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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

KXS – Kinaxis Inc.

Last update: September 22, 2024 at 7:55 a.m.   (Real-time)

  • Last price: 162.800
  • Net change: -1.110
  • Bid price: 161.970
  • Ask price: 163.080
  • 30-day historical volatility: 57.54%
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: 9,940
Volume: 1
Open interest: 2,693
Volume: 22
October 18, 2024 50.55 55.45 55.45 0 0 0 110.00 0.01 2.50 2.50 0 0 0
October 18, 2024 41.35 44.95 44.95 0 0 0 120.00 0.01 2.70 2.70 -2.25 2 2
October 18, 2024 36.55 40.15 40.15 0 0 0 125.00 0.01 2.90 2.90 0 1 0
October 18, 2024 31.85 35.45 35.45 0 0 0 130.00 0.17 3.20 3.20 0 18 0
October 18, 2024 28.00 30.90 30.90 0 1 0 135.00 0.55 3.60 3.60 0 16 0
October 18, 2024 22.95 27.50 27.50 0 0 0 140.00 1.15 4.20 4.20 0 1 0
October 18, 2024 19.60 23.25 23.25 0 0 0 145.00 1.90 5.00 5.00 0 0 0
October 18, 2024 15.75 18.00 18.00 0 3 0 150.00 2.90 6.05 6.05 0 0 0
October 18, 2024 12.15 15.60 15.60 0 80 0 155.00 4.25 7.45 7.45 0 0 0
October 18, 2024 9.00 12.40 12.40 0 2 0 160.00 6.05 9.30 9.30 0 33 0
October 18, 2024 6.40 9.70 9.70 0 17 0 165.00 8.95 11.65 11.65 -0.15 7 20
October 18, 2024 4.30 7.55 7.55 0 35 0 170.00 11.05 14.60 14.60 0 0 0
October 18, 2024 2.75 5.90 5.90 0 3 0 175.00 14.30 18.00 18.00 0 0 0
October 18, 2024 1.55 4.70 4.70 0 11 0 180.00 18.15 21.90 21.90 0 0 0
October 18, 2024 0.80 3.90 3.90 0 0 0 185.00 21.90 26.15 26.15 0 0 0
October 18, 2024 0.29 3.35 3.35 0 2 0 190.00 26.10 29.70 29.70 0 0 0
November 15, 2024 51.35 56.25 56.25 0 0 0 110.00 0.12 5.10 5.10 0 0 0
November 15, 2024 43.00 46.85 46.85 0 0 0 120.00 0.90 1.70 1.70 0 112 0
November 15, 2024 38.60 42.45 42.45 0 0 0 125.00 1.40 6.40 6.40 0 1,500 0
November 15, 2024 35.75 40.75 40.75 0 0 0 130.00 2.05 7.05 7.05 0 2 0
November 15, 2024 31.55 36.55 36.55 0 2 0 135.00 2.85 7.85 7.85 0 0 0
November 15, 2024 27.65 32.65 32.65 0 0 0 140.00 3.80 8.80 8.80 0 1 0
November 15, 2024 22.90 27.85 27.85 0 0 0 145.00 4.85 9.85 9.85 0 0 0
November 15, 2024 19.50 24.50 24.50 0 14 0 150.00 6.05 7.70 7.70 0 100 0
November 15, 2024 18.30 23.30 23.30 0 0 0 155.00 7.80 12.80 12.80 0 0 0
November 15, 2024 14.95 19.95 19.95 0 5,001 0 160.00 9.60 14.60 14.60 0 0 0
November 15, 2024 12.10 17.10 17.10 0 90 0 165.00 12.05 17.05 17.05 0 0 0
November 15, 2024 9.65 14.65 14.65 0 3,500 0 170.00 14.70 19.70 19.70 0 0 0
November 15, 2024 7.50 12.50 12.50 -3.45 0 1 175.00 17.75 22.75 22.75 0 0 0
November 15, 2024 4.55 9.00 9.00 0 2 0 180.00 21.15 26.15 26.15 0 0 0
November 15, 2024 4.20 9.20 9.20 0 0 0 185.00 24.35 29.35 29.35 0 0 0
November 15, 2024 3.05 8.05 8.05 0 1 0 190.00 28.35 33.35 33.35 0 0 0
December 20, 2024 62.35 67.25 67.25 0 0 0 100.00 0.46 3.50 3.50 0 24 0
December 20, 2024 53.10 58.00 58.00 0 0 0 110.00 1.20 5.50 5.50 0 0 0
December 20, 2024 44.75 48.30 48.30 0 0 0 120.00 2.25 2.90 2.90 0 100 0
