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 Jun 28 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 170630C00013000 C 06/30/17 13.0 5.95 6.40
KMI 170630C00013500 C 06/30/17 13.5 5.30 7.00
KMI 170630C00014000 C 06/30/17 14.0 4.90 5.70
KMI 170630C00014500 C 06/30/17 14.5 4.30 5.95
KMI 170630C00015000 C 06/30/17 15.0 3.80 5.00
KMI 170630C00015500 C 06/30/17 15.5 3.25 4.50
KMI 170630C00016000 C 06/30/17 16.0 2.95 3.20
KMI 170630C00016500 C 06/30/17 16.5 2.46 3.05
KMI 170630C00017000 C 06/30/17 17.0 2.00 2.03
KMI 170630C00017500 C 06/30/17 17.5 1.50 1.54
KMI 170630C00018000 C 06/30/17 18.0 1.00 1.03
KMI 170630C00018500 C 06/30/17 18.5 0.51 0.54
KMI 170630C00019000 C 06/30/17 19.0 0.11 0.13
KMI 170630C00019500 C 06/30/17 19.5 0.00 0.02
KMI 170630C00020000 C 06/30/17 20.0 0.00 0.02
KMI 170630C00020500 C 06/30/17 20.5 0.00 0.02
KMI 170630C00021000 C 06/30/17 21.0 0.00 0.02
KMI 170630C00021500 C 06/30/17 21.5 0.00 0.02
KMI 170630C00022000 C 06/30/17 22.0 0.00 0.02
KMI 170630C00022500 C 06/30/17 22.5 0.00 0.02
KMI 170630C00023000 C 06/30/17 23.0 0.00 0.02
KMI 170630C00023500 C 06/30/17 23.5 0.00 0.02
KMI 170630C00024000 C 06/30/17 24.0 0.00 0.02
KMI 170630C00024500 C 06/30/17 24.5 0.00 0.02
KMI 170630C00025000 C 06/30/17 25.0 0.00 0.02
KMI 170630C00025500 C 06/30/17 25.5 0.00 0.02
KMI 170630C00026000 C 06/30/17 26.0 0.00 0.02
KMI 170630C00026500 C 06/30/17 26.5 0.00 0.02
KMI 170630C00027000 C 06/30/17 27.0 0.00 0.02
KMI 170630C00027500 C 06/30/17 27.5 0.00 0.04
KMI 170630C00028000 C 06/30/17 28.0 0.00 0.02
KMI 170630P00013000 P 06/30/17 13.0 0.00 0.02
KMI 170630P00013500 P 06/30/17 13.5 0.00 0.02
KMI 170630P00014000 P 06/30/17 14.0 0.00 0.02
KMI 170630P00014500 P 06/30/17 14.5 0.00 0.02
KMI 170630P00015000 P 06/30/17 15.0 0.00 0.02
KMI 170630P00015500 P 06/30/17 15.5 0.00 0.02
KMI 170630P00016000 P 06/30/17 16.0 0.00 0.02
KMI 170630P00016500 P 06/30/17 16.5 0.00 0.02
KMI 170630P00017000 P 06/30/17 17.0 0.00 0.07
KMI 170630P00017500 P 06/30/17 17.5 0.00 0.01
KMI 170630P00018000 P 06/30/17 18.0 0.00 0.02
KMI 170630P00018500 P 06/30/17 18.5 0.00 0.02
KMI 170630P00019000 P 06/30/17 19.0 0.09 0.11
KMI 170630P00019500 P 06/30/17 19.5 0.47 0.50
KMI 170630P00020000 P 06/30/17 20.0 0.97 1.00
KMI 170630P00020500 P 06/30/17 20.5 1.45 2.71
KMI 170630P00021000 P 06/30/17 21.0 1.92 2.86
KMI 170630P00021500 P 06/30/17 21.5 2.44 3.50
KMI 170630P00022000 P 06/30/17 22.0 2.96 4.00
KMI 170630P00022500 P 06/30/17 22.5 3.40 4.15
KMI 170630P00023000 P 06/30/17 23.0 3.95 5.30
KMI 170630P00023500 P 06/30/17 23.5 4.40 5.60
KMI 170630P00024000 P 06/30/17 24.0 4.95 6.05
KMI 170630P00024500 P 06/30/17 24.5 5.40 6.30
KMI 170630P00025000 P 06/30/17 25.0 5.90 6.60
KMI 170630P00025500 P 06/30/17 25.5 6.40 7.30
KMI 170630P00026000 P 06/30/17 26.0 6.90 7.80
KMI 170630P00026500 P 06/30/17 26.5 7.40 8.40
KMI 170630P00027000 P 06/30/17 27.0 7.90 9.25
