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 Mar 27 2017 3:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 170331C00013000 C 03/31/17 13.0 6.00 10.20
KMI 170331C00014000 C 03/31/17 14.0 5.85 8.60
KMI 170331C00014500 C 03/31/17 14.5 5.35 8.10
KMI 170331C00015000 C 03/31/17 15.0 5.00 7.40
KMI 170331C00015500 C 03/31/17 15.5 5.10 5.95
KMI 170331C00016000 C 03/31/17 16.0 4.70 5.25
KMI 170331C00016500 C 03/31/17 16.5 4.15 4.80
KMI 170331C00017000 C 03/31/17 17.0 3.70 4.25
KMI 170331C00017500 C 03/31/17 17.5 3.15 3.80
KMI 170331C00018000 C 03/31/17 18.0 2.80 3.20
KMI 170331C00018500 C 03/31/17 18.5 2.56 2.58
KMI 170331C00019000 C 03/31/17 19.0 2.06 2.08
KMI 170331C00019500 C 03/31/17 19.5 1.56 1.58
KMI 170331C00020000 C 03/31/17 20.0 1.07 1.09
KMI 170331C00020500 C 03/31/17 20.5 0.61 0.62
KMI 170331C00021000 C 03/31/17 21.0 0.23 0.25
KMI 170331C00021500 C 03/31/17 21.5 0.05 0.06
KMI 170331C00022000 C 03/31/17 22.0 0.01 0.02
KMI 170331C00022500 C 03/31/17 22.5 0.00 0.02
KMI 170331C00023000 C 03/31/17 23.0 0.00 0.02
KMI 170331C00023500 C 03/31/17 23.5 0.00 0.20
KMI 170331C00024000 C 03/31/17 24.0 0.00 0.20
KMI 170331C00024500 C 03/31/17 24.5 0.00 0.15
KMI 170331C00025000 C 03/31/17 25.0 0.00 0.09
KMI 170331C00025500 C 03/31/17 25.5 0.00 0.07
KMI 170331C00026000 C 03/31/17 26.0 0.00 0.08
KMI 170331C00026500 C 03/31/17 26.5 0.00 0.09
KMI 170331C00027000 C 03/31/17 27.0 0.00 0.07
KMI 170331C00027500 C 03/31/17 27.5 0.00 0.09
KMI 170331C00028000 C 03/31/17 28.0 0.00 0.09
KMI 170331C00028500 C 03/31/17 28.5 0.00 0.07
KMI 170331C00029000 C 03/31/17 29.0 0.00 0.08
KMI 170331C00029500 C 03/31/17 29.5 0.00 0.07
KMI 170331C00030000 C 03/31/17 30.0 0.00 0.03
KMI 170331C00030500 C 03/31/17 30.5 0.00 0.08
KMI 170331P00013000 P 03/31/17 13.0 0.00 0.08
KMI 170331P00014000 P 03/31/17 14.0 0.00 0.08
KMI 170331P00014500 P 03/31/17 14.5 0.00 0.08
KMI 170331P00015000 P 03/31/17 15.0 0.00 0.08
KMI 170331P00015500 P 03/31/17 15.5 0.00 0.07
KMI 170331P00016000 P 03/31/17 16.0 0.00 0.08
KMI 170331P00016500 P 03/31/17 16.5 0.00 0.07
KMI 170331P00017000 P 03/31/17 17.0 0.00 0.08
KMI 170331P00017500 P 03/31/17 17.5 0.00 0.07
KMI 170331P00018000 P 03/31/17 18.0 0.00 0.02
KMI 170331P00018500 P 03/31/17 18.5 0.00 0.01
KMI 170331P00019000 P 03/31/17 19.0 0.00 0.01
KMI 170331P00019500 P 03/31/17 19.5 0.00 0.02
KMI 170331P00020000 P 03/31/17 20.0 0.01 0.03
KMI 170331P00020500 P 03/31/17 20.5 0.04 0.05
KMI 170331P00021000 P 03/31/17 21.0 0.16 0.18
KMI 170331P00021500 P 03/31/17 21.5 0.48 0.50
KMI 170331P00022000 P 03/31/17 22.0 0.93 0.95
KMI 170331P00022500 P 03/31/17 22.5 1.43 1.44
KMI 170331P00023000 P 03/31/17 23.0 1.91 1.94
KMI 170331P00023500 P 03/31/17 23.5 2.41 2.44
KMI 170331P00024000 P 03/31/17 24.0 2.83 3.30
KMI 170331P00024500 P 03/31/17 24.5 3.25 3.80
KMI 170331P00025000 P 03/31/17 25.0 3.75 4.35
KMI 170331P00025500 P 03/31/17 25.5 4.25 4.85
KMI 170331P00026000 P 03/31/17 26.0 4.70 5.40
KMI 170331P00026500 P 03/31/17 26.5 5.25 5.85
KMI 170331P00027000 P 03/31/17 27.0 5.65 6.45
KMI 170331P00027500 P 03/31/17 27.5 6.10 7.00
KMI 170331P00028000 P 03/31/17 28.0 6.70 7.40
KMI 170331P00028500 P 03/31/17 28.5 5.85 8.60
KMI 170331P00029000 P 03/31/17 29.0 6.35 9.10
KMI 170331P00029500 P 03/31/17 29.5 6.45 10.40
KMI 170331P00030000 P 03/31/17 30.0 7.15 10.75
