$42.32 +1.57 (3.85%) Kinder Morgan Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 42.32
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +1.57 (3.85%)
Prev Close: 40.75
Open: 40.86
Bid: 42.17
Ask: 42.20
Options:

Call Options: KMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KMI1428K25 16.12 1.02 15.85 15.0 16.70 29.0 1000.0 0
27.50 KMI1428K27.5 13.61 0.51 13.45 15.0 14.20 15.0 1000.0 10
28.00 KMI1428K28 12.45 0.00 12.90 15.0 14.10 15.0 0.0 0
29.00 KMI1428K29 11.15 0.00 11.90 15.0 13.00 15.0 0.0 0
30.00 KMI1428K30 8.50 -1.55 10.90 15.0 12.00 15.0 60.0 60
30.50 KMI1428K30.5 9.70 0.75 10.25 15.0 11.20 15.0 1.0 1
31.00 KMI1428K31 8.65 0.00 9.90 15.0 11.00 15.0 0.0 0
31.50 KMI1428K31.5 8.70 -0.45 9.25 15.0 10.20 15.0 1.0 1
32.00 KMI1428K32 8.60 0.00 9.00 21.0 10.30 15.0 0.0 0
32.50 KMI1428K32.5 8.15 0.00 8.50 21.0 9.65 11.0 0.0 0
33.00 KMI1428K33 7.65 0.00 7.45 39.0 8.65 15.0 0.0 0
33.50 KMI1428K33.5 1.96 -5.19 6.30 26.0 9.90 21.0 10.0 10
34.00 KMI1428K34 2.96 -3.69 5.75 21.0 9.15 1.0 33.0 33
34.50 KMI1428K34.5 2.66 -3.49 5.30 26.0 8.90 21.0 35.0 35
35.00 KMI1428K35 5.30 -0.35 5.50 54.0 6.70 109.0 20.0 20
35.50 KMI1428K35.5 4.90 -0.25 5.35 11.0 6.15 26.0 1.0 1
36.00 KMI1428K36 4.65 0.00 4.80 39.0 5.70 26.0 0.0 0
36.50 KMI1428K36.5 4.15 0.00 4.30 39.0 5.15 15.0 0.0 0
37.00 KMI1428K37 4.15 0.00 3.80 220.0 4.65 82.0 58.0 78
37.50 KMI1428K37.5 3.57 -0.34 3.35 225.0 4.15 88.0 23.0 409
38.00 KMI1428K38 3.35 0.35 3.00 246.0 3.75 22.0 15.0 154
38.50 KMI1428K38.5 2.56 -0.64 2.84 192.0 4.10 22.0 2877.0 3,340
39.00 KMI1428K39 2.18 -0.03 2.34 185.0 4.55 50.0 24.0 3,568
39.50 KMI1428K39.5 1.66 0.21 1.59 234.0 3.20 45.0 515.0 2,223
40.00 KMI1428K40 1.75 0.75 1.34 104.0 2.28 10.0 3749.0 5,574
40.50 KMI1428K40.5 1.26 0.41 1.10 11.0 2.19 11.0 592.0 6,762
41.00 KMI1428K41 0.97 0.43 0.50 18.0 1.69 11.0 5517.0 14,560
41.50 KMI1428K41.5 0.69 0.26 0.30 204.0 1.15 10.0 6739.0 4,143
42.00 KMI1428K42 0.40 0.24 0.25 31.0 0.53 19.0 1252.0 10,299
42.50 KMI1428K42.5 0.29 0.09 0.02 11.0 0.37 6.0 69.0 160
43.00 KMI1428K43 0.27 0.02 0.05 50.0 0.27 47.0 50.0 5
43.50 KMI1428K43.5 0.30 0.00 0.01 1165.0 0.48 1.0 0.0 0
44.00 KMI1428K44 0.15 0.00 0.01 91.0 0.15 21.0 0.0 0
44.50 KMI1428K44.5 0.41 0.00 0.00 0.0 0.50 94.0 0.0 0
45.00 KMI1428K45 0.06 -0.04 0.01 24.0 0.27 122.0 1021.0 1,021
45.50 KMI1428K45.5 0.21 0.00 0.00 0.0 0.36 21.0 0.0 0
46.00 KMI1428K46 0.14 0.00 0.00 0.0 0.33 46.0 0.0 0
46.50 KMI1428K46.5 0.08 0.00 0.00 0.0 0.42 1.0 0.0 0
47.00 KMI1428K47 0.05 0.00 0.00 0.0 2.23 31.0 0.0 0
47.50 KMI1428K47.5 0.04 0.00 0.00 0.0 2.23 53.0 0.0 0
48.00 KMI1428K48 0.04 0.00 0.00 0.0 2.23 21.0 0.0 0
48.50 KMI1428K48.5 2.11 0.00 0.00 0.0 2.23 10.0 0.0 0
49.00 KMI1428K49 0.04 0.00 0.00 0.0 0.41 1.0 0.0 0
50.00 KMI1428K50 0.05 0.00 0.00 0.0 0.15 26.0 2000.0 2,000
51.00 KMI1428K51 0.05 0.00 0.00 0.0 0.41 1.0 0.0 0
52.00 KMI1428K52 0.05 0.00 0.00 0.0 0.41 1.0 0.0 0
53.00 KMI1428K53 0.04 0.00 0.00 0.0 0.41 1.0 0.0 0
