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 Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
KMI 170127C00012000 C 01/27/17 12.0 10.10 11.20
KMI 170127C00013000 C 01/27/17 13.0 7.35 11.95
KMI 170127C00014000 C 01/27/17 14.0 6.30 10.95
KMI 170127C00014500 C 01/27/17 14.5 5.90 10.00
KMI 170127C00015000 C 01/27/17 15.0 5.55 9.60
KMI 170127C00015500 C 01/27/17 15.5 5.10 8.95
KMI 170127C00016000 C 01/27/17 16.0 4.60 8.85
KMI 170127C00016500 C 01/27/17 16.5 4.05 8.00
KMI 170127C00017000 C 01/27/17 17.0 3.55 7.85
KMI 170127C00017500 C 01/27/17 17.5 3.05 7.00
KMI 170127C00018000 C 01/27/17 18.0 2.59 6.60
KMI 170127C00018500 C 01/27/17 18.5 2.21 5.95
KMI 170127C00019000 C 01/27/17 19.0 1.66 5.60
KMI 170127C00019500 C 01/27/17 19.5 2.82 3.50
KMI 170127C00020000 C 01/27/17 20.0 2.45 2.52
KMI 170127C00020500 C 01/27/17 20.5 1.85 2.48
KMI 170127C00021000 C 01/27/17 21.0 1.46 1.52
KMI 170127C00021500 C 01/27/17 21.5 1.00 1.04
KMI 170127C00022000 C 01/27/17 22.0 0.56 0.61
KMI 170127C00022500 C 01/27/17 22.5 0.25 0.26
KMI 170127C00023000 C 01/27/17 23.0 0.07 0.09
KMI 170127C00023500 C 01/27/17 23.5 0.00 0.05
KMI 170127C00024000 C 01/27/17 24.0 0.00 0.04
KMI 170127C00024500 C 01/27/17 24.5 0.00 0.08
KMI 170127C00025000 C 01/27/17 25.0 0.00 0.06
KMI 170127C00025500 C 01/27/17 25.5 0.00 0.06
KMI 170127C00026000 C 01/27/17 26.0 0.00 0.06
KMI 170127C00026500 C 01/27/17 26.5 0.00 0.04
KMI 170127C00027000 C 01/27/17 27.0 0.00 0.06
KMI 170127C00027500 C 01/27/17 27.5 0.00 0.05
KMI 170127C00028000 C 01/27/17 28.0 0.00 0.04
KMI 170127C00028500 C 01/27/17 28.5 0.00 0.05
KMI 170127C00029000 C 01/27/17 29.0 0.00 0.05
KMI 170127C00029500 C 01/27/17 29.5 0.00 0.05
KMI 170127C00030000 C 01/27/17 30.0 0.00 0.05
KMI 170127C00030500 C 01/27/17 30.5 0.00 0.05
KMI 170127P00012000 P 01/27/17 12.0 0.00 0.05
KMI 170127P00013000 P 01/27/17 13.0 0.00 0.06
KMI 170127P00014000 P 01/27/17 14.0 0.00 0.06
KMI 170127P00014500 P 01/27/17 14.5 0.00 0.04
KMI 170127P00015000 P 01/27/17 15.0 0.00 0.06
KMI 170127P00015500 P 01/27/17 15.5 0.00 0.05
KMI 170127P00016000 P 01/27/17 16.0 0.00 0.05
KMI 170127P00016500 P 01/27/17 16.5 0.00 0.05
KMI 170127P00017000 P 01/27/17 17.0 0.00 0.06
KMI 170127P00017500 P 01/27/17 17.5 0.00 0.07
KMI 170127P00018000 P 01/27/17 18.0 0.00 0.05
KMI 170127P00018500 P 01/27/17 18.5 0.00 0.05
KMI 170127P00019000 P 01/27/17 19.0 0.00 0.06
KMI 170127P00019500 P 01/27/17 19.5 0.00 0.06
KMI 170127P00020000 P 01/27/17 20.0 0.00 0.01
KMI 170127P00020500 P 01/27/17 20.5 0.01 0.02
KMI 170127P00021000 P 01/27/17 21.0 0.00 0.03
KMI 170127P00021500 P 01/27/17 21.5 0.03 0.07
KMI 170127P00022000 P 01/27/17 22.0 0.12 0.13
KMI 170127P00022500 P 01/27/17 22.5 0.26 0.31
KMI 170127P00023000 P 01/27/17 23.0 0.59 0.64
KMI 170127P00023500 P 01/27/17 23.5 0.67 1.21
KMI 170127P00024000 P 01/27/17 24.0 1.49 1.56
KMI 170127P00024500 P 01/27/17 24.5 1.43 2.18
KMI 170127P00025000 P 01/27/17 25.0 1.93 3.65
