Welcome, guest! Login Register
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: May 18, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.370 Net change: -0.250 Bid price: 3.350 Ask price: 3.380 30-day historical volatility: 108.44%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 7,249 Volume: 91
13 MAY 2.500 0.850 0.900 0.900 -- 12 0
13 MAY 3.000 0.350 0.400 0.400 -- 87 0
13 MAY 4.000 0 0.040 0.040 -- 10 0
13 MAY 5.000 0 0.040 0.040 -- 10 0
13 MAY 6.000 0 0.030 0.030 -- 0 0
13 MAY 7.000 0 0.030 0.030 -- 0 0
13 MAY 8.000 0 0.030 0.030 -- 0 0
13 JUN 2.500 0.900 1.000 1.000 53.7% 0 0
13 JUN 3.000 0.550 0.650 0.650 84.2% 20 0
13 JUN 4.000 0.150 0.200 0.200 158.9% 100 0
13 JUN 5.000 0.030 0.100 0.100 -- 20 0
13 JUN 6.000 0 0.100 0.100 -- 0 0
13 JUL 2.500 0.950 1.050 1.050 59.8% 0 0
13 JUL 3.000 0.650 0.700 0.700 85.7% 30 1
13 JUL 4.000 0.250 0.300 0.300 100.7% 96 0
13 JUL 5.000 0.070 0.150 0.150 198.4% 17 0
13 JUL 6.000 0.020 0.100 0.100 -- 180 0
13 JUL 7.000 0.010 0.100 0.100 -- 195 0
13 JUL 8.000 0 0.100 0.100 -- 5,060 0
13 JUL 9.000 0 0.100 0.100 -- 138 0
13 JUL 10.000 0 0.100 0.100 -- 435 0
13 JUL 11.000 0 0.100 0.100 -- 0 0
13 JUL 12.000 0 0.100 0.100 -- 375 0
13 OCT 2.500 1.100 1.200 1.200 40.8% 100 0
13 OCT 3.000 0.800 0.900 0.900 87.7% 10 0
13 OCT 4.000 0.400 0.500 0.500 93.7% 130 90
13 OCT 5.000 0.200 0.300 0.300 124.9% 58 0
13 OCT 6.000 0.100 0.200 0.200 144.3% 67 0
13 OCT 7.000 0.050 0.100 0.100 225.6% 0 0
13 OCT 8.000 0.020 0.100 0.100 408.9% 99 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,616 Volume: 7
13 MAY 2.500 0 0.090 0.090 -- 0 0
13 MAY 3.000 0 0.090 0.090 -- 85 0
13 MAY 4.000 0.600 0.650 0.650 -- 20 0
13 MAY 5.000 1.600 1.650 1.650 -- 0 0
13 MAY 6.000 2.600 2.650 2.650 -- 0 0
13 MAY 7.000 3.600 3.650 3.650 -- 0 0
13 MAY 8.000 4.600 4.650 4.650 -- 0 0
13 JUN 2.500 0.070 0.150 0.150 56.7% 0 0
13 JUN 3.000 0.200 0.250 0.250 83.4% 10 7
13 JUN 4.000 0.750 0.850 0.850 155.8% 1 0
13 JUN 5.000 1.600 1.700 1.700 291.3% 0 0
13 JUN 6.000 2.600 2.700 2.700 -- 0 0
13 JUL 2.500 0.100 0.150 0.150 59.7% 0 0
13 JUL 3.000 0.250 0.350 0.350 85.7% 33 0
13 JUL 4.000 0.850 0.900 0.900 96.3% 10 0
13 JUL 5.000 1.700 1.750 1.750 189.2% 335 0
13 JUL 6.000 2.600 2.700 2.700 492.0% 40 0
13 JUL 7.000 3.600 3.700 3.700 -- 23 0
13 JUL 8.000 4.550 4.700 4.700 -- 20 0
13 JUL 9.000 5.600 5.700 5.700 -- 10 0
13 JUL 10.000 6.600 6.700 6.700 -- 30 0
13 JUL 11.000 7.600 7.700 7.700 -- 0 0
13 JUL 12.000 8.600 8.700 8.700 -- 0 0
13 OCT 2.500 0.250 0.350 0.350 42.5% 80 0
13 OCT 3.000 0.450 0.550 0.550 90.3% 735 0
13 OCT 4.000 1.050 1.150 1.150 97.3% 4 0
13 OCT 5.000 1.800 1.900 1.900 122.3% 100 0
13 OCT 6.000 2.700 2.800 2.800 141.4% 50 0
13 OCT 7.000 3.650 3.750 3.750 282.9% 0 0
13 OCT 8.000 4.600 4.700 4.700 371.1% 30 0
Top of page

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