December 20, 2024 40.70 45.65 45.65 0 0 0 125.00 2.90 7.25 7.25 0 0 0
December 20, 2024 36.50 41.45 41.45 0 0 0 130.00 3.70 8.05 8.05 0 1 0
December 20, 2024 32.50 37.45 37.45 0 0 0 135.00 4.55 5.05 5.05 0 1 0
December 20, 2024 28.60 33.60 33.60 0 0 0 140.00 5.45 10.00 10.00 0 3 0
December 20, 2024 24.90 29.90 29.90 0 0 0 145.00 6.70 11.30 11.30 0 15 0
December 20, 2024 21.65 26.65 26.65 0 0 0 150.00 8.20 12.80 12.80 0 0 0
December 20, 2024 18.55 23.50 23.50 0 3 0 155.00 9.95 14.60 14.60 0 0 0
December 20, 2024 15.65 20.60 20.60 0 0 0 160.00 11.90 16.65 16.65 0 0 0
December 20, 2024 13.00 17.95 17.95 0 3 0 165.00 14.35 19.00 19.00 0 0 0
December 20, 2024 10.60 15.50 15.50 0 36 0 170.00 16.75 21.70 21.70 0 0 0
December 20, 2024 8.85 13.45 13.45 0 1 0 175.00 19.70 24.35 24.35 0 0 0
December 20, 2024 7.10 11.65 11.65 0 12 0 180.00 22.70 27.65 27.65 0 0 0
December 20, 2024 5.65 10.15 10.15 0 0 0 185.00 26.25 31.20 31.20 0 0 0
December 20, 2024 4.40 8.90 8.90 0 11 0 190.00 30.05 35.00 35.00 0 0 0
December 20, 2024 2.60 7.00 7.00 0 15 0 200.00 38.35 43.30 43.30 0 0 0
January 17, 2025 53.65 58.55 58.55 0 0 0 110.00 1.30 6.20 6.20 0 0 0
January 17, 2025 45.35 48.90 48.90 0 0 0 120.00 2.40 7.30 7.30 0 2 0
January 17, 2025 41.70 46.70 46.70 0 0 0 125.00 3.05 7.95 7.95 0 0 0
January 17, 2025 37.55 42.55 42.55 0 0 0 130.00 3.80 8.75 8.75 0 1 0
January 17, 2025 33.80 38.80 38.80 0 0 0 135.00 4.70 9.65 9.65 0 1 0
January 17, 2025 29.95 34.95 34.95 0 0 0 140.00 5.80 10.75 10.75 0 501 0
January 17, 2025 26.35 31.30 31.30 0 0 0 145.00 7.10 11.95 11.95 0 0 0
January 17, 2025 22.95 27.90 27.90 0 0 0 150.00 8.65 13.65 13.65 0 0 0
January 17, 2025 19.80 24.75 24.75 0 0 0 155.00 10.40 15.40 15.40 0 0 0
January 17, 2025 16.90 21.85 21.85 0 510 0 160.00 12.40 17.40 17.40 0 0 0
January 17, 2025 14.30 19.25 19.25 0 10 0 165.00 14.70 19.70 19.70 0 0 0
January 17, 2025 11.95 16.90 16.90 0 26 0 170.00 17.25 22.25 22.25 0 0 0
January 17, 2025 9.90 14.85 14.85 0 0 0 175.00 20.20 25.20 25.20 0 0 0
January 17, 2025 7.90 12.85 12.85 0 500 0 180.00 23.15 28.15 28.15 0 0 0
January 17, 2025 6.35 11.30 11.30 0 0 0 185.00 26.55 31.55 31.55 0 0 0
January 17, 2025 5.05 8.00 8.00 0 1 0 190.00 30.40 35.40 35.40 0 0 0
February 21, 2025 55.10 59.75 59.75 0 0 0 110.00 1.90 6.85 6.85 0 10 0
February 21, 2025 46.60 50.15 50.15 0 0 0 120.00 3.10 8.10 8.10 0 0 0
February 21, 2025 43.55 48.55 48.55 0 0 0 125.00 3.85 8.85 8.85 0 0 0
February 21, 2025 39.50 44.50 44.50 0 0 0 130.00 4.70 6.05 6.05 0 100 0
February 21, 2025 35.60 40.60 40.60 0 0 0 135.00 5.80 10.80 10.80 0 0 0
February 21, 2025 32.10 37.10 37.10 0 0 0 140.00 7.00 12.00 12.00 0 0 0
February 21, 2025 28.60 33.60 33.60 0 0 0 145.00 8.40 13.40 13.40 0 0 0
February 21, 2025 25.30 30.30 30.30 0 24 0 150.00 10.05 15.05 15.05 0 50 0
February 21, 2025 22.20 27.20 27.20 0 0 0 155.00 11.85 16.85 16.85 0 0 0
