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 (2017-06-02)Premium Content

Kinder Morgan Inc (KMI)
As of Aug 17 2017 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 170818C00011000 C 08/18/17 11.0 7.45 8.00
KMI 170818C00012000 C 08/18/17 12.0 6.45 7.10
KMI 170818C00013000 C 08/18/17 13.0 5.45 5.60
KMI 170818C00013500 C 08/18/17 13.5 4.95 6.45
KMI 170818C00014000 C 08/18/17 14.0 4.45 4.60
KMI 170818C00014500 C 08/18/17 14.5 3.95 4.50
KMI 170818C00015000 C 08/18/17 15.0 3.50 3.55
KMI 170818C00015500 C 08/18/17 15.5 2.94 3.50
KMI 170818C00016000 C 08/18/17 16.0 2.47 2.57
KMI 170818C00016500 C 08/18/17 16.5 2.03 2.04
KMI 170818C00017000 C 08/18/17 17.0 1.52 1.54
KMI 170818C00017500 C 08/18/17 17.5 1.02 1.04
KMI 170818C00018000 C 08/18/17 18.0 0.53 0.54
KMI 170818C00018500 C 08/18/17 18.5 0.11 0.12
KMI 170818C00019000 C 08/18/17 19.0 0.00 0.02
KMI 170818C00019500 C 08/18/17 19.5 0.00 0.01
KMI 170818C00020000 C 08/18/17 20.0 0.00 0.01
KMI 170818C00020500 C 08/18/17 20.5 0.00 0.02
KMI 170818C00021000 C 08/18/17 21.0 0.00 0.02
KMI 170818C00021500 C 08/18/17 21.5 0.00 0.02
KMI 170818C00022000 C 08/18/17 22.0 0.00 0.02
KMI 170818C00022500 C 08/18/17 22.5 0.00 0.02
KMI 170818C00023000 C 08/18/17 23.0 0.00 0.02
KMI 170818C00023500 C 08/18/17 23.5 0.00 0.02
KMI 170818C00024000 C 08/18/17 24.0 0.00 0.02
KMI 170818C00024500 C 08/18/17 24.5 0.00 0.02
KMI 170818C00025000 C 08/18/17 25.0 0.00 0.02
KMI 170818C00026000 C 08/18/17 26.0 0.00 0.02
KMI 170818C00027000 C 08/18/17 27.0 0.00 0.03
KMI 170818P00011000 P 08/18/17 11.0 0.00 0.02
KMI 170818P00012000 P 08/18/17 12.0 0.00 0.02
KMI 170818P00013000 P 08/18/17 13.0 0.00 0.02
KMI 170818P00013500 P 08/18/17 13.5 0.00 0.02
KMI 170818P00014000 P 08/18/17 14.0 0.00 0.02
KMI 170818P00014500 P 08/18/17 14.5 0.00 0.02
KMI 170818P00015000 P 08/18/17 15.0 0.00 0.02
KMI 170818P00015500 P 08/18/17 15.5 0.00 0.02
KMI 170818P00016000 P 08/18/17 16.0 0.00 0.02
KMI 170818P00016500 P 08/18/17 16.5 0.00 0.02
KMI 170818P00017000 P 08/18/17 17.0 0.00 0.01
KMI 170818P00017500 P 08/18/17 17.5 0.00 0.02
KMI 170818P00018000 P 08/18/17 18.0 0.00 0.02
KMI 170818P00018500 P 08/18/17 18.5 0.07 0.08
KMI 170818P00019000 P 08/18/17 19.0 0.46 0.48
KMI 170818P00019500 P 08/18/17 19.5 0.96 0.97
KMI 170818P00020000 P 08/18/17 20.0 1.46 1.48
KMI 170818P00020500 P 08/18/17 20.5 1.96 1.98
KMI 170818P00021000 P 08/18/17 21.0 2.46 2.50
KMI 170818P00021500 P 08/18/17 21.5 2.90 3.35
KMI 170818P00022000 P 08/18/17 22.0 3.45 3.50
KMI 170818P00022500 P 08/18/17 22.5 3.90 4.00
KMI 170818P00023000 P 08/18/17 23.0 4.45 4.50
KMI 170818P00023500 P 08/18/17 23.5 4.90 6.40
KMI 170818P00024000 P 08/18/17 24.0 5.40 6.85
KMI 170818P00024500 P 08/18/17 24.5 5.90 6.35
KMI 170818P00025000 P 08/18/17 25.0 6.40 6.60
KMI 170818P00026000 P 08/18/17 26.0 7.40 7.80
KMI 170818P00027000 P 08/18/17 27.0 8.40 9.10
KMI 170825C00009000 C 08/25/17 9.0 9.50 10.70
KMI 170825C00010000 C 08/25/17 10.0 8.45 9.35
