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 (2016-12-02)Premium Content

Kinder Morgan Inc (KMI)
As of Feb 17 2017 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 170224C00012000 C 02/24/17 12.0 7.30 11.40
KMI 170224C00013000 C 02/24/17 13.0 6.30 10.45
KMI 170224C00014500 C 02/24/17 14.5 5.50 8.90
KMI 170224C00015000 C 02/24/17 15.0 5.00 8.40
KMI 170224C00015500 C 02/24/17 15.5 4.00 7.90
KMI 170224C00016000 C 02/24/17 16.0 4.00 7.40
KMI 170224C00016500 C 02/24/17 16.5 3.50 6.85
KMI 170224C00017000 C 02/24/17 17.0 3.45 6.40
KMI 170224C00017500 C 02/24/17 17.5 2.23 5.90
KMI 170224C00018000 C 02/24/17 18.0 1.70 5.40
KMI 170224C00018500 C 02/24/17 18.5 1.25 4.95
KMI 170224C00019000 C 02/24/17 19.0 0.66 4.50
KMI 170224C00019500 C 02/24/17 19.5 2.25 2.29
KMI 170224C00020000 C 02/24/17 20.0 1.76 1.80
KMI 170224C00020500 C 02/24/17 20.5 1.26 1.31
KMI 170224C00021000 C 02/24/17 21.0 0.78 0.82
KMI 170224C00021500 C 02/24/17 21.5 0.37 0.41
KMI 170224C00022000 C 02/24/17 22.0 0.11 0.13
KMI 170224C00022500 C 02/24/17 22.5 0.02 0.05
KMI 170224C00023000 C 02/24/17 23.0 0.00 0.03
KMI 170224C00023500 C 02/24/17 23.5 0.00 0.06
KMI 170224C00024000 C 02/24/17 24.0 0.00 0.16
KMI 170224C00024500 C 02/24/17 24.5 0.00 0.16
KMI 170224C00025000 C 02/24/17 25.0 0.00 0.11
KMI 170224C00025500 C 02/24/17 25.5 0.00 0.11
KMI 170224C00026000 C 02/24/17 26.0 0.00 0.09
KMI 170224C00026500 C 02/24/17 26.5 0.00 0.07
KMI 170224C00027000 C 02/24/17 27.0 0.00 0.05
KMI 170224C00027500 C 02/24/17 27.5 0.00 0.07
KMI 170224C00028000 C 02/24/17 28.0 0.00 0.06
KMI 170224C00028500 C 02/24/17 28.5 0.00 0.06
KMI 170224C00029000 C 02/24/17 29.0 0.00 0.07
KMI 170224C00029500 C 02/24/17 29.5 0.00 0.05
KMI 170224C00030000 C 02/24/17 30.0 0.00 0.04
KMI 170224C00030500 C 02/24/17 30.5 0.00 0.05
KMI 170224C00031000 C 02/24/17 31.0 0.00 0.07
KMI 170224C00031500 C 02/24/17 31.5 0.00 0.06
KMI 170224C00032000 C 02/24/17 32.0 0.00 0.07
KMI 170224C00032500 C 02/24/17 32.5 0.00 0.06
KMI 170224P00012000 P 02/24/17 12.0 0.00 0.07
KMI 170224P00013000 P 02/24/17 13.0 0.00 0.06
KMI 170224P00014500 P 02/24/17 14.5 0.00 0.07
KMI 170224P00015000 P 02/24/17 15.0 0.00 0.07
KMI 170224P00015500 P 02/24/17 15.5 0.00 0.06
KMI 170224P00016000 P 02/24/17 16.0 0.00 0.06
KMI 170224P00016500 P 02/24/17 16.5 0.00 0.07
KMI 170224P00017000 P 02/24/17 17.0 0.00 0.07
KMI 170224P00017500 P 02/24/17 17.5 0.00 0.07
KMI 170224P00018000 P 02/24/17 18.0 0.00 0.09
KMI 170224P00018500 P 02/24/17 18.5 0.00 0.13
KMI 170224P00019000 P 02/24/17 19.0 0.00 0.15
KMI 170224P00019500 P 02/24/17 19.5 0.00 0.17
KMI 170224P00020000 P 02/24/17 20.0 0.00 0.10
KMI 170224P00020500 P 02/24/17 20.5 0.00 0.03
KMI 170224P00021000 P 02/24/17 21.0 0.02 0.04
KMI 170224P00021500 P 02/24/17 21.5 0.10 0.13
KMI 170224P00022000 P 02/24/17 22.0 0.34 0.37
KMI 170224P00022500 P 02/24/17 22.5 0.74 0.78
KMI 170224P00023000 P 02/24/17 23.0 1.22 1.26
KMI 170224P00023500 P 02/24/17 23.5 1.71 1.75
KMI 170224P00024000 P 02/24/17 24.0 2.21 2.26