KMI 170630P00027500 P 06/30/17 27.5 8.30 9.85
KMI 170630P00028000 P 06/30/17 28.0 8.90 10.10
KMI 170707C00010000 C 07/07/17 10.0 8.55 9.60
KMI 170707C00011000 C 07/07/17 11.0 7.70 9.25
KMI 170707C00012000 C 07/07/17 12.0 6.90 8.30
KMI 170707C00013000 C 07/07/17 13.0 5.80 7.25
KMI 170707C00014000 C 07/07/17 14.0 4.85 6.15
KMI 170707C00014500 C 07/07/17 14.5 3.65 6.30
KMI 170707C00015000 C 07/07/17 15.0 3.85 4.50
KMI 170707C00015500 C 07/07/17 15.5 2.52 5.30
KMI 170707C00016000 C 07/07/17 16.0 2.85 4.10
KMI 170707C00016500 C 07/07/17 16.5 2.20 2.95
KMI 170707C00017000 C 07/07/17 17.0 2.01 2.04
KMI 170707C00017500 C 07/07/17 17.5 1.51 1.54
KMI 170707C00018000 C 07/07/17 18.0 1.03 1.05
KMI 170707C00018500 C 07/07/17 18.5 0.57 0.59
KMI 170707C00019000 C 07/07/17 19.0 0.20 0.22
KMI 170707C00019500 C 07/07/17 19.5 0.04 0.06
KMI 170707C00020000 C 07/07/17 20.0 0.01 0.02
KMI 170707C00020500 C 07/07/17 20.5 0.00 0.02
KMI 170707C00021000 C 07/07/17 21.0 0.00 0.02
KMI 170707C00021500 C 07/07/17 21.5 0.00 0.03
KMI 170707C00022000 C 07/07/17 22.0 0.00 0.02
KMI 170707C00022500 C 07/07/17 22.5 0.00 0.02
KMI 170707C00023000 C 07/07/17 23.0 0.00 0.02
KMI 170707C00023500 C 07/07/17 23.5 0.00 0.02
KMI 170707C00024000 C 07/07/17 24.0 0.00 0.02
KMI 170707C00024500 C 07/07/17 24.5 0.00 0.02
KMI 170707C00025000 C 07/07/17 25.0 0.00 0.02
KMI 170707C00025500 C 07/07/17 25.5 0.00 0.02
KMI 170707C00026000 C 07/07/17 26.0 0.00 0.02
KMI 170707C00026500 C 07/07/17 26.5 0.00 0.02
KMI 170707C00027000 C 07/07/17 27.0 0.00 0.02
KMI 170707C00027500 C 07/07/17 27.5 0.00 0.02
KMI 170707C00028000 C 07/07/17 28.0 0.00 0.02
KMI 170707C00028500 C 07/07/17 28.5 0.00 0.02
KMI 170707P00010000 P 07/07/17 10.0 0.00 0.02
KMI 170707P00011000 P 07/07/17 11.0 0.00 0.02
KMI 170707P00012000 P 07/07/17 12.0 0.00 0.02
KMI 170707P00013000 P 07/07/17 13.0 0.00 0.02
KMI 170707P00014000 P 07/07/17 14.0 0.00 0.02
KMI 170707P00014500 P 07/07/17 14.5 0.00 0.02
KMI 170707P00015000 P 07/07/17 15.0 0.00 0.02
KMI 170707P00015500 P 07/07/17 15.5 0.00 0.02
KMI 170707P00016000 P 07/07/17 16.0 0.00 0.02
KMI 170707P00016500 P 07/07/17 16.5 0.00 0.02
KMI 170707P00017000 P 07/07/17 17.0 0.00 0.02
KMI 170707P00017500 P 07/07/17 17.5 0.00 0.01
KMI 170707P00018000 P 07/07/17 18.0 0.01 0.02
KMI 170707P00018500 P 07/07/17 18.5 0.04 0.06
KMI 170707P00019000 P 07/07/17 19.0 0.18 0.20
KMI 170707P00019500 P 07/07/17 19.5 0.51 0.53
KMI 170707P00020000 P 07/07/17 20.0 0.95 1.24
KMI 170707P00020500 P 07/07/17 20.5 1.46 1.51
KMI 170707P00021000 P 07/07/17 21.0 0.16 2.48
KMI 170707P00021500 P 07/07/17 21.5 0.28 3.85
KMI 170707P00022000 P 07/07/17 22.0 2.90 3.90
KMI 170707P00022500 P 07/07/17 22.5 3.40 4.50
KMI 170707P00023000 P 07/07/17 23.0 3.80 5.25
KMI 170707P00023500 P 07/07/17 23.5 2.73 5.75
KMI 170707P00024000 P 07/07/17 24.0 4.85 6.05
KMI 170707P00024500 P 07/07/17 24.5 3.20 6.85
KMI 170707P00025000 P 07/07/17 25.0 5.85 7.05