KMI 170331P00030500 P 03/31/17 30.5 7.50 11.40
KMI 170407C00011000 C 04/07/17 11.0 8.15 12.00
KMI 170407C00012000 C 04/07/17 12.0 7.10 11.05
KMI 170407C00013000 C 04/07/17 13.0 6.15 10.15
KMI 170407C00014000 C 04/07/17 14.0 5.55 8.65
KMI 170407C00014500 C 04/07/17 14.5 5.10 8.15
KMI 170407C00015000 C 04/07/17 15.0 4.55 7.65
KMI 170407C00015500 C 04/07/17 15.5 4.05 7.15
KMI 170407C00016000 C 04/07/17 16.0 3.35 6.65
KMI 170407C00016500 C 04/07/17 16.5 2.89 4.90
KMI 170407C00017000 C 04/07/17 17.0 2.39 4.35
KMI 170407C00017500 C 04/07/17 17.5 3.15 3.80
KMI 170407C00018000 C 04/07/17 18.0 2.81 3.25
KMI 170407C00018500 C 04/07/17 18.5 2.18 2.81
KMI 170407C00019000 C 04/07/17 19.0 2.07 2.10
KMI 170407C00019500 C 04/07/17 19.5 1.58 1.61
KMI 170407C00020000 C 04/07/17 20.0 1.11 1.13
KMI 170407C00020500 C 04/07/17 20.5 0.69 0.71
KMI 170407C00021000 C 04/07/17 21.0 0.35 0.37
KMI 170407C00021500 C 04/07/17 21.5 0.15 0.16
KMI 170407C00022000 C 04/07/17 22.0 0.05 0.06
KMI 170407C00022500 C 04/07/17 22.5 0.01 0.03
KMI 170407C00023000 C 04/07/17 23.0 0.00 0.02
KMI 170407C00023500 C 04/07/17 23.5 0.00 0.02
KMI 170407C00024000 C 04/07/17 24.0 0.00 0.02
KMI 170407C00024500 C 04/07/17 24.5 0.00 0.08
KMI 170407C00025000 C 04/07/17 25.0 0.00 0.08
KMI 170407C00025500 C 04/07/17 25.5 0.00 0.08
KMI 170407C00026000 C 04/07/17 26.0 0.00 0.08
KMI 170407C00026500 C 04/07/17 26.5 0.00 0.06
KMI 170407C00027000 C 04/07/17 27.0 0.00 0.08
KMI 170407C00027500 C 04/07/17 27.5 0.00 0.05
KMI 170407C00028000 C 04/07/17 28.0 0.00 0.06
KMI 170407C00028500 C 04/07/17 28.5 0.00 0.05
KMI 170407C00029000 C 04/07/17 29.0 0.00 0.05
KMI 170407C00029500 C 04/07/17 29.5 0.00 0.05
KMI 170407C00030000 C 04/07/17 30.0 0.00 0.06
KMI 170407P00011000 P 04/07/17 11.0 0.00 0.06
KMI 170407P00012000 P 04/07/17 12.0 0.00 0.06
KMI 170407P00013000 P 04/07/17 13.0 0.00 0.06
KMI 170407P00014000 P 04/07/17 14.0 0.00 0.06
KMI 170407P00014500 P 04/07/17 14.5 0.00 0.05
KMI 170407P00015000 P 04/07/17 15.0 0.00 0.06
KMI 170407P00015500 P 04/07/17 15.5 0.00 0.07
KMI 170407P00016000 P 04/07/17 16.0 0.00 0.02
KMI 170407P00016500 P 04/07/17 16.5 0.00 0.08
KMI 170407P00017000 P 04/07/17 17.0 0.00 0.08
KMI 170407P00017500 P 04/07/17 17.5 0.00 0.02
KMI 170407P00018000 P 04/07/17 18.0 0.00 0.07
KMI 170407P00018500 P 04/07/17 18.5 0.00 0.02
KMI 170407P00019000 P 04/07/17 19.0 0.00 0.03
KMI 170407P00019500 P 04/07/17 19.5 0.01 0.03
KMI 170407P00020000 P 04/07/17 20.0 0.05 0.06
KMI 170407P00020500 P 04/07/17 20.5 0.12 0.13
KMI 170407P00021000 P 04/07/17 21.0 0.28 0.30
KMI 170407P00021500 P 04/07/17 21.5 0.57 0.59
KMI 170407P00022000 P 04/07/17 22.0 0.96 0.99
KMI 170407P00022500 P 04/07/17 22.5 1.40 1.45
KMI 170407P00023000 P 04/07/17 23.0 1.91 1.95
KMI 170407P00023500 P 04/07/17 23.5 2.33 2.71
KMI 170407P00024000 P 04/07/17 24.0 2.71 3.35
KMI 170407P00024500 P 04/07/17 24.5 1.88 3.90
KMI 170407P00025000 P 04/07/17 25.0 2.43 4.60
KMI 170407P00025500 P 04/07/17 25.5 2.88 4.90
KMI 170407P00026000 P 04/07/17 26.0 3.50 5.25
KMI 170407P00026500 P 04/07/17 26.5 4.05 7.15
KMI 170407P00027000 P 04/07/17 27.0 4.55 7.65
KMI 170407P00027500 P 04/07/17 27.5 5.05 8.15
KMI 170407P00028000 P 04/07/17 28.0 5.35 8.65
KMI 170407P00028500 P 04/07/17 28.5 5.85 9.15
KMI 170407P00029000 P 04/07/17 29.0 6.35 9.65