KMI 170224P00024500 P 02/24/17 24.5 2.71 2.76
KMI 170224P00025000 P 02/24/17 25.0 1.23 4.95
KMI 170224P00025500 P 02/24/17 25.5 2.41 5.45
KMI 170224P00026000 P 02/24/17 26.0 2.23 6.00
KMI 170224P00026500 P 02/24/17 26.5 2.79 6.50
KMI 170224P00027000 P 02/24/17 27.0 3.40 6.95
KMI 170224P00027500 P 02/24/17 27.5 4.00 7.55
KMI 170224P00028000 P 02/24/17 28.0 4.45 7.50
KMI 170224P00028500 P 02/24/17 28.5 5.00 8.50
KMI 170224P00029000 P 02/24/17 29.0 5.45 8.50
KMI 170224P00029500 P 02/24/17 29.5 5.30 10.00
KMI 170224P00030000 P 02/24/17 30.0 6.00 10.25
KMI 170224P00030500 P 02/24/17 30.5 6.55 10.55
KMI 170224P00031000 P 02/24/17 31.0 7.00 11.70
KMI 170224P00031500 P 02/24/17 31.5 7.50 12.05
KMI 170224P00032000 P 02/24/17 32.0 8.00 12.35
KMI 170224P00032500 P 02/24/17 32.5 8.50 13.05
KMI 170303C00014500 C 03/03/17 14.5 4.80 9.40
KMI 170303C00015000 C 03/03/17 15.0 4.60 8.85
KMI 170303C00015500 C 03/03/17 15.5 4.20 8.50
KMI 170303C00016000 C 03/03/17 16.0 3.70 8.00
KMI 170303C00016500 C 03/03/17 16.5 3.15 7.50
KMI 170303C00017000 C 03/03/17 17.0 2.89 6.65
KMI 170303C00017500 C 03/03/17 17.5 2.40 6.20
KMI 170303C00018000 C 03/03/17 18.0 1.92 5.65
KMI 170303C00018500 C 03/03/17 18.5 1.53 4.95
KMI 170303C00019000 C 03/03/17 19.0 1.03 4.35
KMI 170303C00019500 C 03/03/17 19.5 0.54 3.95
KMI 170303C00020000 C 03/03/17 20.0 0.05 3.45
KMI 170303C00020500 C 03/03/17 20.5 0.68 1.84
KMI 170303C00021000 C 03/03/17 21.0 0.27 0.94
KMI 170303C00021500 C 03/03/17 21.5 0.50 0.54
KMI 170303C00022000 C 03/03/17 22.0 0.23 0.30
KMI 170303C00022500 C 03/03/17 22.5 0.09 0.15
KMI 170303C00023000 C 03/03/17 23.0 0.03 0.10
KMI 170303C00023500 C 03/03/17 23.5 0.00 0.13
KMI 170303C00024000 C 03/03/17 24.0 0.00 0.12
KMI 170303C00024500 C 03/03/17 24.5 0.00 0.19
KMI 170303C00025000 C 03/03/17 25.0 0.00 0.13
KMI 170303C00025500 C 03/03/17 25.5 0.00 0.19
KMI 170303C00026000 C 03/03/17 26.0 0.00 0.17
KMI 170303C00026500 C 03/03/17 26.5 0.00 0.15
KMI 170303C00027000 C 03/03/17 27.0 0.00 0.15
KMI 170303C00027500 C 03/03/17 27.5 0.00 0.14
KMI 170303C00028000 C 03/03/17 28.0 0.00 0.12
KMI 170303C00028500 C 03/03/17 28.5 0.00 0.09
KMI 170303C00029000 C 03/03/17 29.0 0.00 0.10
KMI 170303C00029500 C 03/03/17 29.5 0.00 0.09
KMI 170303C00030000 C 03/03/17 30.0 0.00 0.08
KMI 170303C00030500 C 03/03/17 30.5 0.00 0.07
KMI 170303C00031000 C 03/03/17 31.0 0.00 0.07
KMI 170303C00031500 C 03/03/17 31.5 0.00 0.06
KMI 170303C00032000 C 03/03/17 32.0 0.00 0.07
KMI 170303C00032500 C 03/03/17 32.5 0.00 0.07
KMI 170303P00014500 P 03/03/17 14.5 0.00 0.06
KMI 170303P00015000 P 03/03/17 15.0 0.00 0.07
KMI 170303P00015500 P 03/03/17 15.5 0.00 0.07
KMI 170303P00016000 P 03/03/17 16.0 0.00 0.08
KMI 170303P00016500 P 03/03/17 16.5 0.00 0.11
KMI 170303P00017000 P 03/03/17 17.0 0.00 0.11
KMI 170303P00017500 P 03/03/17 17.5 0.00 0.14
KMI 170303P00018000 P 03/03/17 18.0 0.00 0.17
KMI 170303P00018500 P 03/03/17 18.5 0.00 0.18
KMI 170303P00019000 P 03/03/17 19.0 0.00 0.18
