Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
KXS – Kinaxis Inc.
Last update: March 28, 2024 at 1:34 p.m. (Real-time)
- Last price: 153.700
- Net change: 0.760
- Bid price: 153.650
- Ask price: 153.750
- 30-day historical volatility: 46.61%
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: 647
Volume: 10
|
Open interest: 164
Volume: 0
|
||||||||||||
April 19, 2024 | 43.45 | 44.65 | 43.80 | 0 | 0 | 0 | 110.00 | 0 | 0.49 | 0.47 | 0 | 0 | 0 |
April 19, 2024 | 38.50 | 39.65 | 38.85 | 0 | 0 | 0 | 115.00 | 0 | 0.49 | 0.36 | 0 | 0 | 0 |
April 19, 2024 | 33.55 | 34.70 | 33.90 | 0 | 0 | 0 | 120.00 | 0.01 | 0.39 | 0.41 | 0 | 0 | 0 |
April 19, 2024 | 28.65 | 29.90 | 29.00 | 0 | 0 | 0 | 125.00 | 0.01 | 0.43 | 0.46 | 0 | 0 | 0 |
April 19, 2024 | 23.70 | 24.90 | 24.15 | 0 | 0 | 0 | 130.00 | 0.02 | 0.55 | 0.65 | 0 | 12 | 0 |
April 19, 2024 | 18.80 | 20.20 | 19.45 | 0 | 1 | 0 | 135.00 | 0.08 | 0.80 | 0.95 | 0 | 0 | 0 |
April 19, 2024 | 14.10 | 15.65 | 14.80 | 0 | 0 | 0 | 140.00 | 0.35 | 1.20 | 1.40 | 0 | 9 | 0 |
April 19, 2024 | 9.80 | 11.15 | 10.65 | 0 | 0 | 0 | 145.00 | 1.00 | 1.85 | 2.20 | 0 | 0 | 0 |
April 19, 2024 | 6.15 | 7.35 | 6.95 | 0 | 15 | 0 | 150.00 | 2.25 | 3.30 | 3.50 | 0 | 0 | 0 |
April 19, 2024 | 3.45 | 4.50 | 4.15 | 0 | 11 | 0 | 155.00 | 4.35 | 5.40 | 5.75 | 0 | 10 | 0 |
April 19, 2024 | 1.55 | 2.35 | 2.20 | 0 | 43 | 0 | 160.00 | 7.15 | 8.50 | 9.00 | 0 | 0 | 0 |
April 19, 2024 | 0.70 | 1.25 | 1.05 | 0 | 229 | 0 | 165.00 | 11.25 | 12.50 | 13.40 | 0 | 0 | 0 |
April 19, 2024 | 0.23 | 0.70 | 0.70 | 0 | 0 | 0 | 170.00 | 15.95 | 17.05 | 17.80 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.38 | 0.37 | 0 | 0 | 0 | 175.00 | 20.85 | 21.90 | 22.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.40 | 0.22 | 0 | 0 | 0 | 180.00 | 25.65 | 26.85 | 27.55 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.28 | 0.14 | 0 | 0 | 0 | 190.00 | 35.80 | 36.85 | 37.50 | 0 | 0 | 0 |
May 17, 2024 | 44.15 | 45.25 | 44.55 | 0 | 0 | 0 | 110.00 | 0.09 | 0.60 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 34.60 | 35.75 | 35.15 | 0 | 0 | 0 | 120.00 | 0.27 | 0.95 | 1.05 | 0 | 0 | 0 |