KMI 170127P00025500 P 01/27/17 25.5 2.01 4.95
KMI 170127P00026000 P 01/27/17 26.0 1.44 4.95
KMI 170127P00026500 P 01/27/17 26.5 1.96 5.95
KMI 170127P00027000 P 01/27/17 27.0 2.44 5.95
KMI 170127P00027500 P 01/27/17 27.5 2.95 6.95
KMI 170127P00028000 P 01/27/17 28.0 4.95 5.85
KMI 170127P00028500 P 01/27/17 28.5 4.05 7.95
KMI 170127P00029000 P 01/27/17 29.0 4.55 8.40
KMI 170127P00029500 P 01/27/17 29.5 5.05 8.95
KMI 170127P00030000 P 01/27/17 30.0 5.40 9.45
KMI 170127P00030500 P 01/27/17 30.5 7.55 8.55
KMI 170203C00014000 C 02/03/17 14.0 8.25 9.15
KMI 170203C00014500 C 02/03/17 14.5 6.10 10.00
KMI 170203C00015000 C 02/03/17 15.0 5.60 9.80
KMI 170203C00015500 C 02/03/17 15.5 5.10 8.95
KMI 170203C00016000 C 02/03/17 16.0 4.60 8.80
KMI 170203C00016500 C 02/03/17 16.5 4.10 7.95
KMI 170203C00017000 C 02/03/17 17.0 3.60 7.65
KMI 170203C00017500 C 02/03/17 17.5 3.05 7.00
KMI 170203C00018000 C 02/03/17 18.0 2.58 6.65
KMI 170203C00018500 C 02/03/17 18.5 2.10 5.85
KMI 170203C00019000 C 02/03/17 19.0 2.00 4.05
KMI 170203C00019500 C 02/03/17 19.5 2.77 3.45
KMI 170203C00020000 C 02/03/17 20.0 2.45 2.52
KMI 170203C00020500 C 02/03/17 20.5 0.72 2.76
KMI 170203C00021000 C 02/03/17 21.0 1.39 1.67
KMI 170203C00021500 C 02/03/17 21.5 1.01 1.07
KMI 170203C00022000 C 02/03/17 22.0 0.62 0.66
KMI 170203C00022500 C 02/03/17 22.5 0.31 0.35
KMI 170203C00023000 C 02/03/17 23.0 0.14 0.18
KMI 170203C00023500 C 02/03/17 23.5 0.06 0.08
KMI 170203C00024000 C 02/03/17 24.0 0.01 0.04
KMI 170203C00024500 C 02/03/17 24.5 0.00 0.03
KMI 170203C00025000 C 02/03/17 25.0 0.00 0.03
KMI 170203C00025500 C 02/03/17 25.5 0.00 0.05
KMI 170203C00026000 C 02/03/17 26.0 0.00 0.06
KMI 170203C00026500 C 02/03/17 26.5 0.00 0.06
KMI 170203C00027000 C 02/03/17 27.0 0.00 0.06
KMI 170203C00027500 C 02/03/17 27.5 0.00 0.07
KMI 170203C00028000 C 02/03/17 28.0 0.00 0.05
KMI 170203C00028500 C 02/03/17 28.5 0.00 0.04
KMI 170203C00029000 C 02/03/17 29.0 0.00 0.05
KMI 170203C00029500 C 02/03/17 29.5 0.00 0.04
KMI 170203C00030000 C 02/03/17 30.0 0.00 0.05
KMI 170203C00030500 C 02/03/17 30.5 0.00 0.05
KMI 170203P00014000 P 02/03/17 14.0 0.00 0.05
KMI 170203P00014500 P 02/03/17 14.5 0.00 0.07
KMI 170203P00015000 P 02/03/17 15.0 0.00 0.06
KMI 170203P00015500 P 02/03/17 15.5 0.00 0.05
KMI 170203P00016000 P 02/03/17 16.0 0.00 0.03
KMI 170203P00016500 P 02/03/17 16.5 0.00 0.06
KMI 170203P00017000 P 02/03/17 17.0 0.00 0.05
KMI 170203P00017500 P 02/03/17 17.5 0.00 0.04
KMI 170203P00018000 P 02/03/17 18.0 0.00 0.04
KMI 170203P00018500 P 02/03/17 18.5 0.00 0.05
KMI 170203P00019000 P 02/03/17 19.0 0.00 0.09
KMI 170203P00019500 P 02/03/17 19.5 0.00 0.10
KMI 170203P00020000 P 02/03/17 20.0 0.00 0.09
KMI 170203P00020500 P 02/03/17 20.5 0.00 0.11
KMI 170203P00021000 P 02/03/17 21.0 0.04 0.08
KMI 170203P00021500 P 02/03/17 21.5 0.10 0.14
KMI 170203P00022000 P 02/03/17 22.0 0.22 0.26
KMI 170203P00022500 P 02/03/17 22.5 0.44 0.48
