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.

KXS – Kinaxis Inc.

Last update: November 26, 2022 at 1:20 p.m.   (Real-time)

  • Last price: 150.730
  • Net change: -0.750
  • Bid price: 149.810
  • Ask price: 151.220
  • 30-day historical volatility: 37.50%
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: 272
Volume: 2
Open interest: 577
Volume: 0
December 16, 2022 50.10 51.60 51.60 0 0 0 100.00 0 0.55 0.55 0 1 0
December 16, 2022 45.15 46.65 46.65 0 0 0 105.00 0.02 0.60 0.60 0 0 0
December 16, 2022 40.20 41.35 41.35 0 0 0 110.00 0.10 0.75 0.75 0 2 0
December 16, 2022 35.85 36.85 36.85 0 0 0 115.00 0.22 0.85 0.85 0 4 0
December 16, 2022 30.95 31.60 31.60 0 5 0 120.00 0.34 1.00 1.00 0 500 0
December 16, 2022 26.15 26.85 26.85 0 10 0 125.00 0.48 1.20 1.20 0 0 0
December 16, 2022 21.15 22.15 22.15 0 0 0 130.00 0.65 1.55 1.55 0 10 0
December 16, 2022 16.60 17.75 17.75 0 0 0 135.00 1.05 2.00 2.00 0 1 0
December 16, 2022 12.40 13.60 13.60 0 10 0 140.00 1.75 2.75 2.75 0 3 0
December 16, 2022 8.85 9.95 9.95 0 0 0 145.00 3.10 4.15 4.15 0 0 0
December 16, 2022 5.85 6.90 6.90 0 2 0 150.00 5.00 5.95 5.95 0 0 0
December 16, 2022 3.55 4.30 4.30 0 3 0 155.00 7.60 8.50 8.50 0 0 0
December 16, 2022 1.90 2.60 2.60 -1.55 28 2 160.00 10.55 11.90 11.90 0 0 0
December 16, 2022 0.85 1.50 1.50 0 32 0 165.00 14.50 16.20 16.20 0 0 0
December 16, 2022 0.34 0.85 0.85 0 11 0 170.00 19.25 20.60 20.60 0 0 0
December 16, 2022 0.02 0.55 0.55 0 0 0 175.00 23.95 25.35 25.35 0 0 0
December 16, 2022 0.01 0.42 0.42 0 5 0 180.00 28.90 30.20 30.20 0 0 0
December 16, 2022 0.01 0.49 0.49 0 0 0 185.00 33.90 35.20 35.20 0 0 0
December 16, 2022 0.01 0.49 0.49 0 18 0 190.00 38.90 40.20 40.20 0 0 0
December 16, 2022 0.01 0.49 0.49 0 3 0 200.00 48.90 50.20 50.20 0 0 0
December 16, 2022 0 0.49 0.49 0 0 0 220.00 68.65 70.15 70.15 0 0 0
January 20, 2023 41.30 42.50 42.50 0 0 0 110.00 0.55 1.20 1.20 0 0 0
January 20, 2023 36.65 37.75 37.75 0 0 0 115.00 0.75 1.40 1.40 0 0 0
January 20, 2023 32.05 33.15 33.15 0 0 0 120.00 1.05 1.80 1.80 0 0 0
January 20, 2023 27.60 28.65 28.65 0 0 0 125.00 1.45 2.35 2.35 0 2 0
January 20, 2023 23.35 24.45 24.45 0 0 0 130.00 2.15 3.00 3.00 0 15 0
January 20, 2023 19.30 20.40 20.40 0 0 0 135.00 3.10 3.95 3.95 0 0 0
January 20, 2023 15.60 16.65 16.65 0 21 0 140.00 4.35 5.25 5.25 0 0 0
January 20, 2023 12.30 13.25 13.25 0 0 0 145.00 6.00 6.85 6.85 0 3 0
January 20, 2023 9.50 10.35 10.35 0 1 0 150.00 8.10 8.90 8.90 0 0 0
January 20, 2023 7.10 7.80 7.80 0 1 0 155.00 10.50 11.50 11.50 0 0 0
January 20, 2023 5.10 5.90 5.90 0 0 0 160.00 13.50 14.55 14.55 0 0 0
January 20, 2023 3.60 4.35 4.35 0 20 0 165.00 17.00 18.35 18.35 0 0 0
January 20, 2023 2.40 3.00 3.00 0 10 0 170.00 20.60 22.20 22.20 0 0 0
January 20, 2023 1.55 2.35 2.35 0 1 0 175.00 25.00 26.25 26.25 0 0 0
January 20, 2023 1.00 1.75 1.75 0 0 0 180.00 29.45 30.90 30.90 0 0 0