May 17, 2024 | 29.85 | 31.05 | 30.55 | 0 | 0 | 0 | 125.00 | 0.50 | 1.25 | 1.35 | 0 | 0 | 0 |
May 17, 2024 | 25.40 | 26.60 | 26.05 | 0 | 0 | 0 | 130.00 | 1.10 | 1.65 | 1.80 | 0 | 1 | 0 |
May 17, 2024 | 21.00 | 22.25 | 21.75 | 0 | 0 | 0 | 135.00 | 1.75 | 2.35 | 2.50 | 0 | 0 | 0 |
May 17, 2024 | 16.95 | 18.20 | 17.45 | 0 | 0 | 0 | 140.00 | 2.65 | 3.20 | 3.40 | 0 | 21 | 0 |
May 17, 2024 | 13.25 | 14.20 | 13.75 | 0 | 0 | 0 | 145.00 | 3.90 | 4.50 | 4.80 | 0 | 0 | 0 |
May 17, 2024 | 10.15 | 11.35 | 10.45 | 0 | 0 | 0 | 150.00 | 5.50 | 6.20 | 6.45 | 0 | 0 | 0 |
May 17, 2024 | 7.35 | 8.40 | 7.60 | 0 | 143 | 0 | 155.00 | 7.65 | 8.35 | 8.80 | 0 | 0 | 0 |
May 17, 2024 | 5.05 | 5.60 | 5.50 | 0.10 | 0 | 10 | 160.00 | 10.25 | 11.25 | 11.50 | 0 | 0 | 0 |
May 17, 2024 | 3.30 | 3.85 | 3.80 | 0 | 25 | 0 | 165.00 | 13.50 | 14.60 | 15.05 | 0 | 0 | 0 |
May 17, 2024 | 2.05 | 2.60 | 2.65 | 0 | 58 | 0 | 170.00 | 17.15 | 18.40 | 18.85 | 0 | 0 | 0 |
May 17, 2024 | 1.20 | 1.90 | 1.80 | 0 | 5 | 0 | 175.00 | 21.45 | 22.70 | 23.15 | 0 | 0 | 0 |
May 17, 2024 | 0.60 | 1.35 | 1.25 | 0 | 0 | 0 | 180.00 | 25.85 | 27.20 | 27.90 | 0 | 0 | 0 |
May 17, 2024 | 0.07 | 0.75 | 0.65 | 0 | 0 | 0 | 190.00 | 35.75 | 37.00 | 37.50 | 0 | 0 | 0 |
June 21, 2024 | 54.40 | 55.90 | 55.15 | 0 | 0 | 0 | 100.00 | 0.08 | 0.70 | 0.75 | 0 | 10 | 0 |
June 21, 2024 | 44.95 | 46.10 | 45.45 | 0 | 0 | 0 | 110.00 | 0.33 | 1.00 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 35.40 | 36.65 | 36.15 | 0 | 2 | 0 | 120.00 | 1.20 | 1.50 | 1.60 | 0 | 11 | 0 |
June 21, 2024 | 31.10 | 32.15 | 31.70 | 0 | 0 | 0 | 125.00 | 1.15 | 1.95 | 2.10 | 0 | 0 | 0 |
June 21, 2024 | 27.10 | 28.55 | 27.15 | 0 | 0 | 0 | 130.00 | 1.85 | 2.50 | 2.85 | 0 | 0 | 0 |
June 21, 2024 | 23.00 | 23.80 | 23.10 | 0 | 0 | 0 | 135.00 | 2.70 | 3.30 | 3.75 | 0 | 20 | 0 |
June 21, 2024 | 19.25 | 19.95 | 19.30 | 0 | 0 | 0 | 140.00 | 3.90 | 4.65 | 4.80 | 0 | 16 | 0 |
June 21, 2024 | 15.50 | 16.50 | 0 | 0 | 0 | 0 | 145.00 | 5.35 | 6.05 | 0 | 0 | 0 | 0 |
June 21, 2024 | 12.05 | 13.30 | 12.70 | 0 | 0 | 0 | 150.00 | 7.20 | 7.90 | 8.25 | 0 | 4 | 0 |