54.00 KMI1428K54 0.04 0.00 0.00 0.0 0.41 1.0 0.0 0
55.00 KMI1428K55 0.04 0.00 0.00 0.0 0.41 1.0 0.0 0
60.00 KMI1428K60 0.04 0.00 0.00 0.0 0.41 1.0 0.0 0

Put Options: KMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KMI1428W25 0.03 0.00 0.00 0.0 2.22 110.0 0.0 0
27.50 KMI1428W27.5 0.04 0.00 0.00 0.0 2.23 78.0 0.0 0
28.00 KMI1428W28 0.04 0.00 0.00 0.0 2.23 11.0 0.0 0
29.00 KMI1428W29 0.04 0.00 0.00 0.0 2.23 15.0 0.0 0
30.00 KMI1428W30 0.05 0.01 0.00 0.0 2.23 10.0 4.0 4
30.50 KMI1428W30.5 0.04 0.00 0.01 32.0 0.41 1.0 0.0 0
31.00 KMI1428W31 0.26 0.06 0.01 150.0 0.40 45.0 12.0 19
31.50 KMI1428W31.5 0.69 0.65 0.03 831.0 0.41 1.0 11.0 11
32.00 KMI1428W32 0.04 0.00 0.04 679.0 0.41 1.0 0.0 0
32.50 KMI1428W32.5 0.10 0.06 0.07 52.0 1.95 45.0 2.0 20
33.00 KMI1428W33 0.04 0.00 0.02 11.0 0.41 1.0 0.0 0
33.50 KMI1428W33.5 0.05 0.01 0.05 4.0 0.08 4.0 18.0 37
34.00 KMI1428W34 0.12 0.08 0.03 4.0 0.39 1.0 10.0 11
34.50 KMI1428W34.5 0.20 0.15 0.01 248.0 2.22 15.0 1.0 15
35.00 KMI1428W35 0.01 0.00 0.01 1.0 0.42 1.0 1.0 50
35.50 KMI1428W35.5 0.90 0.68 0.02 741.0 0.42 1.0 5.0 5
36.00 KMI1428W36 0.01 -0.06 0.01 2.0 0.15 39.0 22.0 104
36.50 KMI1428W36.5 0.37 0.22 0.02 11.0 0.15 39.0 3.0 22
37.00 KMI1428W37 0.02 0.00 0.01 8.0 0.03 1.0 20.0 2,709
37.50 KMI1428W37.5 0.07 -0.05 0.05 47.0 0.05 1.0 213.0 780
38.00 KMI1428W38 0.10 -0.04 0.06 323.0 0.06 1.0 40.0 170
38.50 KMI1428W38.5 0.07 0.02 0.02 3.0 0.10 1.0 13.0 756
39.00 KMI1428W39 0.15 0.00 0.03 6.0 0.40 45.0 3602.0 6,751
39.50 KMI1428W39.5 0.05 -0.06 0.02 2.0 0.05 4.0 64.0 972
40.00 KMI1428W40 0.05 -0.30 0.05 10.0 0.10 20.0 3116.0 1,142
40.50 KMI1428W40.5 0.15 -0.32 0.15 8.0 0.30 33.0 1195.0 1,326
41.00 KMI1428W41 0.17 -0.43 0.05 2.0 0.45 10.0 157.0 905
41.50 KMI1428W41.5 0.21 -0.47 0.21 5.0 0.71 96.0 19.0 32
42.00 KMI1428W42 1.95 0.87 0.05 10.0 0.95 45.0 30.0 30
42.50 KMI1428W42.5 1.87 0.33 0.25 10.0 1.61 11.0 30.0 6
43.00 KMI1428W43 1.69 0.00 0.47 19.0 2.10 11.0 0.0 0
43.50 KMI1428W43.5 2.19 0.00 0.30 5.0 2.81 15.0 0.0 0
44.00 KMI1428W44 2.66 0.00 0.25 20.0 4.75 11.0 0.0 0
44.50 KMI1428W44.5 3.15 0.00 0.10 10.0 4.80 21.0 0.0 0
45.00 KMI1428W45 5.41 2.41 0.55 11.0 4.05 1.0 3.0 3
45.50 KMI1428W45.5 3.50 0.00 1.10 51.0 5.00 21.0 0.0 0
46.00 KMI1428W46 4.65 0.00 1.93 11.0 5.05 1.0 0.0 0
46.50 KMI1428W46.5 5.05 0.00 2.10 15.0 5.55 1.0 0.0 0
47.00 KMI1428W47 5.60 0.00 3.65 11.0 5.70 11.0 0.0 0
47.50 KMI1428W47.5 6.10 0.00 4.00 20.0 6.85 26.0 0.0 0
48.00 KMI1428W48 6.10 0.00 3.70 21.0 8.00 21.0 0.0 0
48.50 KMI1428W48.5 6.55 0.00 4.20 21.0 8.75 11.0 0.0 0
49.00 KMI1428W49 7.15 0.00 5.00 31.0 9.30 1.0 0.0 0
50.00 KMI1428W50 9.90 1.30 8.65 15.0 9.00 79.0 2000.0 2,000
51.00 KMI1428W51 9.10 0.00 9.40 15.0 9.95 15.0 0.0 0
52.00 KMI1428W52 10.20 0.00 9.85 15.0 11.10 26.0 0.0 0
53.00 KMI1428W53 11.20 0.00 11.30 15.0 11.90 15.0 0.0 0
54.00 KMI1428W54 12.15 0.00 12.20 15.0 13.00 15.0 0.0 0
55.00 KMI1428W55 13.15 0.00 13.30 15.0 14.10 15.0 0.0 0
60.00 KMI1428W60 18.15 0.00 18.55 16.0 19.10 25.0 0.0 0