 11/04/16 28.0 6.05 6.35
KMI 161104P00028500 P 11/04/16 28.5 6.50 6.95
KMI 161104P00029000 P 11/04/16 29.0 7.00 7.40
KMI 161104P00029500 P 11/04/16 29.5 5.65 9.90
KMI 161104P00030000 P 11/04/16 30.0 6.15 10.40
KMI 161104P00030500 P 11/04/16 30.5 7.80 9.75
KMI 161118C00014000 C 11/18/16 14.0 6.00 9.20
KMI 161118C00015000 C 11/18/16 15.0 6.80 7.10
KMI 161118C00016000 C 11/18/16 16.0 5.85 6.10
KMI 161118C00017000 C 11/18/16 17.0 4.90 5.10
KMI 161118C00018000 C 11/18/16 18.0 3.95 4.15
KMI 161118C00019000 C 11/18/16 19.0 3.05 3.15
KMI 161118C00020000 C 11/18/16 20.0 2.30 2.33
KMI 161118C00021000 C 11/18/16 21.0 1.59 1.61
KMI 161118C00022000 C 11/18/16 22.0 1.03 1.04
KMI 161118C00023000 C 11/18/16 23.0 0.63 0.64
KMI 161118C00024000 C 11/18/16 24.0 0.37 0.39
KMI 161118C00025000 C 11/18/16 25.0 0.21 0.22
KMI 161118C00026000 C 11/18/16 26.0 0.11 0.12
KMI 161118C00027000 C 11/18/16 27.0 0.06 0.07
KMI 161118C00028000 C 11/18/16 28.0 0.03 0.04
KMI 161118C00029000 C 11/18/16 29.0 0.01 0.02
KMI 161118C00030000 C 11/18/16 30.0 0.00 0.24
KMI 161118P00014000 P 11/18/16 14.0 0.00 0.08
KMI 161118P00015000 P 11/18/16 15.0 0.00 0.07
KMI 161118P00016000 P 11/18/16 16.0 0.03 0.04
KMI 161118P00017000 P 11/18/16 17.0 0.07 0.08
KMI 161118P00018000 P 11/18/16 18.0 0.13 0.14
KMI 161118P00019000 P 11/18/16 19.0 0.24 0.25
KMI 161118P00020000 P 11/18/16 20.0 0.43 0.44
KMI 161118P00021000 P 11/18/16 21.0 0.73 0.74
KMI 161118P00022000 P 11/18/16 22.0 1.17 1.19
KMI 161118P00023000 P 11/18/16 23.0 1.78 1.79
KMI 161118P00024000 P 11/18/16 24.0 2.52 2.56
KMI 161118P00025000 P 11/18/16 25.0 3.35 3.40
KMI 161118P00026000 P 11/18/16 26.0 4.25 4.40
KMI 161118P00027000 P 11/18/16 27.0 5.20 5.35
KMI 161118P00028000 P 11/18/16 28.0 6.15 6.30
KMI 161118P00029000 P 11/18/16 29.0 7.05 7.20
KMI 161118P00030000 P 11/18/16 30.0 6.90 9.90
KMI 161216C00009000 C 12/16/16 9.0 10.70 15.00
KMI 161216C00010000 C 12/16/16 10.0 11.05 12.95
KMI 161216C00011000 C 12/16/16 11.0 10.05 11.95
KMI 161216C00012000 C 12/16/16 12.0 9.40 10.40
KMI 161216C00013000 C 12/16/16 13.0 8.05 9.95
KMI 161216C00014000 C 12/16/16 14.0 7.05 8.95
KMI 161216C00015000 C 12/16/16 15.0 6.95 7.00
KMI 161216C00016000 C 12/16/16 16.0 5.65 6.55
KMI 161216C00017000 C 12/16/16 17.0 4.95 5.10
KMI 161216C00018000 C 12/16/16 18.0 4.10 4.15
KMI 161216C00019000 C 12/16/16 19.0 3.25 3.30
KMI 161216C00020000 C 12/16/16 20.0 2.49 2.51
KMI 161216C00021000 C 12/16/16 21.0 1.82 1.84
KMI 161216C00022000 C 12/16/16 22.0 1.28 1.29
KMI 161216C00023000 C 12/16/16 23.0 0.87 0.88
KMI 161216C00024000 C 12/16/16 24.0 0.58 0.59