KMI 170407P00029500 P 04/07/17 29.5 6.85 10.15
KMI 170407P00030000 P 04/07/17 30.0 7.35 10.65
KMI 170413C00013000 C 04/13/17 13.0 6.35 9.65
KMI 170413C00014500 C 04/13/17 14.5 4.90 8.15
KMI 170413C00015000 C 04/13/17 15.0 4.40 7.65
KMI 170413C00015500 C 04/13/17 15.5 3.90 7.10
KMI 170413C00016000 C 04/13/17 16.0 3.60 6.65
KMI 170413C00016500 C 04/13/17 16.5 4.20 6.10
KMI 170413C00017000 C 04/13/17 17.0 2.39 5.65
KMI 170413C00017500 C 04/13/17 17.5 3.35 3.80
KMI 170413C00018000 C 04/13/17 18.0 2.69 3.30
KMI 170413C00018500 C 04/13/17 18.5 2.23 2.82
KMI 170413C00019000 C 04/13/17 19.0 1.85 2.28
KMI 170413C00019500 C 04/13/17 19.5 1.36 1.79
KMI 170413C00020000 C 04/13/17 20.0 1.00 1.30
KMI 170413C00020500 C 04/13/17 20.5 0.72 0.84
KMI 170413C00021000 C 04/13/17 21.0 0.40 0.53
KMI 170413C00021500 C 04/13/17 21.5 0.19 0.28
KMI 170413C00022000 C 04/13/17 22.0 0.07 0.10
KMI 170413C00022500 C 04/13/17 22.5 0.01 0.06
KMI 170413C00023000 C 04/13/17 23.0 0.00 0.06
KMI 170413C00023500 C 04/13/17 23.5 0.00 0.08
KMI 170413C00024000 C 04/13/17 24.0 0.00 0.07
KMI 170413C00024500 C 04/13/17 24.5 0.00 0.06
KMI 170413C00025000 C 04/13/17 25.0 0.00 0.07
KMI 170413C00025500 C 04/13/17 25.5 0.00 0.07
KMI 170413C00026000 C 04/13/17 26.0 0.00 0.05
KMI 170413C00026500 C 04/13/17 26.5 0.00 0.09
KMI 170413C00027000 C 04/13/17 27.0 0.00 0.06
KMI 170413C00027500 C 04/13/17 27.5 0.00 0.07
KMI 170413C00028000 C 04/13/17 28.0 0.00 0.05
KMI 170413C00028500 C 04/13/17 28.5 0.00 0.08
KMI 170413C00029000 C 04/13/17 29.0 0.00 0.07
KMI 170413C00029500 C 04/13/17 29.5 0.00 0.05
KMI 170413C00030000 C 04/13/17 30.0 0.00 0.05
KMI 170413C00030500 C 04/13/17 30.5 0.00 0.05
KMI 170413C00031000 C 04/13/17 31.0 0.00 0.06
KMI 170413P00013000 P 04/13/17 13.0 0.00 0.03
KMI 170413P00014500 P 04/13/17 14.5 0.00 0.05
KMI 170413P00015000 P 04/13/17 15.0 0.00 0.08
KMI 170413P00015500 P 04/13/17 15.5 0.00 0.06
KMI 170413P00016000 P 04/13/17 16.0 0.00 0.08
KMI 170413P00016500 P 04/13/17 16.5 0.00 0.08
KMI 170413P00017000 P 04/13/17 17.0 0.00 0.08
KMI 170413P00017500 P 04/13/17 17.5 0.00 0.08
KMI 170413P00018000 P 04/13/17 18.0 0.00 0.08
KMI 170413P00018500 P 04/13/17 18.5 0.00 0.09
KMI 170413P00019000 P 04/13/17 19.0 0.00 0.04
KMI 170413P00019500 P 04/13/17 19.5 0.00 0.10
KMI 170413P00020000 P 04/13/17 20.0 0.07 0.16
KMI 170413P00020500 P 04/13/17 20.5 0.16 0.27
KMI 170413P00021000 P 04/13/17 21.0 0.33 0.42
KMI 170413P00021500 P 04/13/17 21.5 0.60 0.67
KMI 170413P00022000 P 04/13/17 22.0 0.91 1.19
KMI 170413P00022500 P 04/13/17 22.5 1.33 1.65
KMI 170413P00023000 P 04/13/17 23.0 1.85 2.24
KMI 170413P00023500 P 04/13/17 23.5 2.16 2.86
KMI 170413P00024000 P 04/13/17 24.0 1.34 3.40
KMI 170413P00024500 P 04/13/17 24.5 1.84 4.10
KMI 170413P00025000 P 04/13/17 25.0 2.39 4.35
KMI 170413P00025500 P 04/13/17 25.5 2.88 4.90
KMI 170413P00026000 P 04/13/17 26.0 3.35 5.60
KMI 170413P00026500 P 04/13/17 26.5 3.85 7.15
KMI 170413P00027000 P 04/13/17 27.0 4.35 7.65
KMI 170413P00027500 P 04/13/17 27.5 4.85 8.15
KMI 170413P00028000 P 04/13/17 28.0 5.35 8.65
KMI 170413P00028500 P 04/13/17 28.5 5.85 9.15
KMI 170413P00029000 P 04/13/17 29.0 6.35 9.65
KMI 170413P00029500 P 04/13/17 29.5 6.90 10.10
KMI 170413P00030000 P 04/13/17 30.0 7.35 10.65
KMI 170413P00030500 P 04/13/17 30.5 7.90 11.15
KMI 170413P00031000 P 04/13/17 31.0 8.35 11.65
