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: July 30, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.690 Net change: -0.010 Bid price: 3.690 Ask price: 3.760 30-day historical volatility: 51.97%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 503 Volume: 0
14 AUG 2.500 1.150 1.250 1.250 104.4% 0 0
14 AUG 3.000 0.650 0.750 0.750 61.7% 0 0
14 AUG 4.000 0.030 0.090 0.090 53.8% 29 0
14 AUG 5.000 0 0.030 0.030 -- 0 0
14 AUG 6.000 0 0.030 0.030 -- 0 0
14 SEP 2.500 1.200 1.300 1.300 87.9% 0 0
14 SEP 3.000 0.750 0.850 0.850 70.3% 0 0
14 SEP 4.000 0.150 0.250 0.250 57.8% 0 0
14 SEP 5.000 0.020 0.090 0.090 65.7% 0 0
14 SEP 6.000 0 0.050 0.050 76.2% 0 0
14 OCT 2.500 1.200 1.350 1.350 78.6% 4 0
14 OCT 3.000 0.800 0.900 0.900 66.9% 80 0
14 OCT 4.000 0.250 0.350 0.350 61.2% 155 0
14 OCT 5.000 0.070 0.150 0.150 65.5% 25 0
14 OCT 6.000 0.020 0.080 0.080 71.4% 0 0
14 OCT 7.000 0 0.060 0.060 79.8% 0 0
15 JAN 2.500 1.300 1.400 1.400 67.4% 75 0
15 JAN 3.000 0.950 1.050 1.050 64.8% 20 0
15 JAN 4.000 0.400 0.550 0.550 58.8% 37 0
15 JAN 5.000 0.150 0.300 0.300 58.9% 0 0
15 JAN 6.000 0.040 0.200 0.200 61.3% 78 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 476 Volume: 5
14 AUG 2.500 0 0.030 0.030 113.0% 0 0
14 AUG 3.000 0 0.040 0.040 72.4% 0 0
14 AUG 4.000 0.300 0.400 0.400 45.3% 78 0
14 AUG 5.000 1.250 1.350 1.350 -- 0 0
14 AUG 6.000 2.250 2.350 2.350 -- 0 0
14 SEP 2.500 0.020 0.080 0.080 84.7% 0 0
14 SEP 3.000 0.080 0.150 0.150 72.8% 30 0
14 SEP 4.000 0.450 0.600 0.600 61.6% 0 0
14 SEP 5.000 1.300 1.450 1.450 71.0% 0 0
14 SEP 6.000 2.250 2.400 2.400 73.2% 0 0
14 OCT 2.500 0.050 0.150 0.150 84.8% 105 0
14 OCT 3.000 0.150 0.200 0.200 71.2% 115 5
14 OCT 4.000 0.600 0.650 0.650 64.6% 20 0
14 OCT 5.000 1.350 1.500 1.500 68.5% 3 0
14 OCT 6.000 2.300 2.400 2.400 72.2% 0 0
14 OCT 7.000 3.250 3.400 3.400 80.2% 0 0
15 JAN 2.500 0.150 0.250 0.250 76.2% 40 0
15 JAN 3.000 0.250 0.350 0.350 65.2% 30 0
15 JAN 4.000 0.750 0.850 0.850 62.1% 30 0
15 JAN 5.000 1.500 1.600 1.600 63.0% 25 0
15 JAN 6.000 2.300 2.500 2.500 60.7% 0 0

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