June 21, 2024 | 9.35 | 10.40 | 9.95 | 0 | 0 | 0 | 155.00 | 9.40 | 10.20 | 10.50 | 0 | 0 | 0 |
June 21, 2024 | 7.05 | 7.95 | 7.70 | 0 | 40 | 0 | 160.00 | 11.85 | 12.85 | 13.20 | 0 | 4 | 0 |
June 21, 2024 | 5.05 | 6.05 | 5.80 | 0 | 5 | 0 | 165.00 | 14.95 | 16.00 | 16.40 | 0 | 0 | 0 |
June 21, 2024 | 3.45 | 4.55 | 4.35 | 0 | 1 | 0 | 170.00 | 18.40 | 19.50 | 20.00 | 0 | 0 | 0 |
June 21, 2024 | 2.40 | 3.45 | 3.25 | 0 | 0 | 0 | 175.00 | 22.50 | 23.45 | 23.95 | 0 | 0 | 0 |
June 21, 2024 | 1.65 | 2.40 | 2.45 | 0 | 1 | 0 | 180.00 | 26.50 | 27.70 | 28.25 | 0 | 0 | 0 |
June 21, 2024 | 0.49 | 1.50 | 1.40 | 0 | 4 | 0 | 190.00 | 35.75 | 37.10 | 37.75 | 0 | 0 | 0 |
June 21, 2024 | 0.11 | 0.85 | 0.85 | 0 | 8 | 0 | 200.00 | 45.60 | 47.05 | 47.55 | 0 | 0 | 0 |
June 21, 2024 | 0.02 | 0.60 | 0.60 | 0 | 2 | 0 | 210.00 | 55.60 | 57.05 | 57.55 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 220.00 | 65.60 | 67.05 | 67.55 | 0 | 0 | 0 |
July 19, 2024 | 36.25 | 37.60 | 36.95 | 0 | 0 | 0 | 120.00 | 1.15 | 2.00 | 1.85 | 0 | 0 | 0 |
July 19, 2024 | 31.80 | 33.40 | 32.55 | 0 | 0 | 0 | 125.00 | 1.60 | 2.65 | 2.80 | 0 | 0 | 0 |
July 19, 2024 | 27.55 | 29.25 | 28.45 | 0 | 0 | 0 | 130.00 | 2.20 | 3.35 | 3.65 | 0 | 0 | 0 |
July 19, 2024 | 23.60 | 25.30 | 24.55 | 0 | 0 | 0 | 135.00 | 3.20 | 4.35 | 4.65 | 0 | 0 | 0 |
July 19, 2024 | 19.90 | 21.50 | 20.85 | 0 | 0 | 0 | 140.00 | 4.35 | 5.60 | 5.95 | 0 | 0 | 0 |
July 19, 2024 | 16.70 | 18.05 | 17.45 | 0 | 0 | 0 | 145.00 | 5.90 | 7.05 | 7.50 | 0 | 0 | 0 |
July 19, 2024 | 13.60 | 14.95 | 14.40 | 0 | 0 | 0 | 150.00 | 7.70 | 9.10 | 9.40 | 0 | 0 | 0 |
July 19, 2024 | 10.80 | 12.20 | 11.70 | 0 | 0 | 0 | 155.00 | 9.90 | 11.25 | 11.65 | 0 | 0 | 0 |
July 19, 2024 | 8.35 | 9.80 | 9.35 | 0 | 0 | 0 | 160.00 | 12.50 | 14.00 | 14.40 | 0 | 0 | 0 |
July 19, 2024 | 6.45 | 7.70 | 7.40 | 0 | 0 | 0 | 165.00 | 15.45 | 17.05 | 17.40 | 0 | 0 | 0 |
July 19, 2024 | 4.70 | 6.10 | 5.80 | 0 | 0 | 0 | 170.00 | 18.75 | 20.45 | 20.85 | 0 | 0 | 0 |
July 19, 2024 | 3.25 | 4.70 | 4.50 | 0 | 0 | 0 | 175.00 | 22.55 | 24.25 | 24.65 | 0 | 0 | 0 |