KMI 170421C00013000 C 04/21/17 13.0 6.75 9.10
KMI 170421C00014000 C 04/21/17 14.0 6.90 7.35
KMI 170421C00014500 C 04/21/17 14.5 6.40 6.85
KMI 170421C00015000 C 04/21/17 15.0 5.40 7.00
KMI 170421C00015500 C 04/21/17 15.5 5.40 5.85
KMI 170421C00016000 C 04/21/17 16.0 3.55 5.80
KMI 170421C00016500 C 04/21/17 16.5 4.40 4.65
KMI 170421C00017000 C 04/21/17 17.0 3.90 4.15
KMI 170421C00017500 C 04/21/17 17.5 3.45 3.75
KMI 170421C00018000 C 04/21/17 18.0 2.88 3.15
KMI 170421C00018500 C 04/21/17 18.5 2.60 2.62
KMI 170421C00019000 C 04/21/17 19.0 2.13 2.14
KMI 170421C00019500 C 04/21/17 19.5 1.67 1.68
KMI 170421C00020000 C 04/21/17 20.0 1.25 1.26
KMI 170421C00020500 C 04/21/17 20.5 0.88 0.89
KMI 170421C00021000 C 04/21/17 21.0 0.58 0.59
KMI 170421C00021500 C 04/21/17 21.5 0.35 0.36
KMI 170421C00022000 C 04/21/17 22.0 0.19 0.20
KMI 170421C00022500 C 04/21/17 22.5 0.09 0.10
KMI 170421C00023000 C 04/21/17 23.0 0.04 0.05
KMI 170421C00023500 C 04/21/17 23.5 0.02 0.03
KMI 170421C00024000 C 04/21/17 24.0 0.01 0.03
KMI 170421C00024500 C 04/21/17 24.5 0.00 0.02
KMI 170421C00025000 C 04/21/17 25.0 0.00 0.04
KMI 170421C00025500 C 04/21/17 25.5 0.00 0.08
KMI 170421C00026000 C 04/21/17 26.0 0.00 0.06
KMI 170421C00026500 C 04/21/17 26.5 0.00 0.08
KMI 170421C00027000 C 04/21/17 27.0 0.00 0.07
KMI 170421C00027500 C 04/21/17 27.5 0.00 0.08
KMI 170421C00028000 C 04/21/17 28.0 0.00 0.08
KMI 170421C00028500 C 04/21/17 28.5 0.00 0.05
KMI 170421C00029000 C 04/21/17 29.0 0.00 0.07
KMI 170421C00029500 C 04/21/17 29.5 0.00 0.06
KMI 170421C00030000 C 04/21/17 30.0 0.00 0.08
KMI 170421P00013000 P 04/21/17 13.0 0.00 0.05
KMI 170421P00014000 P 04/21/17 14.0 0.00 0.08
KMI 170421P00014500 P 04/21/17 14.5 0.00 0.07
KMI 170421P00015000 P 04/21/17 15.0 0.00 0.07
KMI 170421P00015500 P 04/21/17 15.5 0.00 0.08
KMI 170421P00016000 P 04/21/17 16.0 0.00 0.08
KMI 170421P00016500 P 04/21/17 16.5 0.00 0.06
KMI 170421P00017000 P 04/21/17 17.0 0.00 0.04
KMI 170421P00017500 P 04/21/17 17.5 0.01 0.03
KMI 170421P00018000 P 04/21/17 18.0 0.01 0.03
KMI 170421P00018500 P 04/21/17 18.5 0.02 0.03
KMI 170421P00019000 P 04/21/17 19.0 0.04 0.05
KMI 170421P00019500 P 04/21/17 19.5 0.08 0.09
KMI 170421P00020000 P 04/21/17 20.0 0.16 0.17
KMI 170421P00020500 P 04/21/17 20.5 0.29 0.30
KMI 170421P00021000 P 04/21/17 21.0 0.49 0.50
KMI 170421P00021500 P 04/21/17 21.5 0.76 0.77
KMI 170421P00022000 P 04/21/17 22.0 1.10 1.12
KMI 170421P00022500 P 04/21/17 22.5 1.50 1.52
KMI 170421P00023000 P 04/21/17 23.0 1.95 1.97
KMI 170421P00023500 P 04/21/17 23.5 2.43 2.45
KMI 170421P00024000 P 04/21/17 24.0 2.87 3.10
KMI 170421P00024500 P 04/21/17 24.5 3.15 3.65
KMI 170421P00025000 P 04/21/17 25.0 3.65 4.65
KMI 170421P00025500 P 04/21/17 25.5 4.25 4.70
KMI 170421P00026000 P 04/21/17 26.0 4.20 6.65
KMI 170421P00026500 P 04/21/17 26.5 5.30 5.65
KMI 170421P00027000 P 04/21/17 27.0 4.60 7.50
KMI 170421P00027500 P 04/21/17 27.5 6.35 6.70
KMI 170421P00028000 P 04/21/17 28.0 6.55 7.40
KMI 170421P00028500 P 04/21/17 28.5 5.90 8.65
KMI 170421P00029000 P 04/21/17 29.0 6.35 9.65
KMI 170421P00029500 P 04/21/17 29.5 7.00 9.50
KMI 170421P00030000 P 04/21/17 30.0 7.35 10.65
KMI 170428C00013000 C 04/28/17 13.0 6.35 9.65
KMI 170428C00014000 C 04/28/17 14.0 5.40 8.65
KMI 170428C00014500 C 04/28/17 14.5 4.45 8.50