KMI 170203P00023000 P 02/03/17 23.0 0.74 0.87
KMI 170203P00023500 P 02/03/17 23.5 0.97 1.29
KMI 170203P00024000 P 02/03/17 24.0 1.25 1.82
KMI 170203P00024500 P 02/03/17 24.5 1.69 2.33
KMI 170203P00025000 P 02/03/17 25.0 2.08 2.88
KMI 170203P00025500 P 02/03/17 25.5 2.52 3.55
KMI 170203P00026000 P 02/03/17 26.0 3.15 5.55
KMI 170203P00026500 P 02/03/17 26.5 2.64 6.05
KMI 170203P00027000 P 02/03/17 27.0 2.52 6.50
KMI 170203P00027500 P 02/03/17 27.5 3.10 6.40
KMI 170203P00028000 P 02/03/17 28.0 3.55 7.15
KMI 170203P00028500 P 02/03/17 28.5 3.95 8.00
KMI 170203P00029000 P 02/03/17 29.0 4.55 8.35
KMI 170203P00029500 P 02/03/17 29.5 4.95 9.00
KMI 170203P00030000 P 02/03/17 30.0 5.45 9.55
KMI 170203P00030500 P 02/03/17 30.5 7.50 8.55
KMI 170210C00013500 C 02/10/17 13.5 8.75 9.70
KMI 170210C00014000 C 02/10/17 14.0 6.55 10.85
KMI 170210C00014500 C 02/10/17 14.5 6.05 10.00
KMI 170210C00015000 C 02/10/17 15.0 5.55 9.55
KMI 170210C00015500 C 02/10/17 15.5 5.05 9.00
KMI 170210C00016000 C 02/10/17 16.0 4.55 8.60
KMI 170210C00016500 C 02/10/17 16.5 4.05 8.00
KMI 170210C00017000 C 02/10/17 17.0 3.55 7.60
KMI 170210C00017500 C 02/10/17 17.5 3.05 7.00
KMI 170210C00018000 C 02/10/17 18.0 3.10 6.40
KMI 170210C00018500 C 02/10/17 18.5 3.80 4.55
KMI 170210C00019000 C 02/10/17 19.0 3.25 4.00
KMI 170210C00019500 C 02/10/17 19.5 2.78 3.40
KMI 170210C00020000 C 02/10/17 20.0 2.27 2.99
KMI 170210C00020500 C 02/10/17 20.5 1.78 2.09
KMI 170210C00021000 C 02/10/17 21.0 1.38 1.61
KMI 170210C00021500 C 02/10/17 21.5 1.03 1.12
KMI 170210C00022000 C 02/10/17 22.0 0.69 0.73
KMI 170210C00022500 C 02/10/17 22.5 0.40 0.44
KMI 170210C00023000 C 02/10/17 23.0 0.21 0.26
KMI 170210C00023500 C 02/10/17 23.5 0.12 0.14
KMI 170210C00024000 C 02/10/17 24.0 0.05 0.08
KMI 170210C00024500 C 02/10/17 24.5 0.01 0.07
KMI 170210C00025000 C 02/10/17 25.0 0.00 0.05
KMI 170210C00025500 C 02/10/17 25.5 0.00 0.08
KMI 170210C00026000 C 02/10/17 26.0 0.00 0.08
KMI 170210C00026500 C 02/10/17 26.5 0.00 0.09
KMI 170210C00027000 C 02/10/17 27.0 0.00 0.06
KMI 170210C00027500 C 02/10/17 27.5 0.00 0.06
KMI 170210C00028000 C 02/10/17 28.0 0.00 0.06
KMI 170210C00028500 C 02/10/17 28.5 0.00 0.04
KMI 170210C00029000 C 02/10/17 29.0 0.00 0.05
KMI 170210C00029500 C 02/10/17 29.5 0.00 0.06
KMI 170210C00030000 C 02/10/17 30.0 0.00 0.05
KMI 170210C00030500 C 02/10/17 30.5 0.00 0.02
KMI 170210P00013500 P 02/10/17 13.5 0.00 0.05
KMI 170210P00014000 P 02/10/17 14.0 0.00 0.04
KMI 170210P00014500 P 02/10/17 14.5 0.00 0.06
KMI 170210P00015000 P 02/10/17 15.0 0.00 0.04
KMI 170210P00015500 P 02/10/17 15.5 0.00 0.04
KMI 170210P00016000 P 02/10/17 16.0 0.00 0.05
KMI 170210P00016500 P 02/10/17 16.5 0.00 0.05
KMI 170210P00017000 P 02/10/17 17.0 0.00 0.07
KMI 170210P00017500 P 02/10/17 17.5 0.00 0.07
KMI 170210P00018000 P 02/10/17 18.0 0.00 0.06
KMI 170210P00018500 P 02/10/17 18.5 0.00 0.07