July 19, 2024 | 2.10 | 3.70 | 0 | 0 | 0 | 0 | 180.00 | 26.70 | 28.25 | 0 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 2.30 | 2.15 | 0 | 0 | 0 | 190.00 | 35.85 | 37.20 | 37.75 | 0 | 0 | 0 |
August 16, 2024 | 37.30 | 39.05 | 38.25 | 0 | 0 | 0 | 120.00 | 1.75 | 2.85 | 3.00 | 0 | 0 | 0 |
August 16, 2024 | 33.05 | 34.80 | 34.30 | 0 | 0 | 0 | 125.00 | 2.45 | 3.60 | 3.80 | 0 | 0 | 0 |
August 16, 2024 | 29.00 | 30.85 | 30.00 | 0 | 0 | 0 | 130.00 | 3.30 | 4.45 | 4.80 | 0 | 0 | 0 |
August 16, 2024 | 25.20 | 27.05 | 26.30 | 0 | 0 | 0 | 135.00 | 4.35 | 5.65 | 5.95 | 0 | 0 | 0 |
August 16, 2024 | 21.85 | 23.50 | 22.80 | 0 | 0 | 0 | 140.00 | 5.75 | 6.95 | 7.40 | 0 | 0 | 0 |
August 16, 2024 | 18.55 | 20.15 | 19.50 | 0 | 0 | 0 | 145.00 | 7.35 | 8.60 | 9.05 | 0 | 0 | 0 |
August 16, 2024 | 15.55 | 17.10 | 16.55 | 0 | 0 | 0 | 150.00 | 9.35 | 10.55 | 11.05 | 0 | 3 | 0 |
August 16, 2024 | 12.60 | 14.30 | 13.85 | 0 | 0 | 0 | 155.00 | 11.60 | 12.95 | 13.35 | 0 | 0 | 0 |
August 16, 2024 | 10.55 | 11.90 | 11.50 | 0 | 0 | 0 | 160.00 | 14.15 | 15.55 | 16.00 | 0 | 0 | 0 |
August 16, 2024 | 8.45 | 9.80 | 9.45 | 0 | 0 | 0 | 165.00 | 17.15 | 18.65 | 19.00 | 0 | 0 | 0 |
August 16, 2024 | 6.65 | 8.05 | 7.75 | 0 | 0 | 0 | 170.00 | 20.40 | 21.90 | 22.30 | 0 | 0 | 0 |
August 16, 2024 | 5.15 | 6.60 | 6.35 | 0 | 0 | 0 | 175.00 | 24.05 | 25.45 | 25.85 | 0 | 0 | 0 |
August 16, 2024 | 3.90 | 5.35 | 0 | 0 | 0 | 0 | 180.00 | 27.75 | 29.40 | 0 | 0 | 0 | 0 |
September 20, 2024 | 56.25 | 57.75 | 57.20 | 0 | 0 | 0 | 100.00 | 0.60 | 1.60 | 1.60 | 0 | 0 | 0 |
September 20, 2024 | 47.15 | 48.75 | 48.20 | 0 | 0 | 0 | 110.00 | 1.20 | 2.35 | 2.45 | 0 | 10 | 0 |
September 20, 2024 | 38.30 | 40.00 | 39.60 | 0 | 0 | 0 | 120.00 | 2.30 | 3.50 | 3.70 | 0 | 1 | 0 |
September 20, 2024 | 30.35 | 32.05 | 31.45 | 0 | 0 | 0 | 130.00 | 4.10 | 5.15 | 5.35 | 0 | 2 | 0 |
September 20, 2024 | 26.90 | 28.50 | 27.85 | 0 | 0 | 0 | 135.00 | 5.35 | 6.60 | 6.95 | 0 | 0 | 0 |
September 20, 2024 | 23.15 | 25.10 | 24.45 | 0 | 0 | 0 | 140.00 | 6.75 | 8.05 | 8.40 | 0 | 16 | 0 |
