
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)

88.38+0.22 (+0.25%) 7:21P EDT (NYSE)

Options Quotes as of Friday, May 17th, 2013

Select Date:

Stacked

Side by Side

Volatility & Greeks

Spreads

Covered Calls

Expiration: Jun 22 2013

Calls

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
32.00	KMP1F22134320000	Call	7.70	10.75	8.10	0	0	0
33.00	KMP1F22134330000	Call	6.70	9.80	7.10	0	0	0
34.00	KMP1F22134340000	Call	5.70	8.80	6.10	0	0	0
35.00	KMP1F22134350000	Call	4.70	7.80	5.10	0	0	0
36.00	KMP1F22134360000	Call	3.70	5.35	4.10	0	0	0
37.00	KMP1F22134370000	Call	2.73	4.35	3.10	0	0	0
38.00	KMP1F22134380000	Call	1.73	3.50	2.11	0	0	0
39.00	KMP1F22134390000	Call	0.73	3.10	1.19	0	0	0
40.00	KMPF22134400000	Call	47.80	49.30	52.50	+6.05	2	1
40.00	KMP1F22134400000	Call	0.21	1.62	0.19	0	0	0
41.00	KMP1F22134410000	Call	0.01	1.25	0.36	0	0	1
42.00	KMP1F22134420000	Call	0.01	0.60	0.06	0	0	22
42.50	KMPF22134425000	Call	45.30	46.80	44.45	0	0	0
43.00	KMP1F22134430000	Call	0.03	0.35	0.03	0	0	0
44.00	KMP1F22134440000	Call	0.00	0.30	0.55	0	0	0
45.00	KMPF22134450000	Call	42.80	44.30	41.50	0	0	0
45.00	KMP1F22134450000	Call	0.00	0.25	0.40	0	0	0
46.00	KMP1F22134460000	Call	0.00	0.25	1.25	0	0	0
47.00	KMP1F22134470000	Call	0.00	0.25	1.00	0	0	0
47.50	KMPF22134475000	Call	40.30	41.80	39.45	0	0	0
48.00	KMP1F22134480000	Call	0.00	0.25	0.45	0	0	0
50.00	KMPF22134500000	Call	37.80	39.30	36.95	0	0	0
55.00	KMPF22134550000	Call	32.80	34.30	31.45	0	0	0
60.00	KMPF22134600000	Call	27.80	29.30	26.85	0	0	0
65.00	KMPF22134650000	Call	22.80	24.35	25.20	+3.7	5	0
70.00	KMPF22134700000	Call	17.70	18.55	16.90	-0.35	10	14
72.50	KMPF22134725000	Call	15.00	16.10	14.00	0	0	0
75.00	KMPF22134750000	Call	12.70	13.60	14.00	+2.1	1	0
77.50	KMPF22134775000	Call	10.05	11.05	13.85	+3.3	42	0
80.00	KMPF22134800000	Call	8.25	8.50	9.70	0	10	17
82.50	KMPF22134825000	Call	5.85	6.15	6.15	+0.4	47	70
85.00	KMPF22134850000	Call	3.60	3.85	3.75	+0.2	10	314
87.50	KMPF22134875000	Call	1.80	1.94	1.85	+0.03	100	738
90.00	KMPF22134900000	Call	0.63	0.72	0.68	-0.04	157	2696
92.50	KMPF22134925000	Call	0.14	0.19	0.20	-0.08	10	1795
95.00	KMPF22134950000	Call	0.05	0.16	0.14	+0.08	10	940
97.50	KMPF22134975000	Call	0.02	0.15	0.12	-0.03	5	8
100.00	KMPF22133100000	Call	0.03	0.11	0.08	-0.03	12	358
105.00	KMPF22133105000	Call	0.03	0.08	0.05	-0.03	10	126
110.00	KMPF22133110000	Call	0.00	0.04	0.04	0	0	0
115.00	KMPF22133115000	Call	0.00	0.04	0.04	0	0	0
120.00	KMPF22133120000	Call	0.03	0.04	0.04	0	80	80

