$91.63 -0.35 (-0.38%) Kinder Morgan Energy Partners LP - NYSE

Sep. 15, 2014 | 04:00 PM
Last Trade: 91.63
Trade Time: Sep 15 04:00 PM Eastern Daylight Time
Change: -0.35 (-0.38%)
Prev Close: 91.98
Open: 91.60
Bid: 91.59
Ask: 91.62
Options:

Call Options: KMP

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 KMP1420I65 26.35 0.00 26.20 93.0 26.90 89.0 0.0 0
67.50 KMP1420I67.5 9.04 -14.81 23.65 33.0 24.45 30.0 10.0 5
70.00 KMP1420I70 21.55 0.15 21.20 241.0 21.90 98.0 3.0 20
72.50 KMP1420I72.5 22.50 4.35 18.70 225.0 19.40 87.0 5.0 7
75.00 KMP1420I75 20.00 3.50 16.20 272.0 16.90 97.0 1.0 37
77.50 KMP1420I77.5 16.10 2.10 13.70 233.0 14.45 92.0 4.0 44
80.00 KMP1420I80 15.75 4.40 11.20 875.0 11.90 157.0 1.0 320
82.50 KMP1420I82.5 9.00 -1.55 8.75 879.0 9.40 135.0 1.0 2,430
85.00 KMP1420I85 6.90 0.00 6.20 952.0 7.10 424.0 22.0 3,276
87.50 KMP1420I87.5 4.12 0.17 3.70 933.0 4.55 466.0 11.0 841
90.00 KMP1420I90 1.75 -0.71 1.51 150.0 2.09 63.0 5.0 297
92.50 KMP1420I92.5 0.54 -0.16 0.23 432.0 0.51 11.0 13.0 267
95.00 KMP1420I95 0.11 -0.01 0.03 220.0 0.20 26.0 21.0 1,071
97.50 KMP1420I97.5 0.10 -0.05 0.05 2.0 0.20 6.0 12.0 957
100.00 KMP1420I100 0.05 -0.74 0.05 5.0 0.17 176.0 11.0 3,076
105.00 KMP1420I105 0.76 0.00 0.05 10.0 0.05 114.0 1.0 359
110.00 KMP1420I110 0.45 0.38 0.17 3.0 0.04 11.0 9.0 8

Put Options: KMP

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 KMP1420U65 0.03 0.00 0.01 2.0 0.03 247.0 2.0 876
67.50 KMP1420U67.5 0.02 -0.02 0.02 4.0 0.05 250.0 21.0 301
70.00 KMP1420U70 0.03 0.00 0.01 1.0 0.06 10.0 20.0 796
72.50 KMP1420U72.5 0.03 -0.01 0.03 2.0 0.04 10.0 2.0 983
75.00 KMP1420U75 0.05 -0.01 0.05 1.0 0.15 26.0 3.0 827
77.50 KMP1420U77.5 0.02 -0.08 0.04 10.0 0.19 15.0 88.0 1,425
80.00 KMP1420U80 0.02 0.01 0.02 1.0 0.15 6.0 1.0 918
82.50 KMP1420U82.5 0.02 0.00 0.01 2.0 0.10 1.0 4.0 654
85.00 KMP1420U85 0.05 0.00 0.04 1.0 0.41 208.0 3.0 986
87.50 KMP1420U87.5 0.09 0.04 0.10 2.0 0.34 209.0 12.0 207
90.00 KMP1420U90 0.38 0.00 0.22 160.0 0.45 107.0 50.0 265
92.50 KMP1420U92.5 1.41 -0.19 1.21 207.0 1.60 35.0 5.0 275
95.00 KMP1420U95 2.98 0.00 3.20 236.0 3.95 117.0 50.0 408
97.50 KMP1420U97.5 4.70 -0.70 5.65 638.0 6.45 193.0 1.0 160
100.00 KMP1420U100 7.22 -0.68 8.15 170.0 9.00 72.0 1.0 47
105.00 KMP1420U105 12.90 0.00 13.10 45.0 13.85 38.0 0.0 0
110.00 KMP1420U110 17.80 0.00 18.10 4.0 19.00 10.0 0.0 0