KMI 170825C00011000 C 08/25/17 11.0 7.20 9.15
KMI 170825C00012000 C 08/25/17 12.0 6.50 7.10
KMI 170825C00013500 C 08/25/17 13.5 4.70 5.45
KMI 170825C00014500 C 08/25/17 14.5 4.00 5.40
KMI 170825C00015000 C 08/25/17 15.0 3.45 4.75
KMI 170825C00015500 C 08/25/17 15.5 2.94 4.50
KMI 170825C00016000 C 08/25/17 16.0 2.51 2.81
KMI 170825C00016500 C 08/25/17 16.5 2.01 2.08
KMI 170825C00017000 C 08/25/17 17.0 1.53 1.55
KMI 170825C00017500 C 08/25/17 17.5 1.05 1.06
KMI 170825C00018000 C 08/25/17 18.0 0.59 0.61
KMI 170825C00018500 C 08/25/17 18.5 0.22 0.24
KMI 170825C00019000 C 08/25/17 19.0 0.04 0.05
KMI 170825C00019500 C 08/25/17 19.5 0.00 0.01
KMI 170825C00020000 C 08/25/17 20.0 0.00 0.02
KMI 170825C00020500 C 08/25/17 20.5 0.00 0.02
KMI 170825C00021000 C 08/25/17 21.0 0.00 0.02
KMI 170825C00021500 C 08/25/17 21.5 0.00 0.02
KMI 170825C00022000 C 08/25/17 22.0 0.00 0.02
KMI 170825C00022500 C 08/25/17 22.5 0.00 0.02
KMI 170825C00023000 C 08/25/17 23.0 0.00 0.02
KMI 170825C00023500 C 08/25/17 23.5 0.00 0.02
KMI 170825C00024000 C 08/25/17 24.0 0.00 0.02
KMI 170825C00024500 C 08/25/17 24.5 0.00 0.02
KMI 170825C00025500 C 08/25/17 25.5 0.00 0.02
KMI 170825C00026000 C 08/25/17 26.0 0.00 0.02
KMI 170825C00026500 C 08/25/17 26.5 0.00 0.02
KMI 170825C00027000 C 08/25/17 27.0 0.00 0.02
KMI 170825C00027500 C 08/25/17 27.5 0.00 0.02
KMI 170825C00030000 C 08/25/17 30.0 0.00 0.02
KMI 170825C00035000 C 08/25/17 35.0 0.00 0.02
KMI 170825P00009000 P 08/25/17 9.0 0.00 0.02
KMI 170825P00010000 P 08/25/17 10.0 0.00 0.02
KMI 170825P00011000 P 08/25/17 11.0 0.00 0.02
KMI 170825P00012000 P 08/25/17 12.0 0.00 0.02
KMI 170825P00013500 P 08/25/17 13.5 0.00 0.05
KMI 170825P00014500 P 08/25/17 14.5 0.00 0.02
KMI 170825P00015000 P 08/25/17 15.0 0.00 0.02
KMI 170825P00015500 P 08/25/17 15.5 0.00 0.02
KMI 170825P00016000 P 08/25/17 16.0 0.00 0.02
KMI 170825P00016500 P 08/25/17 16.5 0.00 0.04
KMI 170825P00017000 P 08/25/17 17.0 0.00 0.02
KMI 170825P00017500 P 08/25/17 17.5 0.01 0.03
KMI 170825P00018000 P 08/25/17 18.0 0.05 0.06
KMI 170825P00018500 P 08/25/17 18.5 0.19 0.20
KMI 170825P00019000 P 08/25/17 19.0 0.50 0.52
KMI 170825P00019500 P 08/25/17 19.5 0.96 0.98
KMI 170825P00020000 P 08/25/17 20.0 1.46 1.48
KMI 170825P00020500 P 08/25/17 20.5 1.95 2.13
KMI 170825P00021000 P 08/25/17 21.0 2.45 2.53
KMI 170825P00021500 P 08/25/17 21.5 2.93 4.15
KMI 170825P00022000 P 08/25/17 22.0 3.40 3.50
KMI 170825P00022500 P 08/25/17 22.5 3.90 5.40
KMI 170825P00023000 P 08/25/17 23.0 4.40 5.70
KMI 170825P00023500 P 08/25/17 23.5 4.90 6.35
KMI 170825P00024000 P 08/25/17 24.0 5.40 6.90
KMI 170825P00024500 P 08/25/17 24.5 5.90 7.05
KMI 170825P00025500 P 08/25/17 25.5 6.90 8.40
KMI 170825P00026000 P 08/25/17 26.0 7.40 8.00
KMI 170825P00026500 P 08/25/17 26.5 6.75 9.70
KMI 170825P00027000 P 08/25/17 27.0 8.35 9.85
KMI 170825P00027500 P 08/25/17 27.5 8.90 10.40
KMI 170825P00030000 P 08/25/17 30.0 11.40 12.40
KMI 170825P00035000 P 08/25/17 35.0 16.40 16.85
KMI 170901C00014000 C 09/01/17 14.0 4.45 4.80