Puts

Strike	Symbol	Type	Bid	Ask	Last	Change	Volume	Open Int
32.00	KMP1R22134320000	Put	0.03	0.30	0.40	0	0	0
33.00	KMP1R22134330000	Put	0.03	0.30	0.45	0	0	0
34.00	KMP1R22134340000	Put	0.02	0.30	0.45	0	0	0
35.00	KMP1R22134350000	Put	0.03	0.31	0.45	0	0	0
36.00	KMP1R22134360000	Put	0.05	0.35	0.45	0	0	0
37.00	KMP1R22134370000	Put	0.03	0.36	0.45	0	0	0
38.00	KMP1R22134380000	Put	0.03	0.50	0.55	0	0	0
39.00	KMP1R22134390000	Put	0.05	1.25	0.08	0	0	0
40.00	KMPR22134400000	Put	0.02	0.04	0.04	0	0	0
40.00	KMP1R22134400000	Put	0.01	1.21	0.33	0	0	1058
41.00	KMP1R22134410000	Put	0.04	2.50	1.70	+1.66	3	2
42.00	KMP1R22134420000	Put	1.02	2.77	2.37	+1.33	10	10
42.50	KMPR22134425000	Put	0.02	0.04	0.04	0	0	0
43.00	KMP1R22134430000	Put	2.02	3.60	3.46	+1.41	2	11
44.00	KMP1R22134440000	Put	2.95	4.55	3.00	0	0	0
45.00	KMPR22134450000	Put	0.01	0.04	0.06	+0.02	20	18
45.00	KMP1R22134450000	Put	2.27	5.50	4.00	0	0	0
46.00	KMP1R22134460000	Put	4.95	7.10	5.00	0	0	0
47.00	KMP1R22134470000	Put	5.95	8.10	6.00	0	0	0
47.50	KMPR22134475000	Put	0.01	0.04	0.04	0	0	0
48.00	KMP1R22134480000	Put	6.95	8.85	7.00	0	0	0
50.00	KMPR22134500000	Put	0.01	0.04	0.04	0	0	0
55.00	KMPR22134550000	Put	0.02	0.04	0.02	-0.02	15	41
60.00	KMPR22134600000	Put	0.01	0.04	0.04	0	273	539
65.00	KMPR22134650000	Put	0.01	0.04	0.06	+0.02	18	257
70.00	KMPR22134700000	Put	0.01	0.10	0.08	0	7	420
72.50	KMPR22134725000	Put	0.05	0.13	0.15	+0.1	3	199
75.00	KMPR22134750000	Put	0.05	0.14	0.08	+0.03	1	240
77.50	KMPR22134775000	Put	0.08	0.16	0.11	+0.03	1	247
80.00	KMPR22134800000	Put	0.11	0.18	0.17	-0.02	10	496
82.50	KMPR22134825000	Put	0.21	0.28	0.24	-0.01	2	595
85.00	KMPR22134850000	Put	0.44	0.51	0.47	+0.03	165	741
87.50	KMPR22134875000	Put	1.08	1.15	1.12	-0.08	131	796
90.00	KMPR22134900000	Put	2.35	2.51	2.31	+0.46	24	498
92.50	KMPR22134925000	Put	4.25	4.50	4.40	+0.45	2	267
95.00	KMPR22134950000	Put	5.70	6.90	6.79	+0.04	1	98
97.50	KMPR22134975000	Put	9.10	9.50	10.70	+1.6	10	208
100.00	KMPR22133100000	Put	11.45	12.20	11.90	+0.3	15	535
105.00	KMPR22133105000	Put	14.80	18.20	16.55	0	0	0
110.00	KMPR22133110000	Put	20.40	23.05	21.55	0	0	0
115.00	KMPR22133115000	Put	25.25	28.30	26.55	0	0	0
120.00	KMPR22133120000	Put	30.25	33.55	31.55	0	0	0