KMI 170707P00025500 P 07/07/17 25.5 4.20 7.65
KMI 170707P00026000 P 07/07/17 26.0 6.85 8.25
KMI 170707P00026500 P 07/07/17 26.5 5.90 8.90
KMI 170707P00027000 P 07/07/17 27.0 7.40 9.10
KMI 170707P00027500 P 07/07/17 27.5 6.05 9.95
KMI 170707P00028000 P 07/07/17 28.0 8.85 10.45
KMI 170707P00028500 P 07/07/17 28.5 9.05 10.60
KMI 170714C00013000 C 07/14/17 13.0 5.40 6.30
KMI 170714C00013500 C 07/14/17 13.5 4.30 7.55
KMI 170714C00014000 C 07/14/17 14.0 3.80 6.20
KMI 170714C00014500 C 07/14/17 14.5 2.96 6.25
KMI 170714C00015000 C 07/14/17 15.0 2.53 4.80
KMI 170714C00015500 C 07/14/17 15.5 1.99 5.30
KMI 170714C00016000 C 07/14/17 16.0 2.88 4.80
KMI 170714C00016500 C 07/14/17 16.5 1.56 3.35
KMI 170714C00017000 C 07/14/17 17.0 1.37 3.15
KMI 170714C00017500 C 07/14/17 17.5 1.49 1.72
KMI 170714C00018000 C 07/14/17 18.0 1.02 1.18
KMI 170714C00018500 C 07/14/17 18.5 0.61 0.69
KMI 170714C00019000 C 07/14/17 19.0 0.28 0.36
KMI 170714C00019500 C 07/14/17 19.5 0.10 0.14
KMI 170714C00020000 C 07/14/17 20.0 0.02 0.06
KMI 170714C00020500 C 07/14/17 20.5 0.00 0.02
KMI 170714C00021000 C 07/14/17 21.0 0.00 0.02
KMI 170714C00021500 C 07/14/17 21.5 0.00 0.02
KMI 170714C00022000 C 07/14/17 22.0 0.00 0.02
KMI 170714C00022500 C 07/14/17 22.5 0.00 0.02
KMI 170714C00023000 C 07/14/17 23.0 0.00 0.02
KMI 170714C00023500 C 07/14/17 23.5 0.00 0.02
KMI 170714C00024000 C 07/14/17 24.0 0.00 0.02
KMI 170714P00013000 P 07/14/17 13.0 0.00 0.02
KMI 170714P00013500 P 07/14/17 13.5 0.00 0.02
KMI 170714P00014000 P 07/14/17 14.0 0.00 0.02
KMI 170714P00014500 P 07/14/17 14.5 0.00 0.02
KMI 170714P00015000 P 07/14/17 15.0 0.00 0.02
KMI 170714P00015500 P 07/14/17 15.5 0.00 0.02
KMI 170714P00016000 P 07/14/17 16.0 0.00 0.02
KMI 170714P00016500 P 07/14/17 16.5 0.00 0.02
KMI 170714P00017000 P 07/14/17 17.0 0.00 0.02
KMI 170714P00017500 P 07/14/17 17.5 0.00 0.03
KMI 170714P00018000 P 07/14/17 18.0 0.03 0.06
KMI 170714P00018500 P 07/14/17 18.5 0.10 0.15
KMI 170714P00019000 P 07/14/17 19.0 0.26 0.32
KMI 170714P00019500 P 07/14/17 19.5 0.55 0.62
KMI 170714P00020000 P 07/14/17 20.0 0.88 1.05
KMI 170714P00020500 P 07/14/17 20.5 1.32 2.77
KMI 170714P00021000 P 07/14/17 21.0 1.37 3.05
KMI 170714P00021500 P 07/14/17 21.5 2.29 3.30
KMI 170714P00022000 P 07/14/17 22.0 2.82 3.60
KMI 170714P00022500 P 07/14/17 22.5 3.35 4.85
KMI 170714P00023000 P 07/14/17 23.0 3.85 5.10
KMI 170714P00023500 P 07/14/17 23.5 4.35 5.75
KMI 170714P00024000 P 07/14/17 24.0 4.80 6.10
KMI 170721C00010000 C 07/21/17 10.0 8.85 9.30
KMI 170721C00011000 C 07/21/17 11.0 7.75 8.10
KMI 170721C00012000 C 07/21/17 12.0 6.95 8.80
KMI 170721C00013000 C 07/21/17 13.0 5.90 7.70
KMI 170721C00013500 C 07/21/17 13.5 5.45 7.95
KMI 170721C00014000 C 07/21/17 14.0 5.00 7.45
KMI 170721C00014500 C 07/21/17 14.5 4.40 6.90
KMI 170721C00015000 C 07/21/17 15.0 3.90 4.45
KMI 170721C00015500 C 07/21/17 15.5 3.50 3.65
KMI 170721C00016000 C 07/21/17 16.0 1.44 5.00