KMI 170303P00019500 P 03/03/17 19.5 0.00 0.21
KMI 170303P00020000 P 03/03/17 20.0 0.00 0.16
KMI 170303P00020500 P 03/03/17 20.5 0.03 0.09
KMI 170303P00021000 P 03/03/17 21.0 0.09 0.16
KMI 170303P00021500 P 03/03/17 21.5 0.22 0.26
KMI 170303P00022000 P 03/03/17 22.0 0.47 0.51
KMI 170303P00022500 P 03/03/17 22.5 0.82 0.87
KMI 170303P00023000 P 03/03/17 23.0 1.25 1.31
KMI 170303P00023500 P 03/03/17 23.5 0.10 3.55
KMI 170303P00024000 P 03/03/17 24.0 0.63 4.00
KMI 170303P00024500 P 03/03/17 24.5 1.12 4.50
KMI 170303P00025000 P 03/03/17 25.0 1.57 5.00
KMI 170303P00025500 P 03/03/17 25.5 2.06 5.50
KMI 170303P00026000 P 03/03/17 26.0 2.56 6.00
KMI 170303P00026500 P 03/03/17 26.5 3.10 6.50
KMI 170303P00027000 P 03/03/17 27.0 3.40 7.00
KMI 170303P00027500 P 03/03/17 27.5 4.05 7.50
KMI 170303P00028000 P 03/03/17 28.0 4.55 8.00
KMI 170303P00028500 P 03/03/17 28.5 5.05 8.50
KMI 170303P00029000 P 03/03/17 29.0 5.15 9.65
KMI 170303P00029500 P 03/03/17 29.5 5.50 10.05
KMI 170303P00030000 P 03/03/17 30.0 6.15 10.40
KMI 170303P00030500 P 03/03/17 30.5 6.65 10.90
KMI 170303P00031000 P 03/03/17 31.0 7.00 11.65
KMI 170303P00031500 P 03/03/17 31.5 7.50 12.10
KMI 170303P00032000 P 03/03/17 32.0 8.00 12.65
KMI 170303P00032500 P 03/03/17 32.5 8.50 13.05
KMI 170310C00015500 C 03/10/17 15.5 4.15 8.20
KMI 170310C00016000 C 03/10/17 16.0 3.70 7.45
KMI 170310C00016500 C 03/10/17 16.5 3.10 6.95
KMI 170310C00017000 C 03/10/17 17.0 2.91 6.45
KMI 170310C00017500 C 03/10/17 17.5 2.52 5.90
KMI 170310C00018000 C 03/10/17 18.0 2.03 5.45
KMI 170310C00018500 C 03/10/17 18.5 1.53 4.80
KMI 170310C00019000 C 03/10/17 19.0 1.04 4.40
KMI 170310C00019500 C 03/10/17 19.5 0.55 3.90
KMI 170310C00020000 C 03/10/17 20.0 1.80 1.86
KMI 170310C00020500 C 03/10/17 20.5 0.69 1.95
KMI 170310C00021000 C 03/10/17 21.0 0.93 0.97
KMI 170310C00021500 C 03/10/17 21.5 0.58 0.62
KMI 170310C00022000 C 03/10/17 22.0 0.32 0.37
KMI 170310C00022500 C 03/10/17 22.5 0.16 0.21
KMI 170310C00023000 C 03/10/17 23.0 0.07 0.12
KMI 170310C00023500 C 03/10/17 23.5 0.03 0.12
KMI 170310C00024000 C 03/10/17 24.0 0.00 0.09
KMI 170310C00024500 C 03/10/17 24.5 0.00 0.15
KMI 170310C00025000 C 03/10/17 25.0 0.00 0.08
KMI 170310C00025500 C 03/10/17 25.5 0.00 0.21
KMI 170310C00026000 C 03/10/17 26.0 0.00 0.21
KMI 170310C00026500 C 03/10/17 26.5 0.00 0.20
KMI 170310C00027000 C 03/10/17 27.0 0.00 0.20
KMI 170310C00027500 C 03/10/17 27.5 0.00 0.19
KMI 170310C00028000 C 03/10/17 28.0 0.00 0.17
KMI 170310C00028500 C 03/10/17 28.5 0.00 0.17
KMI 170310C00029000 C 03/10/17 29.0 0.00 0.15
KMI 170310C00029500 C 03/10/17 29.5 0.00 0.13
KMI 170310C00030000 C 03/10/17 30.0 0.00 0.10
KMI 170310C00030500 C 03/10/17 30.5 0.00 0.11
KMI 170310C00031000 C 03/10/17 31.0 0.00 0.09
KMI 170310C00031500 C 03/10/17 31.5 0.00 0.10
KMI 170310C00032000 C 03/10/17 32.0 0.00 0.08
KMI 170310C00032500 C 03/10/17 32.5 0.00 0.08
KMI 170310P00015500 P 03/10/17 15.5 0.00 0.10
KMI 170310P00016000 P 03/10/17 16.0 0.00 0.14
