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 14, 2025 at 3:09 a.m.   (Real-time)

  • Last price: 187.000
  • Net change: 3.820
  • Bid price: 186.360
  • Ask price: 187.660
  • 30-day historical volatility: 24.62%
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: 340
Volume: 1
Open interest: 26
Volume: 0
September 19, 2025 66.55 67.55 67.55 0 0 0 120.00 0 0.41 0.41 0 0 0
September 19, 2025 56.55 57.55 57.55 0 0 0 130.00 0 0.41 0.41 0 1 0
September 19, 2025 46.55 47.55 47.55 0 0 0 140.00 0 0.41 0.41 0 0 0
September 19, 2025 41.55 42.55 42.55 0 0 0 145.00 0 0.41 0.41 0 0 0
September 19, 2025 36.55 37.55 37.55 0 0 0 150.00 0 0.22 0.22 0 0 0
September 19, 2025 31.55 32.55 32.55 0 0 0 155.00 0 0.23 0.23 0 0 0
September 19, 2025 26.55 27.80 27.80 0 0 0 160.00 0 0.23 0.23 0 0 0
September 19, 2025 21.60 22.70 22.70 0 0 0 165.00 0 0.24 0.24 0 0 0
September 19, 2025 16.65 17.90 17.90 0 1 0 170.00 0 0.50 0.50 0 0 0
September 19, 2025 11.85 12.90 12.90 0 5 0 175.00 0.05 0.55 0.55 0 0 0
September 19, 2025 7.50 8.50 8.50 0 10 0 180.00 0.26 1.20 1.20 0 2 0
September 19, 2025 3.65 4.90 4.90 0 2 0 185.00 1.50 2.55 2.55 0 8 0
September 19, 2025 0.95 2.10 2.10 0 16 0 190.00 3.80 5.05 5.10 0 2 0
September 19, 2025 0.25 0.85 0.85 0 16 0 195.00 7.50 8.85 8.85 0 1 0
September 19, 2025 0 0.50 0.50 0 3 0 200.00 12.30 13.45 13.45 0 0 0
September 19, 2025 0 0.50 0.50 0 21 0 205.00 17.20 18.30 18.30 0 0 0
September 19, 2025 0 0.50 0.50 0 16 0 210.00 22.30 23.55 23.55 0 0 0
September 19, 2025 0 0.11 0.11 0 9 0 215.00 27.30 28.55 28.55 0 0 0
September 19, 2025 0 0.50 0.50 0 5 0 220.00 32.30 33.55 33.55 0 0 0
September 19, 2025 0 0.50 0.50 0 0 0 225.00 37.30 38.55 38.55 0 0 0
September 19, 2025 0 0.50 0.50 0 0 0 230.00 42.30 43.55 43.55 0 0 0
October 17, 2025 47.00 48.45 48.45 0 0 0 140.00 0.19 0.70 0.70 0 0 0
October 17, 2025 37.30 38.55 38.55 0 0 0 150.00 0.38 0.65 0.65 0 0 0
October 17, 2025 32.55 33.80 33.80 0 0 0 155.00 0.50 0.90 0.90 0 0 0
October 17, 2025 27.75 29.10 29.10 0 1 0 160.00 0.75 1.20 1.20 0 0 0
October 17, 2025 23.20 24.55 24.55 0 0 0 165.00 1.10 1.60 1.60 0 0 0
October 17, 2025 18.55 20.15 20.15 0 0 0 170.00 1.65 2.20 2.20 0 0 0
October 17, 2025 14.55 16.05 16.05 0 0 0 175.00 2.50 3.15 3.15 0 0 0
October 17, 2025 10.80 12.30 12.30 0 0 0 180.00 3.70 4.40 4.40 0 0 0
October 17, 2025 7.10 9.00 9.00 1.25 0 1 185.00 5.40 6.20 6.20 0 1 0
October 17, 2025 5.20 6.35 6.35 0 0 0 190.00 7.65 8.55 8.55 0 0 0
October 17, 2025 2.30 4.30 4.30 0 0 0 195.00 10.20 11.50 11.50 0 0 0
October 17, 2025 1.50 2.35 2.35 0 2 0 200.00 13.75 15.10 15.10 0 0 0
October 17, 2025 0.50 1.35 1.35 0 1 0 205.00 17.85 19.15 19.15 0 0 0
October 17, 2025 0.06 0.75 0.75 0 36 0 210.00 22.40 23.60 23.60 0 0 0
October 17, 2025 0 0.40 0.40 0 0 0 215.00 27.15 28.50 28.50 0 0 0
October 17, 2025 0 0.27 0.27 0 1 0 220.00 32.00 33.30 33.30 0 0 0
October 17, 2025 0 0.23 0.23 0 0 0 225.00 37.00 38.30 38.30 0 0 0