KMI 170428C00015000 C 04/28/17 15.0 4.40 7.65
KMI 170428C00015500 C 04/28/17 15.5 3.85 7.15
KMI 170428C00016000 C 04/28/17 16.0 3.40 6.50
KMI 170428C00016500 C 04/28/17 16.5 4.20 4.85
KMI 170428C00017000 C 04/28/17 17.0 3.80 4.30
KMI 170428C00017500 C 04/28/17 17.5 3.25 3.90
KMI 170428C00018000 C 04/28/17 18.0 2.72 3.35
KMI 170428C00018500 C 04/28/17 18.5 2.20 2.97
KMI 170428C00019000 C 04/28/17 19.0 1.98 2.31
KMI 170428C00019500 C 04/28/17 19.5 1.55 1.83
KMI 170428C00020000 C 04/28/17 20.0 1.13 1.41
KMI 170428C00020500 C 04/28/17 20.5 0.87 1.10
KMI 170428C00021000 C 04/28/17 21.0 0.55 0.68
KMI 170428C00021500 C 04/28/17 21.5 0.33 0.45
KMI 170428C00022000 C 04/28/17 22.0 0.17 0.27
KMI 170428C00022500 C 04/28/17 22.5 0.09 0.17
KMI 170428C00023000 C 04/28/17 23.0 0.05 0.10
KMI 170428C00023500 C 04/28/17 23.5 0.00 0.07
KMI 170428C00024000 C 04/28/17 24.0 0.00 0.07
KMI 170428C00024500 C 04/28/17 24.5 0.00 0.07
KMI 170428C00025000 C 04/28/17 25.0 0.00 0.07
KMI 170428C00025500 C 04/28/17 25.5 0.00 0.07
KMI 170428C00026000 C 04/28/17 26.0 0.00 0.07
KMI 170428C00026500 C 04/28/17 26.5 0.00 0.05
KMI 170428C00027000 C 04/28/17 27.0 0.00 0.06
KMI 170428C00027500 C 04/28/17 27.5 0.00 0.08
KMI 170428C00028000 C 04/28/17 28.0 0.00 0.08
KMI 170428C00028500 C 04/28/17 28.5 0.00 0.07
KMI 170428C00029000 C 04/28/17 29.0 0.00 0.08
KMI 170428C00029500 C 04/28/17 29.5 0.00 0.08
KMI 170428C00030000 C 04/28/17 30.0 0.00 0.06
KMI 170428P00013000 P 04/28/17 13.0 0.00 0.06
KMI 170428P00014000 P 04/28/17 14.0 0.00 0.07
KMI 170428P00014500 P 04/28/17 14.5 0.00 0.09
KMI 170428P00015000 P 04/28/17 15.0 0.00 0.07
KMI 170428P00015500 P 04/28/17 15.5 0.00 0.07
KMI 170428P00016000 P 04/28/17 16.0 0.00 0.08
KMI 170428P00016500 P 04/28/17 16.5 0.00 0.25
KMI 170428P00017000 P 04/28/17 17.0 0.00 0.04
KMI 170428P00017500 P 04/28/17 17.5 0.00 0.30
KMI 170428P00018000 P 04/28/17 18.0 0.02 0.09
KMI 170428P00018500 P 04/28/17 18.5 0.03 0.11
KMI 170428P00019000 P 04/28/17 19.0 0.05 0.23
KMI 170428P00019500 P 04/28/17 19.5 0.11 0.25
KMI 170428P00020000 P 04/28/17 20.0 0.21 0.30
KMI 170428P00020500 P 04/28/17 20.5 0.37 0.49
KMI 170428P00021000 P 04/28/17 21.0 0.54 0.70
KMI 170428P00021500 P 04/28/17 21.5 0.81 0.98
KMI 170428P00022000 P 04/28/17 22.0 1.16 1.52
KMI 170428P00022500 P 04/28/17 22.5 1.56 1.95
KMI 170428P00023000 P 04/28/17 23.0 1.96 2.39
KMI 170428P00023500 P 04/28/17 23.5 2.07 3.00
KMI 170428P00024000 P 04/28/17 24.0 2.40 3.45
KMI 170428P00024500 P 04/28/17 24.5 2.85 3.85
KMI 170428P00025000 P 04/28/17 25.0 3.00 4.50
KMI 170428P00025500 P 04/28/17 25.5 2.90 6.25
KMI 170428P00026000 P 04/28/17 26.0 3.45 6.75
KMI 170428P00026500 P 04/28/17 26.5 3.95 7.25
KMI 170428P00027000 P 04/28/17 27.0 4.45 7.75
KMI 170428P00027500 P 04/28/17 27.5 4.95 8.25
KMI 170428P00028000 P 04/28/17 28.0 5.50 8.70
KMI 170428P00028500 P 04/28/17 28.5 6.00 9.20
KMI 170428P00029000 P 04/28/17 29.0 6.50 9.70
KMI 170428P00029500 P 04/28/17 29.5 6.75 10.30
KMI 170428P00030000 P 04/28/17 30.0 7.45 10.70
KMI 170505C00013000 C 05/05/17 13.0 6.40 9.65
KMI 170505C00014000 C 05/05/17 14.0 5.45 8.60
KMI 170505C00014500 C 05/05/17 14.5 4.90 8.15
KMI 170505C00015000 C 05/05/17 15.0 4.45 7.60
KMI 170505C00015500 C 05/05/17 15.5 3.90 7.15
KMI 170505C00016000 C 05/05/17 16.0 4.70 6.70
KMI 170505C00016500 C 05/05/17 16.5 4.25 4.80