KMI 170310P00016500 P 03/10/17 16.5 0.00 0.15
KMI 170310P00017000 P 03/10/17 17.0 0.00 0.17
KMI 170310P00017500 P 03/10/17 17.5 0.00 0.20
KMI 170310P00018000 P 03/10/17 18.0 0.00 0.20
KMI 170310P00018500 P 03/10/17 18.5 0.00 0.21
KMI 170310P00019000 P 03/10/17 19.0 0.00 0.10
KMI 170310P00019500 P 03/10/17 19.5 0.00 0.25
KMI 170310P00020000 P 03/10/17 20.0 0.03 0.12
KMI 170310P00020500 P 03/10/17 20.5 0.08 0.15
KMI 170310P00021000 P 03/10/17 21.0 0.16 0.23
KMI 170310P00021500 P 03/10/17 21.5 0.30 0.34
KMI 170310P00022000 P 03/10/17 22.0 0.54 0.58
KMI 170310P00022500 P 03/10/17 22.5 0.82 0.97
KMI 170310P00023000 P 03/10/17 23.0 0.81 1.94
KMI 170310P00023500 P 03/10/17 23.5 1.27 2.45
KMI 170310P00024000 P 03/10/17 24.0 0.59 4.05
KMI 170310P00024500 P 03/10/17 24.5 1.10 4.50
KMI 170310P00025000 P 03/10/17 25.0 1.59 4.95
KMI 170310P00025500 P 03/10/17 25.5 2.08 5.25
KMI 170310P00026000 P 03/10/17 26.0 2.22 6.00
KMI 170310P00026500 P 03/10/17 26.5 2.70 6.50
KMI 170310P00027000 P 03/10/17 27.0 3.20 7.00
KMI 170310P00027500 P 03/10/17 27.5 3.75 7.50
KMI 170310P00028000 P 03/10/17 28.0 4.25 8.00
KMI 170310P00028500 P 03/10/17 28.5 4.90 8.50
KMI 170310P00029000 P 03/10/17 29.0 5.30 9.00
KMI 170310P00029500 P 03/10/17 29.5 5.75 9.55
KMI 170310P00030000 P 03/10/17 30.0 6.20 10.05
KMI 170310P00030500 P 03/10/17 30.5 6.75 10.85
KMI 170310P00031000 P 03/10/17 31.0 7.00 11.65
KMI 170310P00031500 P 03/10/17 31.5 7.50 12.05
KMI 170310P00032000 P 03/10/17 32.0 8.00 12.65
KMI 170310P00032500 P 03/10/17 32.5 8.50 13.05
KMI 170317C00011000 C 03/17/17 11.0 9.50 12.10
KMI 170317C00012000 C 03/17/17 12.0 8.00 11.20
KMI 170317C00013000 C 03/17/17 13.0 7.10 10.10
KMI 170317C00014000 C 03/17/17 14.0 6.00 9.20
KMI 170317C00015000 C 03/17/17 15.0 5.00 8.10
KMI 170317C00016000 C 03/17/17 16.0 4.55 7.00
KMI 170317C00017000 C 03/17/17 17.0 3.55 5.90
KMI 170317C00018000 C 03/17/17 18.0 2.07 5.00
KMI 170317C00019000 C 03/17/17 19.0 2.36 4.35
KMI 170317C00020000 C 03/17/17 20.0 1.83 1.88
KMI 170317C00021000 C 03/17/17 21.0 0.99 1.03
KMI 170317C00022000 C 03/17/17 22.0 0.39 0.42
KMI 170317C00023000 C 03/17/17 23.0 0.13 0.17
KMI 170317C00024000 C 03/17/17 24.0 0.06 0.12
KMI 170317C00025000 C 03/17/17 25.0 0.03 0.05
KMI 170317C00026000 C 03/17/17 26.0 0.00 0.08
KMI 170317C00027000 C 03/17/17 27.0 0.00 0.09
KMI 170317C00028000 C 03/17/17 28.0 0.00 0.13
KMI 170317C00029000 C 03/17/17 29.0 0.00 0.04
KMI 170317C00030000 C 03/17/17 30.0 0.00 0.08
KMI 170317C00031000 C 03/17/17 31.0 0.00 0.12
KMI 170317C00032000 C 03/17/17 32.0 0.00 0.11
KMI 170317P00011000 P 03/17/17 11.0 0.00 0.05
KMI 170317P00012000 P 03/17/17 12.0 0.00 0.06
KMI 170317P00013000 P 03/17/17 13.0 0.00 0.07
KMI 170317P00014000 P 03/17/17 14.0 0.00 0.09
KMI 170317P00015000 P 03/17/17 15.0 0.00 0.11
KMI 170317P00016000 P 03/17/17 16.0 0.02 0.06
KMI 170317P00017000 P 03/17/17 17.0 0.02 0.05
KMI 170317P00018000 P 03/17/17 18.0 0.03 0.05
KMI 170317P00019000 P 03/17/17 19.0 0.04 0.07
KMI 170317P00020000 P 03/17/17 20.0 0.07 0.09
