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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

KXS – Kinaxis Inc.

Last update: June 17, 2026 at 2:23 p.m.   (Real-time)

  • Last price: 154.080
  • Net change: -1.650
  • Bid price: 153.850
  • Ask price: 154.410
  • 30-day historical volatility: 58.29%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 678
Volume: 0
Open interest: 647
Volume: 4
June 19, 2026 52.45 56.25 56.90 0 0 0 100.00 0 0.49 0.49 0 0 0
June 19, 2026 48.15 50.55 51.90 0 0 0 105.00 0 0.49 0.49 0 0 0
June 19, 2026 43.15 45.55 46.90 0 0 0 110.00 0 0.49 0.49 0 0 0
June 19, 2026 38.15 40.55 41.70 0 0 0 115.00 0 0.49 0.49 0 4 0
June 19, 2026 33.20 35.55 36.95 0 1 0 120.00 0 0.49 0.49 0 12 0
June 19, 2026 28.20 30.55 31.95 0 0 0 125.00 0 0.49 0.49 0 0 0
June 19, 2026 23.25 25.55 26.95 0 5 0 130.00 0 0.49 0.49 0 1 0
June 19, 2026 18.50 20.15 21.85 0 0 0 135.00 0 0.49 0.49 0 1 0
June 19, 2026 13.55 15.15 16.90 0 19 0 140.00 0 0.49 0.49 0 50 0
June 19, 2026 8.80 10.00 11.85 0 18 0 145.00 0.01 0.50 0.65 0 4 0
June 19, 2026 4.50 5.30 7.20 0 36 0 150.00 0.60 1.10 1.20 0 7 0
June 19, 2026 1.30 1.80 3.50 0 48 0 155.00 2.10 2.90 2.50 0 1 0
June 19, 2026 0.01 0.50 1.20 0 20 0 160.00 5.60 6.80 5.50 0 34 0
June 19, 2026 0 0.50 0.50 0 39 0 165.00 10.10 11.70 10.00 0 40 0
June 19, 2026 0 0.50 0.50 0 96 0 170.00 14.95 16.65 15.20 0 0 0
June 19, 2026 0 0.49 0.50 0 34 0 175.00 19.95 21.65 20.20 0 24 0
June 19, 2026 0 0.49 0.49 0 4 0 180.00 24.45 26.85 25.55 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 185.00 29.45 31.85 30.55 0 0 0
June 19, 2026 0 0.49 0.49 0 45 0 190.00 34.45 36.85 35.55 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 195.00 39.45 41.85 40.45 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 200.00 44.45 46.85 45.45 0 0 0
June 19, 2026 0 0.49 0.49 0 1 0 210.00 53.75 57.55 55.45 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 220.00 63.75 67.55 65.45 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 230.00 73.75 77.55 75.45 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 240.00 83.75 87.55 85.45 0 0 0
July 17, 2026 52.85 56.65 57.40 0 0 0 100.00 0.11 0.50 0.50 0 0 0
July 17, 2026 48.75 51.05 52.50 0 0 0 105.00 0.20 0.50 0.50 0 0 0
July 17, 2026 43.85 46.15 47.60 0 0 0 110.00 0.30 0.60 0.70 0 1 0
July 17, 2026 39.00 41.25 42.75 0 0 0 115.00 0.42 0.80 0.80 0 0 0
July 17, 2026 34.20 36.45 38.00 0 0 0 120.00 0.55 1.00 1.00 0 3 0
July 17, 2026 29.45 31.75 33.30 0 3 0 125.00 0.75 1.20 1.20 0 0 0
July 17, 2026 24.85 27.15 28.70 0 2 0 130.00 1.20 1.70 1.60 0 3 0
July 17, 2026 20.40 22.60 24.25 0 0 0 135.00 1.80 2.25 2.10 0 0 0
July 17, 2026 16.55 18.20 19.70 0 0 0 140.00 2.55 3.20 2.65 -0.45 13 4
July 17, 2026 12.75 14.30 15.80 0 4 0 145.00 3.60 4.40 4.10 0 11 0
