Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, September 1, 2014 (Labour Day).

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: September 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 5.970 Net change: 0.080 Bid price: 5.960 Ask price: 5.980 30-day historical volatility: 54.76%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,113 Volume: 0
14 SEP 2.500 3.400 3.550 3.550 84.9% 0 0
14 SEP 3.000 2.900 3.050 3.050 84.8% 10 0
14 SEP 4.000 1.900 2.050 2.050 74.3% 50 0
14 SEP 5.000 0.950 1.050 1.050 55.1% 71 0
14 SEP 5.500 0.550 0.600 0.600 50.9% 10 0
14 SEP 6.000 0.250 0.300 0.300 50.6% 10 0
14 SEP 7.000 0.020 0.080 0.080 56.0% 0 0
14 SEP 8.000 0 0.050 0.050 75.2% 0 0
14 OCT 2.500 3.400 3.550 3.550 58.7% 0 0
14 OCT 3.000 2.900 3.050 3.050 55.7% 50 0
14 OCT 4.000 1.900 2.050 2.050 41.4% 231 0
14 OCT 5.000 1.000 1.100 1.100 47.2% 100 0
14 OCT 6.000 0.350 0.450 0.450 47.1% 89 0
14 OCT 6.500 0.150 0.300 0.300 48.1% 0 0
14 OCT 7.000 0.020 0.200 0.200 47.3% 0 0
14 OCT 8.000 0.010 0.090 0.090 56.1% 0 0
15 JAN 2.500 3.400 3.550 3.550 38.5% 85 0
15 JAN 3.000 2.900 3.000 3.000 -- 40 0
15 JAN 4.000 2.000 2.100 2.100 49.6% 52 0
15 JAN 5.000 1.200 1.250 1.250 45.2% 183 0
15 JAN 6.000 0.550 0.700 0.700 42.8% 128 0
15 JAN 7.000 0.200 0.350 0.350 41.4% 0 0
15 JAN 8.000 0.050 0.250 0.250 45.2% 0 0
15 APR 3.000 2.850 3.100 3.100 15.2% 0 0
15 APR 4.000 2.000 2.200 2.200 44.5% 0 0
15 APR 5.000 1.250 1.450 1.450 43.4% 0 0
15 APR 6.000 0.700 0.900 0.900 42.4% 4 0
15 APR 7.000 0.350 0.550 0.550 42.0% 0 0
15 APR 8.000 0.150 0.350 0.350 42.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,165 Volume: 0
14 SEP 2.500 0 0.040 0.040 174.4% 0 0
14 SEP 3.000 0 0.040 0.040 151.5% 30 0
14 SEP 4.000 0 0.040 0.040 97.3% 0 0
14 SEP 5.000 0.020 0.070 0.070 61.5% 0 0
14 SEP 5.500 0.060 0.150 0.150 50.9% 55 0
14 SEP 6.000 0.300 0.350 0.350 54.1% 90 0
14 SEP 7.000 1.050 1.150 1.150 62.1% 50 0
14 SEP 8.000 2.000 2.100 2.100 78.7% 0 0
14 OCT 2.500 0 0.060 0.060 133.9% 105 0
14 OCT 3.000 0 0.060 0.060 109.8% 115 0
14 OCT 4.000 0 0.070 0.070 71.7% 45 0
14 OCT 5.000 0.100 0.200 0.200 61.6% 65 0
14 OCT 6.000 0.400 0.500 0.500 50.2% 10 0
14 OCT 6.500 0.700 0.900 0.900 54.6% 0 0
14 OCT 7.000 1.050 1.250 1.250 50.2% 0 0
14 OCT 8.000 2.000 2.150 2.150 57.5% 0 0
15 JAN 2.500 0 0.090 0.090 87.1% 95 0
15 JAN 3.000 0 0.100 0.100 72.6% 97 0
15 JAN 4.000 0.100 0.200 0.200 63.5% 155 0
15 JAN 5.000 0.250 0.350 0.350 50.9% 150 0
15 JAN 6.000 0.700 0.850 0.850 52.4% 100 0
15 JAN 7.000 1.350 1.500 1.500 52.1% 0 0
15 JAN 8.000 2.150 2.350 2.350 54.3% 0 0
15 APR 3.000 0.100 0.150 0.150 71.5% 0 0
15 APR 4.000 0.150 0.300 0.300 57.6% 0 0
15 APR 5.000 0.450 0.600 0.600 55.0% 0 0
15 APR 6.000 0.900 1.050 1.050 52.1% 3 0
15 APR 7.000 1.550 1.700 1.700 52.2% 0 0
15 APR 8.000 2.300 2.500 2.500 52.8% 0 0

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