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

Trading Hours and Stages

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: May 6, 2024 at 4:56 p.m.   (Real-time)

  • Last price: 151.590
  • Net change: 0.210
  • Bid price: 151.220
  • Ask price: 152.110
  • 30-day historical volatility: 23.18%
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: 630
Volume: 314
Open interest: 155
Volume: 0
May 17, 2024 40.85 43.05 43.05 0 0 0 110.00 0 0.50 0.50 0 0 0
May 17, 2024 31.65 33.10 33.10 0 0 0 120.00 0 0.36 0.36 0 0 0
May 17, 2024 26.75 28.05 28.05 0 0 0 125.00 0.02 0.55 0.55 0 0 0
May 17, 2024 21.60 23.15 23.15 0 0 0 130.00 0.02 1.00 1.00 0 1 0
May 17, 2024 16.70 18.30 18.30 0 0 0 135.00 0.02 1.40 1.40 0 1 0
May 17, 2024 12.35 13.75 13.75 0 0 0 140.00 0.46 1.85 1.85 0 31 0
May 17, 2024 8.70 9.65 9.65 0 0 0 145.00 1.80 2.75 2.75 0 0 0
May 17, 2024 5.50 6.30 6.30 0 11 0 150.00 3.60 4.40 4.40 0 0 0
May 17, 2024 2.95 3.85 3.85 -0.45 146 141 155.00 6.15 6.95 6.95 0 0 0
May 17, 2024 1.20 2.35 2.35 0 51 0 160.00 9.30 10.50 10.50 0 0 0
May 17, 2024 0.09 1.55 1.55 0 25 0 165.00 13.30 14.80 14.80 0 0 0
May 17, 2024 0.02 1.25 1.25 0 58 0 170.00 18.05 19.50 19.50 0 0 0
May 17, 2024 0.01 0.75 0.75 0 5 0 175.00 22.35 24.50 24.50 0 0 0
May 17, 2024 0 0.42 0.42 0 0 0 180.00 27.95 29.50 29.50 0 0 0
May 17, 2024 0 0.50 0.50 0 0 0 190.00 37.80 39.50 39.50 0 0 0
June 21, 2024 51.90 52.80 52.80 0 0 0 100.00 0.01 0.39 0.39 0 10 0
June 21, 2024 42.10 43.05 43.05 0 0 0 110.00 0.03 0.50 0.50 0 0 0
June 21, 2024 32.50 33.40 33.40 0 2 0 120.00 0.17 0.90 0.90 0 10 0
June 21, 2024 27.85 28.70 28.70 0 0 0 125.00 0.36 1.20 1.20 0 0 0
June 21, 2024 23.15 24.30 24.30 0 0 0 130.00 0.70 1.60 1.60 0 0 0
June 21, 2024 18.55 19.80 19.80 0 0 0 135.00 1.35 2.25 2.25 0 20 0
June 21, 2024 14.80 15.75 15.75 0 0 0 140.00 2.25 3.20 3.20 0 16 0
June 21, 2024 11.10 12.10 12.10 0 0 0 145.00 3.60 4.50 4.50 0 10 0
June 21, 2024 7.85 8.85 8.85 0 0 0 150.00 5.45 6.35 6.35 0 4 0
June 21, 2024 5.25 5.95 5.95 0 0 0 155.00 7.70 8.75 8.75 0 0 0
June 21, 2024 3.20 3.75 3.75 -0.65 254 169 160.00 10.45 11.75 11.75 0 4 0
June 21, 2024 1.70 2.85 2.85 0 6 0 165.00 14.15 15.30 15.30 0 0 0
June 21, 2024 0.75 1.95 1.95 0 2 0 170.00 18.50 19.50 19.50 0 0 0
June 21, 2024 0.21 1.35 1.35 0 0 0 175.00 23.25 24.20 24.20 0 0 0
June 21, 2024 0.02 0.90 0.90 0 1 0 180.00 28.05 29.05 29.05 0 0 0
June 21, 2024 0 0.46 0.46 -0.10 4 1 190.00 37.75 38.90 38.90 0 0 0
June 21, 2024 0 0.37 0.37 -0.12 8 1 200.00 47.85 48.75 48.75 0 0 0