KMI 161216C00025000 C 12/16/16 25.0 0.37 0.38
KMI 161216C00026000 C 12/16/16 26.0 0.23 0.24
KMI 161216C00027000 C 12/16/16 27.0 0.13 0.15
KMI 161216C00028000 C 12/16/16 28.0 0.08 0.09
KMI 161216C00029000 C 12/16/16 29.0 0.04 0.05
KMI 161216P00009000 P 12/16/16 9.0 0.00 0.04
KMI 161216P00010000 P 12/16/16 10.0 0.00 0.13
KMI 161216P00011000 P 12/16/16 11.0 0.00 0.15
KMI 161216P00012000 P 12/16/16 12.0 0.00 0.23
KMI 161216P00013000 P 12/16/16 13.0 0.00 0.16
KMI 161216P00014000 P 12/16/16 14.0 0.03 0.04
KMI 161216P00015000 P 12/16/16 15.0 0.05 0.06
KMI 161216P00016000 P 12/16/16 16.0 0.09 0.10
KMI 161216P00017000 P 12/16/16 17.0 0.15 0.16
KMI 161216P00018000 P 12/16/16 18.0 0.25 0.26
KMI 161216P00019000 P 12/16/16 19.0 0.40 0.41
KMI 161216P00020000 P 12/16/16 20.0 0.63 0.64
KMI 161216P00021000 P 12/16/16 21.0 0.96 0.97
KMI 161216P00022000 P 12/16/16 22.0 1.42 1.43
KMI 161216P00023000 P 12/16/16 23.0 2.01 2.02
KMI 161216P00024000 P 12/16/16 24.0 2.49 2.79
KMI 161216P00025000 P 12/16/16 25.0 3.45 3.60
KMI 161216P00026000 P 12/16/16 26.0 4.30 4.40
KMI 161216P00027000 P 12/16/16 27.0 5.20 5.40
KMI 161216P00028000 P 12/16/16 28.0 5.75 6.70
KMI 161216P00029000 P 12/16/16 29.0 6.20 7.95
KMI 170120C00002500 C 01/20/17 2.5 19.20 19.80
KMI 170120C00005000 C 01/20/17 5.0 16.70 17.25
KMI 170120C00006000 C 01/20/17 6.0 15.65 16.30
KMI 170120C00007500 C 01/20/17 7.5 14.10 14.80
KMI 170120C00009000 C 01/20/17 9.0 12.75 13.25
KMI 170120C00010000 C 01/20/17 10.0 11.65 12.30
KMI 170120C00011000 C 01/20/17 11.0 10.65 11.30
KMI 170120C00012500 C 01/20/17 12.5 8.40 9.90
KMI 170120C00014000 C 01/20/17 14.0 7.85 8.30
KMI 170120C00015000 C 01/20/17 15.0 6.95 7.10
KMI 170120C00016000 C 01/20/17 16.0 6.05 6.20
KMI 170120C00017500 C 01/20/17 17.5 4.70 4.75
KMI 170120C00019000 C 01/20/17 19.0 3.45 3.50
KMI 170120C00020000 C 01/20/17 20.0 2.74 2.76
KMI 170120C00021000 C 01/20/17 21.0 2.09 2.10
KMI 170120C00022500 C 01/20/17 22.5 1.31 1.33
KMI 170120C00024000 C 01/20/17 24.0 0.78 0.79
KMI 170120C00025000 C 01/20/17 25.0 0.53 0.54
KMI 170120C00026000 C 01/20/17 26.0 0.35 0.36
KMI 170120C00027500 C 01/20/17 27.5 0.19 0.20
KMI 170120C00029000 C 01/20/17 29.0 0.10 0.11
KMI 170120C00030000 C 01/20/17 30.0 0.07 0.08
KMI 170120C00031000 C 01/20/17 31.0 0.05 0.06
KMI 170120C00032500 C 01/20/17 32.5 0.03 0.04
KMI 170120C00035000 C 01/20/17 35.0 0.00 0.04
KMI 170120C00037500 C 01/20/17 37.5 0.00 0.05
KMI 170120C00040000 C 01/20/17 40.0 0.01 0.02
KMI 170120C00042500 C 01/20/17 42.5 0.01 0.02
KMI 170120C00045000 C 01/20/17 45.0 0.00 0.01