KMI 170901C00014500 C 09/01/17 14.5 4.00 5.35
KMI 170901C00015000 C 09/01/17 15.0 3.50 3.65
KMI 170901C00015500 C 09/01/17 15.5 2.98 4.55
KMI 170901C00016000 C 09/01/17 16.0 2.49 2.89
KMI 170901C00016500 C 09/01/17 16.5 2.00 2.26
KMI 170901C00017000 C 09/01/17 17.0 1.53 1.59
KMI 170901C00017500 C 09/01/17 17.5 1.08 1.10
KMI 170901C00018000 C 09/01/17 18.0 0.65 0.66
KMI 170901C00018500 C 09/01/17 18.5 0.30 0.31
KMI 170901C00019000 C 09/01/17 19.0 0.09 0.10
KMI 170901C00019500 C 09/01/17 19.5 0.02 0.03
KMI 170901C00020000 C 09/01/17 20.0 0.00 0.02
KMI 170901C00020500 C 09/01/17 20.5 0.00 0.02
KMI 170901C00021000 C 09/01/17 21.0 0.00 0.02
KMI 170901C00021500 C 09/01/17 21.5 0.00 0.02
KMI 170901C00022000 C 09/01/17 22.0 0.00 0.02
KMI 170901C00022500 C 09/01/17 22.5 0.00 0.02
KMI 170901C00023000 C 09/01/17 23.0 0.00 0.02
KMI 170901C00023500 C 09/01/17 23.5 0.00 0.02
KMI 170901C00024000 C 09/01/17 24.0 0.00 0.02
KMI 170901C00024500 C 09/01/17 24.5 0.00 0.02
KMI 170901C00025000 C 09/01/17 25.0 0.00 0.02
KMI 170901C00026000 C 09/01/17 26.0 0.00 0.02
KMI 170901C00026500 C 09/01/17 26.5 0.00 0.02
KMI 170901C00027000 C 09/01/17 27.0 0.00 0.02
KMI 170901C00027500 C 09/01/17 27.5 0.00 0.02
KMI 170901P00014000 P 09/01/17 14.0 0.00 0.02
KMI 170901P00014500 P 09/01/17 14.5 0.00 0.02
KMI 170901P00015000 P 09/01/17 15.0 0.00 0.02
KMI 170901P00015500 P 09/01/17 15.5 0.00 0.02
KMI 170901P00016000 P 09/01/17 16.0 0.00 0.05
KMI 170901P00016500 P 09/01/17 16.5 0.00 0.02
KMI 170901P00017000 P 09/01/17 17.0 0.01 0.03
KMI 170901P00017500 P 09/01/17 17.5 0.04 0.05
KMI 170901P00018000 P 09/01/17 18.0 0.11 0.12
KMI 170901P00018500 P 09/01/17 18.5 0.25 0.26
KMI 170901P00019000 P 09/01/17 19.0 0.55 0.57
KMI 170901P00019500 P 09/01/17 19.5 0.97 0.98
KMI 170901P00020000 P 09/01/17 20.0 1.45 1.49
KMI 170901P00020500 P 09/01/17 20.5 1.95 2.00
KMI 170901P00021000 P 09/01/17 21.0 2.45 2.54
KMI 170901P00021500 P 09/01/17 21.5 2.94 4.05
KMI 170901P00022000 P 09/01/17 22.0 3.40 4.70
KMI 170901P00022500 P 09/01/17 22.5 3.90 5.05
KMI 170901P00023000 P 09/01/17 23.0 4.40 5.75
KMI 170901P00023500 P 09/01/17 23.5 4.90 6.45
KMI 170901P00024000 P 09/01/17 24.0 5.35 7.20
KMI 170901P00024500 P 09/01/17 24.5 5.90 7.70
KMI 170901P00025000 P 09/01/17 25.0 6.40 7.00
KMI 170901P00026000 P 09/01/17 26.0 6.75 7.60
KMI 170901P00026500 P 09/01/17 26.5 6.45 9.70
KMI 170901P00027000 P 09/01/17 27.0 8.40 9.95
KMI 170901P00027500 P 09/01/17 27.5 8.90 9.80
KMI 170908C00013500 C 09/08/17 13.5 4.95 5.15
KMI 170908C00014000 C 09/08/17 14.0 3.65 5.90
KMI 170908C00014500 C 09/08/17 14.5 3.10 4.75
KMI 170908C00015000 C 09/08/17 15.0 3.50 3.60
KMI 170908C00015500 C 09/08/17 15.5 3.00 3.10
KMI 170908C00016000 C 09/08/17 16.0 2.52 2.58
KMI 170908C00016500 C 09/08/17 16.5 2.02 2.09
KMI 170908C00017000 C 09/08/17 17.0 1.53 1.61
KMI 170908C00017500 C 09/08/17 17.5 1.08 1.14
KMI 170908C00018000 C 09/08/17 18.0 0.66 0.72
KMI 170908C00018500 C 09/08/17 18.5 0.33 0.39
