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: September 3, 2025 at 1:46 p.m.   (Real-time)

  • Last price: 188.060
  • Net change: -0.060
  • Bid price: 188.150
  • Ask price: 188.580
  • 30-day historical volatility: 24.70%
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: 326
Volume: 2
Open interest: 25
Volume: 2
September 19, 2025 67.70 70.00 69.00 0 0 0 120.00 0 0.48 0.49 0 0 0
September 19, 2025 57.70 60.10 59.05 0 0 0 130.00 0 0.48 0.49 0 1 0
September 19, 2025 47.70 49.75 49.00 0 0 0 140.00 0 0.49 0.49 0 0 0
September 19, 2025 42.75 44.80 44.00 0 0 0 145.00 0.01 0.50 0.49 0 0 0
September 19, 2025 37.80 39.85 39.05 0 0 0 150.00 0 0.46 0.28 0 0 0
September 19, 2025 32.85 35.00 34.10 0 0 0 155.00 0.03 0.46 0.36 0 0 0
September 19, 2025 27.95 30.05 29.25 0 0 0 160.00 0.09 0.46 0.48 0 0 0
September 19, 2025 23.10 24.95 24.40 0 0 0 165.00 0.19 0.60 0.70 0 0 0
September 19, 2025 18.35 20.40 19.75 0 2 0 170.00 0.37 0.90 0 0 1 1
September 19, 2025 13.35 15.85 15.30 0 5 0 175.00 0.70 1.45 0 0 1 1
September 19, 2025 9.20 11.50 11.15 0 10 0 180.00 1.40 2.40 2.60 0 2 0
September 19, 2025 5.75 7.95 7.60 0 0 0 185.00 2.60 3.95 4.25 0 8 0
September 19, 2025 3.10 4.75 4.60 0 16 0 190.00 4.65 6.30 6.45 0 2 0
September 19, 2025 1.20 2.65 2.55 0 16 0 195.00 7.35 9.45 9.55 0 1 0
September 19, 2025 0.25 1.45 1.35 0 3 0 200.00 11.10 13.35 13.50 0 0 0
September 19, 2025 0 0.60 0.75 0 22 0 205.00 15.95 17.70 18.00 0 0 0
September 19, 2025 0 0.46 0.50 0 16 0 210.00 20.75 22.65 22.80 0 0 0
September 19, 2025 0 0.44 0.18 0 9 0 215.00 25.70 27.85 27.80 0 0 0
September 19, 2025 0 0.45 0.50 0 5 0 220.00 30.70 32.85 32.80 0 0 0
September 19, 2025 0 0.45 0.50 0 0 0 225.00 35.70 37.85 37.80 0 0 0
September 19, 2025 0 0.45 0.50 0 0 0 230.00 40.70 42.85 42.80 0 0 0
October 17, 2025 48.35 50.45 49.85 0 0 0 140.00 0.30 0.90 0.90 0 0 0
October 17, 2025 38.70 40.80 40.20 0 0 0 150.00 0.50 1.10 1.20 0 0 0
October 17, 2025 33.95 36.15 35.65 0 0 0 155.00 0.70 1.40 1.50 0 0 0
October 17, 2025 29.30 31.50 30.80 0 1 0 160.00 0.95 1.80 1.80 0 0 0
October 17, 2025 24.20 26.95 26.50 0 0 0 165.00 1.35 2.25 2.30 0 0 0
October 17, 2025 19.95 22.60 22.05 0 0 0 170.00 1.95 2.90 3.05 0 0 0
October 17, 2025 15.95 18.55 18.00 0 0 0 175.00 2.80 3.85 4.00 0 0 0
October 17, 2025 12.35 14.75 14.25 0 0 0 180.00 4.00 5.10 5.35 0 0 0
October 17, 2025 9.20 11.20 10.85 0 0 0 185.00 5.55 7.00 7.20 0 1 0
October 17, 2025 6.45 8.30 8.05 0 0 0 190.00 7.65 9.20 9.40 0 0 0
October 17, 2025 4.20 6.00 5.75 0 0 0 195.00 10.20 12.15 12.25 0 0 0
October 17, 2025 2.50 3.85 3.70 0 2 0 200.00 13.35 15.45 15.40 0 0 0
October 17, 2025 1.30 2.55 2.45 0 2 0 205.00 17.00 19.25 19.25 0 0 0
October 17, 2025 0.60 1.60 0 0 36 1 210.00 21.15 23.65 23.35 0 0 0
October 17, 2025 0.13 0.95 0 0 0 1 215.00 25.85 28.10 27.90 0 0 0
October 17, 2025 0 0.60 0.55 0 1 0 220.00 30.65 32.85 32.80 0 0 0
October 17, 2025 0 0.46 0.35 0 0 0 225.00 35.50 37.85 37.80 0 0 0
October 17, 2025 0 0.46 0.26 0 0 0 230.00 40.55 42.85 42.80 0 0 0