KMI 170721C00016500 C 07/21/17 16.5 2.43 2.69
KMI 170721C00017000 C 07/21/17 17.0 2.03 2.10
KMI 170721C00017500 C 07/21/17 17.5 1.48 1.62
KMI 170721C00018000 C 07/21/17 18.0 1.11 1.16
KMI 170721C00018500 C 07/21/17 18.5 0.71 0.75
KMI 170721C00019000 C 07/21/17 19.0 0.41 0.43
KMI 170721C00019500 C 07/21/17 19.5 0.20 0.21
KMI 170721C00020000 C 07/21/17 20.0 0.08 0.10
KMI 170721C00020500 C 07/21/17 20.5 0.01 0.04
KMI 170721C00021000 C 07/21/17 21.0 0.02 0.03
KMI 170721C00021500 C 07/21/17 21.5 0.00 0.02
KMI 170721C00022000 C 07/21/17 22.0 0.00 0.02
KMI 170721C00022500 C 07/21/17 22.5 0.00 0.02
KMI 170721C00023000 C 07/21/17 23.0 0.00 0.02
KMI 170721C00023500 C 07/21/17 23.5 0.00 0.02
KMI 170721C00024000 C 07/21/17 24.0 0.00 0.02
KMI 170721C00024500 C 07/21/17 24.5 0.00 0.02
KMI 170721C00025000 C 07/21/17 25.0 0.00 0.02
KMI 170721C00025500 C 07/21/17 25.5 0.00 0.02
KMI 170721C00026000 C 07/21/17 26.0 0.00 0.02
KMI 170721C00026500 C 07/21/17 26.5 0.00 0.02
KMI 170721C00027000 C 07/21/17 27.0 0.00 0.02
KMI 170721C00027500 C 07/21/17 27.5 0.00 0.02
KMI 170721C00028000 C 07/21/17 28.0 0.00 0.02
KMI 170721C00029000 C 07/21/17 29.0 0.00 0.02
KMI 170721C00030000 C 07/21/17 30.0 0.00 0.02
KMI 170721C00031000 C 07/21/17 31.0 0.00 0.02
KMI 170721C00032000 C 07/21/17 32.0 0.00 0.02
KMI 170721P00010000 P 07/21/17 10.0 0.00 0.02
KMI 170721P00011000 P 07/21/17 11.0 0.00 0.02
KMI 170721P00012000 P 07/21/17 12.0 0.00 0.02
KMI 170721P00013000 P 07/21/17 13.0 0.00 0.02
KMI 170721P00013500 P 07/21/17 13.5 0.00 0.02
KMI 170721P00014000 P 07/21/17 14.0 0.00 0.02
KMI 170721P00014500 P 07/21/17 14.5 0.00 0.02
KMI 170721P00015000 P 07/21/17 15.0 0.00 0.02
KMI 170721P00015500 P 07/21/17 15.5 0.00 0.02
KMI 170721P00016000 P 07/21/17 16.0 0.00 0.02
KMI 170721P00016500 P 07/21/17 16.5 0.01 0.03
KMI 170721P00017000 P 07/21/17 17.0 0.02 0.03
KMI 170721P00017500 P 07/21/17 17.5 0.04 0.06
KMI 170721P00018000 P 07/21/17 18.0 0.08 0.11
KMI 170721P00018500 P 07/21/17 18.5 0.18 0.21
KMI 170721P00019000 P 07/21/17 19.0 0.37 0.39
KMI 170721P00019500 P 07/21/17 19.5 0.64 0.68
KMI 170721P00020000 P 07/21/17 20.0 1.01 1.12
KMI 170721P00020500 P 07/21/17 20.5 1.40 1.54
KMI 170721P00021000 P 07/21/17 21.0 1.95 2.01
KMI 170721P00021500 P 07/21/17 21.5 2.35 2.54
KMI 170721P00022000 P 07/21/17 22.0 2.68 3.05
KMI 170721P00022500 P 07/21/17 22.5 3.35 3.70
KMI 170721P00023000 P 07/21/17 23.0 3.85 4.15
KMI 170721P00023500 P 07/21/17 23.5 4.35 4.75
KMI 170721P00024000 P 07/21/17 24.0 4.80 5.25
KMI 170721P00024500 P 07/21/17 24.5 5.30 5.55
KMI 170721P00025000 P 07/21/17 25.0 5.90 6.05
KMI 170721P00025500 P 07/21/17 25.5 6.35 6.70
KMI 170721P00026000 P 07/21/17 26.0 6.85 7.10
KMI 170721P00026500 P 07/21/17 26.5 7.30 7.55
KMI 170721P00027000 P 07/21/17 27.0 7.90 8.15
KMI 170721P00027500 P 07/21/17 27.5 8.35 8.75
KMI 170721P00028000 P 07/21/17 28.0 8.85 9.15
KMI 170721P00029000 P 07/21/17 29.0 9.80 10.25