July 17, 2026 9.45 10.40 12.15 0 1 0 150.00 5.10 6.30 5.50 0 0 0
July 17, 2026 6.65 7.50 8.70 0 0 0 155.00 7.00 8.20 7.60 0 0 0
July 17, 2026 4.40 5.10 6.30 0 4 0 160.00 9.75 10.90 10.10 0 0 0
July 17, 2026 2.70 3.40 4.20 0 11 0 165.00 12.70 14.70 13.60 0 30 0
July 17, 2026 1.60 2.10 2.90 0 10 0 170.00 16.50 18.50 17.30 0 0 0
July 17, 2026 0.85 1.30 1.70 0 10 0 175.00 20.35 22.80 21.40 0 0 0
July 17, 2026 0.40 0.90 1.10 0 0 0 180.00 24.85 27.50 26.15 0 0 0
July 17, 2026 0.14 0.60 0.70 0 8 0 185.00 29.65 32.20 30.75 0 0 0
July 17, 2026 0.06 0.50 0.50 0 0 0 190.00 34.45 37.05 35.55 0 0 0
July 17, 2026 0 0.49 0.49 0 10 0 195.00 39.45 42.00 40.45 0 0 0
August 21, 2026 53.55 57.55 59.30 0 0 0 100.00 0.75 1.10 1.10 0 2 0
August 21, 2026 49.70 52.10 53.85 0 0 0 105.00 0.90 1.30 1.30 0 0 0
August 21, 2026 45.00 47.50 49.10 0 0 0 110.00 1.15 1.60 1.60 0 0 0
August 21, 2026 40.40 42.90 44.45 0 0 0 115.00 1.50 2.00 2.00 0 5 0
August 21, 2026 35.90 38.40 39.95 0 0 0 120.00 2.10 2.80 2.50 0 0 0
August 21, 2026 31.55 34.10 35.60 0 0 0 125.00 2.60 3.40 3.20 0 10 0
August 21, 2026 27.40 29.90 31.45 0 0 0 130.00 3.40 4.20 4.00 0 9 0
August 21, 2026 23.45 25.90 27.45 0 0 0 135.00 4.40 5.20 5.00 0 0 0
August 21, 2026 20.10 21.70 23.65 0 0 0 140.00 5.45 6.60 6.30 0 0 0
August 21, 2026 16.75 18.20 19.60 0 10 0 145.00 6.95 8.10 7.70 0 30 0
August 21, 2026 13.70 15.00 16.30 0 0 0 150.00 8.75 9.90 9.40 0 10 0
August 21, 2026 10.95 12.20 13.40 0 3 0 155.00 10.85 12.50 12.10 0 1 0
August 21, 2026 8.70 9.50 10.50 0 21 0 160.00 13.45 15.20 14.40 0 0 0
August 21, 2026 6.70 7.60 8.40 0 0 0 165.00 16.35 18.20 17.30 0 0 0
August 21, 2026 5.05 5.80 6.70 0 1 0 170.00 19.65 21.60 20.60 0 0 0
August 21, 2026 3.75 4.50 5.10 0 0 0 175.00 22.85 25.75 24.70 0 0 0
August 21, 2026 2.80 3.50 4.00 0 0 0 180.00 26.85 29.70 28.60 0 0 0
August 21, 2026 2.00 2.50 3.10 0 0 0 185.00 31.05 33.85 32.70 0 0 0
August 21, 2026 1.40 1.90 2.20 0 20 0 190.00 35.50 38.25 37.00 0 0 0
September 18, 2026 63.70 67.65 68.25 0 0 0 90.00 0.75 1.10 1.10 0 20 0
September 18, 2026 54.20 58.15 58.85 0 0 0 100.00 1.15 1.60 1.60 0 1 0
September 18, 2026 45.95 48.25 49.75 0 0 0 110.00 1.80 2.30 2.30 0 1 0
September 18, 2026 41.50 43.85 45.30 0 0 0 115.00 2.25 3.00 2.90 0 0 0
September 18, 2026 37.15 39.55 40.95 0 0 0 120.00 2.95 3.70 3.60 0 1 0
September 18, 2026 32.95 35.35 36.75 0 0 0 125.00 3.75 4.50 4.30 0 0 0
September 18, 2026 28.95 31.35 32.45 0 0 0 130.00 4.70 5.50 5.20 0 0 0
September 18, 2026 25.15 27.55 28.60 0 0 0 135.00 5.65 6.70 6.50 0 0 0
September 18, 2026 21.60 23.95 24.90 0 1 0 140.00 7.05 8.20 7.90 0 4 0
September 18, 2026 18.65 20.10 21.50 0 0 0 145.00 8.90 9.80 9.40 0 0 0
September 18, 2026 15.70 17.10 18.25 0 2 0 150.00 10.65 12.05 11.20 0 1 0