January 20, 2023 0.55 1.30 1.30 0 0 0 185.00 34.15 35.60 35.60 0 0 0
January 20, 2023 0.30 0.95 0.95 0 0 0 190.00 39.00 40.40 40.40 0 0 0
February 17, 2023 42.20 43.45 43.45 0 0 0 110.00 1.00 1.70 1.70 0 0 0
February 17, 2023 37.75 38.90 38.90 0 0 0 115.00 1.30 2.10 2.10 0 0 0
February 17, 2023 33.40 34.55 34.55 0 0 0 120.00 1.80 2.70 2.70 0 0 0
February 17, 2023 29.10 30.25 30.25 0 0 0 125.00 2.55 3.40 3.40 0 0 0
February 17, 2023 25.10 26.15 26.15 0 0 0 130.00 3.45 4.25 4.25 0 0 0
February 17, 2023 21.35 22.35 22.35 0 0 0 135.00 4.60 5.40 5.40 0 0 0
February 17, 2023 17.85 18.75 18.75 0 0 0 140.00 6.10 6.80 6.80 0 1 0
February 17, 2023 14.65 15.50 15.50 0 0 0 145.00 7.90 8.55 8.55 0 0 0
February 17, 2023 11.85 12.60 12.60 0 1 0 150.00 10.05 10.85 10.85 0 0 0
February 17, 2023 9.45 10.15 10.15 0 0 0 155.00 12.30 13.40 13.40 0 0 0
February 17, 2023 7.45 8.10 8.10 0 2 0 160.00 15.30 16.35 16.35 0 0 0
February 17, 2023 5.70 6.35 6.35 0 4 0 165.00 18.55 19.75 19.75 0 0 0
February 17, 2023 4.30 4.95 4.95 0 0 0 170.00 22.10 23.45 23.45 0 0 0
February 17, 2023 3.25 3.85 3.85 0 2 0 175.00 26.00 27.35 27.35 0 0 0
February 17, 2023 2.30 2.95 2.95 0 0 0 180.00 30.05 31.50 31.50 0 0 0
February 17, 2023 1.60 2.35 2.35 0 0 0 185.00 34.55 36.00 36.00 0 0 0
February 17, 2023 1.10 1.85 1.85 0 30 0 190.00 39.15 40.65 40.65 0 0 0
March 17, 2023 61.80 63.50 63.50 0 0 0 90.00 0.50 1.30 1.30 0 0 0
March 17, 2023 52.45 54.10 54.10 0 0 0 100.00 0.95 1.70 1.70 0 0 0
March 17, 2023 43.50 45.00 45.00 0 0 0 110.00 1.65 2.50 2.50 0 0 0
March 17, 2023 39.15 40.65 40.65 0 0 0 115.00 2.10 3.10 3.10 0 0 0
March 17, 2023 34.55 36.40 36.40 0 0 0 120.00 2.75 3.75 3.75 0 0 0
March 17, 2023 30.50 32.05 32.05 0 0 0 125.00 3.50 4.65 4.65 0 0 0
March 17, 2023 26.65 28.20 28.20 0 0 0 130.00 4.70 5.80 5.80 0 0 0
March 17, 2023 23.10 24.55 24.55 0 0 0 135.00 6.00 7.10 7.10 0 0 0
March 17, 2023 19.75 21.15 21.15 0 0 0 140.00 7.60 8.70 8.70 0 0 0
March 17, 2023 16.65 18.05 18.05 0 0 0 145.00 9.50 10.55 10.55 0 0 0
March 17, 2023 13.90 15.20 15.20 0 0 0 150.00 11.45 12.75 12.75 0 10 0
March 17, 2023 11.70 12.70 12.70 0 0 0 155.00 14.10 15.25 15.25 0 0 0
March 17, 2023 9.60 10.55 10.55 0 0 0 160.00 17.05 18.25 18.25 0 0 0
March 17, 2023 7.75 8.75 8.75 0 0 0 165.00 20.05 21.55 21.55 0 0 0
March 17, 2023 6.20 7.15 7.15 0 1 0 170.00 23.45 25.00 25.00 0 2 0
March 17, 2023 4.90 5.85 5.85 0 0 0 175.00 27.20 28.75 28.75 0 0 0
March 17, 2023 3.80 4.80 4.80 0 0 0 180.00 31.15 32.75 32.75 0 0 0
March 17, 2023 2.15 3.25 3.25 0 1 0 190.00 39.70 41.35 41.35 0 0 0
March 17, 2023 1.10 2.15 2.15 0 0 0 200.00 49.00 50.55 50.55 0 0 0
April 21, 2023 36.05 37.65 37.65 0 0 0 120.00 3.65 4.75 4.75 0 0 0
April 21, 2023 32.10 33.80 33.80 0 0 0 125.00 4.70 5.80 5.80 0 0 0
April 21, 2023 28.40 30.05 30.05 0 0 0 130.00 5.95 7.05 7.05 0 0 0
April 21, 2023 24.95 26.55 26.55 0 0 0 135.00 7.35 8.45 8.45 0 0 0
April 21, 2023 21.75 23.20 23.20 0 0 0 140.00 9.05 10.15 10.15 0 0 0