KMI 170721P00030000 P 07/21/17 30.0 10.90 11.10
KMI 170721P00031000 P 07/21/17 31.0 11.90 12.15
KMI 170721P00032000 P 07/21/17 32.0 12.85 13.35
KMI 170728C00013000 C 07/28/17 13.0 5.80 6.35
KMI 170728C00013500 C 07/28/17 13.5 3.70 7.70
KMI 170728C00014000 C 07/28/17 14.0 4.00 5.95
KMI 170728C00014500 C 07/28/17 14.5 2.84 5.65
KMI 170728C00015000 C 07/28/17 15.0 3.15 4.30
KMI 170728C00015500 C 07/28/17 15.5 3.40 4.80
KMI 170728C00016000 C 07/28/17 16.0 2.35 3.75
KMI 170728C00016500 C 07/28/17 16.5 1.74 3.50
KMI 170728C00017000 C 07/28/17 17.0 1.98 2.23
KMI 170728C00017500 C 07/28/17 17.5 1.54 1.76
KMI 170728C00018000 C 07/28/17 18.0 1.13 1.25
KMI 170728C00018500 C 07/28/17 18.5 0.75 0.86
KMI 170728C00019000 C 07/28/17 19.0 0.45 0.51
KMI 170728C00019500 C 07/28/17 19.5 0.23 0.29
KMI 170728C00020000 C 07/28/17 20.0 0.11 0.14
KMI 170728C00020500 C 07/28/17 20.5 0.04 0.08
KMI 170728C00021000 C 07/28/17 21.0 0.01 0.03
KMI 170728C00021500 C 07/28/17 21.5 0.00 0.02
KMI 170728C00022000 C 07/28/17 22.0 0.00 0.02
KMI 170728C00022500 C 07/28/17 22.5 0.00 0.02
KMI 170728C00023000 C 07/28/17 23.0 0.00 0.02
KMI 170728C00023500 C 07/28/17 23.5 0.00 0.02
KMI 170728C00024000 C 07/28/17 24.0 0.00 0.02
KMI 170728P00013000 P 07/28/17 13.0 0.00 0.02
KMI 170728P00013500 P 07/28/17 13.5 0.00 0.02
KMI 170728P00014000 P 07/28/17 14.0 0.00 0.02
KMI 170728P00014500 P 07/28/17 14.5 0.00 0.02
KMI 170728P00015000 P 07/28/17 15.0 0.00 0.02
KMI 170728P00015500 P 07/28/17 15.5 0.00 0.04
KMI 170728P00016000 P 07/28/17 16.0 0.00 0.03
KMI 170728P00016500 P 07/28/17 16.5 0.00 0.05
KMI 170728P00017000 P 07/28/17 17.0 0.03 0.06
KMI 170728P00017500 P 07/28/17 17.5 0.06 0.13
KMI 170728P00018000 P 07/28/17 18.0 0.14 0.18
KMI 170728P00018500 P 07/28/17 18.5 0.27 0.33
KMI 170728P00019000 P 07/28/17 19.0 0.48 0.53
KMI 170728P00019500 P 07/28/17 19.5 0.78 0.83
KMI 170728P00020000 P 07/28/17 20.0 1.06 1.23
KMI 170728P00020500 P 07/28/17 20.5 1.49 1.73
KMI 170728P00021000 P 07/28/17 21.0 1.49 2.90
KMI 170728P00021500 P 07/28/17 21.5 1.72 2.66
KMI 170728P00022000 P 07/28/17 22.0 2.81 3.15
KMI 170728P00022500 P 07/28/17 22.5 1.96 3.65
KMI 170728P00023000 P 07/28/17 23.0 2.30 4.60
KMI 170728P00023500 P 07/28/17 23.5 2.61 4.80
KMI 170728P00024000 P 07/28/17 24.0 4.80 5.35
KMI 170804C00013500 C 08/04/17 13.5 4.70 6.40
KMI 170804C00014000 C 08/04/17 14.0 4.90 7.45
KMI 170804C00014500 C 08/04/17 14.5 4.50 4.75
KMI 170804C00015000 C 08/04/17 15.0 4.00 4.10
KMI 170804C00015500 C 08/04/17 15.5 3.40 3.70
KMI 170804C00016000 C 08/04/17 16.0 3.00 3.30
KMI 170804C00016500 C 08/04/17 16.5 2.51 2.69
KMI 170804C00017000 C 08/04/17 17.0 2.00 2.10
KMI 170804C00017500 C 08/04/17 17.5 1.59 1.64
KMI 170804C00018000 C 08/04/17 18.0 1.16 1.21
KMI 170804C00018500 C 08/04/17 18.5 0.78 0.86
KMI 170804C00019000 C 08/04/17 19.0 0.48 0.55
KMI 170804C00019500 C 08/04/17 19.5 0.27 0.33
KMI 170804C00020000 C 08/04/17 20.0 0.14 0.18