October 17, 2025 0 0.18 0.18 0 0 0 230.00 42.00 43.30 43.30 0 0 0
November 21, 2025 25.95 27.60 27.60 0 0 0 165.00 3.20 4.20 4.25 0 0 0
November 21, 2025 21.95 23.75 23.75 0 0 0 170.00 4.20 5.30 5.30 0 0 0
November 21, 2025 18.25 19.90 19.90 0 0 0 175.00 5.45 6.65 6.65 0 0 0
November 21, 2025 15.00 16.55 16.55 0 0 0 180.00 7.15 8.25 8.30 0 0 0
November 21, 2025 11.95 13.55 13.55 0 0 0 185.00 9.10 10.30 10.30 0 0 0
November 21, 2025 9.30 10.55 10.55 0 0 0 190.00 11.30 12.90 12.90 0 0 0
November 21, 2025 7.00 7.95 7.95 0 0 0 195.00 14.05 15.65 15.70 0 0 0
November 21, 2025 5.05 6.40 6.40 0 0 0 200.00 17.00 18.75 18.75 0 0 0
November 21, 2025 3.45 4.70 4.70 0 0 0 205.00 20.45 22.25 22.25 0 0 0
November 21, 2025 2.25 3.40 3.40 0 0 0 210.00 24.30 26.15 26.15 0 0 0
November 21, 2025 1.35 2.45 2.45 0 0 0 215.00 28.40 30.10 30.10 0 0 0
November 21, 2025 1.20 1.80 1.80 0 1 0 220.00 32.80 34.55 34.55 0 0 0
November 21, 2025 0.34 1.30 1.30 0 0 0 225.00 37.60 39.15 39.15 0 0 0
November 21, 2025 0.12 0.95 0.95 0 0 0 230.00 42.20 43.90 43.90 0 0 0
December 19, 2025 67.70 69.60 69.60 0 0 0 120.00 0.47 1.15 1.15 0 0 0
December 19, 2025 58.20 60.20 60.20 0 0 0 130.00 0.75 1.50 1.50 0 0 0
December 19, 2025 48.80 50.90 50.90 0 0 0 140.00 1.25 2.10 2.10 0 3 0
December 19, 2025 39.75 41.85 41.85 0 0 0 150.00 2.05 3.00 3.00 0 1 0
December 19, 2025 31.00 33.25 33.25 0 0 0 160.00 3.30 4.45 4.45 0 0 0
December 19, 2025 26.90 29.30 29.30 0 0 0 165.00 4.15 5.40 5.45 0 0 0
December 19, 2025 22.90 25.50 25.50 0 3 0 170.00 5.35 7.15 6.65 0 0 0
December 19, 2025 19.85 21.50 21.50 0 0 0 175.00 6.75 8.10 8.10 0 0 0
December 19, 2025 16.60 18.20 18.20 0 11 0 180.00 8.40 9.80 9.85 0 1 0
December 19, 2025 13.65 15.25 15.25 0 0 0 185.00 10.25 12.10 12.10 0 0 0
December 19, 2025 10.95 12.70 12.70 0 0 0 190.00 12.50 14.50 14.50 0 0 0
December 19, 2025 8.60 10.15 10.15 0 1 0 195.00 15.25 17.20 17.20 0 0 0
December 19, 2025 6.55 8.10 8.10 0 22 0 200.00 18.25 20.25 20.25 0 0 0
December 19, 2025 3.85 6.50 6.45 0 0 0 205.00 21.20 23.75 23.75 0 0 0
December 19, 2025 3.40 5.05 5.05 0 25 0 210.00 24.65 27.25 27.25 0 0 0
December 19, 2025 2.30 3.90 3.90 0 0 0 215.00 28.60 31.05 31.05 0 0 0
December 19, 2025 1.45 3.05 3.05 0 1 0 220.00 32.75 35.25 35.25 0 0 0
December 19, 2025 0.85 2.35 2.35 0 0 0 225.00 37.20 39.60 39.60 0 0 0
December 19, 2025 0.48 1.80 1.80 0 0 0 230.00 42.55 44.20 44.20 0 0 0
December 19, 2025 0.07 1.10 1.10 0 0 0 240.00 52.20 53.95 53.95 0 0 0
January 16, 2026 27.95 30.70 30.70 0 0 0 165.00 5.20 6.55 6.60 0 0 0
January 16, 2026 24.50 27.00 27.00 0 0 0 170.00 6.40 7.90 7.90 0 3 0
January 16, 2026 21.05 23.45 23.45 0 0 0 175.00 7.90 9.40 9.45 0 0 0
January 16, 2026 17.90 19.80 19.80 0 0 0 180.00 9.65 11.25 11.25 0 0 0
January 16, 2026 15.00 16.90 16.90 0 0 0 185.00 11.45 13.45 13.45 0 0 0
January 16, 2026 12.50 14.30 14.30 0 0 0 190.00 13.95 15.90 15.90 0 0 0
January 16, 2026 10.10 11.90 11.90 0 0 0 195.00 16.55 18.55 18.55 0 0 0
