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 15, 2026 at 12:55 p.m.   (Real-time)

  • Last price: 161.500
  • Net change: -2.030
  • Bid price: 160.920
  • Ask price: 161.490
  • 30-day historical volatility: 56.74%
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: 677
Volume: 0
Open interest: 642
Volume: 16
June 19, 2026 59.60 62.90 65.25 0 0 0 100.00 0 0.49 0.39 0 0 0
June 19, 2026 54.60 57.90 60.05 0 0 0 105.00 0 0.49 0.39 0 0 0
June 19, 2026 50.15 52.75 55.25 0 0 0 110.00 0 0.49 0.39 0 0 0
June 19, 2026 45.10 47.75 49.90 0 0 0 115.00 0 0.49 0.39 0 4 0
June 19, 2026 40.10 42.75 45.00 0 1 0 120.00 0 0.49 0.39 0 12 0
June 19, 2026 35.15 37.75 40.00 0 0 0 125.00 0 0.49 0.39 0 0 0
June 19, 2026 30.20 32.85 35.00 0 5 0 130.00 0 0.49 0.39 0 1 0
June 19, 2026 25.25 27.85 30.00 0 0 0 135.00 0 0.49 0.40 0 1 0
June 19, 2026 20.35 22.95 25.00 0 19 0 140.00 0.01 0.49 0.43 0 50 0
June 19, 2026 15.70 17.55 19.60 0 18 0 145.00 0.02 0.50 0.50 0 3 0
June 19, 2026 11.00 12.85 14.85 0 36 0 150.00 0.30 0.80 0.75 0 3 0
June 19, 2026 7.00 8.20 10.00 0 48 0 155.00 1.00 1.50 1.35 0 1 0
June 19, 2026 3.60 4.30 6.10 0 20 0 160.00 2.25 3.00 2.80 0.30 34 16
June 19, 2026 1.40 1.80 3.25 0 39 0 165.00 4.85 5.50 4.70 0 41 0
June 19, 2026 0.31 0.80 1.40 0 96 0 170.00 8.60 9.80 8.20 0 0 0
June 19, 2026 0.01 0.50 0.70 0 34 0 175.00 12.85 14.80 12.50 0 24 0
June 19, 2026 0.01 0.50 0.50 0 4 0 180.00 17.75 19.70 17.25 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 185.00 22.30 25.00 22.15 0 0 0
June 19, 2026 0 0.49 0.44 0 45 0 190.00 27.25 30.00 27.80 0 0 0
June 19, 2026 0 0.49 0.39 0 0 0 195.00 32.25 35.00 32.80 0 0 0
June 19, 2026 0 0.49 0.39 0 0 0 200.00 37.25 40.00 37.80 0 0 0
June 19, 2026 0 0.49 0.39 0 1 0 210.00 47.25 50.00 47.80 0 0 0
June 19, 2026 0 0.49 0.39 0 0 0 220.00 57.15 60.45 58.00 0 0 0
June 19, 2026 0 0.49 0.39 0 0 0 230.00 67.15 70.45 68.05 0 0 0
June 19, 2026 0 0.49 0.39 0 0 0 240.00 77.15 80.45 78.00 0 0 0
July 17, 2026 59.90 63.20 65.25 0 0 0 100.00 0.05 0.49 0.49 0 0 0
July 17, 2026 55.05 58.30 60.45 0 0 0 105.00 0.12 0.50 0.50 0 0 0
July 17, 2026 50.60 53.35 55.50 0 0 0 110.00 0.21 0.60 0.60 0 1 0
July 17, 2026 45.80 48.35 50.55 0 0 0 115.00 0.31 0.70 0.70 0 0 0
July 17, 2026 40.95 43.55 45.70 0 0 0 120.00 0.42 0.80 0.80 0 3 0
July 17, 2026 36.15 38.75 40.90 0 3 0 125.00 0.55 1.00 1.00 0 0 0
July 17, 2026 31.45 34.05 36.20 0 2 0 130.00 0.80 1.30 1.30 0 3 0
July 17, 2026 26.85 29.45 31.60 0 0 0 135.00 1.20 1.70 1.60 0 0 0
July 17, 2026 22.40 25.05 27.10 0 0 0 140.00 1.80 2.30 1.95 0 13 0
