Kinder Morgan Inc $40.26

up +0.49


29/8/2014 04:01 PM  |  NYSE : KMI  
Industries : Energy / Oil & Gas Pipelines
Last Trade: 40.26
Trade Time: Aug 29 04:01 PM Eastern Daylight Time
Change: 0.49 (1.23 %)
Prev Close: 39.77
Open: 39.82
Bid: 40.26
Ask: 40.27
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get KMI Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: KMI

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KMI1420I25 15.95 1.50 14.80 426.0 15.55 352.0 4.0 208
27.50 KMI1420I27.5 12.50 0.55 12.30 429.0 13.00 502.0 105.0 131
30.00 KMI1420I30 9.76 0.00 10.05 185.0 10.55 531.0 8.0 575
32.50 KMI1420I32.5 7.20 -0.10 7.70 23.0 8.05 2097.0 500.0 798
35.00 KMI1420I35 4.78 0.00 4.80 679.0 5.55 1265.0 32.0 8,685
37.50 KMI1420I37.5 2.90 0.60 2.69 36.0 2.90 35.0 48.0 27,950
40.00 KMI1420I40 0.82 0.18 0.77 35.0 0.82 35.0 403.0 56,358
42.50 KMI1420I42.5 0.12 0.02 0.09 25.0 0.12 291.0 515.0 13,046
45.00 KMI1420I45 0.03 0.00 0.02 37.0 0.08 1013.0 301.0 4,229
47.50 KMI1420I47.5 0.08 0.04 0.01 21.0 0.08 467.0 100.0 205
50.00 KMI1420I50 0.04 0.00 0.01 1.0 0.04 297.0 0.0 0
55.00 KMI1420I55 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
60.00 KMI1420I60 0.03 0.00 0.00 0.0 0.03 293.0 0.0 0

Put Options: KMI

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 KMI1420U25 0.02 -0.01 0.01 131.0 0.03 726.0 3.0 569
27.50 KMI1420U27.5 0.02 -0.01 0.02 1.0 0.03 769.0 10.0 698
30.00 KMI1420U30 0.03 0.02 0.01 4.0 0.04 682.0 10.0 3,866
32.50 KMI1420U32.5 0.03 0.00 0.01 32.0 0.10 593.0 10.0 7,450
35.00 KMI1420U35 0.04 0.03 0.01 6.0 0.06 1329.0 22.0 10,693
37.50 KMI1420U37.5 0.11 -0.03 0.09 19.0 0.10 20.0 273.0 13,903
40.00 KMI1420U40 0.57 -0.28 0.52 22.0 0.58 289.0 117.0 12,359
42.50 KMI1420U42.5 2.20 -0.60 2.29 45.0 2.45 832.0 26.0 1,900
45.00 KMI1420U45 4.18 -0.97 4.70 50.0 5.30 1013.0 5.0 281
47.50 KMI1420U47.5 8.65 1.00 7.15 123.0 7.80 909.0 10.0 10
50.00 KMI1420U50 10.15 0.00 9.60 27.0 10.25 418.0 0.0 0
55.00 KMI1420U55 15.15 0.00 14.60 41.0 15.25 448.0 0.0 0
60.00 KMI1420U60 20.15 0.00 19.60 113.0 20.25 99.0 0.0 0
Trading Center