KINDER MORGAN ENERGY $84.30

up +0.19


18/6/2013 04:18 PM  |  NYSE : KMP  |  Industries : Transportation and Warehousing / Pipeline Transportation of Natural Gas
Last Trade: 84.30
Trade Time: Jun 18 4:04 PM Eastern Daylight Time
Change: 0.19 (0.23 %)
Prev Close: 84.11
Open: 84.11
Bid: 84.12
Ask: 84.42
Get Trend Analysis Icon Get KMP Trend Analysis - it has underperformed the S&P 500 by 12%
Options:

Call Options: KMP

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 KMP11322F32 0.00 0.00 6.00 10 6.75 10 0 0
33.00 KMP11322F33 0.00 0.00 5.00 10 5.80 10 0 0
34.00 KMP11322F34 0.00 0.00 4.00 10 4.70 10 0 0
35.00 KMP11322F35 0.00 0.00 3.00 34 3.65 34 0 0
36.00 KMP11322F36 0.00 0.00 2.05 34 2.80 34 0 0
37.00 KMP11322F37 0.00 0.00 1.36 10 1.59 26 0 0
38.00 KMP11322F38 0.00 0.00 0.46 10 0.65 21 0 0
39.00 KMP11322F39 0.00 0.00 0.00 0 0.23 34 0 0
40.00 KMP11322F40 0.00 0.00 0.00 0 0.20 34 0 0
40.00 KMP1322F40 43.80 0.00 42.70 10 45.25 11 0 1
41.00 KMP11322F41 0.99 0.00 0.00 0 0.19 34 0 1
42.00 KMP11322F42 0.10 0.00 0.00 0 0.08 36 0 22
42.50 KMP1322F42.5 41.30 0.00 40.20 10 42.20 22 0 0
43.00 KMP11322F43 0.00 0.00 0.00 0 0.25 34 0 0
44.00 KMP11322F44 0.00 0.00 0.00 0 0.25 34 0 0
45.00 KMP11322F45 0.00 0.00 0.00 0 0.25 34 0 0
45.00 KMP1322F45 38.80 0.00 37.70 10 39.70 11 0 0
46.00 KMP11322F46 0.00 0.00 0.00 0 0.25 34 0 0
47.00 KMP11322F47 0.00 0.00 0.00 0 0.25 34 0 0
47.50 KMP1322F47.5 36.30 0.00 35.20 10 37.20 11 0 0
48.00 KMP11322F48 0.00 0.00 0.00 0 0.25 34 0 0
50.00 KMP1322F50 33.80 0.00 32.70 10 34.70 11 0 0
55.00 KMP1322F55 0.00 0.00 27.70 10 30.65 22 0 0
60.00 KMP1322F60 0.00 0.00 22.70 10 25.65 11 0 0
65.00 KMP1322F65 18.70 0.00 17.70 10 20.75 1 0 0
70.00 KMP1322F70 16.90 0.00 13.30 10 15.10 10 0 14
72.50 KMP1322F72.5 0.00 0.00 10.20 10 13.30 1 0 0
75.00 KMP1322F75 9.40 0.00 9.20 10 9.45 42 0 13
77.50 KMP1322F77.5 6.70 0.00 6.70 31 6.90 11 0 15
80.00 KMP1322F80 4.30 1.81 4.20 31 4.45 54 10 71
82.50 KMP1322F82.5 1.49 -0.36 1.80 32 1.96 22 10 2,154
85.00 KMP1322F85 0.23 -0.04 0.25 34 0.29 34 186 1,902
87.50 KMP1322F87.5 0.04 0.00 0.01 21 0.04 48 0 1,487
90.00 KMP1322F90 0.03 -0.02 0.00 0 0.03 32 6 2,592
92.50 KMP1322F92.5 0.03 -0.01 0.00 0 0.03 43 18 3,153
95.00 KMP1322F95 0.01 0.00 0.00 0 0.04 21 0 945
97.50 KMP1322F97.5 0.01 0.00 0.00 0 0.03 21 0 8
100.00 KMP1322F100 0.08 0.00 0.00 0 0.03 32 0 358
105.00 KMP1322F105 0.05 0.00 0.00 0 0.04 21 0 126
110.00 KMP1322F110 0.00 0.00 0.00 0 0.04 32 0 0
115.00 KMP1322F115 0.00 0.00 0.00 0 0.04 32 0 0
120.00 KMP1322F120 0.04 0.00 0.00 0 0.04 32 0 80

