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: January 29, 2015 at 3:02 p.m.   (Data 15 minutes delayed)
  Last price: 4.380 Net change: -0.040 Bid price: 4.380 Ask price: 4.390 30-day historical volatility: 72.91%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 451 Volume: 50
15 FEB 2.000 2.300 2.450 2.500 97.6% 0 0
15 FEB 2.500 1.800 1.950 2.000 94.3% 15 0
15 FEB 3.000 1.300 1.450 1.500 75.6% 0 0
15 FEB 4.000 0.450 0.550 0.600 69.2% 40 0
15 FEB 5.000 0.020 0.100 0.150 58.9% 50 0
15 FEB 6.000 0 0.050 0.050 -- 0 0
15 FEB 7.000 0 0.040 0.040 -- 0 0
15 MAR 2.500 1.850 1.950 2.000 96.4% 0 0
15 MAR 3.000 1.350 1.450 1.500 69.2% 0 0
15 MAR 4.000 0.600 0.650 0.700 67.5% 0 0
15 MAR 5.000 0.150 0.200 0.250 56.4% 20 0
15 MAR 6.000 0.020 0.080 0.090 64.3% 0 0
15 MAR 7.000 0 0.050 0.060 70.4% 0 0
15 APR 2.500 1.800 1.950 2.000 50.0% 0 0
15 APR 3.000 1.400 1.500 1.550 72.3% 13 0
15 APR 4.000 0.650 0.750 0.750 60.7% 175 0
15 APR 5.000 0.200 0.300 0.300 58.7% 50 0
15 APR 6.000 0.020 0.150 0.150 59.4% 4 0
15 APR 7.000 0 0.080 0.080 64.8% 0 0
15 APR 8.000 0 0.060 0.060 70.1% 0 0
15 JUL 2.500 1.850 2.050 2.100 59.1% 0 0
15 JUL 3.000 1.450 1.600 1.400 61.4% 50 50
15 JUL 4.000 0.750 0.950 1.000 54.8% 6 0
15 JUL 5.000 0.350 0.500 0.550 54.9% 28 0
15 JUL 6.000 0.150 0.300 0.300 56.5% 0 0
15 JUL 7.000 0.050 0.200 0.200 58.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 737 Volume: 0
15 FEB 2.000 0 0.040 0.040 181.1% 0 0
15 FEB 2.500 0 0.040 0.040 137.2% 0 0
15 FEB 3.000 0 0.050 0.050 103.1% 25 0
15 FEB 4.000 0.100 0.150 0.200 67.7% 0 0
15 FEB 5.000 0.650 0.750 0.750 62.3% 20 0
15 FEB 6.000 1.550 1.700 1.650 -- 0 0
15 FEB 7.000 2.550 2.700 2.650 -- 0 0
15 MAR 2.500 0 0.060 0.060 97.9% 0 0
15 MAR 3.000 0.040 0.080 0.080 84.4% 0 0
15 MAR 4.000 0.200 0.300 0.300 67.2% 0 0
15 MAR 5.000 0.750 0.850 0.850 60.7% 0 0
15 MAR 6.000 1.650 1.750 1.700 71.8% 10 0
15 MAR 7.000 2.550 2.700 2.700 71.3% 0 0
15 APR 2.500 0.050 0.080 0.080 94.2% 20 0
15 APR 3.000 0.080 0.150 0.150 82.8% 45 0
15 APR 4.000 0.300 0.350 0.350 64.2% 55 0
15 APR 5.000 0.850 0.950 0.900 62.2% 314 0
15 APR 6.000 1.650 1.800 1.750 63.0% 3 0
15 APR 7.000 2.600 2.750 2.700 69.3% 0 0
15 APR 8.000 3.550 3.750 3.700 70.3% 0 0
15 JUL 2.500 0.100 0.200 0.200 82.6% 10 0
15 JUL 3.000 0.200 0.250 0.250 73.0% 75 0
15 JUL 4.000 0.500 0.600 0.600 64.6% 0 0
15 JUL 5.000 1.050 1.200 1.200 62.0% 25 0
15 JUL 6.000 1.800 2.000 1.950 62.6% 135 0
15 JUL 7.000 2.650 2.850 2.850 60.2% 0 0

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