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 31, 2014 at 12:44 p.m.   (Data 15 minutes delayed)
  Last price: 3.390 Net change: -0.520 Bid price: 3.380 Ask price: 3.390 30-day historical volatility: 66.98%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 859 Volume: 10
14 NOV 2.500 0.850 1.000 1.500 88.9% 0 0
14 NOV 3.000 0.450 0.550 1.000 76.6% 0 0
14 NOV 4.000 0.050 0.100 0.300 77.9% 0 0
14 NOV 5.000 0 0.200 0.080 -- 64 0
14 NOV 6.000 0 0.200 0.060 -- 108 0
14 NOV 7.000 0 0.200 0.050 -- 10 0
14 DEC 2.500 0.850 1.050 1.500 72.5% 0 0
14 DEC 3.000 0.550 0.650 1.050 76.5% 0 0
14 DEC 4.000 0.100 0.200 0.400 72.6% 0 0
14 DEC 5.000 0.020 0.100 0.150 85.6% 0 0
14 DEC 6.000 0 0.070 0.090 -- 0 0
14 DEC 7.000 0 0.070 0.070 -- 0 0
15 JAN 2.500 1.000 1.100 1.550 82.2% 85 0
15 JAN 3.000 0.550 0.750 1.100 70.5% 50 0
15 JAN 4.000 0.200 0.300 0.500 65.9% 72 0
15 JAN 5.000 0.060 0.100 0.150 72.9% 243 10
15 JAN 6.000 0 0.080 0.150 76.7% 155 0
15 JAN 7.000 0 0.070 0.080 -- 0 0
15 JAN 8.000 0 0.060 0.070 -- 0 0
15 APR 2.500 1.000 1.150 1.600 59.7% 0 0
15 APR 3.000 0.650 0.850 1.200 60.2% 3 0
15 APR 4.000 0.250 0.450 0.650 60.6% 60 0
15 APR 5.000 0.080 0.250 0.350 58.0% 5 0
15 APR 6.000 0.020 0.200 0.200 65.2% 4 0
15 APR 7.000 0.020 0.150 0.150 72.0% 0 0
15 APR 8.000 0 0.100 0.150 81.4% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,011 Volume: 21
14 NOV 2.500 0.020 0.200 0.060 156.6% 0 0
14 NOV 3.000 0.100 0.150 0.080 96.1% 0 0
14 NOV 4.000 0.600 0.750 0.350 90.1% 0 0
14 NOV 5.000 1.550 1.700 1.150 -- 20 0
14 NOV 6.000 2.550 2.700 2.150 -- 0 0
14 NOV 7.000 3.550 3.700 3.150 -- 0 0
14 DEC 2.500 0.090 0.150 0.100 102.8% 0 0
14 DEC 3.000 0.200 0.250 0.250 85.9% 0 10
14 DEC 4.000 0.750 0.850 0.500 80.7% 0 0
14 DEC 5.000 1.600 1.750 1.250 79.3% 10 0
14 DEC 6.000 2.550 2.750 2.200 -- 0 0
14 DEC 7.000 3.550 3.700 3.200 -- 10 0
15 JAN 2.500 0.100 0.200 0.150 92.9% 95 10
15 JAN 3.000 0.250 0.350 0.200 82.9% 122 0
15 JAN 4.000 0.850 0.900 0.600 76.7% 210 0
15 JAN 5.000 1.650 1.750 1.300 76.1% 310 0
15 JAN 6.000 2.600 2.750 2.250 85.5% 195 0
15 JAN 7.000 3.550 3.700 3.200 -- 0 0
15 JAN 8.000 4.550 4.700 4.600 -- 2 1
15 APR 2.500 0.200 0.300 0.200 80.0% 0 0
15 APR 3.000 0.400 0.500 0.350 72.4% 0 0
15 APR 4.000 1.000 1.100 0.800 74.0% 5 0
15 APR 5.000 1.750 1.900 1.500 72.3% 29 0
15 APR 6.000 2.650 2.850 2.350 76.7% 3 0
15 APR 7.000 3.600 3.800 3.300 81.9% 0 0
15 APR 8.000 4.550 4.750 4.250 88.0% 0 0

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