KMI 170210P00019000 P 02/10/17 19.0 0.00 0.07
KMI 170210P00019500 P 02/10/17 19.5 0.00 0.08
KMI 170210P00020000 P 02/10/17 20.0 0.01 0.10
KMI 170210P00020500 P 02/10/17 20.5 0.04 0.09
KMI 170210P00021000 P 02/10/17 21.0 0.08 0.13
KMI 170210P00021500 P 02/10/17 21.5 0.17 0.21
KMI 170210P00022000 P 02/10/17 22.0 0.31 0.36
KMI 170210P00022500 P 02/10/17 22.5 0.53 0.58
KMI 170210P00023000 P 02/10/17 23.0 0.81 0.94
KMI 170210P00023500 P 02/10/17 23.5 1.16 1.35
KMI 170210P00024000 P 02/10/17 24.0 1.25 1.85
KMI 170210P00024500 P 02/10/17 24.5 1.71 2.35
KMI 170210P00025000 P 02/10/17 25.0 2.09 2.83
KMI 170210P00025500 P 02/10/17 25.5 2.52 3.25
KMI 170210P00026000 P 02/10/17 26.0 2.99 3.90
KMI 170210P00026500 P 02/10/17 26.5 3.55 4.45
KMI 170210P00027000 P 02/10/17 27.0 4.00 6.25
KMI 170210P00027500 P 02/10/17 27.5 3.00 6.85
KMI 170210P00028000 P 02/10/17 28.0 3.65 6.95
KMI 170210P00028500 P 02/10/17 28.5 4.15 7.80
KMI 170210P00029000 P 02/10/17 29.0 4.65 8.30
KMI 170210P00029500 P 02/10/17 29.5 5.10 8.80
KMI 170210P00030000 P 02/10/17 30.0 5.50 9.55
KMI 170210P00030500 P 02/10/17 30.5 7.55 8.60
KMI 170217C00013000 C 02/17/17 13.0 9.10 10.05
KMI 170217C00014000 C 02/17/17 14.0 6.55 10.60
KMI 170217C00015000 C 02/17/17 15.0 5.65 9.60
KMI 170217C00016000 C 02/17/17 16.0 6.30 7.00
KMI 170217C00017000 C 02/17/17 17.0 4.70 6.00
KMI 170217C00018000 C 02/17/17 18.0 4.35 4.90
KMI 170217C00019000 C 02/17/17 19.0 3.35 3.85
KMI 170217C00020000 C 02/17/17 20.0 2.47 2.52
KMI 170217C00021000 C 02/17/17 21.0 1.54 1.58
KMI 170217C00022000 C 02/17/17 22.0 0.77 0.80
KMI 170217C00023000 C 02/17/17 23.0 0.29 0.31
KMI 170217C00024000 C 02/17/17 24.0 0.08 0.10
KMI 170217C00025000 C 02/17/17 25.0 0.02 0.04
KMI 170217C00026000 C 02/17/17 26.0 0.00 0.03
KMI 170217C00027000 C 02/17/17 27.0 0.00 0.02
KMI 170217C00028000 C 02/17/17 28.0 0.00 0.07
KMI 170217C00029000 C 02/17/17 29.0 0.00 0.06
KMI 170217P00013000 P 02/17/17 13.0 0.00 0.04
KMI 170217P00014000 P 02/17/17 14.0 0.00 0.06
KMI 170217P00015000 P 02/17/17 15.0 0.00 0.06
KMI 170217P00016000 P 02/17/17 16.0 0.00 0.05
KMI 170217P00017000 P 02/17/17 17.0 0.00 0.04
KMI 170217P00018000 P 02/17/17 18.0 0.00 0.04
KMI 170217P00019000 P 02/17/17 19.0 0.00 0.05
KMI 170217P00020000 P 02/17/17 20.0 0.05 0.07
KMI 170217P00021000 P 02/17/17 21.0 0.14 0.15
KMI 170217P00022000 P 02/17/17 22.0 0.40 0.41
KMI 170217P00023000 P 02/17/17 23.0 0.91 0.94
KMI 170217P00024000 P 02/17/17 24.0 1.70 1.74
KMI 170217P00025000 P 02/17/17 25.0 2.63 2.67
KMI 170217P00026000 P 02/17/17 26.0 3.20 4.90
KMI 170217P00027000 P 02/17/17 27.0 4.20 4.85
KMI 170217P00028000 P 02/17/17 28.0 5.35 5.75
KMI 170217P00029000 P 02/17/17 29.0 6.30 6.85
KMI 170224C00014500 C 02/24/17 14.5 7.55 8.65
KMI 170224C00015000 C 02/24/17 15.0 5.55 9.60
KMI 170224C00015500 C 02/24/17 15.5 5.40 8.95
KMI 170224C00016000 C 02/24/17 16.0 4.85 8.40
KMI 170224C00016500 C 02/24/17 16.5 4.70 7.65