July 17, 2026 18.40 20.40 22.40 0 4 0 145.00 2.40 3.20 3.00 0 10 0
July 17, 2026 14.55 16.50 18.35 0 1 0 150.00 3.50 4.30 3.95 0 0 0
July 17, 2026 11.05 12.90 14.65 0 0 0 155.00 4.90 5.70 5.30 0 0 0
July 17, 2026 8.20 9.40 11.00 0 4 0 160.00 6.50 7.70 7.05 0 0 0
July 17, 2026 5.80 6.80 8.15 0 11 0 165.00 9.00 10.20 9.30 0 30 0
July 17, 2026 3.90 4.70 5.80 0 10 0 170.00 11.75 13.60 12.35 0 0 0
July 17, 2026 2.50 3.30 4.10 0 10 0 175.00 15.20 17.20 15.50 0 0 0
July 17, 2026 1.60 2.10 2.90 0 0 0 180.00 19.30 21.20 19.50 0 0 0
July 17, 2026 0.90 1.40 1.80 0 8 0 185.00 23.05 25.90 24.00 0 0 0
July 17, 2026 0.50 1.00 1.30 0 0 0 190.00 27.60 30.50 28.45 0 0 0
July 17, 2026 0.20 0.70 0.90 0 10 0 195.00 32.45 35.25 33.15 0 0 0
August 21, 2026 60.30 64.65 66.65 0 0 0 100.00 0.55 1.00 0.90 0 2 0
August 21, 2026 55.85 59.95 61.95 0 0 0 105.00 0.70 1.20 1.10 0 0 0
August 21, 2026 51.10 55.35 57.25 0 0 0 110.00 0.90 1.40 1.40 0 0 0
August 21, 2026 47.00 49.80 51.90 0 0 0 115.00 1.20 1.70 1.70 0 5 0
August 21, 2026 42.35 45.20 47.20 0 0 0 120.00 1.60 2.10 2.00 0 0 0
August 21, 2026 37.85 40.70 42.80 0 0 0 125.00 2.10 2.85 2.50 0 10 0
August 21, 2026 33.50 36.40 38.45 0 0 0 130.00 2.65 3.40 3.20 0 9 0
August 21, 2026 29.25 32.20 34.20 0 0 0 135.00 3.40 4.20 3.95 0 0 0
August 21, 2026 25.25 28.20 30.15 0 0 0 140.00 4.40 5.20 4.80 0 0 0
August 21, 2026 21.50 24.40 26.25 0 10 0 145.00 5.45 6.60 6.00 0 30 0
August 21, 2026 18.65 20.40 22.00 0 0 0 150.00 6.85 8.00 7.40 0 10 0
August 21, 2026 15.45 17.10 18.65 0 3 0 155.00 8.55 9.70 9.00 0 1 0
August 21, 2026 12.45 14.10 15.65 0 21 0 160.00 10.35 12.10 11.00 0 0 0
August 21, 2026 10.15 11.20 12.95 0 0 0 165.00 12.85 14.50 13.50 0 0 0
August 21, 2026 8.00 9.10 10.20 0 0 0 170.00 15.65 17.40 16.20 0 0 0
August 21, 2026 6.20 7.30 8.30 0 0 0 175.00 18.65 20.60 19.40 0 0 0
August 21, 2026 4.80 5.60 6.65 0 0 0 180.00 21.75 24.65 23.00 0 0 0
August 21, 2026 3.60 4.40 5.20 0 0 0 185.00 25.55 28.40 26.90 0 0 0
August 21, 2026 2.70 3.50 4.10 0 20 0 190.00 29.55 32.45 30.80 0 0 0
September 18, 2026 70.45 74.30 76.45 0 0 0 90.00 0.55 1.00 1.00 0 20 0
September 18, 2026 60.95 64.80 67.00 0 0 0 100.00 0.90 1.40 1.30 0 1 0
September 18, 2026 51.65 55.50 57.55 0 0 0 110.00 1.50 2.00 1.90 0 1 0
September 18, 2026 47.90 50.65 52.75 0 0 0 115.00 1.90 2.40 2.30 0 0 0
September 18, 2026 43.85 46.25 48.25 0 0 0 120.00 2.35 3.10 3.00 0 1 0
September 18, 2026 39.50 41.85 43.95 0 0 0 125.00 2.95 3.70 3.60 0 0 0
September 18, 2026 34.85 37.75 39.75 0 0 0 130.00 3.75 4.50 4.40 0 0 0