November 21, 2025 27.50 29.60 0 0 0 0 165.00 3.45 4.80 0 0 0 0
November 21, 2025 23.65 25.65 25.45 0 0 0 170.00 4.45 5.95 5.85 0 0 0
November 21, 2025 19.85 21.85 21.45 0 0 0 175.00 5.70 7.30 7.20 0 0 0
November 21, 2025 16.55 18.45 18.05 0 0 0 180.00 7.20 8.90 8.85 0 0 0
November 21, 2025 13.50 15.30 15.00 0 0 0 185.00 9.05 10.80 10.80 0 0 0
November 21, 2025 10.75 12.50 12.30 0 0 0 190.00 11.30 13.20 13.30 0 0 0
November 21, 2025 8.35 10.10 9.70 0 0 0 195.00 13.85 15.85 15.95 0 0 0
November 21, 2025 6.25 8.00 7.70 0 0 0 200.00 16.70 18.75 18.95 0 0 0
November 21, 2025 4.30 5.90 5.85 0 0 0 205.00 20.05 22.15 22.30 0 0 0
November 21, 2025 2.95 4.55 4.50 0 0 0 210.00 23.60 25.85 26.05 0 0 0
November 21, 2025 2.05 3.45 3.40 0 0 0 215.00 27.55 29.85 30.15 0 0 0
November 21, 2025 1.25 2.55 2.50 0 0 0 220.00 31.75 34.05 34.20 0 0 0
November 21, 2025 0.65 1.95 1.80 0 0 0 225.00 36.05 38.50 38.80 0 0 0
November 21, 2025 0.31 1.40 1.40 0 0 0 230.00 40.80 43.15 43.30 0 0 0
December 19, 2025 69.05 71.65 71.15 0 0 0 120.00 0.55 1.40 1.40 0 0 0
December 19, 2025 59.55 62.55 61.75 0 0 0 130.00 0.90 1.80 1.80 0 0 0
December 19, 2025 50.35 52.60 52.40 0 0 0 140.00 1.40 2.40 2.40 0 0 0
December 19, 2025 41.35 43.60 43.35 0 0 0 150.00 2.20 3.45 3.40 0 1 0
December 19, 2025 32.55 35.15 34.95 0 0 0 160.00 3.55 5.05 4.95 0 0 0
December 19, 2025 28.55 31.10 0 0 0 0 165.00 4.40 6.10 0 0 0 0
December 19, 2025 24.80 27.30 27.15 0 3 0 170.00 5.50 7.35 7.25 0 0 0
December 19, 2025 21.15 23.70 23.60 0 0 0 175.00 6.90 8.80 8.70 0 0 0
December 19, 2025 18.00 20.35 19.85 0 1 0 180.00 8.45 10.50 10.40 0 1 0
December 19, 2025 15.00 17.25 16.85 0 0 0 185.00 10.35 12.50 12.60 0 0 0
December 19, 2025 12.30 14.50 14.15 0 0 0 190.00 12.60 14.80 14.90 0 0 0
December 19, 2025 9.60 11.80 11.70 0 0 0 195.00 15.10 17.40 17.50 0 0 0
December 19, 2025 7.50 9.65 9.50 0 22 0 200.00 17.85 20.30 20.45 0 0 0
December 19, 2025 5.75 7.85 7.70 0 0 0 205.00 21.00 23.65 23.95 0 0 0
December 19, 2025 4.25 6.15 6.10 0 24 0 210.00 24.40 27.10 27.30 0 0 0
December 19, 2025 3.00 4.90 4.85 0 0 0 215.00 28.05 31.15 31.15 0 0 0
December 19, 2025 2.05 3.90 3.70 0 0 0 220.00 32.05 34.95 35.25 0 0 0
December 19, 2025 1.20 3.10 2.90 0 0 0 225.00 36.30 39.25 39.25 0 0 0
December 19, 2025 0.70 2.40 2.30 0 0 0 230.00 40.85 43.90 43.70 0 0 0
December 19, 2025 0.15 1.55 1.50 0 0 0 240.00 50.50 53.15 53.45 0 0 0
January 16, 2026 29.40 32.40 0 0 0 0 165.00 5.25 7.15 0 0 0 0
January 16, 2026 25.75 28.65 28.50 0 0 0 170.00 6.45 8.50 8.40 0 3 0
January 16, 2026 22.50 25.15 25.05 0 0 0 175.00 7.95 9.95 9.90 0 0 0
January 16, 2026 19.10 21.85 21.35 0 0 0 180.00 9.60 11.70 11.70 0 0 0
January 16, 2026 16.50 18.85 18.40 0 0 0 185.00 11.50 13.70 13.85 0 0 0
January 16, 2026 13.80 16.15 15.75 0 0 0 190.00 13.80 15.95 16.15 0 0 0
January 16, 2026 11.40 13.70 13.35 0 0 0 195.00 16.30 18.55 18.75 0 0 0
January 16, 2026 9.00 11.55 11.20 0 1 0 200.00 19.05 21.40 21.65 0 0 0