KMI 170505C00017000 C 05/05/17 17.0 3.75 4.35
KMI 170505C00017500 C 05/05/17 17.5 3.25 3.90
KMI 170505C00018000 C 05/05/17 18.0 2.71 3.40
KMI 170505C00018500 C 05/05/17 18.5 2.26 2.99
KMI 170505C00019000 C 05/05/17 19.0 2.12 2.29
KMI 170505C00019500 C 05/05/17 19.5 1.58 1.88
KMI 170505C00020000 C 05/05/17 20.0 1.22 1.42
KMI 170505C00020500 C 05/05/17 20.5 0.98 1.06
KMI 170505C00021000 C 05/05/17 21.0 0.69 0.77
KMI 170505C00021500 C 05/05/17 21.5 0.34 0.56
KMI 170505C00022000 C 05/05/17 22.0 0.19 0.35
KMI 170505C00022500 C 05/05/17 22.5 0.09 0.26
KMI 170505C00023000 C 05/05/17 23.0 0.02 0.28
KMI 170505C00023500 C 05/05/17 23.5 0.03 0.41
KMI 170505C00024000 C 05/05/17 24.0 0.00 0.14
KMI 170505C00024500 C 05/05/17 24.5 0.00 0.24
KMI 170505C00025000 C 05/05/17 25.0 0.00 0.05
KMI 170505C00025500 C 05/05/17 25.5 0.00 0.20
KMI 170505C00026000 C 05/05/17 26.0 0.00 0.07
KMI 170505C00026500 C 05/05/17 26.5 0.00 0.15
KMI 170505C00027000 C 05/05/17 27.0 0.00 0.15
KMI 170505C00027500 C 05/05/17 27.5 0.00 0.16
KMI 170505C00028000 C 05/05/17 28.0 0.00 0.13
KMI 170505C00028500 C 05/05/17 28.5 0.00 0.13
KMI 170505C00029000 C 05/05/17 29.0 0.00 0.12
KMI 170505P00013000 P 05/05/17 13.0 0.00 0.08
KMI 170505P00014000 P 05/05/17 14.0 0.00 0.12
KMI 170505P00014500 P 05/05/17 14.5 0.00 0.15
KMI 170505P00015000 P 05/05/17 15.0 0.00 0.19
KMI 170505P00015500 P 05/05/17 15.5 0.00 0.20
KMI 170505P00016000 P 05/05/17 16.0 0.00 0.10
KMI 170505P00016500 P 05/05/17 16.5 0.00 0.29
KMI 170505P00017000 P 05/05/17 17.0 0.00 0.23
KMI 170505P00017500 P 05/05/17 17.5 0.00 0.34
KMI 170505P00018000 P 05/05/17 18.0 0.00 0.20
KMI 170505P00018500 P 05/05/17 18.5 0.03 0.47
KMI 170505P00019000 P 05/05/17 19.0 0.04 0.24
KMI 170505P00019500 P 05/05/17 19.5 0.15 0.29
KMI 170505P00020000 P 05/05/17 20.0 0.26 0.43
KMI 170505P00020500 P 05/05/17 20.5 0.42 0.55
KMI 170505P00021000 P 05/05/17 21.0 0.61 0.78
KMI 170505P00021500 P 05/05/17 21.5 0.91 1.06
KMI 170505P00022000 P 05/05/17 22.0 1.25 1.42
KMI 170505P00022500 P 05/05/17 22.5 1.56 1.96
KMI 170505P00023000 P 05/05/17 23.0 2.00 2.40
KMI 170505P00023500 P 05/05/17 23.5 2.37 2.99
KMI 170505P00024000 P 05/05/17 24.0 2.83 3.35
KMI 170505P00024500 P 05/05/17 24.5 3.35 3.90
KMI 170505P00025000 P 05/05/17 25.0 3.85 4.40
KMI 170505P00025500 P 05/05/17 25.5 4.25 5.00
KMI 170505P00026000 P 05/05/17 26.0 3.55 6.60
KMI 170505P00026500 P 05/05/17 26.5 3.95 7.10
KMI 170505P00027000 P 05/05/17 27.0 4.45 7.75
KMI 170505P00027500 P 05/05/17 27.5 5.00 8.20
KMI 170505P00028000 P 05/05/17 28.0 5.45 8.75
KMI 170505P00028500 P 05/05/17 28.5 6.00 9.25
KMI 170505P00029000 P 05/05/17 29.0 6.45 9.75
KMI 170519C00011000 C 05/19/17 11.0 8.50 11.05
KMI 170519C00012000 C 05/19/17 12.0 7.55 10.05
KMI 170519C00013000 C 05/19/17 13.0 6.40 9.15
KMI 170519C00014000 C 05/19/17 14.0 6.90 7.20
KMI 170519C00015000 C 05/19/17 15.0 5.85 6.25
KMI 170519C00016000 C 05/19/17 16.0 4.85 5.25
KMI 170519C00017000 C 05/19/17 17.0 3.90 4.20
KMI 170519C00018000 C 05/19/17 18.0 2.92 3.25
KMI 170519C00019000 C 05/19/17 19.0 2.22 2.24
KMI 170519C00020000 C 05/19/17 20.0 1.42 1.44
KMI 170519C00021000 C 05/19/17 21.0 0.81 0.82
KMI 170519C00022000 C 05/19/17 22.0 0.40 0.41
KMI 170519C00023000 C 05/19/17 23.0 0.17 0.18
KMI 170519C00024000 C 05/19/17 24.0 0.06 0.07