KMI 170908C00019000 C 09/08/17 19.0 0.12 0.17
KMI 170908C00019500 C 09/08/17 19.5 0.02 0.06
KMI 170908C00020000 C 09/08/17 20.0 0.00 0.03
KMI 170908C00020500 C 09/08/17 20.5 0.00 0.02
KMI 170908C00021000 C 09/08/17 21.0 0.00 0.02
KMI 170908C00021500 C 09/08/17 21.5 0.00 0.02
KMI 170908C00022000 C 09/08/17 22.0 0.00 0.02
KMI 170908C00022500 C 09/08/17 22.5 0.00 0.02
KMI 170908C00023000 C 09/08/17 23.0 0.00 0.02
KMI 170908C00023500 C 09/08/17 23.5 0.00 0.02
KMI 170908C00024000 C 09/08/17 24.0 0.00 0.02
KMI 170908C00024500 C 09/08/17 24.5 0.00 0.02
KMI 170908C00025000 C 09/08/17 25.0 0.00 0.02
KMI 170908C00025500 C 09/08/17 25.5 0.00 0.02
KMI 170908C00026000 C 09/08/17 26.0 0.00 0.02
KMI 170908C00026500 C 09/08/17 26.5 0.00 0.02
KMI 170908C00027000 C 09/08/17 27.0 0.00 0.02
KMI 170908C00027500 C 09/08/17 27.5 0.00 0.02
KMI 170908P00013500 P 09/08/17 13.5 0.00 0.02
KMI 170908P00014000 P 09/08/17 14.0 0.00 0.02
KMI 170908P00014500 P 09/08/17 14.5 0.00 0.02
KMI 170908P00015000 P 09/08/17 15.0 0.00 0.03
KMI 170908P00015500 P 09/08/17 15.5 0.00 0.04
KMI 170908P00016000 P 09/08/17 16.0 0.00 0.05
KMI 170908P00016500 P 09/08/17 16.5 0.00 0.06
KMI 170908P00017000 P 09/08/17 17.0 0.02 0.06
KMI 170908P00017500 P 09/08/17 17.5 0.05 0.09
KMI 170908P00018000 P 09/08/17 18.0 0.13 0.18
KMI 170908P00018500 P 09/08/17 18.5 0.29 0.34
KMI 170908P00019000 P 09/08/17 19.0 0.57 0.62
KMI 170908P00019500 P 09/08/17 19.5 0.97 1.04
KMI 170908P00020000 P 09/08/17 20.0 1.43 1.51
KMI 170908P00020500 P 09/08/17 20.5 1.95 2.01
KMI 170908P00021000 P 09/08/17 21.0 2.43 2.51
KMI 170908P00021500 P 09/08/17 21.5 2.88 3.00
KMI 170908P00022000 P 09/08/17 22.0 3.35 3.55
KMI 170908P00022500 P 09/08/17 22.5 3.90 4.05
KMI 170908P00023000 P 09/08/17 23.0 4.40 4.55
KMI 170908P00023500 P 09/08/17 23.5 4.90 5.05
KMI 170908P00024000 P 09/08/17 24.0 5.40 5.55
KMI 170908P00024500 P 09/08/17 24.5 5.85 6.20
KMI 170908P00025000 P 09/08/17 25.0 6.40 6.60
KMI 170908P00025500 P 09/08/17 25.5 6.90 7.05
KMI 170908P00026000 P 09/08/17 26.0 7.20 7.65
KMI 170908P00026500 P 09/08/17 26.5 6.45 9.15
KMI 170908P00027000 P 09/08/17 27.0 6.85 9.55
KMI 170908P00027500 P 09/08/17 27.5 8.80 9.30
KMI 170915C00013000 C 09/15/17 13.0 5.50 5.60
KMI 170915C00014000 C 09/15/17 14.0 4.50 4.60
KMI 170915C00015000 C 09/15/17 15.0 3.50 3.60
KMI 170915C00016000 C 09/15/17 16.0 2.55 2.59
KMI 170915C00017000 C 09/15/17 17.0 1.59 1.62
KMI 170915C00018000 C 09/15/17 18.0 0.73 0.76
KMI 170915C00019000 C 09/15/17 19.0 0.18 0.19
KMI 170915C00020000 C 09/15/17 20.0 0.02 0.03
KMI 170915C00021000 C 09/15/17 21.0 0.00 0.02
KMI 170915C00022000 C 09/15/17 22.0 0.00 0.04
KMI 170915C00023000 C 09/15/17 23.0 0.00 0.02
KMI 170915C00024000 C 09/15/17 24.0 0.00 0.02
KMI 170915C00025000 C 09/15/17 25.0 0.00 0.02
KMI 170915C00026000 C 09/15/17 26.0 0.00 0.02
KMI 170915C00027000 C 09/15/17 27.0 0.00 0.02
KMI 170915C00028000 C 09/15/17 28.0 0.00 0.02
KMI 170915C00029000 C 09/15/17 29.0 0.00 0.02