KMI 170120C00047500 C 01/20/17 47.5 0.00 0.03
KMI 170120C00050000 C 01/20/17 50.0 0.00 0.02
KMI 170120C00055000 C 01/20/17 55.0 0.00 0.01
KMI 170120C00060000 C 01/20/17 60.0 0.00 0.02
KMI 170120P00002500 P 01/20/17 2.5 0.00 0.07
KMI 170120P00005000 P 01/20/17 5.0 0.00 0.07
KMI 170120P00006000 P 01/20/17 6.0 0.00 0.07
KMI 170120P00007500 P 01/20/17 7.5 0.00 0.10
KMI 170120P00009000 P 01/20/17 9.0 0.00 0.15
KMI 170120P00010000 P 01/20/17 10.0 0.00 0.22
KMI 170120P00011000 P 01/20/17 11.0 0.00 0.20
KMI 170120P00012500 P 01/20/17 12.5 0.02 0.03
KMI 170120P00014000 P 01/20/17 14.0 0.06 0.07
KMI 170120P00015000 P 01/20/17 15.0 0.11 0.12
KMI 170120P00016000 P 01/20/17 16.0 0.18 0.19
KMI 170120P00017500 P 01/20/17 17.5 0.34 0.35
KMI 170120P00019000 P 01/20/17 19.0 0.61 0.62
KMI 170120P00020000 P 01/20/17 20.0 0.86 0.87
KMI 170120P00021000 P 01/20/17 21.0 1.20 1.21
KMI 170120P00022500 P 01/20/17 22.5 1.92 1.94
KMI 170120P00024000 P 01/20/17 24.0 2.89 2.90
KMI 170120P00025000 P 01/20/17 25.0 3.60 3.65
KMI 170120P00026000 P 01/20/17 26.0 4.40 4.50
KMI 170120P00027500 P 01/20/17 27.5 5.75 5.85
KMI 170120P00029000 P 01/20/17 29.0 6.50 7.60
KMI 170120P00030000 P 01/20/17 30.0 7.85 8.80
KMI 170120P00031000 P 01/20/17 31.0 8.80 9.65
KMI 170120P00032500 P 01/20/17 32.5 10.20 10.95
KMI 170120P00035000 P 01/20/17 35.0 12.50 13.40
KMI 170120P00037500 P 01/20/17 37.5 15.20 17.10
KMI 170120P00040000 P 01/20/17 40.0 16.10 20.00
KMI 170120P00042500 P 01/20/17 42.5 18.60 22.80
KMI 170120P00045000 P 01/20/17 45.0 22.10 24.10
KMI 170120P00047500 P 01/20/17 47.5 24.60 26.60
KMI 170120P00050000 P 01/20/17 50.0 27.10 29.10
KMI 170120P00055000 P 01/20/17 55.0 32.15 34.05
KMI 170120P00060000 P 01/20/17 60.0 36.95 39.90
KMI 170317C00011000 C 03/17/17 11.0 10.25 11.80
KMI 170317C00012000 C 03/17/17 12.0 9.55 10.55
KMI 170317C00013000 C 03/17/17 13.0 8.50 9.55
KMI 170317C00014000 C 03/17/17 14.0 7.60 8.60
KMI 170317C00015000 C 03/17/17 15.0 6.65 7.65
KMI 170317C00016000 C 03/17/17 16.0 5.75 6.65
KMI 170317C00017000 C 03/17/17 17.0 5.00 5.65
KMI 170317C00018000 C 03/17/17 18.0 4.15 4.85
KMI 170317C00019000 C 03/17/17 19.0 3.45 3.95
KMI 170317C00020000 C 03/17/17 20.0 2.75 3.20
KMI 170317C00021000 C 03/17/17 21.0 2.27 2.52
KMI 170317C00022000 C 03/17/17 22.0 1.75 1.98
KMI 170317C00023000 C 03/17/17 23.0 1.29 1.45
KMI 170317C00024000 C 03/17/17 24.0 0.94 1.07
KMI 170317C00025000 C 03/17/17 25.0 0.67 0.81
KMI 170317C00026000 C 03/17/17 26.0 0.48 0.59
KMI 170317C00027000 C 03/17/17 27.0 0.33 0.45
KMI 170317C00028000 C 03/17/17 28.0 0.18 0.44