January 16, 2026 7.15 9.25 9.10 0 0 0 205.00 22.00 24.75 25.05 0 0 0
January 16, 2026 5.50 7.60 7.50 0 0 0 210.00 25.30 28.10 28.40 0 0 0
January 16, 2026 4.15 6.20 6.10 0 0 0 215.00 28.85 31.85 32.05 0 0 0
January 16, 2026 3.10 5.05 5.00 0 0 0 220.00 32.70 35.95 36.00 0 0 0
January 16, 2026 2.20 4.10 4.05 0 0 0 225.00 36.85 40.10 40.15 0 0 0
January 16, 2026 1.45 3.35 3.20 0 0 0 230.00 41.30 44.25 44.25 0 0 0
February 20, 2026 32.00 34.20 0 0 0 0 165.00 7.10 8.55 0 0 0 0
February 20, 2026 28.45 30.60 30.25 0 0 0 170.00 8.50 10.00 9.90 0 0 0
February 20, 2026 25.15 27.20 27.10 0 0 0 175.00 10.10 11.65 11.50 0 0 0
February 20, 2026 22.00 24.00 23.95 0 0 0 180.00 11.90 13.55 13.40 0 0 0
February 20, 2026 19.50 21.05 20.45 0 0 0 185.00 13.95 15.70 15.50 0 0 0
February 20, 2026 16.85 18.35 17.80 0 0 0 190.00 16.25 18.10 17.85 0 0 0
February 20, 2026 14.40 15.85 15.40 0 0 0 195.00 18.80 20.75 20.45 0 0 0
February 20, 2026 12.25 13.65 13.25 0 0 0 200.00 21.25 23.60 23.50 0 0 0
February 20, 2026 10.30 11.65 11.30 0 0 0 205.00 24.30 26.75 26.55 0 0 0
February 20, 2026 8.25 9.90 9.60 0 0 0 210.00 27.50 30.10 29.90 0 0 0
February 20, 2026 6.75 8.40 8.10 0 0 0 215.00 31.00 33.70 33.50 0 0 0
February 20, 2026 5.45 7.05 6.85 0 0 0 220.00 34.85 37.50 37.25 0 0 0
March 20, 2026 70.20 74.05 73.70 0 0 0 120.00 1.50 2.65 2.70 0 0 0
March 20, 2026 61.10 65.00 64.75 0 0 0 130.00 2.25 3.55 3.45 0 0 0
March 20, 2026 52.35 56.25 55.85 0 0 0 140.00 3.25 4.70 4.65 0 0 0
March 20, 2026 44.85 47.35 46.95 0 10 0 150.00 4.80 6.40 6.35 0 1 0
March 20, 2026 37.10 39.60 39.20 0 0 0 160.00 6.85 8.65 8.55 0 1 0
March 20, 2026 30.10 32.45 32.05 0 3 0 170.00 9.60 11.55 11.45 0 0 0
March 20, 2026 23.05 25.95 25.75 0 15 0 180.00 13.15 15.30 15.10 0 0 0
March 20, 2026 17.65 20.40 19.95 0 1 0 190.00 17.55 19.90 19.65 0 0 0
March 20, 2026 13.00 15.70 15.35 0 82 0 200.00 22.65 25.40 25.35 0 0 0
March 20, 2026 9.25 11.90 11.60 0 0 0 210.00 28.85 31.75 31.55 0 0 0
March 20, 2026 6.30 8.90 8.65 0 0 0 220.00 35.85 38.85 38.60 0 0 0
March 20, 2026 4.00 6.55 6.25 0 0 0 230.00 43.60 46.75 46.40 0 0 0
March 20, 2026 2.30 4.75 4.55 0 0 0 240.00 51.80 55.25 55.45 0 0 0
June 19, 2026 40.75 44.05 43.65 0 0 0 160.00 9.30 12.15 12.20 0 1 0
June 19, 2026 34.00 37.30 36.95 0 0 0 170.00 12.40 15.30 15.30 0 0 0
June 19, 2026 27.95 31.20 30.95 0 4 0 180.00 16.20 19.10 19.25 0 0 0
June 19, 2026 22.60 25.80 25.60 0 14 0 190.00 20.60 23.70 23.80 0 0 0
June 19, 2026 18.05 21.05 20.90 0 0 0 200.00 25.85 29.00 29.10 0 0 0
June 19, 2026 14.10 17.10 16.95 0 0 0 210.00 31.85 35.05 35.25 0 0 0
June 19, 2026 10.85 13.80 13.45 0 0 0 220.00 38.55 41.80 42.00 0 0 0
June 19, 2026 8.15 11.05 10.80 0 0 0 230.00 45.95 49.20 49.40 0 0 0
June 19, 2026 6.00 8.90 8.65 0 0 0 240.00 53.10 58.05 57.75 0 0 0

TMX Group Limited and its affiliates 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 TMX Group Limited or its affiliates. TMX Group Limited and its affiliates 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.