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 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 5.000 Net change: 0.050 Bid price: 4.950 Ask price: 5.130 30-day historical volatility: 60.77%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,186 Volume: 0
14 OCT 2.500 2.450 2.600 2.600 191.9% 0 0
14 OCT 3.000 1.950 2.100 2.100 148.3% 60 0
14 OCT 4.000 0.950 1.100 1.100 75.3% 231 0
14 OCT 5.000 0.150 0.250 0.250 47.9% 139 0
14 OCT 5.500 0.030 0.100 0.100 53.7% 50 0
14 OCT 6.000 0.020 0.050 0.050 67.0% 89 0
14 OCT 6.500 0 0.040 0.040 76.9% 0 0
14 OCT 7.000 0 0.040 0.040 -- 0 0
14 OCT 8.000 0 0.040 0.040 -- 0 0
14 NOV 3.000 1.950 2.100 2.100 80.6% 0 0
14 NOV 4.000 1.000 1.150 1.150 56.6% 0 0
14 NOV 5.000 0.300 0.450 0.450 50.0% 4 0
14 NOV 6.000 0.060 0.150 0.150 52.8% 0 0
14 NOV 7.000 0 0.070 0.070 58.5% 0 0
15 JAN 2.500 2.450 2.650 2.650 84.0% 85 0
15 JAN 3.000 2.000 2.150 2.150 72.4% 40 0
15 JAN 4.000 1.100 1.250 1.250 54.1% 72 0
15 JAN 5.000 0.450 0.600 0.600 48.2% 243 0
15 JAN 6.000 0.150 0.250 0.250 47.4% 164 0
15 JAN 7.000 0.020 0.150 0.150 50.3% 0 0
15 JAN 8.000 0.010 0.090 0.090 55.8% 0 0
15 APR 3.000 2.000 2.150 2.150 52.0% 0 0
15 APR 4.000 1.200 1.350 1.350 49.1% 0 0
15 APR 5.000 0.600 0.800 0.800 47.3% 5 0
15 APR 6.000 0.300 0.450 0.450 47.9% 4 0
15 APR 7.000 0.100 0.250 0.250 46.4% 0 0
15 APR 8.000 0.020 0.200 0.200 49.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,179 Volume: 10
14 OCT 2.500 0 0.040 0.040 181.9% 105 0
14 OCT 3.000 0.010 0.040 0.040 148.3% 115 0
14 OCT 4.000 0 0.050 0.050 75.3% 45 0
14 OCT 5.000 0.150 0.250 0.250 47.9% 75 0
14 OCT 5.500 0.450 0.650 0.650 48.6% 0 0
14 OCT 6.000 0.950 1.100 1.100 61.6% 10 0
14 OCT 6.500 1.450 1.550 1.550 26.0% 0 0
14 OCT 7.000 1.900 2.050 2.050 -- 0 0
14 OCT 8.000 2.900 3.050 3.050 -- 0 0
14 NOV 3.000 0 0.060 0.060 86.5% 0 0
14 NOV 4.000 0.040 0.150 0.150 62.9% 0 0
14 NOV 5.000 0.300 0.450 0.450 50.8% 0 0
14 NOV 6.000 1.000 1.150 1.150 48.5% 0 0
14 NOV 7.000 1.950 2.100 2.100 58.1% 0 0
15 JAN 2.500 0 0.150 0.150 95.9% 95 0
15 JAN 3.000 0.060 0.150 0.150 82.3% 122 0
15 JAN 4.000 0.150 0.250 0.250 59.0% 185 0
15 JAN 5.000 0.500 0.600 0.600 51.8% 310 0
15 JAN 6.000 1.150 1.300 1.300 51.8% 110 10
15 JAN 7.000 2.000 2.200 2.200 55.6% 0 0
15 JAN 8.000 2.950 3.150 3.150 60.7% 0 0
15 APR 3.000 0.100 0.200 0.200 68.3% 0 0
15 APR 4.000 0.250 0.400 0.400 55.6% 0 0
15 APR 5.000 0.700 0.800 0.800 52.5% 4 0
15 APR 6.000 1.250 1.500 1.500 50.1% 3 0
15 APR 7.000 2.050 2.300 2.300 49.6% 0 0
15 APR 8.000 2.900 3.200 3.200 47.2% 0 0

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