June 21, 2024 0 0.30 0.30 0 2 0 210.00 57.85 58.75 58.75 0 0 0
June 21, 2024 0 0.27 0.27 0 0 0 220.00 67.75 68.75 68.75 0 0 0
July 19, 2024 33.30 34.85 34.85 0 0 0 120.00 0.60 1.35 1.35 0 0 0
July 19, 2024 28.85 29.75 29.75 0 0 0 125.00 1.15 1.80 1.80 0 0 0
July 19, 2024 23.90 25.40 25.40 0 0 0 130.00 1.45 2.40 2.40 0 0 0
July 19, 2024 20.25 21.25 21.25 0 0 0 135.00 2.25 3.20 3.20 0 0 0
July 19, 2024 16.40 17.40 17.40 0 0 0 140.00 3.35 4.35 4.35 0 0 0
July 19, 2024 12.90 13.90 13.90 0 0 0 145.00 4.80 5.85 5.85 0 0 0
July 19, 2024 9.85 10.75 10.75 0 0 0 150.00 6.75 7.65 7.65 0 0 0
July 19, 2024 7.15 8.15 8.15 0 0 0 155.00 9.05 10.00 10.00 0 1 0
July 19, 2024 4.90 6.00 6.00 0 0 0 160.00 11.90 12.90 12.90 0 0 0
July 19, 2024 3.15 4.30 4.30 0 0 0 165.00 15.20 16.25 16.25 0 0 0
July 19, 2024 1.85 3.05 3.05 0 0 0 170.00 19.05 20.05 20.05 0 0 0
July 19, 2024 0.95 2.15 2.15 0 0 0 175.00 23.45 24.45 24.45 0 0 0
July 19, 2024 0.42 1.60 1.60 0 0 0 180.00 28.15 29.15 29.15 0 0 0
July 19, 2024 0.03 0.80 0.80 0 0 0 190.00 37.95 38.90 38.90 0 0 0
August 16, 2024 34.40 36.10 36.10 0 0 0 120.00 1.20 2.15 2.15 0 0 0
August 16, 2024 30.15 31.20 31.20 0 0 0 125.00 1.85 2.75 2.75 0 0 0
August 16, 2024 26.00 27.35 27.35 0 0 0 130.00 2.65 3.60 3.60 0 0 0
August 16, 2024 22.10 23.35 23.35 0 0 0 135.00 3.70 4.65 4.65 0 0 0
August 16, 2024 18.50 19.75 19.75 0 0 0 140.00 5.00 6.00 6.00 0 0 0
August 16, 2024 15.15 16.20 16.20 0 0 0 145.00 6.65 7.65 7.65 0 0 0
August 16, 2024 12.10 13.25 13.25 0 0 0 150.00 8.65 9.65 9.65 0 3 0
August 16, 2024 9.55 10.60 10.60 0 0 0 155.00 10.95 11.95 11.95 0 0 0
August 16, 2024 7.35 8.35 8.35 0 0 0 160.00 13.65 14.75 14.75 0 0 0
August 16, 2024 5.50 6.55 6.55 0 0 0 165.00 16.85 17.95 17.95 0 0 0
August 16, 2024 4.00 5.05 5.05 0 0 0 170.00 20.40 21.55 21.55 0 0 0
August 16, 2024 2.80 3.90 3.90 0 0 0 175.00 24.25 25.45 25.45 0 0 0
August 16, 2024 1.85 3.10 3.10 0 0 0 180.00 28.60 30.00 30.00 0 0 0
September 20, 2024 53.50 54.80 54.80 0 0 0 100.00 0.38 1.20 1.20 0 0 0
September 20, 2024 44.40 45.60 45.60 0 0 0 110.00 0.85 1.85 1.85 0 10 0
September 20, 2024 35.50 36.80 36.80 0 0 0 120.00 1.90 2.85 2.85 0 1 0
September 20, 2024 27.45 28.60 28.60 0 0 0 130.00 3.65 4.55 4.55 0 2 0
September 20, 2024 23.60 24.85 24.85 0 0 0 135.00 4.80 5.75 5.75 0 0 0
September 20, 2024 20.20 21.35 21.35 0 0 0 140.00 6.25 7.20 7.20 0 16 0
September 20, 2024 17.00 18.05 18.05 0 0 0 145.00 8.00 8.95 8.95 0 2 0