KMI 170224C00017000 C 02/24/17 17.0 3.60 6.45
KMI 170224C00017500 C 02/24/17 17.5 3.55 6.85
KMI 170224C00018000 C 02/24/17 18.0 4.25 5.10
KMI 170224C00018500 C 02/24/17 18.5 3.65 4.60
KMI 170224C00019000 C 02/24/17 19.0 3.35 3.85
KMI 170224C00019500 C 02/24/17 19.5 2.78 3.50
KMI 170224C00020000 C 02/24/17 20.0 2.35 2.70
KMI 170224C00020500 C 02/24/17 20.5 1.90 2.58
KMI 170224C00021000 C 02/24/17 21.0 1.48 1.62
KMI 170224C00021500 C 02/24/17 21.5 1.11 1.24
KMI 170224C00022000 C 02/24/17 22.0 0.80 0.91
KMI 170224C00022500 C 02/24/17 22.5 0.54 0.58
KMI 170224C00023000 C 02/24/17 23.0 0.34 0.38
KMI 170224C00023500 C 02/24/17 23.5 0.19 0.24
KMI 170224C00024000 C 02/24/17 24.0 0.11 0.16
KMI 170224C00024500 C 02/24/17 24.5 0.03 0.16
KMI 170224C00025000 C 02/24/17 25.0 0.03 0.13
KMI 170224C00025500 C 02/24/17 25.5 0.00 0.12
KMI 170224C00026000 C 02/24/17 26.0 0.00 0.09
KMI 170224C00026500 C 02/24/17 26.5 0.00 0.08
KMI 170224C00027000 C 02/24/17 27.0 0.00 0.07
KMI 170224C00027500 C 02/24/17 27.5 0.00 0.10
KMI 170224C00028000 C 02/24/17 28.0 0.00 0.09
KMI 170224C00028500 C 02/24/17 28.5 0.00 0.09
KMI 170224C00029000 C 02/24/17 29.0 0.00 0.06
KMI 170224C00029500 C 02/24/17 29.5 0.00 0.07
KMI 170224C00030000 C 02/24/17 30.0 0.00 0.06
KMI 170224C00030500 C 02/24/17 30.5 0.00 0.06
KMI 170224P00014500 P 02/24/17 14.5 0.00 0.05
KMI 170224P00015000 P 02/24/17 15.0 0.00 0.04
KMI 170224P00015500 P 02/24/17 15.5 0.00 0.07
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 0.08
KMI 170224P00017500 P 02/24/17 17.5 0.00 0.10
KMI 170224P00018000 P 02/24/17 18.0 0.01 0.07
KMI 170224P00018500 P 02/24/17 18.5 0.01 0.08
KMI 170224P00019000 P 02/24/17 19.0 0.02 0.09
KMI 170224P00019500 P 02/24/17 19.5 0.03 0.10
KMI 170224P00020000 P 02/24/17 20.0 0.06 0.14
KMI 170224P00020500 P 02/24/17 20.5 0.09 0.17
KMI 170224P00021000 P 02/24/17 21.0 0.14 0.22
KMI 170224P00021500 P 02/24/17 21.5 0.28 0.33
KMI 170224P00022000 P 02/24/17 22.0 0.44 0.49
KMI 170224P00022500 P 02/24/17 22.5 0.67 0.71
KMI 170224P00023000 P 02/24/17 23.0 0.95 1.04
KMI 170224P00023500 P 02/24/17 23.5 1.14 1.41
KMI 170224P00024000 P 02/24/17 24.0 1.65 1.84
KMI 170224P00024500 P 02/24/17 24.5 1.79 2.39
KMI 170224P00025000 P 02/24/17 25.0 2.55 2.85
KMI 170224P00025500 P 02/24/17 25.5 2.53 3.35
KMI 170224P00026000 P 02/24/17 26.0 3.15 3.80
KMI 170224P00026500 P 02/24/17 26.5 3.60 4.35
KMI 170224P00027000 P 02/24/17 27.0 4.15 4.80
KMI 170224P00027500 P 02/24/17 27.5 4.60 5.40
KMI 170224P00028000 P 02/24/17 28.0 3.60 6.95
KMI 170224P00028500 P 02/24/17 28.5 4.10 7.75
KMI 170224P00029000 P 02/24/17 29.0 4.65 8.20
KMI 170224P00029500 P 02/24/17 29.5 5.15 8.80
KMI 170224P00030000 P 02/24/17 30.0 5.60 9.50
KMI 170224P00030500 P 02/24/17 30.5 7.70 8.85
KMI 170303C00014500 C 03/03/17 14.5 7.75 8.50
KMI 170303C00015000 C 03/03/17 15.0 5.55 9.55
KMI 170303C00015500 C 03/03/17 15.5 5.45 8.95
KMI 170303C00016000 C 03/03/17 16.0 4.80 8.20