September 18, 2026 30.85 33.70 35.65 0 0 0 135.00 4.75 5.50 5.30 0 0 0
September 18, 2026 27.05 29.90 31.75 0 1 0 140.00 5.65 6.80 6.40 0 4 0
September 18, 2026 23.35 26.25 28.00 0 0 0 145.00 6.95 8.10 7.70 0 0 0
September 18, 2026 20.45 22.50 24.55 0 2 0 150.00 8.55 9.70 9.20 0 1 0
September 18, 2026 17.45 19.10 20.80 0 0 0 155.00 10.30 11.90 10.90 0 0 0
September 18, 2026 14.55 16.20 17.80 0 0 0 160.00 12.30 13.90 13.30 0 0 0
September 18, 2026 12.00 13.70 15.10 0 2 0 165.00 14.85 16.40 15.60 0 0 0
September 18, 2026 10.00 11.10 12.80 0 2 0 170.00 17.45 19.20 18.20 0 0 0
September 18, 2026 8.10 9.30 10.40 0 0 0 175.00 20.65 22.60 21.20 0 0 0
September 18, 2026 6.50 7.70 8.70 0 25 0 180.00 24.00 26.00 24.70 0 0 0
September 18, 2026 5.40 6.40 7.20 0 0 0 185.00 27.05 29.70 28.45 0 0 0
September 18, 2026 4.20 5.00 5.80 0 30 0 190.00 30.90 33.65 32.20 0 0 0
September 18, 2026 2.50 3.30 3.90 0 10 0 200.00 39.30 42.05 40.30 0 0 0
September 18, 2026 1.60 2.10 2.40 0 0 0 210.00 48.25 50.95 49.10 0 0 0
September 18, 2026 0.90 1.40 1.60 0 14 0 220.00 57.25 61.10 58.80 0 0 0
October 16, 2026 48.75 51.65 53.65 0 0 0 115.00 2.50 3.30 3.20 0 0 0
October 16, 2026 44.45 47.25 49.35 0 0 0 120.00 3.10 3.90 3.80 0 1 0
October 16, 2026 40.25 43.05 45.05 0 0 0 125.00 3.90 4.70 4.55 0 0 0
October 16, 2026 36.25 39.05 40.95 0 0 0 130.00 4.80 5.60 5.40 0 3 0
October 16, 2026 32.35 35.15 36.95 0 0 0 135.00 5.75 6.90 6.45 0 0 0
October 16, 2026 28.65 31.40 33.20 0 0 0 140.00 6.95 8.10 7.70 0 0 0
October 16, 2026 25.05 27.90 29.60 0 0 0 145.00 8.35 9.50 9.15 0 0 0
October 16, 2026 22.30 24.55 26.05 0 0 0 150.00 10.05 11.20 10.70 0 0 0
October 16, 2026 19.25 21.00 22.90 0 0 0 155.00 11.85 13.40 12.90 0 0 0
October 16, 2026 16.50 18.10 19.70 0 0 0 160.00 14.00 15.50 14.90 0 0 0
October 16, 2026 13.95 15.60 17.00 0 0 0 165.00 16.45 18.00 17.20 0 0 0
October 16, 2026 11.80 13.40 14.70 0 0 0 170.00 19.20 20.80 19.80 0 0 0
October 16, 2026 9.90 11.10 12.60 0 0 0 175.00 22.35 24.30 23.15 0 0 0
October 16, 2026 8.20 9.40 10.40 0 2 0 180.00 25.45 27.65 26.35 0 0 0
October 16, 2026 6.80 8.00 8.90 0 0 0 185.00 29.10 31.20 29.85 0 0 0
October 16, 2026 5.60 6.80 7.50 0 0 0 190.00 32.15 34.95 33.55 0 0 0
November 20, 2026 50.15 53.00 55.75 0 0 0 115.00 3.70 4.50 4.40 0 10 0
November 20, 2026 46.15 48.95 50.95 0 0 0 120.00 4.50 5.30 5.10 0 0 0
November 20, 2026 42.05 44.80 46.85 0 0 0 125.00 5.20 6.40 6.15 0 0 0
November 20, 2026 38.25 40.95 42.90 0 0 0 130.00 6.30 7.50 7.20 0 0 0
November 20, 2026 34.45 37.15 39.05 0 0 0 135.00 7.50 8.70 8.40 0 0 0
