Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

KGI – Kirkland Lake Gold Inc.

 Last update: October 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.780 Net change: -0.170 Bid price: 4.770 Ask price: 4.890 30-day historical volatility: 60.62%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 823 Volume: 0
14 NOV 3.000 1.700 1.850 1.850 12.2% 0 0
14 NOV 4.000 0.800 0.900 0.900 66.1% 0 0
14 NOV 5.000 0.200 0.300 0.300 64.7% 30 0
14 NOV 6.000 0.020 0.090 0.090 67.8% 108 0
14 NOV 7.000 0 0.060 0.060 -- 10 0
14 DEC 3.000 1.750 1.850 1.850 67.9% 0 0
14 DEC 4.000 0.850 1.000 1.000 61.7% 0 0
14 DEC 5.000 0.300 0.400 0.400 58.9% 0 0
14 DEC 6.000 0.060 0.150 0.150 58.6% 0 0
14 DEC 7.000 0.020 0.090 0.090 68.6% 0 0
15 JAN 2.500 2.250 2.400 2.400 88.8% 85 0
15 JAN 3.000 1.700 1.900 1.900 54.2% 50 0
15 JAN 4.000 0.900 1.050 1.050 57.7% 72 0
15 JAN 5.000 0.350 0.500 0.500 56.2% 243 0
15 JAN 6.000 0.100 0.200 0.200 54.5% 155 0
15 JAN 7.000 0.020 0.150 0.150 62.7% 0 0
15 JAN 8.000 0 0.090 0.090 66.6% 0 0
15 APR 3.000 1.800 1.950 1.950 56.8% 1 0
15 APR 4.000 1.000 1.200 1.200 52.0% 60 0
15 APR 5.000 0.500 0.650 0.650 50.1% 5 0
15 APR 6.000 0.200 0.400 0.400 51.2% 4 0
15 APR 7.000 0.100 0.250 0.250 54.2% 0 0
15 APR 8.000 0.030 0.200 0.200 57.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 976 Volume: 0
14 NOV 3.000 0 0.060 0.060 108.8% 0 0
14 NOV 4.000 0.060 0.150 0.150 77.0% 0 0
14 NOV 5.000 0.450 0.500 0.500 65.7% 40 0
14 NOV 6.000 1.200 1.350 1.350 67.8% 0 0
14 NOV 7.000 2.150 2.300 2.300 81.7% 0 0
14 DEC 3.000 0 0.090 0.090 84.8% 0 0
14 DEC 4.000 0.150 0.200 0.200 68.4% 0 0
14 DEC 5.000 0.550 0.650 0.650 63.8% 10 0
14 DEC 6.000 1.300 1.400 1.400 64.8% 0 0
14 DEC 7.000 2.200 2.350 2.350 71.4% 10 0
15 JAN 2.500 0 0.150 0.150 103.5% 95 0
15 JAN 3.000 0.070 0.150 0.150 89.0% 122 0
15 JAN 4.000 0.200 0.300 0.300 66.9% 185 0
15 JAN 5.000 0.650 0.750 0.750 63.3% 285 0
15 JAN 6.000 1.350 1.500 1.500 63.6% 195 0
15 JAN 7.000 2.250 2.400 2.400 69.1% 0 0
15 JAN 8.000 3.200 3.350 3.350 73.8% 2 0
15 APR 3.000 0.150 0.200 0.200 72.7% 0 0
15 APR 4.000 0.400 0.450 0.450 63.5% 0 0
15 APR 5.000 0.850 0.950 0.950 59.7% 29 0
15 APR 6.000 1.600 1.700 1.700 63.8% 3 0
15 APR 7.000 2.350 2.550 2.550 62.6% 0 0
15 APR 8.000 3.250 3.450 3.450 63.9% 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.