KMI 170915C00030000 C 09/15/17 30.0 0.00 0.01
KMI 170915P00013000 P 09/15/17 13.0 0.00 0.02
KMI 170915P00014000 P 09/15/17 14.0 0.00 0.02
KMI 170915P00015000 P 09/15/17 15.0 0.01 0.03
KMI 170915P00016000 P 09/15/17 16.0 0.02 0.03
KMI 170915P00017000 P 09/15/17 17.0 0.06 0.07
KMI 170915P00018000 P 09/15/17 18.0 0.18 0.19
KMI 170915P00019000 P 09/15/17 19.0 0.62 0.64
KMI 170915P00020000 P 09/15/17 20.0 1.47 1.49
KMI 170915P00021000 P 09/15/17 21.0 2.45 2.49
KMI 170915P00022000 P 09/15/17 22.0 3.45 3.50
KMI 170915P00023000 P 09/15/17 23.0 4.45 4.50
KMI 170915P00024000 P 09/15/17 24.0 5.35 5.50
KMI 170915P00025000 P 09/15/17 25.0 6.40 6.50
KMI 170915P00026000 P 09/15/17 26.0 7.40 7.55
KMI 170915P00027000 P 09/15/17 27.0 8.40 9.45
KMI 170915P00028000 P 09/15/17 28.0 9.40 9.50
KMI 170915P00029000 P 09/15/17 29.0 10.40 10.50
KMI 170915P00030000 P 09/15/17 30.0 11.45 11.50
KMI 170922C00013500 C 09/22/17 13.5 4.95 5.15
KMI 170922C00014000 C 09/22/17 14.0 4.50 4.60
KMI 170922C00014500 C 09/22/17 14.5 4.00 4.10
KMI 170922C00015000 C 09/22/17 15.0 3.50 3.60
KMI 170922C00015500 C 09/22/17 15.5 3.00 3.10
KMI 170922C00016000 C 09/22/17 16.0 2.55 2.67
KMI 170922C00016500 C 09/22/17 16.5 2.05 2.13
KMI 170922C00017000 C 09/22/17 17.0 1.59 1.67
KMI 170922C00017500 C 09/22/17 17.5 1.16 1.22
KMI 170922C00018000 C 09/22/17 18.0 0.77 0.82
KMI 170922C00018500 C 09/22/17 18.5 0.43 0.51
KMI 170922C00019000 C 09/22/17 19.0 0.22 0.29
KMI 170922C00019500 C 09/22/17 19.5 0.09 0.13
KMI 170922C00020000 C 09/22/17 20.0 0.02 0.06
KMI 170922C00020500 C 09/22/17 20.5 0.00 0.03
KMI 170922C00021000 C 09/22/17 21.0 0.00 0.02
KMI 170922C00021500 C 09/22/17 21.5 0.00 0.02
KMI 170922C00022000 C 09/22/17 22.0 0.00 0.02
KMI 170922C00022500 C 09/22/17 22.5 0.00 0.02
KMI 170922C00023000 C 09/22/17 23.0 0.00 0.02
KMI 170922C00023500 C 09/22/17 23.5 0.00 0.02
KMI 170922C00024000 C 09/22/17 24.0 0.00 0.02
KMI 170922C00024500 C 09/22/17 24.5 0.00 0.02
KMI 170922C00025000 C 09/22/17 25.0 0.00 0.02
KMI 170922C00025500 C 09/22/17 25.5 0.00 0.02
KMI 170922C00026000 C 09/22/17 26.0 0.00 0.02
KMI 170922C00026500 C 09/22/17 26.5 0.00 0.02
KMI 170922C00027000 C 09/22/17 27.0 0.00 0.02
KMI 170922C00027500 C 09/22/17 27.5 0.00 0.02
KMI 170922P00013500 P 09/22/17 13.5 0.00 0.02
KMI 170922P00014000 P 09/22/17 14.0 0.00 0.02
KMI 170922P00014500 P 09/22/17 14.5 0.00 0.03
KMI 170922P00015000 P 09/22/17 15.0 0.00 0.05
KMI 170922P00015500 P 09/22/17 15.5 0.00 0.04
KMI 170922P00016000 P 09/22/17 16.0 0.00 0.04
KMI 170922P00016500 P 09/22/17 16.5 0.03 0.07
KMI 170922P00017000 P 09/22/17 17.0 0.05 0.11
KMI 170922P00017500 P 09/22/17 17.5 0.12 0.16
KMI 170922P00018000 P 09/22/17 18.0 0.22 0.28
KMI 170922P00018500 P 09/22/17 18.5 0.39 0.44
KMI 170922P00019000 P 09/22/17 19.0 0.66 0.72
KMI 170922P00019500 P 09/22/17 19.5 1.02 1.08
KMI 170922P00020000 P 09/22/17 20.0 1.46 1.52
KMI 170922P00020500 P 09/22/17 20.5 1.95 2.05
KMI 170922P00021000 P 09/22/17 21.0 2.41 2.55
