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: September 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.770 Net change: -0.320 Bid price: 4.750 Ask price: 4.810 30-day historical volatility: 62.91%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,140 Volume: 41
14 SEP 2.500 2.250 2.350 2.350 -- 0 0
14 SEP 3.000 1.750 1.850 1.850 -- 10 0
14 SEP 4.000 0.750 0.850 0.850 -- 45 0
14 SEP 5.000 0 0.030 0.030 -- 71 0
14 SEP 5.500 0 0.030 0.030 -- 10 0
14 SEP 6.000 0 0.030 0.030 -- 10 0
14 SEP 7.000 0 0.030 0.030 -- 0 0
14 SEP 8.000 0 0.030 0.030 -- 0 0
14 OCT 2.500 2.250 2.350 2.350 143.8% 0 0
14 OCT 3.000 1.750 1.850 1.850 108.5% 60 0
14 OCT 4.000 0.750 0.900 0.900 60.4% 231 0
14 OCT 5.000 0.100 0.200 0.200 46.0% 107 37
14 OCT 6.000 0.010 0.070 0.070 62.5% 89 0
14 OCT 6.500 0 0.050 0.050 69.8% 0 0
14 OCT 7.000 0 0.040 0.040 73.0% 0 0
14 OCT 8.000 0 0.040 0.040 -- 0 0
14 NOV 3.000 1.750 1.900 1.900 81.9% 0 0
14 NOV 4.000 0.800 0.950 0.950 50.0% 0 0
14 NOV 5.000 0.200 0.400 0.400 49.7% 0 0
14 NOV 6.000 0.020 0.150 0.150 51.7% 0 0
14 NOV 7.000 0.010 0.080 0.080 62.0% 0 0
15 JAN 2.500 2.250 2.400 2.400 77.5% 85 0
15 JAN 3.000 1.800 1.900 1.900 65.5% 40 0
15 JAN 4.000 1.000 1.050 1.050 55.3% 62 0
15 JAN 5.000 0.400 0.500 0.500 49.8% 183 0
15 JAN 6.000 0.150 0.250 0.250 51.8% 128 4
15 JAN 7.000 0.020 0.150 0.150 52.8% 0 0
15 JAN 8.000 0.010 0.090 0.090 57.4% 0 0
15 APR 3.000 1.800 1.950 1.950 53.0% 0 0
15 APR 4.000 1.000 1.200 1.200 47.8% 0 0
15 APR 5.000 0.500 0.700 0.700 47.7% 5 0
15 APR 6.000 0.250 0.400 0.400 48.7% 4 0
15 APR 7.000 0.060 0.250 0.250 47.6% 0 0
15 APR 8.000 0.020 0.150 0.150 48.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,269 Volume: 10
14 SEP 2.500 0 0.030 0.030 -- 0 0
14 SEP 3.000 0 0.030 0.030 -- 30 0
14 SEP 4.000 0 0.030 0.030 -- 0 0
14 SEP 5.000 0.150 0.250 0.250 -- 45 0
14 SEP 5.500 0.650 0.750 0.750 -- 60 0
14 SEP 6.000 1.150 1.250 1.250 -- 30 0
14 SEP 7.000 2.150 2.250 2.250 -- 50 0
14 SEP 8.000 3.050 3.250 3.250 -- 0 0
14 OCT 2.500 0 0.040 0.040 132.1% 105 0
14 OCT 3.000 0.010 0.040 0.040 104.3% 115 0
14 OCT 4.000 0.020 0.090 0.090 60.4% 45 0
14 OCT 5.000 0.300 0.400 0.400 40.0% 65 0
14 OCT 6.000 1.150 1.300 1.300 -- 10 0
14 OCT 6.500 1.600 1.800 1.800 -- 0 0
14 OCT 7.000 2.100 2.300 2.300 -- 0 0
14 OCT 8.000 3.100 3.250 3.250 -- 0 0
14 NOV 3.000 0 0.070 0.070 75.1% 0 0
14 NOV 4.000 0.030 0.150 0.150 48.3% 0 0
14 NOV 5.000 0.400 0.600 0.600 46.9% 0 0
14 NOV 6.000 1.200 1.350 1.350 45.2% 0 0
14 NOV 7.000 2.100 2.300 2.300 -- 0 0
15 JAN 2.500 0 0.090 0.090 76.5% 95 0
15 JAN 3.000 0.050 0.150 0.150 72.4% 97 0
15 JAN 4.000 0.200 0.300 0.300 56.1% 155 10
15 JAN 5.000 0.600 0.750 0.750 50.7% 250 0
15 JAN 6.000 1.300 1.450 1.450 47.5% 110 0
15 JAN 7.000 2.200 2.400 2.400 53.8% 0 0
15 JAN 8.000 3.100 3.350 3.350 55.8% 0 0
15 APR 3.000 0.100 0.250 0.250 66.3% 0 0
15 APR 4.000 0.250 0.450 0.450 51.4% 0 0
15 APR 5.000 0.800 0.950 0.950 52.7% 4 0
15 APR 6.000 1.500 1.650 1.650 52.7% 3 0
15 APR 7.000 2.250 2.500 2.500 50.3% 0 0
15 APR 8.000 3.200 3.450 3.450 55.5% 0 0

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