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: December 17, 2014 at 2:39 p.m.   (Data 15 minutes delayed)
  Last price: 3.030 Net change: 0.110 Bid price: 3.020 Ask price: 3.030 30-day historical volatility: 91.25%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 790 Volume: 0
14 DEC 2.500 0.450 0.600 0.500 136.2% 0 0
14 DEC 3.000 0.090 0.150 0.150 135.5% 10 0
14 DEC 4.000 0 0.030 0.030 -- 88 0
14 DEC 5.000 0 0.030 0.200 -- 0 0
14 DEC 6.000 0 0.030 0.200 -- 0 0
14 DEC 7.000 0 0.030 0.200 -- 0 0
15 JAN 2.500 0.600 0.700 0.600 99.7% 85 0
15 JAN 3.000 0.200 0.350 0.350 85.1% 50 0
15 JAN 4.000 0.020 0.090 0.100 92.7% 62 0
15 JAN 5.000 0 0.200 0.200 -- 233 0
15 JAN 6.000 0 0.200 0.200 -- 155 0
15 JAN 7.000 0 0.200 0.200 -- 0 0
15 JAN 8.000 0 0.200 0.200 -- 0 0
15 APR 2.500 0.700 0.850 0.750 76.6% 0 0
15 APR 3.000 0.450 0.550 0.500 75.5% 13 0
15 APR 4.000 0.100 0.250 0.250 68.5% 60 0
15 APR 5.000 0.020 0.150 0.150 73.7% 30 0
15 APR 6.000 0.020 0.090 0.080 79.2% 4 0
15 APR 7.000 0 0.070 0.060 -- 0 0
15 APR 8.000 0 0.060 0.060 -- 0 0
15 JUL 2.500 0.800 0.950 0.900 70.7% 0 0
15 JUL 3.000 0.550 0.700 0.650 70.8% 0 0
15 JUL 4.000 0.250 0.400 0.350 69.6% 0 0
15 JUL 5.000 0.100 0.250 0.250 69.7% 0 0
15 JUL 6.000 0.030 0.200 0.150 73.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,091 Volume: 0
14 DEC 2.500 0 0.040 0.040 188.7% 0 0
14 DEC 3.000 0.070 0.150 0.200 118.4% 20 0
14 DEC 4.000 0.900 1.050 1.150 -- 36 0
14 DEC 5.000 1.900 2.050 2.150 -- 10 0
14 DEC 6.000 2.900 3.050 3.150 -- 0 0
14 DEC 7.000 3.900 4.050 4.150 -- 10 0
15 JAN 2.500 0.100 0.150 0.200 97.7% 85 0
15 JAN 3.000 0.250 0.350 0.400 91.0% 122 0
15 JAN 4.000 1.000 1.100 1.250 85.1% 210 0
15 JAN 5.000 1.900 2.050 2.150 -- 310 0
15 JAN 6.000 2.900 3.050 3.150 -- 195 0
15 JAN 7.000 3.850 4.050 4.150 -- 0 0
15 JAN 8.000 4.850 5.050 5.150 -- 1 0
15 APR 2.500 0.250 0.350 0.350 85.9% 0 0
15 APR 3.000 0.500 0.550 0.600 79.8% 0 0
15 APR 4.000 1.150 1.250 1.350 81.9% 30 0
15 APR 5.000 2.000 2.150 2.250 79.4% 49 0
15 APR 6.000 2.950 3.100 3.200 74.6% 3 0
15 APR 7.000 3.950 4.100 4.200 -- 0 0
15 APR 8.000 4.900 5.050 5.200 -- 0 0
15 JUL 2.500 0.400 0.450 0.500 78.4% 10 0
15 JUL 3.000 0.600 0.700 0.800 75.0% 0 0
15 JUL 4.000 1.300 1.450 1.500 74.3% 0 0
15 JUL 5.000 2.100 2.300 2.350 72.7% 0 0
15 JUL 6.000 3.000 3.200 3.300 75.4% 0 0

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