February 21, 2025 19.35 24.35 24.35 0 10 0 160.00 13.80 18.80 18.80 0 0 0
February 21, 2025 16.75 21.75 21.75 0 0 0 165.00 16.15 21.15 21.15 0 0 0
February 21, 2025 14.40 19.40 19.40 0 0 0 170.00 18.75 23.75 23.75 0 0 0
February 21, 2025 12.30 17.30 17.30 0 0 0 175.00 21.35 26.35 26.35 0 0 0
February 21, 2025 10.40 15.40 15.40 0 2 0 180.00 24.40 29.35 29.35 0 0 0
February 21, 2025 7.35 12.35 12.35 0 0 0 190.00 31.30 36.25 36.25 0 0 0
March 21, 2025 64.90 69.45 69.45 0 0 0 100.00 1.30 6.30 6.30 0 10 0
March 21, 2025 56.20 60.75 60.75 0 0 0 110.00 2.40 7.40 7.40 0 0 0
March 21, 2025 48.70 53.70 53.70 0 0 0 120.00 3.80 8.80 8.80 0 0 0
March 21, 2025 41.25 46.25 46.25 0 0 0 130.00 5.60 10.60 10.60 0 1 0
March 21, 2025 33.85 38.85 38.85 0 0 0 140.00 7.90 12.90 12.90 0 1 0
March 21, 2025 30.45 35.45 35.45 0 0 0 145.00 9.45 14.45 14.45 0 0 0
March 21, 2025 27.25 32.25 32.25 0 0 0 150.00 11.15 16.15 16.15 0 9 0
March 21, 2025 24.20 29.20 29.20 0 0 0 155.00 13.05 18.05 18.05 0 0 0
March 21, 2025 21.40 26.40 26.40 0 0 0 160.00 15.20 20.20 20.20 0 10 0
March 21, 2025 18.85 23.85 23.85 0 0 0 165.00 17.60 22.60 22.60 0 0 0
March 21, 2025 16.50 21.50 21.50 0 2 0 170.00 20.20 25.20 25.20 0 0 0
March 21, 2025 14.35 19.35 19.35 0 0 0 175.00 22.75 27.70 27.70 0 0 0
March 21, 2025 12.45 17.45 17.45 0 0 0 180.00 25.90 30.90 30.90 0 0 0
March 21, 2025 9.20 14.20 14.20 0 0 0 190.00 32.65 37.60 37.60 0 0 0
March 21, 2025 6.75 11.75 11.75 0 6 0 200.00 40.25 45.25 45.25 0 0 0
June 20, 2025 66.05 70.95 70.95 0 0 0 100.00 2.40 7.40 7.40 0 0 0
June 20, 2025 58.55 63.10 63.10 0 0 0 110.00 3.70 8.70 8.70 0 0 0
June 20, 2025 51.05 56.05 56.05 0 2 0 120.00 5.35 10.35 10.35 0 0 0
June 20, 2025 43.55 48.55 48.55 0 0 0 130.00 7.50 9.45 9.45 0 58 0
June 20, 2025 37.20 42.20 42.20 0 1 0 140.00 10.25 15.25 15.25 0 0 0
June 20, 2025 30.20 35.20 35.20 0 0 0 150.00 13.55 18.55 18.55 0 2 0
June 20, 2025 26.30 31.30 31.30 0 0 0 160.00 17.75 22.75 22.75 0 0 0
June 20, 2025 21.20 26.20 26.20 0 0 0 170.00 22.70 27.70 27.70 0 0 0
June 20, 2025 17.05 22.05 22.05 0 0 0 180.00 28.45 33.45 33.45 0 0 0
June 20, 2025 13.30 18.30 18.30 0 1 0 190.00 34.85 39.85 39.85 0 0 0
June 20, 2025 10.25 15.25 15.25 0 0 0 200.00 42.05 47.05 47.05 0 0 0
September 19, 2025 52.10 61.70 61.70 0 0 0 120.00 6.55 14.55 14.55 0 0 0
September 19, 2025 45.90 54.50 54.50 0 0 0 130.00 9.00 17.00 17.00 0 0 0
September 19, 2025 39.25 47.80 47.80 0 0 0 140.00 12.00 20.05 20.05 0 0 0
September 19, 2025 33.15 41.70 41.70 0 0 0 150.00 15.65 23.75 23.75 0 0 0
September 19, 2025 27.70 36.20 36.20 0 0 0 160.00 20.00 28.05 28.05 0 0 0
September 19, 2025 22.90 31.35 31.35 0 0 0 170.00 24.75 33.10 33.10 0 0 0
September 19, 2025 18.85 27.10 27.10 0 0 0 180.00 30.45 38.80 38.80 0 0 0
September 19, 2025 12.25 20.40 20.40 0 0 0 200.00 43.70 52.20 52.20 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.