KMI 170317P00021000 P 03/17/17 21.0 0.21 0.23
KMI 170317P00022000 P 03/17/17 22.0 0.61 0.63
KMI 170317P00023000 P 03/17/17 23.0 1.34 1.38
KMI 170317P00024000 P 03/17/17 24.0 2.24 2.30
KMI 170317P00025000 P 03/17/17 25.0 2.71 4.90
KMI 170317P00026000 P 03/17/17 26.0 2.68 5.50
KMI 170317P00027000 P 03/17/17 27.0 4.05 6.55
KMI 170317P00028000 P 03/17/17 28.0 4.75 7.55
KMI 170317P00029000 P 03/17/17 29.0 6.05 8.60
KMI 170317P00030000 P 03/17/17 30.0 6.65 10.60
KMI 170317P00031000 P 03/17/17 31.0 8.10 11.25
KMI 170317P00032000 P 03/17/17 32.0 8.60 12.45
KMI 170324C00015000 C 03/24/17 15.0 5.00 8.45
KMI 170324C00015500 C 03/24/17 15.5 4.55 7.95
KMI 170324C00016000 C 03/24/17 16.0 4.00 7.45
KMI 170324C00016500 C 03/24/17 16.5 3.60 6.80
KMI 170324C00017000 C 03/24/17 17.0 3.05 6.35
KMI 170324C00017500 C 03/24/17 17.5 2.54 5.85
KMI 170324C00018000 C 03/24/17 18.0 2.05 5.40
KMI 170324C00018500 C 03/24/17 18.5 1.56 4.85
KMI 170324C00019000 C 03/24/17 19.0 1.08 4.45
KMI 170324C00019500 C 03/24/17 19.5 2.01 2.60
KMI 170324C00020000 C 03/24/17 20.0 1.18 2.57
KMI 170324C00020500 C 03/24/17 20.5 1.26 1.49
KMI 170324C00021000 C 03/24/17 21.0 0.97 1.12
KMI 170324C00021500 C 03/24/17 21.5 0.72 0.76
KMI 170324C00022000 C 03/24/17 22.0 0.47 0.51
KMI 170324C00022500 C 03/24/17 22.5 0.28 0.32
KMI 170324C00023000 C 03/24/17 23.0 0.16 0.21
KMI 170324C00023500 C 03/24/17 23.5 0.08 0.15
KMI 170324C00024000 C 03/24/17 24.0 0.04 0.14
KMI 170324C00024500 C 03/24/17 24.5 0.02 0.16
KMI 170324C00025000 C 03/24/17 25.0 0.00 0.14
KMI 170324C00025500 C 03/24/17 25.5 0.00 0.14
KMI 170324C00026000 C 03/24/17 26.0 0.00 0.15
KMI 170324C00026500 C 03/24/17 26.5 0.00 0.24
KMI 170324C00027000 C 03/24/17 27.0 0.00 0.17
KMI 170324C00027500 C 03/24/17 27.5 0.00 0.23
KMI 170324C00028000 C 03/24/17 28.0 0.00 0.23
KMI 170324C00028500 C 03/24/17 28.5 0.00 0.22
KMI 170324C00029000 C 03/24/17 29.0 0.00 0.22
KMI 170324C00029500 C 03/24/17 29.5 0.00 0.22
KMI 170324C00030000 C 03/24/17 30.0 0.00 0.21
KMI 170324C00030500 C 03/24/17 30.5 0.00 0.18
KMI 170324P00015000 P 03/24/17 15.0 0.00 0.16
KMI 170324P00015500 P 03/24/17 15.5 0.00 0.19
KMI 170324P00016000 P 03/24/17 16.0 0.00 0.20
KMI 170324P00016500 P 03/24/17 16.5 0.00 0.23
KMI 170324P00017000 P 03/24/17 17.0 0.00 0.22
KMI 170324P00017500 P 03/24/17 17.5 0.00 0.22
KMI 170324P00018000 P 03/24/17 18.0 0.00 0.26
KMI 170324P00018500 P 03/24/17 18.5 0.00 0.26
KMI 170324P00019000 P 03/24/17 19.0 0.01 0.09
KMI 170324P00019500 P 03/24/17 19.5 0.04 0.15
KMI 170324P00020000 P 03/24/17 20.0 0.09 0.18
KMI 170324P00020500 P 03/24/17 20.5 0.16 0.25
KMI 170324P00021000 P 03/24/17 21.0 0.26 0.30
KMI 170324P00021500 P 03/24/17 21.5 0.43 0.46
KMI 170324P00022000 P 03/24/17 22.0 0.68 0.71
KMI 170324P00022500 P 03/24/17 22.5 0.99 1.11
KMI 170324P00023000 P 03/24/17 23.0 1.37 1.42
KMI 170324P00023500 P 03/24/17 23.5 1.25 2.60
KMI 170324P00024000 P 03/24/17 24.0 1.74 3.00
KMI 170324P00024500 P 03/24/17 24.5 1.18 4.45
