$93.28 -0.32 (-0.34%) Kinder Morgan Energy Partners LP - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 93.28
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.34%)
Prev Close: 93.60
Open: 93.49
Bid: 93.19
Ask: 93.21
Options:

Call Options: KMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 KMP1418J60 33.25 0.00 32.35 147.0 33.80 50.0 0.0 0
65.00 KMP1418J65 26.30 0.00 26.10 12.0 30.65 11.0 0.0 0
70.00 KMP1418J70 23.25 0.00 21.10 20.0 25.65 11.0 0.0 0
75.00 KMP1418J75 18.30 0.00 17.00 32.0 19.90 1.0 0.0 0
80.00 KMP1418J80 13.30 0.00 11.85 11.0 14.70 11.0 0.0 0
85.00 KMP1418J85 6.75 -1.55 7.50 424.0 9.20 85.0 7.0 7
90.00 KMP1418J90 3.90 0.00 3.00 978.0 4.35 574.0 2.0 45
92.50 KMP1418J92.5 1.70 -0.50 1.40 887.0 2.10 1.0 2.0 382
95.00 KMP1418J95 0.73 -0.13 0.56 901.0 0.80 10.0 18.0 2,920
97.50 KMP1418J97.5 0.20 0.05 0.15 750.0 0.52 342.0 38.0 516
100.00 KMP1418J100 0.13 0.08 0.05 1.0 0.15 10.0 1.0 83
105.00 KMP1418J105 0.16 -0.24 0.04 11.0 0.29 150.0 5.0 16
110.00 KMP1418J110 0.31 0.00 0.01 20.0 0.29 130.0 0.0 0
115.00 KMP1418J115 0.01 -0.15 0.01 20.0 0.14 57.0 10.0 10
120.00 KMP1418J120 0.30 0.00 0.00 0.0 0.05 11.0 0.0 0

Put Options: KMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 KMP1418V60 0.11 -0.08 0.07 10.0 0.25 130.0 10.0 11
65.00 KMP1418V65 0.04 0.00 0.11 10.0 0.04 10.0 0.0 0
70.00 KMP1418V70 0.02 -0.10 0.13 10.0 0.12 10.0 10.0 12
75.00 KMP1418V75 0.03 -0.25 0.03 21.0 0.28 281.0 5.0 5
80.00 KMP1418V80 0.05 -0.45 0.15 10.0 0.25 345.0 1.0 8
85.00 KMP1418V85 0.20 0.10 0.01 10.0 0.39 509.0 10.0 78
90.00 KMP1418V90 0.50 0.03 0.45 10.0 0.60 38.0 13.0 335
92.50 KMP1418V92.5 1.50 0.00 1.00 695.0 1.50 330.0 4.0 644
95.00 KMP1418V95 3.25 1.23 1.95 964.0 3.20 586.0 2.0 867
97.50 KMP1418V97.5 4.80 0.00 3.80 811.0 5.35 237.0 6.0 26
100.00 KMP1418V100 7.50 1.35 6.05 449.0 7.70 20.0 3.0 31
105.00 KMP1418V105 11.00 0.00 10.65 152.0 13.90 31.0 0.0 0
110.00 KMP1418V110 16.00 0.00 15.60 27.0 18.70 7.0 0.0 0
115.00 KMP1418V115 21.00 0.00 20.35 29.0 24.20 30.0 0.0 0
120.00 KMP1418V120 26.00 0.00 25.45 367.0 27.65 8.0 0.0 0