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: November 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 3.950 Net change: 0.150 Bid price: 3.900 Ask price: 3.960 30-day historical volatility: 92.54%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 919 Volume: 0
14 NOV 2.500 1.400 1.500 1.500 -- 0 0
14 NOV 3.000 0.900 1.000 1.000 -- 0 0
14 NOV 4.000 0 0.030 0.030 -- 0 0
14 NOV 5.000 0 0.030 0.030 -- 64 0
14 NOV 6.000 0 0.030 0.030 -- 108 0
14 NOV 7.000 0 0.030 0.030 -- 10 0
14 DEC 2.500 1.400 1.550 1.550 107.4% 0 0
14 DEC 3.000 0.950 1.100 1.100 97.8% 0 0
14 DEC 4.000 0.300 0.400 0.400 85.5% 40 0
14 DEC 5.000 0.050 0.150 0.150 89.4% 0 0
14 DEC 6.000 0 0.250 0.250 -- 0 0
14 DEC 7.000 0 0.250 0.250 -- 0 0
15 JAN 2.500 1.450 1.600 1.600 99.7% 85 0
15 JAN 3.000 1.000 1.150 1.150 82.7% 50 0
15 JAN 4.000 0.350 0.500 0.500 72.2% 72 0
15 JAN 5.000 0.100 0.200 0.200 73.7% 233 0
15 JAN 6.000 0.020 0.080 0.080 75.0% 155 0
15 JAN 7.000 0 0.050 0.050 -- 0 0
15 JAN 8.000 0 0.040 0.040 -- 0 0
15 APR 2.500 1.500 1.650 1.650 72.4% 0 0
15 APR 3.000 1.100 1.250 1.250 66.1% 8 0
15 APR 4.000 0.550 0.700 0.700 64.6% 60 0
15 APR 5.000 0.250 0.400 0.400 65.3% 30 0
15 APR 6.000 0.100 0.250 0.250 66.8% 4 0
15 APR 7.000 0.040 0.150 0.150 67.7% 0 0
15 APR 8.000 0.020 0.150 0.150 76.1% 0 0
15 JUL 2.500 1.550 1.700 1.700 64.1% 0 0
15 JUL 3.000 1.200 1.350 1.350 62.5% 0 0
15 JUL 4.000 0.700 0.850 0.850 62.5% 0 0
15 JUL 5.000 0.400 0.550 0.550 63.3% 0 0
15 JUL 6.000 0.200 0.350 0.350 62.1% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 1,111 Volume: 20
14 NOV 2.500 0 0.030 0.030 -- 0 0
14 NOV 3.000 0 0.030 0.030 -- 0 0
14 NOV 4.000 0.010 0.090 0.090 -- 30 20
14 NOV 5.000 1.000 1.100 1.100 -- 20 0
14 NOV 6.000 2.000 2.100 2.100 -- 0 0
14 NOV 7.000 3.000 3.100 3.100 -- 0 0
14 DEC 2.500 0 0.250 0.250 168.6% 0 0
14 DEC 3.000 0.070 0.150 0.150 112.4% 10 0
14 DEC 4.000 0.400 0.450 0.450 91.2% 26 0
14 DEC 5.000 1.100 1.200 1.200 89.4% 10 0
14 DEC 6.000 2.000 2.150 2.150 -- 0 0
14 DEC 7.000 3.000 3.150 3.150 -- 10 0
15 JAN 2.500 0.050 0.100 0.100 101.1% 85 0
15 JAN 3.000 0.100 0.200 0.200 90.4% 122 0
15 JAN 4.000 0.500 0.550 0.550 81.3% 210 0
15 JAN 5.000 1.150 1.250 1.250 75.1% 310 0
15 JAN 6.000 2.050 2.150 2.150 77.9% 195 0
15 JAN 7.000 3.000 3.150 3.150 -- 0 0
15 JAN 8.000 4.000 4.150 4.150 -- 1 0
15 APR 2.500 0.150 0.200 0.200 84.2% 0 0
15 APR 3.000 0.250 0.350 0.350 78.3% 0 0
15 APR 4.000 0.700 0.800 0.800 73.8% 30 0
15 APR 5.000 1.350 1.500 1.500 72.5% 49 0
15 APR 6.000 2.200 2.350 2.350 76.0% 3 0
15 APR 7.000 3.050 3.250 3.250 73.0% 0 0
15 APR 8.000 4.050 4.200 4.200 79.9% 0 0
15 JUL 2.500 0.150 0.300 0.300 73.6% 0 0
15 JUL 3.000 0.300 0.450 0.450 69.9% 0 0
15 JUL 4.000 0.800 0.950 0.950 68.5% 0 0
15 JUL 5.000 1.450 1.650 1.650 67.7% 0 0
15 JUL 6.000 2.300 2.500 2.500 72.0% 0 0

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