KMI 170324P00025000 P 03/24/17 25.0 1.66 5.05
KMI 170324P00025500 P 03/24/17 25.5 2.14 5.55
KMI 170324P00026000 P 03/24/17 26.0 2.65 6.00
KMI 170324P00026500 P 03/24/17 26.5 3.10 6.50
KMI 170324P00027000 P 03/24/17 27.0 3.70 6.65
KMI 170324P00027500 P 03/24/17 27.5 4.05 7.50
KMI 170324P00028000 P 03/24/17 28.0 4.55 8.00
KMI 170324P00028500 P 03/24/17 28.5 5.05 8.50
KMI 170324P00029000 P 03/24/17 29.0 5.55 9.00
KMI 170324P00029500 P 03/24/17 29.5 5.85 9.50
KMI 170324P00030000 P 03/24/17 30.0 6.50 10.05
KMI 170324P00030500 P 03/24/17 30.5 6.75 10.55
KMI 170331C00015000 C 03/31/17 15.0 4.95 8.70
KMI 170331C00015500 C 03/31/17 15.5 4.35 8.30
KMI 170331C00016000 C 03/31/17 16.0 4.00 7.50
KMI 170331C00016500 C 03/31/17 16.5 3.55 6.95
KMI 170331C00017000 C 03/31/17 17.0 3.05 6.25
KMI 170331C00017500 C 03/31/17 17.5 2.55 6.00
KMI 170331C00018000 C 03/31/17 18.0 2.06 5.40
KMI 170331C00018500 C 03/31/17 18.5 1.58 5.00
KMI 170331C00019000 C 03/31/17 19.0 2.10 3.50
KMI 170331C00019500 C 03/31/17 19.5 1.63 3.05
KMI 170331C00020000 C 03/31/17 20.0 1.20 2.62
KMI 170331C00020500 C 03/31/17 20.5 1.31 1.58
KMI 170331C00021000 C 03/31/17 21.0 1.11 1.16
KMI 170331C00021500 C 03/31/17 21.5 0.79 0.83
KMI 170331C00022000 C 03/31/17 22.0 0.48 0.59
KMI 170331C00022500 C 03/31/17 22.5 0.34 0.39
KMI 170331C00023000 C 03/31/17 23.0 0.19 0.26
KMI 170331C00023500 C 03/31/17 23.5 0.10 0.19
KMI 170331C00024000 C 03/31/17 24.0 0.05 0.12
KMI 170331C00024500 C 03/31/17 24.5 0.02 0.12
KMI 170331C00025000 C 03/31/17 25.0 0.01 0.14
KMI 170331C00025500 C 03/31/17 25.5 0.00 0.14
KMI 170331C00026000 C 03/31/17 26.0 0.00 0.12
KMI 170331C00026500 C 03/31/17 26.5 0.00 0.25
KMI 170331C00027000 C 03/31/17 27.0 0.00 0.23
KMI 170331C00027500 C 03/31/17 27.5 0.00 0.25
KMI 170331C00028000 C 03/31/17 28.0 0.00 0.24
KMI 170331C00028500 C 03/31/17 28.5 0.00 0.23
KMI 170331C00029000 C 03/31/17 29.0 0.00 0.24
KMI 170331C00029500 C 03/31/17 29.5 0.00 0.23
KMI 170331C00030000 C 03/31/17 30.0 0.00 0.21
KMI 170331C00030500 C 03/31/17 30.5 0.00 0.22
KMI 170331P00015000 P 03/31/17 15.0 0.00 0.20
KMI 170331P00015500 P 03/31/17 15.5 0.00 0.20
KMI 170331P00016000 P 03/31/17 16.0 0.00 0.23
KMI 170331P00016500 P 03/31/17 16.5 0.00 0.23
KMI 170331P00017000 P 03/31/17 17.0 0.00 0.23
KMI 170331P00017500 P 03/31/17 17.5 0.00 0.25
KMI 170331P00018000 P 03/31/17 18.0 0.00 0.26
KMI 170331P00018500 P 03/31/17 18.5 0.00 0.31
KMI 170331P00019000 P 03/31/17 19.0 0.02 0.32
KMI 170331P00019500 P 03/31/17 19.5 0.00 0.16
KMI 170331P00020000 P 03/31/17 20.0 0.12 0.22
KMI 170331P00020500 P 03/31/17 20.5 0.21 0.25
KMI 170331P00021000 P 03/31/17 21.0 0.32 0.36
KMI 170331P00021500 P 03/31/17 21.5 0.49 0.53
KMI 170331P00022000 P 03/31/17 22.0 0.73 0.78
KMI 170331P00022500 P 03/31/17 22.5 1.00 1.16
KMI 170331P00023000 P 03/31/17 23.0 1.31 1.52
KMI 170331P00023500 P 03/31/17 23.5 1.26 2.67
KMI 170331P00024000 P 03/31/17 24.0 1.75 3.00
KMI 170331P00024500 P 03/31/17 24.5 2.25 3.45
KMI 170331P00025000 P 03/31/17 25.0 1.67 5.00
