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 21, 2014 at 10:48 a.m.   (Data 15 minutes delayed)
  Last price: 5.430 Net change: 0.070 Bid price: 5.430 Ask price: 5.440 30-day historical volatility: 59.31%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 775 Volume: 0
14 NOV 3.000 2.350 2.500 2.450 18.4% 0 0
14 NOV 4.000 1.400 1.550 1.500 78.6% 0 0
14 NOV 5.000 0.600 0.700 0.650 61.3% 30 0
14 NOV 6.000 0.150 0.250 0.200 50.6% 60 0
14 NOV 7.000 0.020 0.090 0.100 67.2% 10 0
14 DEC 3.000 2.350 2.550 2.450 79.4% 0 0
14 DEC 4.000 1.450 1.600 1.500 69.6% 0 0
14 DEC 5.000 0.700 0.800 0.750 57.0% 0 0
14 DEC 6.000 0.200 0.300 0.300 52.5% 0 0
14 DEC 7.000 0.040 0.150 0.150 51.8% 0 0
15 JAN 2.500 2.900 3.050 2.950 99.0% 85 0
15 JAN 3.000 2.400 2.550 2.500 78.2% 50 0
15 JAN 4.000 1.450 1.650 1.550 61.8% 72 0
15 JAN 5.000 0.750 0.850 0.800 54.6% 243 0
15 JAN 6.000 0.250 0.400 0.350 48.1% 155 0
15 JAN 7.000 0.060 0.200 0.200 51.8% 0 0
15 JAN 8.000 0.020 0.150 0.150 60.1% 0 0
15 APR 3.000 2.400 2.550 2.500 52.8% 1 0
15 APR 4.000 1.500 1.700 1.650 48.7% 60 0
15 APR 5.000 0.850 1.050 1.000 48.8% 5 0
15 APR 6.000 0.450 0.600 0.600 48.7% 4 0
15 APR 7.000 0.200 0.400 0.350 50.4% 0 0
15 APR 8.000 0.070 0.250 0.250 50.5% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 921 Volume: 0
14 NOV 3.000 0 0.050 0.070 119.1% 0 0
14 NOV 4.000 0.030 0.090 0.100 82.9% 0 0
14 NOV 5.000 0.150 0.250 0.300 62.2% 40 0
14 NOV 6.000 0.700 0.800 0.850 60.7% 0 0
14 NOV 7.000 1.550 1.650 1.750 57.8% 0 0
14 DEC 3.000 0 0.090 0.090 98.0% 0 0
14 DEC 4.000 0.070 0.150 0.200 74.5% 0 0
14 DEC 5.000 0.250 0.350 0.450 58.5% 0 0
14 DEC 6.000 0.800 0.900 1.000 54.1% 0 0
14 DEC 7.000 1.600 1.700 1.850 55.8% 0 0
15 JAN 2.500 0 0.150 0.150 114.5% 95 0
15 JAN 3.000 0 0.150 0.150 91.4% 122 0
15 JAN 4.000 0.100 0.250 0.200 72.8% 185 0
15 JAN 5.000 0.350 0.450 0.500 58.8% 295 0
15 JAN 6.000 0.900 1.000 1.050 52.3% 175 0
15 JAN 7.000 1.650 1.800 1.900 60.1% 0 0
15 JAN 8.000 2.600 2.750 2.800 66.4% 2 0
15 APR 3.000 0.090 0.200 0.200 77.7% 0 0
15 APR 4.000 0.250 0.350 0.350 62.0% 0 0
15 APR 5.000 0.550 0.700 0.700 57.9% 4 0
15 APR 6.000 1.100 1.250 1.300 55.7% 3 0
15 APR 7.000 1.850 2.000 2.100 56.7% 0 0
15 APR 8.000 2.700 2.900 2.950 60.1% 0 0

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