September 18, 2026 13.05 14.30 15.50 0 0 0 155.00 12.75 14.30 13.70 0 0 0
September 18, 2026 10.70 12.10 13.00 0 0 0 160.00 15.30 16.90 16.20 0 0 0
September 18, 2026 8.65 9.50 10.50 0 2 0 165.00 18.30 19.90 19.00 0 0 0
September 18, 2026 6.85 7.80 8.70 0 2 0 170.00 21.20 23.65 22.35 0 0 0
September 18, 2026 5.45 6.40 7.10 0 0 0 175.00 24.40 27.25 25.80 0 0 0
September 18, 2026 4.25 5.00 5.60 0 25 0 180.00 28.15 31.00 29.55 0 0 0
September 18, 2026 3.25 4.00 4.50 0 0 0 185.00 32.15 35.00 33.50 0 0 0
September 18, 2026 2.45 3.20 3.60 0 30 0 190.00 36.45 39.20 37.70 0 0 0
September 18, 2026 1.40 1.90 2.20 0 10 0 200.00 45.35 48.10 46.65 0 0 0
September 18, 2026 0.70 1.20 1.40 0 0 0 210.00 54.05 58.15 56.20 0 0 0
September 18, 2026 0.44 0.80 0.90 0 14 0 220.00 63.75 67.85 65.85 0 0 0
October 16, 2026 42.40 44.95 46.30 0 0 0 115.00 3.10 3.90 3.70 0 0 0
October 16, 2026 38.20 40.75 42.15 0 0 0 120.00 3.80 4.60 4.50 0 1 0
October 16, 2026 34.15 36.65 38.00 0 0 0 125.00 4.80 5.60 5.40 0 0 0
October 16, 2026 30.30 32.85 34.15 0 0 0 130.00 5.70 6.90 6.60 0 3 0
October 16, 2026 26.60 29.15 30.45 0 0 0 135.00 6.95 8.10 7.80 0 0 0
October 16, 2026 23.20 25.65 27.00 0 0 0 140.00 8.40 9.60 9.20 0 0 0
October 16, 2026 20.25 21.90 23.70 0 0 0 145.00 10.15 11.80 10.80 0 0 0
October 16, 2026 17.40 18.90 20.10 0 0 0 150.00 12.15 13.60 13.10 0 0 0
October 16, 2026 14.75 16.20 17.30 0 0 0 155.00 14.45 15.90 15.30 0 0 0
October 16, 2026 12.40 13.80 14.80 0 0 0 160.00 17.05 18.50 17.70 0 0 0
October 16, 2026 10.35 12.10 12.70 0 0 0 165.00 19.90 21.40 20.60 0 0 0
October 16, 2026 8.55 9.60 10.40 0 0 0 170.00 22.70 25.05 24.20 0 0 0
October 16, 2026 7.00 8.00 8.80 0 0 0 175.00 26.10 28.60 27.50 0 0 0
October 16, 2026 5.70 6.70 7.40 0 2 0 180.00 29.45 32.25 31.10 0 0 0
October 16, 2026 4.60 5.40 6.30 0 0 0 185.00 33.30 36.15 34.90 0 0 0
October 16, 2026 3.70 4.50 5.00 0 0 0 190.00 37.40 40.25 39.00 0 0 0
November 20, 2026 44.00 46.45 47.95 0 0 0 115.00 4.40 5.20 5.00 0 10 0
November 20, 2026 40.00 42.45 43.85 0 0 0 120.00 5.10 6.30 6.20 0 0 0
November 20, 2026 36.10 38.65 40.05 0 0 0 125.00 6.20 7.40 7.20 0 0 0
November 20, 2026 32.40 34.95 36.20 0 0 0 130.00 7.40 8.60 8.30 0 0 0
November 20, 2026 28.90 31.35 32.60 0 0 0 135.00 8.80 10.00 9.70 0 0 0
November 20, 2026 25.60 27.95 29.10 0 0 0 140.00 10.20 12.05 11.20 0 0 0
November 20, 2026 22.50 24.85 25.95 0 0 0 145.00 12.05 13.80 13.30 0 0 0
November 20, 2026 19.80 21.40 23.00 0 0 0 150.00 14.10 15.80 15.30 0 1 0
November 20, 2026 17.20 18.70 19.90 0 0 0 155.00 16.40 18.10 17.50 0 0 0
November 20, 2026 14.85 16.40 17.40 0 0 0 160.00 19.00 20.70 19.90 0 0 0
November 20, 2026 12.70 14.30 15.20 0 0 0 165.00 21.75 23.95 23.20 0 0 0
November 20, 2026 10.80 12.40 13.30 0 0 0 170.00 24.80 27.15 26.20 0 0 0