KMI 170804C00020500 C 08/04/17 20.5 0.05 0.17
KMI 170804C00021000 C 08/04/17 21.0 0.02 0.05
KMI 170804C00021500 C 08/04/17 21.5 0.00 0.03
KMI 170804C00022000 C 08/04/17 22.0 0.00 0.02
KMI 170804C00022500 C 08/04/17 22.5 0.00 0.02
KMI 170804C00023000 C 08/04/17 23.0 0.00 0.02
KMI 170804C00023500 C 08/04/17 23.5 0.00 0.02
KMI 170804P00013500 P 08/04/17 13.5 0.00 0.02
KMI 170804P00014000 P 08/04/17 14.0 0.00 0.02
KMI 170804P00014500 P 08/04/17 14.5 0.00 0.02
KMI 170804P00015000 P 08/04/17 15.0 0.00 0.02
KMI 170804P00015500 P 08/04/17 15.5 0.00 0.03
KMI 170804P00016000 P 08/04/17 16.0 0.01 0.04
KMI 170804P00016500 P 08/04/17 16.5 0.03 0.06
KMI 170804P00017000 P 08/04/17 17.0 0.06 0.09
KMI 170804P00017500 P 08/04/17 17.5 0.10 0.13
KMI 170804P00018000 P 08/04/17 18.0 0.18 0.22
KMI 170804P00018500 P 08/04/17 18.5 0.31 0.37
KMI 170804P00019000 P 08/04/17 19.0 0.54 0.60
KMI 170804P00019500 P 08/04/17 19.5 0.82 0.90
KMI 170804P00020000 P 08/04/17 20.0 1.19 1.27
KMI 170804P00020500 P 08/04/17 20.5 1.62 1.69
KMI 170804P00021000 P 08/04/17 21.0 1.94 2.15
KMI 170804P00021500 P 08/04/17 21.5 2.56 2.63
KMI 170804P00022000 P 08/04/17 22.0 2.95 3.25
KMI 170804P00022500 P 08/04/17 22.5 3.55 3.65
KMI 170804P00023000 P 08/04/17 23.0 3.90 4.55
KMI 170804P00023500 P 08/04/17 23.5 4.50 4.75
KMI 170818C00011000 C 08/18/17 11.0 7.95 8.60
KMI 170818C00012000 C 08/18/17 12.0 7.00 7.10
KMI 170818C00013000 C 08/18/17 13.0 6.00 6.10
KMI 170818C00014000 C 08/18/17 14.0 5.00 5.10
KMI 170818C00015000 C 08/18/17 15.0 4.00 4.10
KMI 170818C00016000 C 08/18/17 16.0 3.00 3.10
KMI 170818C00017000 C 08/18/17 17.0 2.09 2.12
KMI 170818C00018000 C 08/18/17 18.0 1.22 1.26
KMI 170818C00019000 C 08/18/17 19.0 0.57 0.60
KMI 170818C00020000 C 08/18/17 20.0 0.21 0.24
KMI 170818C00021000 C 08/18/17 21.0 0.06 0.09
KMI 170818C00022000 C 08/18/17 22.0 0.01 0.03
KMI 170818C00023000 C 08/18/17 23.0 0.00 0.02
KMI 170818C00024000 C 08/18/17 24.0 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 0.02
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 170818P00014000 P 08/18/17 14.0 0.00 0.02
KMI 170818P00015000 P 08/18/17 15.0 0.02 0.04
KMI 170818P00016000 P 08/18/17 16.0 0.04 0.06
KMI 170818P00017000 P 08/18/17 17.0 0.11 0.12
KMI 170818P00018000 P 08/18/17 18.0 0.27 0.29
KMI 170818P00019000 P 08/18/17 19.0 0.64 0.65
KMI 170818P00020000 P 08/18/17 20.0 1.28 1.30
KMI 170818P00021000 P 08/18/17 21.0 2.12 2.17
KMI 170818P00022000 P 08/18/17 22.0 3.05 3.15
KMI 170818P00023000 P 08/18/17 23.0 4.05 4.15
KMI 170818P00024000 P 08/18/17 24.0 5.05 5.10
KMI 170818P00025000 P 08/18/17 25.0 5.50 6.15
KMI 170818P00026000 P 08/18/17 26.0 6.00 7.15
KMI 170818P00027000 P 08/18/17 27.0 7.95 8.30
KMI 170915C00013000 C 09/15/17 13.0 6.00 6.25
KMI 170915C00014000 C 09/15/17 14.0 5.00 5.10
KMI 170915C00015000 C 09/15/17 15.0 4.00 4.10
KMI 170915C00016000 C 09/15/17 16.0 3.05 3.15
