
Symbol Search

or enter GC* - Gold Futures

Quotes and Charts

YOU ARE HERE: Stocks » Quotes and Charts » Options Quotes

Kinder Morgan Energy Partners L.P. (KMP)

88.20-0.73 (-0.82%) 4:04P EDT (NYSE)

Options Quotes as of Thursday, May 23rd, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Calls							Puts
Last	Change	Bid	Ask	Volume	Open Int	Strike	Last	Change	Bid	Ask	Volume	Open Int
7.65	0	7.50	9.80	0	0	32.00	0.75	0	0.03	0.75	0	0
6.70	0	6.50	9.00	0	0	33.00	1.75	0	0.03	1.75	0	0
5.70	0	5.50	8.00	0	0	34.00	2.00	0	0.02	2.00	0	0
4.70	0	4.50	7.00	0	0	35.00	0.01	0	0.01	2.25	0	0
3.70	0	3.50	6.00	0	0	36.00	0.02	0	0.02	2.50	0	0
2.70	0	2.53	5.00	0	0	37.00	0.04	0	0.04	2.75	0	0
1.70	0	1.53	4.90	0	0	38.00	0.01	0	0.01	3.00	0	0
0.65	0	0.53	4.85	0	0	39.00	0.08	0	0.13	4.75	0	0
0.01	0	0.48	4.75	0	0	40.00	0.05	0	0.43	4.75	0	1058
0.23	0	0.08	4.85	0	1	41.00	1.70	+1.65	0.30	4.70	3	2
43.75	0	44.90	46.35	0	0	42.00	0.04	0	0.02	0.04	0	0
2.74	0	0.03	2.75	0	0	43.00	3.46	+1.52	2.33	4.65	2	11
2.25	0	0.00	2.25	0	0	44.00	2.94	0	3.20	6.00	0	0
1.75	0	0.00	1.75	0	0	45.00	3.90	0	4.20	7.00	0	0
1.25	0	0.00	1.25	0	0	46.00	4.90	0	5.20	8.00	0	0
38.75	0	39.90	41.35	0	0	47.00	0.04	0	0.01	0.04	0	0
0.75	0	0.00	0.75	0	0	48.00	6.90	0	7.20	9.25	0	0
36.55	0	37.40	38.85	0	0	50.00	0.04	0	0.01	0.04	0	0
31.55	0	32.40	33.85	0	0	55.00	0.02	0	0.02	0.04	15	41
26.55	0	27.40	28.85	0	0	60.00	0.04	0	0.01	0.04	273	539
25.20	+2.95	22.40	23.55	5	0	65.00	0.02	0	0.01	0.14	1	257
16.90	-0.35	17.40	18.85	10	14	70.00	0.05	0	0.01	0.06	10	420
14.50	0	14.80	16.10	0	0	72.00	0.05	-0.03	0.05	0.09	10	199
14.00	+1.95	12.10	13.60	1	0	75.00	0.08	0	0.05	0.12	2	348
13.85	+4.3	9.50	11.10	42	0	77.00	0.07	0	0.07	0.14	3	247
7.95	-0.35	8.25	8.45	1	36	80.00	0.15	+0.03	0.02	0.16	19	493
5.97	-0.18	5.85	6.05	18	104	82.00	0.24	+0.06	0.18	0.23	20	637
3.60	-0.29	3.50	3.60	116	369	85.00	0.40	+0.01	0.36	0.41	111	974
1.70	-0.17	1.66	1.76	26	848	87.00	1.17	+0.21	0.97	1.03	130	1103
						88.20	Price as of May 23rd EST
0.54	-0.07	0.50	0.55	90	2827	90.00	2.70	+0.53	2.26	2.42	21	539
0.11	-0.06	0.06	0.11	296	3053	92.00	4.75	+0.8	4.30	4.55	57	263
0.04	+0.03	0.03	0.04	7	946	95.00	6.79	+0.44	6.70	7.15	1	88
0.12	+0.03	0.02	0.09	5	8	97.00	9.70	+0.95	9.20	9.50	5	205
0.08	+0.01	0.03	0.07	12	358	100.00	11.90	+0.65	11.50	12.00	15	535
0.05	+0.01	0.03	0.04	10	126	105.00	16.30	0	16.10	17.05	0	0
0.04	0	0.00	0.04	0	0	110.00	20.10	0	21.50	22.65	0	0
0.04	0	0.00	0.04	0	0	115.00	25.30	0	26.50	27.65	0	0
0.04	0	0.03	0.04	80	80	120.00	30.10	0	31.10	32.05	0	0