KMI 170519C00025000 C 05/19/17 25.0 0.02 0.03
KMI 170519C00026000 C 05/19/17 26.0 0.00 0.03
KMI 170519C00027000 C 05/19/17 27.0 0.00 0.07
KMI 170519C00028000 C 05/19/17 28.0 0.00 0.06
KMI 170519C00029000 C 05/19/17 29.0 0.00 0.07
KMI 170519C00030000 C 05/19/17 30.0 0.00 0.02
KMI 170519P00011000 P 05/19/17 11.0 0.00 0.07
KMI 170519P00012000 P 05/19/17 12.0 0.00 0.08
KMI 170519P00013000 P 05/19/17 13.0 0.00 0.07
KMI 170519P00014000 P 05/19/17 14.0 0.00 0.08
KMI 170519P00015000 P 05/19/17 15.0 0.00 0.07
KMI 170519P00016000 P 05/19/17 16.0 0.02 0.03
KMI 170519P00017000 P 05/19/17 17.0 0.04 0.05
KMI 170519P00018000 P 05/19/17 18.0 0.09 0.10
KMI 170519P00019000 P 05/19/17 19.0 0.19 0.20
KMI 170519P00020000 P 05/19/17 20.0 0.41 0.42
KMI 170519P00021000 P 05/19/17 21.0 0.81 0.83
KMI 170519P00022000 P 05/19/17 22.0 1.41 1.42
KMI 170519P00023000 P 05/19/17 23.0 2.09 2.36
KMI 170519P00024000 P 05/19/17 24.0 3.00 3.25
KMI 170519P00025000 P 05/19/17 25.0 3.95 4.25
KMI 170519P00026000 P 05/19/17 26.0 4.95 5.20
KMI 170519P00027000 P 05/19/17 27.0 5.80 6.40
KMI 170519P00028000 P 05/19/17 28.0 6.85 7.40
KMI 170519P00029000 P 05/19/17 29.0 6.65 9.05
KMI 170519P00030000 P 05/19/17 30.0 7.55 10.35
KMI 170616C00013000 C 06/16/17 13.0 7.25 8.35
KMI 170616C00014000 C 06/16/17 14.0 6.85 7.25
KMI 170616C00015000 C 06/16/17 15.0 5.85 6.35
KMI 170616C00016000 C 06/16/17 16.0 5.00 5.15
KMI 170616C00017000 C 06/16/17 17.0 3.95 4.25
KMI 170616C00018000 C 06/16/17 18.0 2.96 3.30
KMI 170616C00019000 C 06/16/17 19.0 2.34 2.36
KMI 170616C00020000 C 06/16/17 20.0 1.61 1.62
KMI 170616C00021000 C 06/16/17 21.0 1.02 1.03
KMI 170616C00022000 C 06/16/17 22.0 0.58 0.59
KMI 170616C00023000 C 06/16/17 23.0 0.29 0.30
KMI 170616C00024000 C 06/16/17 24.0 0.13 0.14
KMI 170616C00025000 C 06/16/17 25.0 0.06 0.07
KMI 170616C00026000 C 06/16/17 26.0 0.02 0.03
KMI 170616C00027000 C 06/16/17 27.0 0.00 0.03
KMI 170616C00028000 C 06/16/17 28.0 0.00 0.02
KMI 170616C00029000 C 06/16/17 29.0 0.00 0.01
KMI 170616P00013000 P 06/16/17 13.0 0.00 0.09
KMI 170616P00014000 P 06/16/17 14.0 0.02 0.03
KMI 170616P00015000 P 06/16/17 15.0 0.03 0.04
KMI 170616P00016000 P 06/16/17 16.0 0.05 0.06
KMI 170616P00017000 P 06/16/17 17.0 0.09 0.10
KMI 170616P00018000 P 06/16/17 18.0 0.17 0.18
KMI 170616P00019000 P 06/16/17 19.0 0.33 0.34
KMI 170616P00020000 P 06/16/17 20.0 0.60 0.61
KMI 170616P00021000 P 06/16/17 21.0 1.01 1.02
KMI 170616P00022000 P 06/16/17 22.0 1.57 1.58
KMI 170616P00023000 P 06/16/17 23.0 2.28 2.30
KMI 170616P00024000 P 06/16/17 24.0 3.05 3.30
KMI 170616P00025000 P 06/16/17 25.0 3.90 4.25
KMI 170616P00026000 P 06/16/17 26.0 4.95 5.25
KMI 170616P00027000 P 06/16/17 27.0 5.90 6.30
KMI 170616P00028000 P 06/16/17 28.0 6.75 7.20
KMI 170616P00029000 P 06/16/17 29.0 6.45 8.95
KMI 170915C00014000 C 09/15/17 14.0 6.85 7.30
KMI 170915C00015000 C 09/15/17 15.0 6.05 6.20
KMI 170915C00016000 C 09/15/17 16.0 5.00 5.30
KMI 170915C00017000 C 09/15/17 17.0 4.05 4.45
KMI 170915C00018000 C 09/15/17 18.0 3.30 3.50
KMI 170915C00019000 C 09/15/17 19.0 2.67 2.70
KMI 170915C00020000 C 09/15/17 20.0 2.00 2.02
KMI 170915C00021000 C 09/15/17 21.0 1.44 1.45
KMI 170915C00022000 C 09/15/17 22.0 0.99 1.00
KMI 170915C00023000 C 09/15/17 23.0 0.65 0.66
KMI 170915C00024000 C 09/15/17 24.0 0.40 0.42
KMI 170915C00025000 C 09/15/17 25.0 0.24 0.26