KMI 170303C00016500 C 03/03/17 16.5 4.50 7.80
KMI 170303C00017000 C 03/03/17 17.0 4.25 7.55
KMI 170303C00017500 C 03/03/17 17.5 4.20 5.60
KMI 170303C00018000 C 03/03/17 18.0 4.10 5.15
KMI 170303C00018500 C 03/03/17 18.5 3.10 5.20
KMI 170303C00019000 C 03/03/17 19.0 2.99 4.00
KMI 170303C00019500 C 03/03/17 19.5 2.69 3.55
KMI 170303C00020000 C 03/03/17 20.0 2.38 2.76
KMI 170303C00020500 C 03/03/17 20.5 1.92 2.61
KMI 170303C00021000 C 03/03/17 21.0 1.60 1.65
KMI 170303C00021500 C 03/03/17 21.5 1.17 1.30
KMI 170303C00022000 C 03/03/17 22.0 0.88 0.93
KMI 170303C00022500 C 03/03/17 22.5 0.61 0.66
KMI 170303C00023000 C 03/03/17 23.0 0.39 0.46
KMI 170303C00023500 C 03/03/17 23.5 0.25 0.30
KMI 170303C00024000 C 03/03/17 24.0 0.14 0.20
KMI 170303C00024500 C 03/03/17 24.5 0.07 0.14
KMI 170303C00025000 C 03/03/17 25.0 0.02 0.12
KMI 170303C00025500 C 03/03/17 25.5 0.00 0.14
KMI 170303C00026000 C 03/03/17 26.0 0.00 0.11
KMI 170303C00026500 C 03/03/17 26.5 0.00 0.09
KMI 170303C00027000 C 03/03/17 27.0 0.00 0.08
KMI 170303C00027500 C 03/03/17 27.5 0.00 0.09
KMI 170303C00028000 C 03/03/17 28.0 0.00 0.07
KMI 170303C00028500 C 03/03/17 28.5 0.00 0.08
KMI 170303C00029000 C 03/03/17 29.0 0.00 0.09
KMI 170303C00029500 C 03/03/17 29.5 0.00 0.08
KMI 170303C00030000 C 03/03/17 30.0 0.00 0.08
KMI 170303C00030500 C 03/03/17 30.5 0.00 0.08
KMI 170303P00014500 P 03/03/17 14.5 0.00 0.05
KMI 170303P00015000 P 03/03/17 15.0 0.00 0.08
KMI 170303P00015500 P 03/03/17 15.5 0.00 0.08
KMI 170303P00016000 P 03/03/17 16.0 0.00 0.10
KMI 170303P00016500 P 03/03/17 16.5 0.00 0.09
KMI 170303P00017000 P 03/03/17 17.0 0.00 0.06
KMI 170303P00017500 P 03/03/17 17.5 0.00 0.08
KMI 170303P00018000 P 03/03/17 18.0 0.00 0.10
KMI 170303P00018500 P 03/03/17 18.5 0.02 0.11
KMI 170303P00019000 P 03/03/17 19.0 0.01 0.10
KMI 170303P00019500 P 03/03/17 19.5 0.02 0.14
KMI 170303P00020000 P 03/03/17 20.0 0.09 0.15
KMI 170303P00020500 P 03/03/17 20.5 0.11 0.21
KMI 170303P00021000 P 03/03/17 21.0 0.21 0.26
KMI 170303P00021500 P 03/03/17 21.5 0.34 0.38
KMI 170303P00022000 P 03/03/17 22.0 0.51 0.56
KMI 170303P00022500 P 03/03/17 22.5 0.73 0.78
KMI 170303P00023000 P 03/03/17 23.0 1.02 1.07
KMI 170303P00023500 P 03/03/17 23.5 1.30 1.46
KMI 170303P00024000 P 03/03/17 24.0 1.65 1.86
KMI 170303P00024500 P 03/03/17 24.5 1.85 2.39
KMI 170303P00025000 P 03/03/17 25.0 2.47 2.84
KMI 170303P00025500 P 03/03/17 25.5 2.51 3.50
KMI 170303P00026000 P 03/03/17 26.0 3.15 3.90
KMI 170303P00026500 P 03/03/17 26.5 3.50 4.30
KMI 170303P00027000 P 03/03/17 27.0 3.95 4.80
KMI 170303P00027500 P 03/03/17 27.5 4.45 5.40
KMI 170303P00028000 P 03/03/17 28.0 3.70 7.20
KMI 170303P00028500 P 03/03/17 28.5 4.15 7.40
KMI 170303P00029000 P 03/03/17 29.0 4.60 8.15
KMI 170303P00029500 P 03/03/17 29.5 5.10 8.85
KMI 170303P00030000 P 03/03/17 30.0 5.45 9.50
KMI 170303P00030500 P 03/03/17 30.5 7.60 8.85
KMI 170317C00011000 C 03/17/17 11.0 11.20 12.15