KMI 170922P00021500 P 09/22/17 21.5 2.91 3.05
KMI 170922P00022000 P 09/22/17 22.0 3.40 3.55
KMI 170922P00022500 P 09/22/17 22.5 3.90 4.05
KMI 170922P00023000 P 09/22/17 23.0 4.40 4.55
KMI 170922P00023500 P 09/22/17 23.5 4.90 5.05
KMI 170922P00024000 P 09/22/17 24.0 5.40 5.55
KMI 170922P00024500 P 09/22/17 24.5 5.90 6.05
KMI 170922P00025000 P 09/22/17 25.0 6.40 6.55
KMI 170922P00025500 P 09/22/17 25.5 6.90 7.05
KMI 170922P00026000 P 09/22/17 26.0 7.40 7.60
KMI 170922P00026500 P 09/22/17 26.5 6.40 9.45
KMI 170922P00027000 P 09/22/17 27.0 7.45 9.50
KMI 170922P00027500 P 09/22/17 27.5 8.90 9.05
KMI 170929C00014500 C 09/29/17 14.5 4.00 4.15
KMI 170929C00015000 C 09/29/17 15.0 3.50 3.65
KMI 170929C00015500 C 09/29/17 15.5 3.00 3.15
KMI 170929C00016000 C 09/29/17 16.0 2.56 2.63
KMI 170929C00016500 C 09/29/17 16.5 2.08 2.15
KMI 170929C00017000 C 09/29/17 17.0 1.63 1.69
KMI 170929C00017500 C 09/29/17 17.5 1.19 1.25
KMI 170929C00018000 C 09/29/17 18.0 0.80 0.88
KMI 170929C00018500 C 09/29/17 18.5 0.49 0.55
KMI 170929C00019000 C 09/29/17 19.0 0.27 0.32
KMI 170929C00019500 C 09/29/17 19.5 0.12 0.16
KMI 170929C00020000 C 09/29/17 20.0 0.05 0.08
KMI 170929C00020500 C 09/29/17 20.5 0.00 0.05
KMI 170929C00021000 C 09/29/17 21.0 0.00 0.02
KMI 170929C00021500 C 09/29/17 21.5 0.00 0.02
KMI 170929C00022000 C 09/29/17 22.0 0.00 0.02
KMI 170929C00022500 C 09/29/17 22.5 0.00 0.02
KMI 170929C00023000 C 09/29/17 23.0 0.00 0.02
KMI 170929C00023500 C 09/29/17 23.5 0.00 0.02
KMI 170929C00024000 C 09/29/17 24.0 0.00 0.02
KMI 170929C00024500 C 09/29/17 24.5 0.00 0.02
KMI 170929P00014500 P 09/29/17 14.5 0.00 0.06
KMI 170929P00015000 P 09/29/17 15.0 0.00 0.10
KMI 170929P00015500 P 09/29/17 15.5 0.00 0.06
KMI 170929P00016000 P 09/29/17 16.0 0.03 0.06
KMI 170929P00016500 P 09/29/17 16.5 0.05 0.09
KMI 170929P00017000 P 09/29/17 17.0 0.08 0.12
KMI 170929P00017500 P 09/29/17 17.5 0.14 0.18
KMI 170929P00018000 P 09/29/17 18.0 0.26 0.31
KMI 170929P00018500 P 09/29/17 18.5 0.43 0.50
KMI 170929P00019000 P 09/29/17 19.0 0.69 0.77
KMI 170929P00019500 P 09/29/17 19.5 1.05 1.11
KMI 170929P00020000 P 09/29/17 20.0 1.48 1.55
KMI 170929P00020500 P 09/29/17 20.5 1.95 2.00
KMI 170929P00021000 P 09/29/17 21.0 2.42 2.51
KMI 170929P00021500 P 09/29/17 21.5 2.94 3.05
KMI 170929P00022000 P 09/29/17 22.0 3.40 3.55
KMI 170929P00022500 P 09/29/17 22.5 3.90 4.05
KMI 170929P00023000 P 09/29/17 23.0 3.95 4.55
KMI 170929P00023500 P 09/29/17 23.5 4.90 5.05
KMI 170929P00024000 P 09/29/17 24.0 5.40 5.60
KMI 170929P00024500 P 09/29/17 24.5 5.90 6.05
KMI 171215C00013000 C 12/15/17 13.0 5.55 5.65
KMI 171215C00014000 C 12/15/17 14.0 4.55 4.70
KMI 171215C00015000 C 12/15/17 15.0 3.60 3.75
KMI 171215C00016000 C 12/15/17 16.0 2.74 2.78
KMI 171215C00017000 C 12/15/17 17.0 1.91 1.94
KMI 171215C00018000 C 12/15/17 18.0 1.21 1.23
KMI 171215C00019000 C 12/15/17 19.0 0.68 0.70
KMI 171215C00020000 C 12/15/17 20.0 0.33 0.34
KMI 171215C00021000 C 12/15/17 21.0 0.14 0.15