September 20, 2024 14.05 15.15 15.15 0 0 0 150.00 10.05 10.95 10.95 0 0 0
September 20, 2024 11.45 12.50 12.50 0 0 0 155.00 12.40 13.50 13.50 0 0 0
September 20, 2024 9.25 10.10 10.10 0 2 0 160.00 15.10 15.95 15.95 0 1 0
September 20, 2024 7.30 8.05 8.05 0 0 0 165.00 18.20 19.05 19.05 0 0 0
September 20, 2024 5.65 6.50 6.50 0 15 0 170.00 21.35 22.45 22.45 0 0 0
September 20, 2024 3.15 4.30 4.30 0 6 0 180.00 29.05 30.35 30.35 0 0 0
September 20, 2024 1.60 2.85 2.85 0 0 0 190.00 38.10 39.30 39.30 0 0 0
September 20, 2024 0.55 1.90 1.90 0 2 0 200.00 47.55 49.05 49.05 0 0 0
October 18, 2024 28.55 29.80 29.80 0 0 0 130.00 4.30 5.20 5.20 0 0 0
October 18, 2024 24.90 26.70 26.70 0 1 0 135.00 5.60 6.45 6.45 0 0 0
October 18, 2024 21.50 23.35 23.35 0 0 0 140.00 7.10 8.05 8.05 0 0 0
October 18, 2024 18.60 19.45 19.45 0 0 0 145.00 8.90 9.80 9.80 0 0 0
October 18, 2024 15.75 16.55 16.55 0 0 0 150.00 11.00 11.85 11.85 0 0 0
October 18, 2024 13.15 13.95 13.95 0 0 0 155.00 13.40 14.20 14.20 0 0 0
October 18, 2024 10.85 11.60 11.60 0 0 0 160.00 16.10 16.90 16.90 0 0 0
October 18, 2024 8.85 9.55 9.55 0 0 0 165.00 19.10 19.95 19.95 0 0 0
October 18, 2024 7.15 7.90 7.90 0 0 0 170.00 22.05 23.30 23.30 0 0 0
October 18, 2024 4.45 5.30 5.30 0 0 0 180.00 29.55 30.90 30.90 0 0 0
December 20, 2024 55.35 57.00 57.00 0 0 0 100.00 1.05 2.25 2.25 0 10 0
December 20, 2024 38.55 40.10 40.10 0 0 0 120.00 3.50 4.80 4.80 0 0 0
December 20, 2024 31.05 32.70 32.70 0 0 0 130.00 5.75 7.10 7.10 0 1 0
December 20, 2024 24.30 25.90 25.90 0 0 0 140.00 8.75 10.15 10.15 0 0 0
December 20, 2024 18.70 19.90 19.90 0 0 0 150.00 12.75 14.10 14.10 0 0 0
December 20, 2024 13.55 14.95 14.95 0 0 0 160.00 17.80 19.10 19.10 0 0 0
December 20, 2024 9.60 11.00 11.00 0 9 0 170.00 23.65 25.30 25.30 0 0 0
December 20, 2024 6.65 8.05 8.05 0 2 0 180.00 30.75 32.50 32.50 0 0 0
December 20, 2024 4.35 5.90 5.90 -0.80 1 2 190.00 38.85 40.55 40.55 0 0 0
December 20, 2024 2.70 4.35 4.35 0 17 0 200.00 47.85 49.55 49.55 0 0 0
March 21, 2025 41.20 44.10 44.10 0 0 0 120.00 4.85 7.40 7.40 0 0 0
March 21, 2025 33.95 36.50 36.50 0 0 0 130.00 7.35 9.90 9.90 0 0 0
March 21, 2025 27.45 30.15 30.15 0 0 0 140.00 10.65 13.20 13.20 0 0 0
March 21, 2025 21.80 24.40 24.40 0 0 0 150.00 14.80 17.35 17.35 0 1 0
March 21, 2025 17.00 19.50 19.50 0 0 0 160.00 19.80 22.35 22.35 0 0 0
March 21, 2025 12.95 15.45 15.45 0 0 0 170.00 25.60 28.30 28.30 0 0 0
March 21, 2025 9.65 12.15 12.15 0 0 0 180.00 32.45 35.15 35.15 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.