KMI 170317C00012000 C 03/17/17 12.0 8.60 11.75
KMI 170317C00013000 C 03/17/17 13.0 8.15 10.20
KMI 170317C00014000 C 03/17/17 14.0 8.30 8.80
KMI 170317C00015000 C 03/17/17 15.0 7.35 7.95
KMI 170317C00016000 C 03/17/17 16.0 6.35 6.90
KMI 170317C00017000 C 03/17/17 17.0 5.20 5.95
KMI 170317C00018000 C 03/17/17 18.0 4.35 4.85
KMI 170317C00019000 C 03/17/17 19.0 3.35 3.95
KMI 170317C00020000 C 03/17/17 20.0 2.53 2.59
KMI 170317C00021000 C 03/17/17 21.0 1.70 1.75
KMI 170317C00022000 C 03/17/17 22.0 1.02 1.06
KMI 170317C00023000 C 03/17/17 23.0 0.54 0.58
KMI 170317C00024000 C 03/17/17 24.0 0.25 0.29
KMI 170317C00025000 C 03/17/17 25.0 0.11 0.15
KMI 170317C00026000 C 03/17/17 26.0 0.04 0.07
KMI 170317C00027000 C 03/17/17 27.0 0.01 0.04
KMI 170317C00028000 C 03/17/17 28.0 0.00 0.03
KMI 170317C00029000 C 03/17/17 29.0 0.00 0.02
KMI 170317C00030000 C 03/17/17 30.0 0.00 0.02
KMI 170317C00031000 C 03/17/17 31.0 0.00 0.01
KMI 170317C00032000 C 03/17/17 32.0 0.00 0.01
KMI 170317P00011000 P 03/17/17 11.0 0.00 0.04
KMI 170317P00012000 P 03/17/17 12.0 0.00 0.05
KMI 170317P00013000 P 03/17/17 13.0 0.00 0.04
KMI 170317P00014000 P 03/17/17 14.0 0.00 0.04
KMI 170317P00015000 P 03/17/17 15.0 0.00 0.08
KMI 170317P00016000 P 03/17/17 16.0 0.02 0.04
KMI 170317P00017000 P 03/17/17 17.0 0.03 0.05
KMI 170317P00018000 P 03/17/17 18.0 0.05 0.06
KMI 170317P00019000 P 03/17/17 19.0 0.07 0.09
KMI 170317P00020000 P 03/17/17 20.0 0.15 0.17
KMI 170317P00021000 P 03/17/17 21.0 0.31 0.33
KMI 170317P00022000 P 03/17/17 22.0 0.63 0.65
KMI 170317P00023000 P 03/17/17 23.0 1.15 1.17
KMI 170317P00024000 P 03/17/17 24.0 1.85 1.91
KMI 170317P00025000 P 03/17/17 25.0 2.71 2.77
KMI 170317P00026000 P 03/17/17 26.0 3.30 3.85
KMI 170317P00027000 P 03/17/17 27.0 4.25 4.85
KMI 170317P00028000 P 03/17/17 28.0 5.20 5.75
KMI 170317P00029000 P 03/17/17 29.0 6.35 6.80
KMI 170317P00030000 P 03/17/17 30.0 7.45 7.70
KMI 170317P00031000 P 03/17/17 31.0 7.95 10.20
KMI 170317P00032000 P 03/17/17 32.0 9.10 10.50
KMI 170616C00013000 C 06/16/17 13.0 9.40 9.95
KMI 170616C00014000 C 06/16/17 14.0 8.30 8.95
KMI 170616C00015000 C 06/16/17 15.0 7.35 7.90
KMI 170616C00016000 C 06/16/17 16.0 6.35 7.00
KMI 170616C00017000 C 06/16/17 17.0 5.45 5.95
KMI 170616C00018000 C 06/16/17 18.0 4.55 4.90
KMI 170616C00019000 C 06/16/17 19.0 3.70 4.05
KMI 170616C00020000 C 06/16/17 20.0 2.93 2.99
KMI 170616C00021000 C 06/16/17 21.0 2.21 2.27
KMI 170616C00022000 C 06/16/17 22.0 1.61 1.66
KMI 170616C00023000 C 06/16/17 23.0 1.11 1.16
KMI 170616C00024000 C 06/16/17 24.0 0.73 0.79
KMI 170616C00025000 C 06/16/17 25.0 0.47 0.50
KMI 170616C00026000 C 06/16/17 26.0 0.28 0.30
KMI 170616C00027000 C 06/16/17 27.0 0.17 0.20
KMI 170616C00028000 C 06/16/17 28.0 0.09 0.12
KMI 170616C00029000 C 06/16/17 29.0 0.06 0.07
KMI 170616P00013000 P 06/16/17 13.0 0.02 0.04
KMI 170616P00014000 P 06/16/17 14.0 0.04 0.06
KMI 170616P00015000 P 06/16/17 15.0 0.06 0.09