KMI 171215C00022000 C 12/15/17 22.0 0.05 0.06
KMI 171215C00023000 C 12/15/17 23.0 0.02 0.03
KMI 171215C00024000 C 12/15/17 24.0 0.00 0.03
KMI 171215C00025000 C 12/15/17 25.0 0.00 0.03
KMI 171215C00026000 C 12/15/17 26.0 0.00 0.04
KMI 171215C00027000 C 12/15/17 27.0 0.00 0.02
KMI 171215C00028000 C 12/15/17 28.0 0.00 0.02
KMI 171215C00029000 C 12/15/17 29.0 0.00 0.02
KMI 171215P00013000 P 12/15/17 13.0 0.05 0.06
KMI 171215P00014000 P 12/15/17 14.0 0.07 0.08
KMI 171215P00015000 P 12/15/17 15.0 0.12 0.13
KMI 171215P00016000 P 12/15/17 16.0 0.21 0.22
KMI 171215P00017000 P 12/15/17 17.0 0.38 0.39
KMI 171215P00018000 P 12/15/17 18.0 0.69 0.70
KMI 171215P00019000 P 12/15/17 19.0 1.16 1.17
KMI 171215P00020000 P 12/15/17 20.0 1.81 1.84
KMI 171215P00021000 P 12/15/17 21.0 2.61 2.67
KMI 171215P00022000 P 12/15/17 22.0 3.50 3.60
KMI 171215P00023000 P 12/15/17 23.0 4.50 4.55
KMI 171215P00024000 P 12/15/17 24.0 5.45 5.60
KMI 171215P00025000 P 12/15/17 25.0 6.45 6.55
KMI 171215P00026000 P 12/15/17 26.0 7.20 7.85
KMI 171215P00027000 P 12/15/17 27.0 7.00 10.00
KMI 171215P00028000 P 12/15/17 28.0 8.05 11.10
KMI 171215P00029000 P 12/15/17 29.0 9.30 11.90
KMI 180119C00002500 C 01/19/18 2.5 14.55 17.45
KMI 180119C00005000 C 01/19/18 5.0 12.00 15.00
KMI 180119C00007500 C 01/19/18 7.5 10.20 11.15
KMI 180119C00010000 C 01/19/18 10.0 8.55 8.65
KMI 180119C00011000 C 01/19/18 11.0 7.55 7.65
KMI 180119C00012500 C 01/19/18 12.5 6.05 6.15
KMI 180119C00014000 C 01/19/18 14.0 4.55 4.70
KMI 180119C00015000 C 01/19/18 15.0 3.65 3.75
KMI 180119C00016000 C 01/19/18 16.0 2.82 2.86
KMI 180119C00017500 C 01/19/18 17.5 1.68 1.71
KMI 180119C00019000 C 01/19/18 19.0 0.84 0.86
KMI 180119C00020000 C 01/19/18 20.0 0.46 0.47
KMI 180119C00021000 C 01/19/18 21.0 0.24 0.25
KMI 180119C00022500 C 01/19/18 22.5 0.09 0.10
KMI 180119C00024000 C 01/19/18 24.0 0.04 0.05
KMI 180119C00025000 C 01/19/18 25.0 0.03 0.04
KMI 180119C00026000 C 01/19/18 26.0 0.00 0.03
KMI 180119C00027500 C 01/19/18 27.5 0.01 0.02
KMI 180119C00029000 C 01/19/18 29.0 0.00 0.05
KMI 180119C00030000 C 01/19/18 30.0 0.00 0.02
KMI 180119C00031000 C 01/19/18 31.0 0.00 0.03
KMI 180119C00032500 C 01/19/18 32.5 0.00 0.03
KMI 180119C00035000 C 01/19/18 35.0 0.00 0.02
KMI 180119C00037000 C 01/19/18 37.0 0.00 0.02
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.02
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.02
KMI 180119P00007500 P 01/19/18 7.5 0.00 0.02
KMI 180119P00010000 P 01/19/18 10.0 0.00 0.05
KMI 180119P00011000 P 01/19/18 11.0 0.02 0.03
KMI 180119P00012500 P 01/19/18 12.5 0.05 0.06
KMI 180119P00014000 P 01/19/18 14.0 0.10 0.11
KMI 180119P00015000 P 01/19/18 15.0 0.17 0.18
KMI 180119P00016000 P 01/19/18 16.0 0.28 0.30
KMI 180119P00017500 P 01/19/18 17.5 0.63 0.65
KMI 180119P00019000 P 01/19/18 19.0 1.29 1.30
KMI 180119P00020000 P 01/19/18 20.0 1.91 1.94
KMI 180119P00021000 P 01/19/18 21.0 2.69 2.74
KMI 180119P00022500 P 01/19/18 22.5 4.05 4.15
KMI 180119P00024000 P 01/19/18 24.0 5.50 5.60