KMI 170331P00025500 P 03/31/17 25.5 2.10 5.50
KMI 170331P00026000 P 03/31/17 26.0 2.59 6.00
KMI 170331P00026500 P 03/31/17 26.5 3.10 6.50
KMI 170331P00027000 P 03/31/17 27.0 3.60 7.00
KMI 170331P00027500 P 03/31/17 27.5 4.10 7.25
KMI 170331P00028000 P 03/31/17 28.0 4.60 8.00
KMI 170331P00028500 P 03/31/17 28.5 4.80 8.50
KMI 170331P00029000 P 03/31/17 29.0 5.25 9.00
KMI 170331P00029500 P 03/31/17 29.5 5.85 9.55
KMI 170331P00030000 P 03/31/17 30.0 6.30 10.15
KMI 170331P00030500 P 03/31/17 30.5 6.85 10.55
KMI 170616C00013000 C 06/16/17 13.0 7.00 10.20
KMI 170616C00014000 C 06/16/17 14.0 6.05 9.20
KMI 170616C00015000 C 06/16/17 15.0 5.05 8.10
KMI 170616C00016000 C 06/16/17 16.0 5.60 6.95
KMI 170616C00017000 C 06/16/17 17.0 4.50 5.05
KMI 170616C00018000 C 06/16/17 18.0 3.25 4.65
KMI 170616C00019000 C 06/16/17 19.0 2.86 3.30
KMI 170616C00020000 C 06/16/17 20.0 2.24 2.42
KMI 170616C00021000 C 06/16/17 21.0 1.58 1.61
KMI 170616C00022000 C 06/16/17 22.0 1.04 1.10
KMI 170616C00023000 C 06/16/17 23.0 0.63 0.67
KMI 170616C00024000 C 06/16/17 24.0 0.36 0.42
KMI 170616C00025000 C 06/16/17 25.0 0.21 0.22
KMI 170616C00026000 C 06/16/17 26.0 0.11 0.16
KMI 170616C00027000 C 06/16/17 27.0 0.06 0.09
KMI 170616C00028000 C 06/16/17 28.0 0.04 0.06
KMI 170616C00029000 C 06/16/17 29.0 0.02 0.05
KMI 170616P00013000 P 06/16/17 13.0 0.00 0.15
KMI 170616P00014000 P 06/16/17 14.0 0.01 0.04
KMI 170616P00015000 P 06/16/17 15.0 0.03 0.05
KMI 170616P00016000 P 06/16/17 16.0 0.06 0.08
KMI 170616P00017000 P 06/16/17 17.0 0.10 0.13
KMI 170616P00018000 P 06/16/17 18.0 0.18 0.20
KMI 170616P00019000 P 06/16/17 19.0 0.31 0.33
KMI 170616P00020000 P 06/16/17 20.0 0.53 0.57
KMI 170616P00021000 P 06/16/17 21.0 0.85 0.88
KMI 170616P00022000 P 06/16/17 22.0 1.30 1.33
KMI 170616P00023000 P 06/16/17 23.0 1.90 1.94
KMI 170616P00024000 P 06/16/17 24.0 2.63 2.70
KMI 170616P00025000 P 06/16/17 25.0 3.45 3.65
KMI 170616P00026000 P 06/16/17 26.0 3.75 5.30
KMI 170616P00027000 P 06/16/17 27.0 3.75 6.65
KMI 170616P00028000 P 06/16/17 28.0 4.75 7.75
KMI 170616P00029000 P 06/16/17 29.0 5.80 8.85
KMI 170915C00014000 C 09/15/17 14.0 7.50 8.05
KMI 170915C00015000 C 09/15/17 15.0 6.50 7.05
KMI 170915C00016000 C 09/15/17 16.0 5.75 6.10
KMI 170915C00017000 C 09/15/17 17.0 4.75 5.25
KMI 170915C00018000 C 09/15/17 18.0 3.90 4.35
KMI 170915C00019000 C 09/15/17 19.0 3.15 3.60
KMI 170915C00020000 C 09/15/17 20.0 2.49 2.59
KMI 170915C00021000 C 09/15/17 21.0 1.87 1.98
KMI 170915C00022000 C 09/15/17 22.0 1.37 1.46
KMI 170915C00023000 C 09/15/17 23.0 0.94 1.03
KMI 170915C00024000 C 09/15/17 24.0 0.64 0.72
KMI 170915C00025000 C 09/15/17 25.0 0.40 0.57
KMI 170915C00026000 C 09/15/17 26.0 0.26 0.30
KMI 170915C00027000 C 09/15/17 27.0 0.16 0.21
KMI 170915C00028000 C 09/15/17 28.0 0.10 0.16
KMI 170915C00029000 C 09/15/17 29.0 0.06 0.12
KMI 170915C00030000 C 09/15/17 30.0 0.03 0.07
KMI 170915P00014000 P 09/15/17 14.0 0.07 0.11
KMI 170915P00015000 P 09/15/17 15.0 0.11 0.15