November 20, 2026 9.20 10.40 11.20 0 10 0 175.00 28.05 30.50 29.45 0 0 0
November 20, 2026 7.80 9.00 9.70 0 0 0 180.00 31.45 34.05 32.95 0 0 0
November 20, 2026 6.50 7.70 8.40 0 0 0 185.00 34.95 37.80 36.65 0 0 0
November 20, 2026 5.40 6.60 7.20 0 0 0 190.00 38.85 41.75 40.60 0 0 0
December 18, 2026 65.50 69.80 70.50 0 0 0 90.00 1.90 2.40 2.40 0 10 0
December 18, 2026 56.55 60.95 61.70 0 2 0 100.00 2.80 3.60 3.50 0 41 0
December 18, 2026 49.05 51.55 53.05 0 0 0 110.00 4.20 5.00 4.90 0 202 0
December 18, 2026 41.05 43.55 44.90 0 3 0 120.00 5.90 7.10 6.90 0 0 0
December 18, 2026 33.65 36.15 37.45 0 10 0 130.00 8.40 9.60 9.30 0 6 0
December 18, 2026 30.20 32.65 0 0 0 0 135.00 9.80 11.00 0 0 0 0
December 18, 2026 27.00 29.35 30.75 0 6 0 140.00 11.35 13.10 12.70 0 0 0
December 18, 2026 23.95 26.15 0 0 0 0 145.00 13.20 14.90 0 0 0 0
December 18, 2026 21.15 23.30 24.55 0 1 0 150.00 15.30 16.90 16.40 0 0 0
December 18, 2026 18.70 20.20 0 0 0 0 155.00 17.60 19.20 0 0 0 0
December 18, 2026 16.35 17.80 18.90 0 10 0 160.00 20.15 21.80 21.10 0 0 0
December 18, 2026 14.20 15.70 0 0 0 0 165.00 23.05 25.15 0 0 0 0
December 18, 2026 12.25 13.80 14.70 0 4 0 170.00 26.10 28.25 27.40 0 0 0
December 18, 2026 10.55 12.20 0 0 0 0 175.00 29.30 31.55 0 0 0 0
December 18, 2026 9.10 10.30 11.00 0 4 0 180.00 32.65 35.05 34.10 0 0 0
December 18, 2026 6.60 7.80 8.40 0 10 0 190.00 39.75 42.65 41.50 0 0 0
December 18, 2026 4.90 5.70 6.40 0 12 0 200.00 47.90 50.75 49.50 0 0 0
December 18, 2026 2.40 3.20 3.50 0 32 0 220.00 64.55 69.40 67.50 0 0 0
March 19, 2027 58.85 63.35 64.25 0 0 0 100.00 4.50 5.30 5.20 0 9 0
March 19, 2027 50.80 55.35 56.15 0 0 0 110.00 6.10 7.30 7.20 0 0 0
March 19, 2027 44.10 46.85 48.30 0 0 0 120.00 8.40 9.60 9.40 0 0 0
March 19, 2027 37.15 39.85 41.30 0 0 0 130.00 10.95 12.80 12.50 0 30 0
March 19, 2027 30.85 33.40 34.75 0 0 0 140.00 14.35 16.20 15.80 0 0 0
March 19, 2027 25.30 27.60 28.90 0 0 0 150.00 18.55 20.30 19.80 0 0 0
March 19, 2027 20.40 23.10 23.80 0 0 0 160.00 23.40 25.70 25.10 0 0 0
March 19, 2027 16.55 18.10 19.10 0 0 0 170.00 29.10 31.60 30.70 0 0 0
March 19, 2027 13.15 14.80 15.60 0 0 0 180.00 35.60 38.20 37.20 0 0 0
March 19, 2027 10.35 12.10 12.80 0 0 0 190.00 42.85 45.40 44.30 0 0 0
March 19, 2027 8.20 9.40 10.00 0 2 0 200.00 50.35 53.60 52.00 0 0 0
June 18, 2027 47.05 50.00 0 0 0 0 120.00 10.30 12.30 0 0 0 0
June 18, 2027 34.30 37.10 0 0 0 0 140.00 17.00 19.00 0 0 0 0
June 18, 2027 28.95 31.60 0 0 0 0 150.00 21.10 23.80 0 0 0 0
June 18, 2027 24.25 26.70 0 0 0 0 160.00 26.20 28.70 0 0 0 0
June 18, 2027 20.15 23.10 0 0 0 0 170.00 31.95 34.50 0 0 0 0
June 18, 2027 16.90 18.60 0 0 0 0 180.00 38.30 40.90 0 0 0 0
June 18, 2027 11.40 13.20 0 0 0 0 200.00 52.60 56.05 0 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.