January 16, 2026 7.05 10.25 9.85 0 1 0 200.00 18.55 21.50 21.50 0 0 0
January 16, 2026 6.25 8.00 8.00 0 0 0 205.00 22.15 24.85 24.85 0 0 0
January 16, 2026 4.70 6.55 6.55 0 0 0 210.00 25.70 28.55 28.55 0 0 0
January 16, 2026 3.40 5.15 5.15 0 0 0 215.00 29.45 32.25 32.25 0 0 0
January 16, 2026 2.40 4.10 4.10 0 0 0 220.00 33.45 36.15 36.15 0 0 0
January 16, 2026 1.60 3.30 3.30 0 0 0 225.00 37.70 40.40 40.40 0 0 0
January 16, 2026 1.00 2.65 2.65 0 0 0 230.00 42.15 44.60 44.60 0 0 0
February 20, 2026 30.60 32.40 32.40 0 0 0 165.00 7.00 9.00 8.05 0 0 0
February 20, 2026 27.05 28.85 28.85 0 0 0 170.00 8.45 9.45 9.45 0 0 0
February 20, 2026 23.75 25.50 25.50 0 0 0 175.00 10.10 11.10 11.10 0 0 0
February 20, 2026 20.65 21.85 21.85 0 0 0 180.00 11.95 13.05 13.05 0 0 0
February 20, 2026 18.10 19.00 18.95 0 0 0 185.00 14.00 15.15 15.15 0 0 0
February 20, 2026 15.50 16.35 16.35 0 0 0 190.00 16.40 18.65 17.55 0 0 0
February 20, 2026 13.15 14.00 14.00 0 0 0 195.00 19.00 20.20 20.25 0 0 0
February 20, 2026 11.05 11.90 11.90 0 0 0 200.00 21.70 23.50 23.50 0 0 0
February 20, 2026 9.15 10.05 10.05 0 0 0 205.00 24.70 26.65 26.65 0 0 0
February 20, 2026 7.25 8.50 8.50 0 0 0 210.00 28.15 30.00 30.00 0 0 0
February 20, 2026 5.80 7.10 7.10 0 0 0 215.00 31.70 33.65 33.65 0 0 0
February 20, 2026 4.60 5.85 5.95 0 0 0 220.00 35.50 37.50 37.50 0 0 0
March 20, 2026 69.45 72.15 72.15 0 0 0 120.00 1.40 2.50 2.50 0 0 0
March 20, 2026 60.45 63.15 63.15 0 0 0 130.00 2.15 3.20 3.20 0 0 0
March 20, 2026 51.70 53.90 53.90 0 0 0 140.00 3.20 4.35 4.35 0 0 0
March 20, 2026 43.45 45.60 45.60 0 10 0 150.00 4.70 6.00 6.00 0 1 0
March 20, 2026 35.65 37.80 37.80 0 0 0 160.00 6.80 8.20 8.20 0 1 0
March 20, 2026 28.55 30.65 30.65 0 3 0 170.00 9.60 11.05 11.05 0 0 0
March 20, 2026 21.75 24.30 24.30 0 15 0 180.00 13.25 14.75 14.75 0 0 0
March 20, 2026 16.35 18.50 18.50 0 1 0 190.00 17.70 20.10 19.40 0 0 0
March 20, 2026 11.85 14.10 14.10 0 82 0 200.00 22.95 25.25 25.25 0 0 0
March 20, 2026 8.25 10.50 10.50 0 0 0 210.00 29.30 31.60 31.60 0 0 0
March 20, 2026 5.40 7.70 7.65 0 0 0 220.00 36.50 38.90 38.90 0 0 0
March 20, 2026 3.30 5.60 5.60 0 0 0 230.00 44.50 46.90 46.90 0 0 0
March 20, 2026 1.75 4.05 4.05 0 0 0 240.00 53.10 55.85 55.85 0 0 0
June 19, 2026 54.25 57.35 57.35 0 0 0 140.00 5.10 6.75 6.75 0 0 0
June 19, 2026 39.25 41.65 41.65 0 0 0 160.00 9.40 11.55 11.55 0 1 0
June 19, 2026 32.65 34.95 34.95 0 0 0 170.00 12.55 14.85 14.85 0 0 0
June 19, 2026 26.65 29.00 29.00 0 4 0 180.00 16.40 18.85 18.85 0 0 0
June 19, 2026 21.40 23.75 23.75 0 15 0 190.00 20.85 23.75 23.75 0 0 0
June 19, 2026 16.90 19.20 19.20 0 0 0 200.00 26.30 29.15 29.15 0 0 0
June 19, 2026 13.10 15.85 15.40 0 0 0 210.00 32.40 35.25 35.30 0 0 0
June 19, 2026 9.95 12.20 12.20 0 0 0 220.00 39.25 42.10 42.15 0 0 0
June 19, 2026 7.40 9.60 9.70 0 0 0 230.00 46.80 49.60 49.65 0 0 0
June 19, 2026 5.35 7.60 7.60 0 0 0 240.00 54.65 57.90 57.90 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.