KMI 170915P00016000 P 09/15/17 16.0 0.18 0.23
KMI 170915P00017000 P 09/15/17 17.0 0.26 0.31
KMI 170915P00018000 P 09/15/17 18.0 0.39 0.41
KMI 170915P00019000 P 09/15/17 19.0 0.57 0.61
KMI 170915P00020000 P 09/15/17 20.0 0.84 0.90
KMI 170915P00021000 P 09/15/17 21.0 1.21 1.27
KMI 170915P00022000 P 09/15/17 22.0 1.66 1.76
KMI 170915P00023000 P 09/15/17 23.0 2.25 2.35
KMI 170915P00024000 P 09/15/17 24.0 2.90 3.05
KMI 170915P00025000 P 09/15/17 25.0 3.70 3.85
KMI 170915P00026000 P 09/15/17 26.0 4.45 4.85
KMI 170915P00027000 P 09/15/17 27.0 5.30 5.80
KMI 170915P00028000 P 09/15/17 28.0 6.25 6.75
KMI 170915P00029000 P 09/15/17 29.0 5.75 8.70
KMI 170915P00030000 P 09/15/17 30.0 8.15 8.70
KMI 180119C00002500 C 01/19/18 2.5 16.70 21.50
KMI 180119C00005000 C 01/19/18 5.0 14.50 19.00
KMI 180119C00007500 C 01/19/18 7.5 14.00 15.55
KMI 180119C00010000 C 01/19/18 10.0 11.50 11.95
KMI 180119C00012500 C 01/19/18 12.5 9.00 9.55
KMI 180119C00015000 C 01/19/18 15.0 6.80 7.25
KMI 180119C00017500 C 01/19/18 17.5 4.70 5.10
KMI 180119C00020000 C 01/19/18 20.0 3.05 3.15
KMI 180119C00022500 C 01/19/18 22.5 1.76 1.79
KMI 180119C00025000 C 01/19/18 25.0 0.82 0.90
KMI 180119C00027500 C 01/19/18 27.5 0.39 0.41
KMI 180119C00030000 C 01/19/18 30.0 0.14 0.19
KMI 180119C00032500 C 01/19/18 32.5 0.05 0.09
KMI 180119C00035000 C 01/19/18 35.0 0.01 0.06
KMI 180119C00037000 C 01/19/18 37.0 0.00 0.12
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.07
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.07
KMI 180119P00007500 P 01/19/18 7.5 0.00 0.09
KMI 180119P00010000 P 01/19/18 10.0 0.04 0.08
KMI 180119P00012500 P 01/19/18 12.5 0.14 0.21
KMI 180119P00015000 P 01/19/18 15.0 0.33 0.37
KMI 180119P00017500 P 01/19/18 17.5 0.72 0.75
KMI 180119P00020000 P 01/19/18 20.0 1.45 1.47
KMI 180119P00022500 P 01/19/18 22.5 2.60 2.62
KMI 180119P00025000 P 01/19/18 25.0 4.15 4.25
KMI 180119P00027500 P 01/19/18 27.5 6.05 6.50
KMI 180119P00030000 P 01/19/18 30.0 8.25 8.80
KMI 180119P00032500 P 01/19/18 32.5 10.70 11.15
KMI 180119P00035000 P 01/19/18 35.0 13.15 13.60
KMI 180119P00037000 P 01/19/18 37.0 14.00 15.75
KMI 190118C00013000 C 01/18/19 13.0 8.00 10.10
KMI 190118C00015000 C 01/18/19 15.0 6.95 8.60
KMI 190118C00018000 C 01/18/19 18.0 4.75 5.45
KMI 190118C00020000 C 01/18/19 20.0 3.60 4.25
KMI 190118C00022000 C 01/18/19 22.0 2.71 3.15
KMI 190118C00025000 C 01/18/19 25.0 1.61 1.90
KMI 190118C00027000 C 01/18/19 27.0 1.16 1.20
KMI 190118C00030000 C 01/18/19 30.0 0.61 0.79
KMI 190118C00032000 C 01/18/19 32.0 0.27 0.64
KMI 190118P00013000 P 01/18/19 13.0 0.39 0.74
KMI 190118P00015000 P 01/18/19 15.0 0.77 0.95
KMI 190118P00018000 P 01/18/19 18.0 1.45 1.83
KMI 190118P00020000 P 01/18/19 20.0 2.25 2.56
KMI 190118P00022000 P 01/18/19 22.0 3.15 3.60
KMI 190118P00025000 P 01/18/19 25.0 4.85 5.35
KMI 190118P00027000 P 01/18/19 27.0 6.25 6.90
KMI 190118P00030000 P 01/18/19 30.0 8.70 9.55
KMI 190118P00032000 P 01/18/19 32.0 10.40 11.30

OPRA data is delayed 15 minutes.