KMI 180119P00025000 P 01/19/18 25.0 6.50 6.60
KMI 180119P00026000 P 01/19/18 26.0 6.40 8.70
KMI 180119P00027500 P 01/19/18 27.5 8.95 9.10
KMI 180119P00029000 P 01/19/18 29.0 10.45 11.20
KMI 180119P00030000 P 01/19/18 30.0 10.55 12.95
KMI 180119P00031000 P 01/19/18 31.0 10.60 14.25
KMI 180119P00032500 P 01/19/18 32.5 13.00 14.70
KMI 180119P00035000 P 01/19/18 35.0 16.45 16.55
KMI 180119P00037000 P 01/19/18 37.0 18.05 18.70
KMI 180316C00013000 C 03/16/18 13.0 5.55 5.70
KMI 180316C00014000 C 03/16/18 14.0 4.65 4.75
KMI 180316C00015000 C 03/16/18 15.0 3.75 3.95
KMI 180316C00016000 C 03/16/18 16.0 2.77 2.98
KMI 180316C00017000 C 03/16/18 17.0 2.18 2.21
KMI 180316C00018000 C 03/16/18 18.0 1.54 1.56
KMI 180316C00019000 C 03/16/18 19.0 1.01 1.04
KMI 180316C00020000 C 03/16/18 20.0 0.64 0.65
KMI 180316C00021000 C 03/16/18 21.0 0.37 0.39
KMI 180316C00022000 C 03/16/18 22.0 0.22 0.23
KMI 180316C00023000 C 03/16/18 23.0 0.12 0.14
KMI 180316C00024000 C 03/16/18 24.0 0.07 0.08
KMI 180316C00025000 C 03/16/18 25.0 0.04 0.05
KMI 180316C00026000 C 03/16/18 26.0 0.02 0.03
KMI 180316C00027000 C 03/16/18 27.0 0.00 0.03
KMI 180316C00028000 C 03/16/18 28.0 0.00 0.02
KMI 180316C00029000 C 03/16/18 29.0 0.00 0.02
KMI 180316P00013000 P 03/16/18 13.0 0.11 0.12
KMI 180316P00014000 P 03/16/18 14.0 0.17 0.18
KMI 180316P00015000 P 03/16/18 15.0 0.27 0.29
KMI 180316P00016000 P 03/16/18 16.0 0.45 0.46
KMI 180316P00017000 P 03/16/18 17.0 0.71 0.72
KMI 180316P00018000 P 03/16/18 18.0 1.07 1.08
KMI 180316P00019000 P 03/16/18 19.0 1.55 1.57
KMI 180316P00020000 P 03/16/18 20.0 2.15 2.21
KMI 180316P00021000 P 03/16/18 21.0 2.53 2.97
KMI 180316P00022000 P 03/16/18 22.0 3.70 3.85
KMI 180316P00023000 P 03/16/18 23.0 4.60 4.75
KMI 180316P00024000 P 03/16/18 24.0 5.55 5.65
KMI 180316P00025000 P 03/16/18 25.0 6.35 6.70
KMI 180316P00026000 P 03/16/18 26.0 7.20 7.60
KMI 180316P00027000 P 03/16/18 27.0 8.05 8.80
KMI 180316P00028000 P 03/16/18 28.0 8.90 9.90
KMI 180316P00029000 P 03/16/18 29.0 9.10 11.95
KMI 190118C00010000 C 01/18/19 10.0 6.50 9.10
KMI 190118C00013000 C 01/18/19 13.0 5.70 6.10
KMI 190118C00015000 C 01/18/19 15.0 3.90 4.55
KMI 190118C00018000 C 01/18/19 18.0 2.15 2.48
KMI 190118C00020000 C 01/18/19 20.0 1.31 1.56
KMI 190118C00022000 C 01/18/19 22.0 0.77 0.96
KMI 190118C00025000 C 01/18/19 25.0 0.31 0.39
KMI 190118C00027000 C 01/18/19 27.0 0.15 0.44
KMI 190118C00030000 C 01/18/19 30.0 0.07 0.25
KMI 190118C00032000 C 01/18/19 32.0 0.05 0.21
KMI 190118P00010000 P 01/18/19 10.0 0.19 0.23
KMI 190118P00013000 P 01/18/19 13.0 0.41 0.49
KMI 190118P00015000 P 01/18/19 15.0 0.82 0.89
KMI 190118P00018000 P 01/18/19 18.0 1.93 2.00
KMI 190118P00020000 P 01/18/19 20.0 2.95 3.15
KMI 190118P00022000 P 01/18/19 22.0 4.35 4.65
KMI 190118P00025000 P 01/18/19 25.0 6.40 7.35
KMI 190118P00027000 P 01/18/19 27.0 8.40 9.15
KMI 190118P00030000 P 01/18/19 30.0 10.95 12.15
KMI 190118P00032000 P 01/18/19 32.0 12.75 14.25

OPRA data is delayed 15 minutes.