KMI 170915C00017000 C 09/15/17 17.0 2.16 2.21
KMI 170915C00018000 C 09/15/17 18.0 1.35 1.41
KMI 170915C00019000 C 09/15/17 19.0 0.73 0.77
KMI 170915C00020000 C 09/15/17 20.0 0.35 0.39
KMI 170915C00021000 C 09/15/17 21.0 0.15 0.18
KMI 170915C00022000 C 09/15/17 22.0 0.06 0.08
KMI 170915C00023000 C 09/15/17 23.0 0.03 0.05
KMI 170915C00024000 C 09/15/17 24.0 0.00 0.02
KMI 170915C00025000 C 09/15/17 25.0 0.01 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 0.02
KMI 170915P00013000 P 09/15/17 13.0 0.00 0.03
KMI 170915P00014000 P 09/15/17 14.0 0.02 0.04
KMI 170915P00015000 P 09/15/17 15.0 0.04 0.06
KMI 170915P00016000 P 09/15/17 16.0 0.09 0.11
KMI 170915P00017000 P 09/15/17 17.0 0.19 0.22
KMI 170915P00018000 P 09/15/17 18.0 0.40 0.42
KMI 170915P00019000 P 09/15/17 19.0 0.78 0.80
KMI 170915P00020000 P 09/15/17 20.0 1.39 1.41
KMI 170915P00021000 P 09/15/17 21.0 2.18 2.24
KMI 170915P00022000 P 09/15/17 22.0 3.05 3.20
KMI 170915P00023000 P 09/15/17 23.0 4.05 4.15
KMI 170915P00024000 P 09/15/17 24.0 5.05 5.15
KMI 170915P00025000 P 09/15/17 25.0 6.05 6.15
KMI 170915P00026000 P 09/15/17 26.0 6.80 7.10
KMI 170915P00027000 P 09/15/17 27.0 7.60 8.85
KMI 170915P00028000 P 09/15/17 28.0 7.95 9.30
KMI 170915P00029000 P 09/15/17 29.0 9.55 10.65
KMI 170915P00030000 P 09/15/17 30.0 10.70 11.60
KMI 171215C00013000 C 12/15/17 13.0 6.00 6.10
KMI 171215C00014000 C 12/15/17 14.0 5.05 5.15
KMI 171215C00015000 C 12/15/17 15.0 4.10 4.20
KMI 171215C00016000 C 12/15/17 16.0 3.20 3.30
KMI 171215C00017000 C 12/15/17 17.0 2.43 2.47
KMI 171215C00018000 C 12/15/17 18.0 1.73 1.78
KMI 171215C00019000 C 12/15/17 19.0 1.16 1.21
KMI 171215C00020000 C 12/15/17 20.0 0.73 0.78
KMI 171215C00021000 C 12/15/17 21.0 0.44 0.49
KMI 171215C00022000 C 12/15/17 22.0 0.25 0.28
KMI 171215C00023000 C 12/15/17 23.0 0.14 0.16
KMI 171215C00024000 C 12/15/17 24.0 0.08 0.10
KMI 171215C00025000 C 12/15/17 25.0 0.04 0.06
KMI 171215C00026000 C 12/15/17 26.0 0.01 0.04
KMI 171215C00027000 C 12/15/17 27.0 0.01 0.03
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 0.07 0.08
KMI 171215P00014000 P 12/15/17 14.0 0.11 0.13
KMI 171215P00015000 P 12/15/17 15.0 0.19 0.21
KMI 171215P00016000 P 12/15/17 16.0 0.30 0.33
KMI 171215P00017000 P 12/15/17 17.0 0.50 0.53
KMI 171215P00018000 P 12/15/17 18.0 0.80 0.85
KMI 171215P00019000 P 12/15/17 19.0 1.23 1.28
KMI 171215P00020000 P 12/15/17 20.0 1.81 1.86
KMI 171215P00021000 P 12/15/17 21.0 2.46 2.58
KMI 171215P00022000 P 12/15/17 22.0 3.25 3.40
KMI 171215P00023000 P 12/15/17 23.0 4.15 4.30
KMI 171215P00024000 P 12/15/17 24.0 5.10 5.20
KMI 171215P00025000 P 12/15/17 25.0 6.10 6.20
KMI 171215P00026000 P 12/15/17 26.0 7.05 7.15
KMI 171215P00027000 P 12/15/17 27.0 8.05 8.15
KMI 171215P00028000 P 12/15/17 28.0 9.05 9.15
KMI 171215P00029000 P 12/15/17 29.0 10.05 10.15
KMI 180119C00002500 C 01/19/18 2.5 15.65 17.30
KMI 180119C00005000 C 01/19/18 5.0 12.65 15.55