November 20, 2026 30.85 33.60 35.45 0 0 0 140.00 8.80 10.00 9.70 0 0 0
November 20, 2026 27.45 30.25 32.00 0 0 0 145.00 10.15 12.05 11.20 0 0 0
November 20, 2026 24.60 27.10 28.45 0 0 0 150.00 11.85 13.70 13.20 0 1 0
November 20, 2026 21.60 24.05 25.40 0 0 0 155.00 13.80 15.60 15.10 0 0 0
November 20, 2026 18.95 20.80 22.50 0 0 0 160.00 16.05 17.80 17.10 0 0 0
November 20, 2026 16.45 18.30 19.70 0 0 0 165.00 18.65 20.30 19.50 0 0 0
November 20, 2026 14.25 16.10 17.40 0 0 0 170.00 21.20 23.50 22.40 0 0 0
November 20, 2026 12.25 14.10 15.30 0 10 0 175.00 24.15 26.50 25.45 0 0 0
November 20, 2026 10.55 12.40 13.40 0 0 0 180.00 27.30 29.80 28.55 0 0 0
November 20, 2026 9.20 10.40 11.55 0 0 0 185.00 30.70 33.20 31.95 0 0 0
November 20, 2026 7.90 9.10 9.90 0 0 0 190.00 34.45 36.80 35.40 0 0 0
December 18, 2026 72.10 76.70 78.80 0 0 0 90.00 1.70 2.20 2.10 0 10 0
December 18, 2026 63.05 67.70 69.80 0 2 0 100.00 2.40 3.20 3.10 0 41 0
December 18, 2026 54.35 59.10 61.10 0 0 0 110.00 3.60 4.40 4.30 0 202 0
December 18, 2026 47.15 49.85 51.90 0 3 0 120.00 5.10 6.30 6.05 0 0 0
December 18, 2026 39.40 42.10 44.05 0 10 0 130.00 7.20 8.40 8.10 0 6 0
December 18, 2026 32.20 35.00 36.80 0 6 0 140.00 9.90 11.10 10.70 0 0 0
December 18, 2026 25.70 28.45 30.25 0 1 0 150.00 13.05 14.80 14.40 0 0 0
December 18, 2026 20.20 23.05 24.30 0 10 0 160.00 17.35 19.00 18.30 0 0 0
December 18, 2026 15.80 17.50 18.90 0 4 0 170.00 22.60 24.70 23.80 0 0 0
December 18, 2026 11.95 13.80 14.90 0 4 0 180.00 28.50 30.90 29.80 0 0 0
December 18, 2026 9.20 10.40 11.75 0 10 0 190.00 35.35 37.85 36.60 0 0 0
December 18, 2026 6.80 8.00 8.80 0 12 0 200.00 42.55 45.45 43.95 0 0 0
December 18, 2026 3.70 4.50 5.00 0 32 0 220.00 58.50 63.25 61.30 0 0 0
March 19, 2027 65.20 70.05 72.00 0 0 0 100.00 4.00 4.80 4.70 0 9 0
March 19, 2027 57.05 61.75 63.70 0 0 0 110.00 5.40 6.60 6.40 0 0 0
March 19, 2027 50.10 53.10 55.40 0 0 0 120.00 7.40 8.60 8.40 0 0 0
March 19, 2027 42.90 45.85 47.60 0 0 0 130.00 10.00 11.20 10.90 0 30 0
March 19, 2027 36.10 39.10 40.75 0 0 0 140.00 12.60 14.60 14.20 0 0 0
March 19, 2027 30.05 32.90 34.50 0 0 0 150.00 16.35 18.20 17.70 0 0 0
March 19, 2027 24.70 27.30 28.85 0 0 0 160.00 20.65 23.10 21.90 0 0 0
March 19, 2027 20.15 23.05 23.95 0 0 0 170.00 25.75 28.20 27.40 0 0 0
March 19, 2027 16.45 18.20 19.40 0 0 0 180.00 31.70 34.20 33.20 0 0 0
March 19, 2027 13.15 15.00 16.00 0 0 0 190.00 38.30 41.00 39.80 0 0 0
March 19, 2027 10.40 12.30 13.10 0 2 0 200.00 45.60 48.30 46.90 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.