KMI 170915C00026000 C 09/15/17 26.0 0.15 0.16
KMI 170915C00027000 C 09/15/17 27.0 0.09 0.10
KMI 170915C00028000 C 09/15/17 28.0 0.05 0.06
KMI 170915C00029000 C 09/15/17 29.0 0.03 0.04
KMI 170915C00030000 C 09/15/17 30.0 0.02 0.03
KMI 170915P00014000 P 09/15/17 14.0 0.10 0.11
KMI 170915P00015000 P 09/15/17 15.0 0.14 0.15
KMI 170915P00016000 P 09/15/17 16.0 0.20 0.21
KMI 170915P00017000 P 09/15/17 17.0 0.31 0.32
KMI 170915P00018000 P 09/15/17 18.0 0.46 0.48
KMI 170915P00019000 P 09/15/17 19.0 0.69 0.71
KMI 170915P00020000 P 09/15/17 20.0 1.02 1.04
KMI 170915P00021000 P 09/15/17 21.0 1.46 1.47
KMI 170915P00022000 P 09/15/17 22.0 2.01 2.03
KMI 170915P00023000 P 09/15/17 23.0 2.67 2.69
KMI 170915P00024000 P 09/15/17 24.0 3.35 3.60
KMI 170915P00025000 P 09/15/17 25.0 4.20 4.45
KMI 170915P00026000 P 09/15/17 26.0 5.10 5.40
KMI 170915P00027000 P 09/15/17 27.0 6.00 6.30
KMI 170915P00028000 P 09/15/17 28.0 6.95 7.35
KMI 170915P00029000 P 09/15/17 29.0 7.95 8.25
KMI 170915P00030000 P 09/15/17 30.0 8.55 10.70
KMI 180119C00002500 C 01/19/18 2.5 17.45 18.65
KMI 180119C00005000 C 01/19/18 5.0 14.85 17.25
KMI 180119C00007500 C 01/19/18 7.5 12.50 13.65
KMI 180119C00010000 C 01/19/18 10.0 10.90 11.15
KMI 180119C00012500 C 01/19/18 12.5 8.50 8.70
KMI 180119C00015000 C 01/19/18 15.0 6.10 6.35
KMI 180119C00017500 C 01/19/18 17.5 4.15 4.20
KMI 180119C00020000 C 01/19/18 20.0 2.45 2.49
KMI 180119C00022500 C 01/19/18 22.5 1.25 1.28
KMI 180119C00025000 C 01/19/18 25.0 0.54 0.56
KMI 180119C00027500 C 01/19/18 27.5 0.20 0.22
KMI 180119C00030000 C 01/19/18 30.0 0.08 0.09
KMI 180119C00032500 C 01/19/18 32.5 0.03 0.04
KMI 180119C00035000 C 01/19/18 35.0 0.01 0.08
KMI 180119C00037000 C 01/19/18 37.0 0.00 0.02
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.05
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.02
KMI 180119P00007500 P 01/19/18 7.5 0.00 0.08
KMI 180119P00010000 P 01/19/18 10.0 0.05 0.06
KMI 180119P00012500 P 01/19/18 12.5 0.13 0.14
KMI 180119P00015000 P 01/19/18 15.0 0.32 0.33
KMI 180119P00017500 P 01/19/18 17.5 0.73 0.74
KMI 180119P00020000 P 01/19/18 20.0 1.51 1.54
KMI 180119P00022500 P 01/19/18 22.5 2.78 2.82
KMI 180119P00025000 P 01/19/18 25.0 4.50 4.75
KMI 180119P00027500 P 01/19/18 27.5 6.65 7.00
KMI 180119P00030000 P 01/19/18 30.0 9.00 9.25
KMI 180119P00032500 P 01/19/18 32.5 11.45 11.75
KMI 180119P00035000 P 01/19/18 35.0 13.85 14.35
KMI 180119P00037000 P 01/19/18 37.0 14.00 18.40
KMI 190118C00013000 C 01/18/19 13.0 7.85 8.65
KMI 190118C00015000 C 01/18/19 15.0 6.20 6.90
KMI 190118C00018000 C 01/18/19 18.0 4.05 4.75
KMI 190118C00020000 C 01/18/19 20.0 3.15 3.50
KMI 190118C00022000 C 01/18/19 22.0 2.14 2.46
KMI 190118C00025000 C 01/18/19 25.0 1.24 1.40
KMI 190118C00027000 C 01/18/19 27.0 0.68 1.01
KMI 190118C00030000 C 01/18/19 30.0 0.37 0.65
KMI 190118C00032000 C 01/18/19 32.0 0.07 0.40
KMI 190118P00013000 P 01/18/19 13.0 0.41 0.55
KMI 190118P00015000 P 01/18/19 15.0 0.76 0.90
KMI 190118P00018000 P 01/18/19 18.0 1.48 1.80
KMI 190118P00020000 P 01/18/19 20.0 2.41 2.69
KMI 190118P00022000 P 01/18/19 22.0 3.30 3.75
KMI 190118P00025000 P 01/18/19 25.0 5.20 5.70
KMI 190118P00027000 P 01/18/19 27.0 6.65 7.30
KMI 190118P00030000 P 01/18/19 30.0 9.10 9.95
KMI 190118P00032000 P 01/18/19 32.0 10.90 12.30

OPRA data is delayed 15 minutes.