April 21, 2023 18.80 20.20 20.20 0 0 0 145.00 10.95 12.10 12.10 0 0 0
April 21, 2023 16.15 17.40 17.40 0 0 0 150.00 13.20 14.30 14.30 0 0 0
April 21, 2023 13.75 14.95 14.95 0 0 0 155.00 15.75 16.75 16.75 0 0 0
April 21, 2023 11.60 12.70 12.70 0 0 0 160.00 18.55 19.55 19.55 0 0 0
April 21, 2023 9.70 10.75 10.75 0 0 0 165.00 21.40 22.85 22.85 0 0 0
April 21, 2023 8.00 9.10 9.10 0 0 0 170.00 24.55 26.30 26.30 0 0 0
April 21, 2023 6.55 7.65 7.65 0 0 0 175.00 28.15 29.85 29.85 0 0 0
April 21, 2023 5.35 6.45 6.45 0 0 0 180.00 31.85 33.70 33.70 0 0 0
May 19, 2023 37.65 39.50 39.50 0 0 0 120.00 4.60 5.90 5.90 0 0 0
May 19, 2023 30.20 32.15 32.15 0 0 0 130.00 6.95 8.40 8.40 0 0 0
May 19, 2023 26.75 28.70 28.70 0 0 0 135.00 8.50 10.00 10.00 0 0 0
May 19, 2023 23.65 25.50 25.50 0 0 0 140.00 10.25 11.75 11.75 0 0 0
May 19, 2023 20.75 22.60 22.60 0 0 0 145.00 12.30 13.75 13.75 0 0 0
May 19, 2023 18.05 19.70 19.70 0 0 0 150.00 14.60 16.00 16.00 0 0 0
May 19, 2023 15.60 17.25 17.25 0 0 0 155.00 17.15 18.50 18.50 0 0 0
May 19, 2023 13.45 15.00 15.00 0 0 0 160.00 19.95 21.30 21.30 0 0 0
May 19, 2023 11.50 13.00 13.00 0 0 0 165.00 22.75 24.55 24.55 0 0 0
May 19, 2023 9.75 11.25 11.25 0 0 0 170.00 26.00 27.85 27.85 0 0 0
May 19, 2023 8.25 9.75 9.75 0 0 0 175.00 29.40 31.30 31.30 0 0 0
May 19, 2023 6.90 8.40 8.40 0 0 0 180.00 33.00 35.00 35.00 0 0 0
June 16, 2023 64.05 65.80 65.80 0 0 0 90.00 1.30 2.40 2.40 0 0 0
June 16, 2023 55.15 56.95 56.95 0 0 0 100.00 2.15 3.20 3.20 0 0 0
June 16, 2023 46.60 48.55 48.55 0 0 0 110.00 3.35 4.60 4.60 0 1 0
June 16, 2023 38.65 40.70 40.70 0 0 0 120.00 5.10 6.50 6.50 0 0 0
June 16, 2023 31.45 33.50 33.50 0 0 0 130.00 7.75 9.20 9.20 0 0 0
June 16, 2023 25.10 26.85 26.85 0 0 0 140.00 11.25 12.65 12.65 0 1 0
June 16, 2023 19.55 21.20 21.20 0 2 0 150.00 15.50 16.95 16.95 0 0 0
June 16, 2023 14.95 16.50 16.50 0 22 0 160.00 20.70 22.40 22.40 0 0 0
June 16, 2023 11.20 12.70 12.70 0 0 0 170.00 26.90 28.75 28.75 0 0 0
June 16, 2023 8.25 9.70 9.70 0 20 0 180.00 33.70 35.55 35.55 0 0 0
June 16, 2023 5.85 7.50 7.50 0 0 0 190.00 41.55 43.40 43.40 0 0 0
June 16, 2023 4.10 5.80 5.80 0 6 0 200.00 50.00 51.85 51.85 0 0 0
September 15, 2023 57.20 60.35 60.35 0 0 0 100.00 3.20 5.60 5.60 0 20 0
September 15, 2023 49.30 52.00 52.00 0 0 0 110.00 5.00 7.40 7.40 0 0 0
September 15, 2023 42.00 44.65 44.65 0 0 0 120.00 7.40 9.75 9.75 0 0 0
September 15, 2023 35.30 37.95 37.95 0 0 0 130.00 10.40 12.80 12.80 0 1 0
September 15, 2023 29.30 31.95 31.95 0 0 0 140.00 14.20 16.60 16.60 0 0 0
September 15, 2023 24.05 26.70 26.70 0 0 0 150.00 18.70 21.10 21.10 0 0 0
September 15, 2023 19.50 21.70 21.70 0 0 0 160.00 23.75 26.40 26.40 0 0 0
September 15, 2023 15.65 17.85 17.85 0 0 0 170.00 29.85 32.50 32.50 0 0 0
September 15, 2023 12.20 14.65 14.65 0 0 0 180.00 36.55 39.20 39.20 0 0 0
September 15, 2023 7.45 9.90 9.90 0 0 0 200.00 51.00 54.60 54.60 0 0 0