KMI 170317C00029000 C 03/17/17 29.0 0.12 0.49
KMI 170317C00030000 C 03/17/17 30.0 0.07 0.35
KMI 170317C00031000 C 03/17/17 31.0 0.03 0.37
KMI 170317C00032000 C 03/17/17 32.0 0.01 0.25
KMI 170317P00011000 P 03/17/17 11.0 0.00 0.35
KMI 170317P00012000 P 03/17/17 12.0 0.00 0.46
KMI 170317P00013000 P 03/17/17 13.0 0.07 0.15
KMI 170317P00014000 P 03/17/17 14.0 0.04 0.49
KMI 170317P00015000 P 03/17/17 15.0 0.11 0.50
KMI 170317P00016000 P 03/17/17 16.0 0.20 0.49
KMI 170317P00017000 P 03/17/17 17.0 0.31 0.58
KMI 170317P00018000 P 03/17/17 18.0 0.55 0.73
KMI 170317P00019000 P 03/17/17 19.0 0.82 0.95
KMI 170317P00020000 P 03/17/17 20.0 1.08 1.21
KMI 170317P00021000 P 03/17/17 21.0 1.50 1.78
KMI 170317P00022000 P 03/17/17 22.0 1.94 2.19
KMI 170317P00023000 P 03/17/17 23.0 2.47 2.79
KMI 170317P00024000 P 03/17/17 24.0 3.00 3.50
KMI 170317P00025000 P 03/17/17 25.0 3.60 4.25
KMI 170317P00026000 P 03/17/17 26.0 4.35 5.10
KMI 170317P00027000 P 03/17/17 27.0 5.10 6.00
KMI 170317P00028000 P 03/17/17 28.0 6.00 6.85
KMI 170317P00029000 P 03/17/17 29.0 6.90 7.85
KMI 170317P00030000 P 03/17/17 30.0 7.85 9.35
KMI 170317P00031000 P 03/17/17 31.0 8.80 9.85
KMI 170317P00032000 P 03/17/17 32.0 9.75 10.90
KMI 180119C00002500 C 01/19/18 2.5 17.10 21.80
KMI 180119C00005000 C 01/19/18 5.0 15.40 18.60
KMI 180119C00007500 C 01/19/18 7.5 13.50 15.80
KMI 180119C00010000 C 01/19/18 10.0 10.50 13.70
KMI 180119C00012500 C 01/19/18 12.5 8.80 10.65
KMI 180119C00015000 C 01/19/18 15.0 7.35 8.45
KMI 180119C00017500 C 01/19/18 17.5 5.35 6.30
KMI 180119C00020000 C 01/19/18 20.0 3.85 4.35
KMI 180119C00022500 C 01/19/18 22.5 2.76 3.05
KMI 180119C00025000 C 01/19/18 25.0 1.80 2.04
KMI 180119C00027500 C 01/19/18 27.5 1.11 1.36
KMI 180119C00030000 C 01/19/18 30.0 0.68 0.85
KMI 180119C00032500 C 01/19/18 32.5 0.33 0.72
KMI 180119C00035000 C 01/19/18 35.0 0.20 0.50
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.10
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.20
KMI 180119P00007500 P 01/19/18 7.5 0.04 0.29
KMI 180119P00010000 P 01/19/18 10.0 0.17 0.39
KMI 180119P00012500 P 01/19/18 12.5 0.45 0.60
KMI 180119P00015000 P 01/19/18 15.0 0.90 1.08
KMI 180119P00017500 P 01/19/18 17.5 1.34 1.66
KMI 180119P00020000 P 01/19/18 20.0 2.38 2.51
KMI 180119P00022500 P 01/19/18 22.5 3.25 3.70
KMI 180119P00025000 P 01/19/18 25.0 4.85 5.40
KMI 180119P00027500 P 01/19/18 27.5 6.10 7.20
KMI 180119P00030000 P 01/19/18 30.0 8.65 9.20
KMI 180119P00032500 P 01/19/18 32.5 10.30 12.20
KMI 180119P00035000 P 01/19/18 35.0 12.00 14.55

OPRA data is delayed 15 minutes.