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: October 23, 2014 at 10:07 a.m.   (Data 15 minutes delayed)
  Last price: 4.820 Net change: -0.140 Bid price: 4.820 Ask price: 4.850 30-day historical volatility: 60.96%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 823 Volume: 0
14 NOV 3.000 1.750 1.900 2.050 75.7% 0 0
14 NOV 4.000 0.850 0.950 1.050 61.6% 0 0
14 NOV 5.000 0.250 0.300 0.400 64.9% 30 0
14 NOV 6.000 0.040 0.150 0.150 69.6% 108 0
14 NOV 7.000 0 0.060 0.060 82.0% 10 0
14 DEC 3.000 1.800 1.950 2.050 87.7% 0 0
14 DEC 4.000 0.950 1.050 1.150 69.2% 0 0
14 DEC 5.000 0.350 0.450 0.500 59.1% 0 0
14 DEC 6.000 0.080 0.200 0.200 63.0% 0 0
14 DEC 7.000 0.020 0.100 0.150 68.3% 0 0
15 JAN 2.500 2.250 2.450 2.550 80.7% 85 0
15 JAN 3.000 1.800 2.000 2.100 79.4% 50 0
15 JAN 4.000 0.950 1.100 1.200 60.1% 72 0
15 JAN 5.000 0.450 0.500 0.600 59.1% 243 0
15 JAN 6.000 0.150 0.250 0.250 59.6% 155 0
15 JAN 7.000 0.020 0.150 0.150 61.2% 0 0
15 JAN 8.000 0 0.100 0.100 66.8% 0 0
15 APR 3.000 1.850 2.000 2.100 59.2% 1 0
15 APR 4.000 1.050 1.250 1.300 53.7% 60 0
15 APR 5.000 0.550 0.700 0.750 52.1% 5 0
15 APR 6.000 0.250 0.400 0.450 52.0% 4 0
15 APR 7.000 0.100 0.250 0.300 53.1% 0 0
15 APR 8.000 0.020 0.200 0.200 56.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 951 Volume: 25
14 NOV 3.000 0 0.060 0.060 108.4% 0 0
14 NOV 4.000 0.070 0.150 0.100 79.1% 0 0
14 NOV 5.000 0.400 0.500 0.450 64.0% 40 0
14 NOV 6.000 1.200 1.300 1.200 69.6% 0 0
14 NOV 7.000 2.100 2.250 2.150 -- 0 0
14 DEC 3.000 0 0.090 0.090 85.1% 0 0
14 DEC 4.000 0.150 0.250 0.200 73.9% 0 0
14 DEC 5.000 0.550 0.650 0.600 66.0% 10 0
14 DEC 6.000 1.250 1.400 1.300 65.2% 0 0
14 DEC 7.000 2.150 2.300 2.200 73.5% 10 0
15 JAN 2.500 0 0.150 0.150 103.8% 95 0
15 JAN 3.000 0.050 0.150 0.150 86.8% 122 0
15 JAN 4.000 0.250 0.300 0.250 71.3% 185 0
15 JAN 5.000 0.650 0.750 0.650 62.3% 285 0
15 JAN 6.000 1.350 1.450 1.350 63.7% 195 0
15 JAN 7.000 2.150 2.350 2.250 61.0% 0 0
15 JAN 8.000 3.150 3.350 3.200 75.9% 2 0
15 APR 3.000 0.150 0.200 0.200 73.3% 0 0
15 APR 4.000 0.350 0.450 0.450 61.9% 0 0
15 APR 5.000 0.850 0.950 0.900 60.9% 4 25
15 APR 6.000 1.550 1.650 1.600 61.6% 3 0
15 APR 7.000 2.300 2.500 2.400 60.5% 0 0
15 APR 8.000 3.200 3.400 3.300 64.6% 0 0

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