• LAST PRICE
    18.4650
  • TODAY'S CHANGE (%)
    Trending Down-0.2250 (-1.2039%)
  • Bid / Lots
    18.4600/ 45
  • Ask / Lots
    18.4700/ 54
  • Open / Previous Close
    18.3000 / 18.6900
  • Day Range
    Low 18.1500
    High 18.5000
  • 52 Week Range
    Low 15.0124
    High 20.2000
  • Volume
    4,201,957
    below average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
KMIIn the Money
$10.45In the Money
$10.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$9.45In the Money
$9.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$8.45In the Money
$8.50In the Money
$7.96In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$7.45In the Money
$7.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$6.95In the Money
$7.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$6.45In the Money
$6.55In the Money
$5.95In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
KMIIn the Money
$5.95In the Money
$6.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$5.45In the Money
$5.55In the Money
$4.05In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
412Out of the Money
KMIIn the Money
$4.95In the Money
$5.05In the Money
$3.85In the Money
$0.00In the Money
---In the Money
13In the Money
KMIOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
22Out of the Money
KMIIn the Money
$4.45In the Money
$4.50In the Money
$3.45In the Money
$0.00In the Money
---In the Money
3In the Money
KMIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
380Out of the Money
KMIIn the Money
$3.95In the Money
$4.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$3.45In the Money
$3.55In the Money
$3.63In the Money
$0.00In the Money
---In the Money
37In the Money
KMIOut of the Money
$0.00Out of the Money
$0.05Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
990Out of the Money
KMIIn the Money
$2.91In the Money
$3.05In the Money
$3.25In the Money
$0.00In the Money
---In the Money
---In the Money
KMINear the Money
$0.00Near the Money
$0.15Near the Money
$0.06Near the Money
$0.00Near the Money
---Near the Money
70Near the Money
KMIIn the Money
$2.43In the Money
$2.52In the Money
$2.66In the Money
$0.00In the Money
---In the Money
9In the Money
KMINear the Money
$0.00Near the Money
$0.05Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
1,951Near the Money
KMIIn the Money
$1.90In the Money
$2.04In the Money
$1.55In the Money
$0.00In the Money
---In the Money
1In the Money
KMINear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
676Near the Money
KMIIn the Money
$1.44In the Money
$1.54In the Money
$1.49In the Money
$-0.23In the Money
1In the Money
83In the Money
KMINear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
1,178Near the Money
KMIIn the Money
$0.94In the Money
$1.04In the Money
$0.88In the Money
$-0.30In the Money
38In the Money
1,119In the Money
KMINear the Money
$0.01Near the Money
$0.03Near the Money
$0.03Near the Money
$0.01Near the Money
22Near the Money
1,812Near the Money
KMIUnderlying issue's last price
$0.51Underlying issue's last price
$0.59Underlying issue's last price
$0.54Underlying issue's last price
$-0.19Underlying issue's last price
188Underlying issue's last price
8,947Underlying issue's last price
Filter Table By Strike Price of$18.00Underlying issue's last price
KMIUnderlying issue's last price
$0.05Underlying issue's last price
$0.07Underlying issue's last price
$0.05Underlying issue's last price
$0.00Underlying issue's last price
178Underlying issue's last price
2,059Underlying issue's last price
KMINear the Money
$0.17Near the Money
$0.21Near the Money
$0.19Near the Money
$-0.14Near the Money
140Near the Money
3,312Near the Money
KMIIn the Money
$0.18In the Money
$0.23In the Money
$0.22In the Money
$0.08In the Money
75In the Money
982In the Money
KMINear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.06Near the Money
108Near the Money
7,353Near the Money
KMIIn the Money
$0.51In the Money
$0.58In the Money
$0.56In the Money
$0.16In the Money
27In the Money
86In the Money
KMINear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
205Near the Money
919Near the Money
KMIIn the Money
$0.98In the Money
$1.10In the Money
$0.95In the Money
$0.00In the Money
---In the Money
1In the Money
KMINear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
2,705Near the Money
KMIIn the Money
$1.48In the Money
$1.60In the Money
$1.50In the Money
$0.00In the Money
---In the Money
31In the Money
KMINear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
---Near the Money
145Near the Money
KMIIn the Money
$1.98In the Money
$2.05In the Money
$2.12In the Money
$2.12In the Money
7In the Money
---In the Money
KMINear the Money
$0.00Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
37Near the Money
KMIIn the Money
$2.47In the Money
$2.61In the Money
$3.70In the Money
$0.00In the Money
---In the Money
6In the Money
KMIOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$2.96In the Money
$3.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$3.45In the Money
$3.60In the Money
$5.60In the Money
$0.00In the Money
---In the Money
32In the Money
KMIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
KMIIn the Money
$3.95In the Money
$4.05In the Money
$4.84In the Money
$0.00In the Money
---In the Money
4In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$4.45In the Money
$4.60In the Money
$6.35In the Money
$0.00In the Money
---In the Money
12In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$4.95In the Money
$5.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$5.45In the Money
$5.65In the Money
$7.25In the Money
$0.00In the Money
---In the Money
13In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$6.45In the Money
$6.65In the Money
$8.30In the Money
$0.00In the Money
---In the Money
2In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$7.45In the Money
$7.65In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$8.45In the Money
$8.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.19Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$9.45In the Money
$9.65In the Money
$12.00In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.15Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$10.45In the Money
$10.60In the Money
$12.40In the Money
$0.00In the Money
---In the Money
---In the Money
KMIOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
KMIIn the Money
$11.45In the Money
$11.60In the Money
$13.75In the Money
$0.00In the Money
---In the Money
---In the Money