KMI 170616P00016000 P 06/16/17 16.0 0.10 0.13
KMI 170616P00017000 P 06/16/17 17.0 0.15 0.19
KMI 170616P00018000 P 06/16/17 18.0 0.24 0.28
KMI 170616P00019000 P 06/16/17 19.0 0.38 0.40
KMI 170616P00020000 P 06/16/17 20.0 0.59 0.61
KMI 170616P00021000 P 06/16/17 21.0 0.87 0.90
KMI 170616P00022000 P 06/16/17 22.0 1.27 1.30
KMI 170616P00023000 P 06/16/17 23.0 1.77 1.81
KMI 170616P00024000 P 06/16/17 24.0 2.40 2.46
KMI 170616P00025000 P 06/16/17 25.0 3.05 3.20
KMI 170616P00026000 P 06/16/17 26.0 3.80 4.05
KMI 170616P00027000 P 06/16/17 27.0 4.70 4.95
KMI 170616P00028000 P 06/16/17 28.0 5.40 5.95
KMI 170616P00029000 P 06/16/17 29.0 6.30 6.85
KMI 180119C00002500 C 01/19/18 2.5 18.80 21.20
KMI 180119C00005000 C 01/19/18 5.0 16.25 19.00
KMI 180119C00007500 C 01/19/18 7.5 14.70 15.55
KMI 180119C00010000 C 01/19/18 10.0 12.25 13.00
KMI 180119C00012500 C 01/19/18 12.5 9.80 10.50
KMI 180119C00015000 C 01/19/18 15.0 7.55 7.90
KMI 180119C00017500 C 01/19/18 17.5 5.40 5.75
KMI 180119C00020000 C 01/19/18 20.0 3.65 3.80
KMI 180119C00022500 C 01/19/18 22.5 2.32 2.37
KMI 180119C00025000 C 01/19/18 25.0 1.32 1.40
KMI 180119C00027500 C 01/19/18 27.5 0.70 0.79
KMI 180119C00030000 C 01/19/18 30.0 0.34 0.41
KMI 180119C00032500 C 01/19/18 32.5 0.17 0.21
KMI 180119C00035000 C 01/19/18 35.0 0.07 0.12
KMI 180119C00037000 C 01/19/18 37.0 0.04 0.07
KMI 180119P00002500 P 01/19/18 2.5 0.00 0.03
KMI 180119P00005000 P 01/19/18 5.0 0.00 0.06
KMI 180119P00007500 P 01/19/18 7.5 0.01 0.07
KMI 180119P00010000 P 01/19/18 10.0 0.05 0.12
KMI 180119P00012500 P 01/19/18 12.5 0.15 0.21
KMI 180119P00015000 P 01/19/18 15.0 0.33 0.43
KMI 180119P00017500 P 01/19/18 17.5 0.81 0.84
KMI 180119P00020000 P 01/19/18 20.0 1.50 1.63
KMI 180119P00022500 P 01/19/18 22.5 2.54 2.61
KMI 180119P00025000 P 01/19/18 25.0 4.00 4.20
KMI 180119P00027500 P 01/19/18 27.5 5.70 6.05
KMI 180119P00030000 P 01/19/18 30.0 7.85 8.25
KMI 180119P00032500 P 01/19/18 32.5 9.80 10.65
KMI 180119P00035000 P 01/19/18 35.0 12.20 12.90
KMI 180119P00037000 P 01/19/18 37.0 14.20 14.85
KMI 190118C00013000 C 01/18/19 13.0 9.50 10.40
KMI 190118C00015000 C 01/18/19 15.0 8.00 8.40
KMI 190118C00018000 C 01/18/19 18.0 5.75 6.30
KMI 190118C00020000 C 01/18/19 20.0 4.55 5.15
KMI 190118C00022000 C 01/18/19 22.0 3.50 3.95
KMI 190118C00025000 C 01/18/19 25.0 2.28 2.48
KMI 190118C00027000 C 01/18/19 27.0 1.59 2.00
KMI 190118C00030000 C 01/18/19 30.0 1.00 1.32
KMI 190118C00032000 C 01/18/19 32.0 0.75 0.94
KMI 190118P00013000 P 01/18/19 13.0 0.53 0.86
KMI 190118P00015000 P 01/18/19 15.0 0.93 1.11
KMI 190118P00018000 P 01/18/19 18.0 1.68 1.91
KMI 190118P00020000 P 01/18/19 20.0 2.45 2.68
KMI 190118P00022000 P 01/18/19 22.0 3.25 3.65
KMI 190118P00025000 P 01/18/19 25.0 4.85 5.30
KMI 190118P00027000 P 01/18/19 27.0 6.20 6.65
KMI 190118P00030000 P 01/18/19 30.0 8.35 8.95
KMI 190118P00032000 P 01/18/19 32.0 10.00 10.65

OPRA data is delayed 15 minutes.