Put Options: KMP

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
32.00 KMP11322R32 0.00 0.00 0.00 0 0.19 34 0 0
33.00 KMP11322R33 0.00 0.00 0.00 0 0.25 34 0 0
34.00 KMP11322R34 0.00 0.00 0.00 0 0.20 34 0 0
35.00 KMP11322R35 0.00 0.00 0.00 0 0.16 34 0 0
36.00 KMP11322R36 0.00 0.00 0.00 0 0.19 34 0 0
37.00 KMP11322R37 0.00 0.00 0.00 0 0.24 34 0 0
38.00 KMP11322R38 0.00 0.00 0.04 21 0.15 26 0 0
39.00 KMP11322R39 0.00 0.00 0.54 10 0.71 10 0 0
40.00 KMP11322R40 0.25 0.00 0.96 34 1.96 34 0 1,058
40.00 KMP1322R40 0.00 0.00 0.00 0 0.04 32 0 0
41.00 KMP11322R41 1.70 0.00 2.45 13 2.61 14 0 2
42.00 KMP11322R42 2.37 0.00 3.45 23 3.65 44 0 10
42.50 KMP1322R42.5 0.00 0.00 0.00 0 0.04 32 0 0
43.00 KMP11322R43 3.46 0.00 4.45 23 4.65 44 0 11
44.00 KMP11322R44 0.00 0.00 5.35 10 6.05 10 0 0
45.00 KMP11322R45 0.00 0.00 6.30 10 7.00 10 0 0
45.00 KMP1322R45 0.06 0.00 0.00 0 0.04 32 0 18
46.00 KMP11322R46 0.00 0.00 7.30 10 8.05 10 0 0
47.00 KMP11322R47 0.00 0.00 8.05 10 9.15 10 0 0
47.50 KMP1322R47.5 0.00 0.00 0.00 0 0.04 32 0 0
48.00 KMP11322R48 0.00 0.00 8.90 10 10.25 10 0 0
50.00 KMP1322R50 0.00 0.00 0.00 0 0.01 11 0 0
55.00 KMP1322R55 0.02 0.00 0.00 0 0.02 32 0 41
60.00 KMP1322R60 0.01 0.00 0.00 0 0.01 1 0 539
65.00 KMP1322R65 0.02 0.00 0.00 0 0.02 32 0 257
70.00 KMP1322R70 0.05 0.00 0.00 0 0.03 21 0 420
72.50 KMP1322R72.5 0.05 0.00 0.00 0 0.04 21 0 199
75.00 KMP1322R75 0.05 0.00 0.00 0 0.04 43 0 329
77.50 KMP1322R77.5 0.05 0.00 0.00 0 0.07 71 0 329
80.00 KMP1322R80 0.08 0.00 0.01 48 0.09 68 0 1,270
82.50 KMP1322R82.5 0.11 -0.08 0.08 43 0.12 32 16 732
85.00 KMP1322R85 1.12 -0.13 0.96 8 1.07 50 41 1,317
87.50 KMP1322R87.5 3.55 -0.15 3.15 21 3.35 41 55 1,244
90.00 KMP1322R90 5.70 -0.27 5.60 20 5.85 41 2 369
92.50 KMP1322R92.5 8.40 -0.20 8.10 15 8.35 42 5 173
95.00 KMP1322R95 11.90 0.00 10.55 10 11.15 10 0 37
97.50 KMP1322R97.5 14.40 0.00 13.10 10 13.35 30 0 210
100.00 KMP1322R100 16.90 0.00 15.60 10 15.85 41 0 538
105.00 KMP1322R105 0.00 0.00 19.25 10 22.30 10 0 0
110.00 KMP1322R110 0.00 0.00 24.20 1 27.30 21 0 0
115.00 KMP1322R115 0.00 0.00 29.20 1 32.30 21 0 0
120.00 KMP1322R120 0.00 0.00 34.20 10 37.40 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center