KMI 180119C00007500 C 01/19/18 7.5 11.05 12.00
KMI 180119C00010000 C 01/19/18 10.0 8.65 9.55
KMI 180119C00011000 C 01/19/18 11.0 7.65 8.20
KMI 180119C00012500 C 01/19/18 12.5 6.50 6.60
KMI 180119C00014000 C 01/19/18 14.0 5.05 5.20
KMI 180119C00015000 C 01/19/18 15.0 4.15 4.30
KMI 180119C00016000 C 01/19/18 16.0 3.30 3.40
KMI 180119C00017500 C 01/19/18 17.5 2.18 2.34
KMI 180119C00019000 C 01/19/18 19.0 1.31 1.36
KMI 180119C00020000 C 01/19/18 20.0 0.89 0.93
KMI 180119C00021000 C 01/19/18 21.0 0.59 0.63
KMI 180119C00022500 C 01/19/18 22.5 0.31 0.34
KMI 180119C00024000 C 01/19/18 24.0 0.16 0.20
KMI 180119C00025000 C 01/19/18 25.0 0.11 0.12
KMI 180119C00026000 C 01/19/18 26.0 0.07 0.11
KMI 180119C00027500 C 01/19/18 27.5 0.04 0.06
KMI 180119C00029000 C 01/19/18 29.0 0.00 0.04
KMI 180119C00030000 C 01/19/18 30.0 0.00 0.04
KMI 180119C00031000 C 01/19/18 31.0 0.00 0.03
KMI 180119C00032500 C 01/19/18 32.5 0.01 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 0.03
KMI 180119P00010000 P 01/19/18 10.0 0.02 0.07
KMI 180119P00011000 P 01/19/18 11.0 0.05 0.08
KMI 180119P00012500 P 01/19/18 12.5 0.10 0.12
KMI 180119P00014000 P 01/19/18 14.0 0.18 0.20
KMI 180119P00015000 P 01/19/18 15.0 0.26 0.31
KMI 180119P00016000 P 01/19/18 16.0 0.39 0.43
KMI 180119P00017500 P 01/19/18 17.5 0.71 0.79
KMI 180119P00019000 P 01/19/18 19.0 1.32 1.41
KMI 180119P00020000 P 01/19/18 20.0 1.89 1.99
KMI 180119P00021000 P 01/19/18 21.0 2.58 2.69
KMI 180119P00022500 P 01/19/18 22.5 3.75 3.95
KMI 180119P00024000 P 01/19/18 24.0 5.15 5.30
KMI 180119P00025000 P 01/19/18 25.0 6.05 6.25
KMI 180119P00026000 P 01/19/18 26.0 7.00 7.20
KMI 180119P00027500 P 01/19/18 27.5 8.50 8.65
KMI 180119P00029000 P 01/19/18 29.0 9.95 10.15
KMI 180119P00030000 P 01/19/18 30.0 11.00 11.15
KMI 180119P00031000 P 01/19/18 31.0 11.20 12.95
KMI 180119P00032500 P 01/19/18 32.5 13.05 14.05
KMI 180119P00035000 P 01/19/18 35.0 15.80 16.55
KMI 180119P00037000 P 01/19/18 37.0 17.05 19.20
KMI 190118C00010000 C 01/18/19 10.0 8.20 9.95
KMI 190118C00013000 C 01/18/19 13.0 6.05 6.65
KMI 190118C00015000 C 01/18/19 15.0 4.60 5.15
KMI 190118C00018000 C 01/18/19 18.0 2.75 3.15
KMI 190118C00020000 C 01/18/19 20.0 1.84 2.14
KMI 190118C00022000 C 01/18/19 22.0 1.23 1.45
KMI 190118C00025000 C 01/18/19 25.0 0.67 0.80
KMI 190118C00027000 C 01/18/19 27.0 0.33 0.52
KMI 190118C00030000 C 01/18/19 30.0 0.20 0.37
KMI 190118C00032000 C 01/18/19 32.0 0.15 0.26
KMI 190118P00010000 P 01/18/19 10.0 0.19 0.28
KMI 190118P00013000 P 01/18/19 13.0 0.51 0.63
KMI 190118P00015000 P 01/18/19 15.0 0.96 1.08
KMI 190118P00018000 P 01/18/19 18.0 2.04 2.19
KMI 190118P00020000 P 01/18/19 20.0 2.94 3.30
KMI 190118P00022000 P 01/18/19 22.0 4.25 4.60
KMI 190118P00025000 P 01/18/19 25.0 6.45 7.10
KMI 190118P00027000 P 01/18/19 27.0 8.15 8.75
KMI 190118P00030000 P 01/18/19 30.0 10.95 11.45
KMI 190118P00032000 P 01/18/19 32.0 12.50 13.85

OPRA data is delayed 15 minutes.