September 20, 2024 | 20.20 | 21.85 | 21.35 | 0 | 0 | 0 | 145.00 | 8.45 | 9.50 | 10.20 | 0 | 2 | 0 |
September 20, 2024 | 17.25 | 18.85 | 18.40 | 0 | 0 | 0 | 150.00 | 10.45 | 11.65 | 12.20 | 0 | 0 | 0 |
September 20, 2024 | 14.60 | 16.10 | 15.80 | 0 | 0 | 0 | 155.00 | 12.70 | 13.90 | 14.50 | 0 | 0 | 0 |
September 20, 2024 | 12.20 | 13.70 | 13.30 | 0 | 2 | 0 | 160.00 | 15.25 | 16.65 | 17.15 | 0 | 1 | 0 |
September 20, 2024 | 10.05 | 11.45 | 11.15 | 0 | 0 | 0 | 165.00 | 18.15 | 19.50 | 20.10 | 0 | 0 | 0 |
September 20, 2024 | 8.30 | 9.70 | 9.40 | 0 | 15 | 0 | 170.00 | 21.20 | 22.80 | 23.20 | 0 | 0 | 0 |
September 20, 2024 | 5.35 | 6.85 | 6.60 | 0 | 6 | 0 | 180.00 | 28.35 | 29.95 | 30.95 | 0 | 0 | 0 |
September 20, 2024 | 3.25 | 4.80 | 4.65 | 0 | 0 | 0 | 190.00 | 36.50 | 38.25 | 38.70 | 0 | 0 | 0 |
September 20, 2024 | 1.70 | 3.40 | 3.30 | 0 | 2 | 0 | 200.00 | 45.75 | 47.45 | 47.90 | 0 | 0 | 0 |
December 20, 2024 | 58.05 | 60.70 | 59.55 | 0 | 0 | 0 | 100.00 | 1.30 | 2.20 | 2.60 | 0 | 10 | 0 |
December 20, 2024 | 41.40 | 44.05 | 42.60 | 0 | 0 | 0 | 120.00 | 3.75 | 5.35 | 5.65 | 0 | 0 | 0 |
December 20, 2024 | 33.90 | 35.90 | 35.25 | 0 | 0 | 0 | 130.00 | 6.00 | 7.70 | 7.85 | 0 | 1 | 0 |
December 20, 2024 | 27.15 | 29.15 | 29.00 | 0 | 0 | 0 | 140.00 | 9.00 | 10.70 | 11.15 | 0 | 0 | 0 |
December 20, 2024 | 21.25 | 23.30 | 22.80 | 0 | 0 | 0 | 150.00 | 12.85 | 14.45 | 15.10 | 0 | 0 | 0 |
December 20, 2024 | 16.40 | 18.20 | 17.80 | 0 | 0 | 0 | 160.00 | 17.70 | 19.30 | 20.00 | 0 | 0 | 0 |
December 20, 2024 | 12.30 | 14.00 | 13.70 | 0 | 9 | 0 | 170.00 | 23.40 | 25.45 | 25.95 | 0 | 0 | 0 |
December 20, 2024 | 8.85 | 10.70 | 10.45 | 0 | 2 | 0 | 180.00 | 30.15 | 32.20 | 32.85 | 0 | 0 | 0 |
December 20, 2024 | 6.20 | 8.20 | 8.00 | 0 | 1 | 0 | 190.00 | 38.10 | 39.90 | 40.40 | 0 | 0 | 0 |
December 20, 2024 | 4.20 | 6.30 | 6.15 | 0 | 17 | 0 | 200.00 | 46.30 | 48.20 | 48.75 | 0 | 0 | 0 |
March 21, 2025 | 43.90 | 46.55 | 45.95 | 0 | 0 | 0 | 120.00 | 5.00 | 7.65 | 7.80 | 0 | 0 | 0 |
March 21, 2025 | 36.75 | 39.15 | 38.90 | 0 | 0 | 0 | 130.00 | 7.55 | 10.10 | 10.40 | 0 | 0 | 0 |
March 21, 2025 | 30.30 | 32.70 | 32.50 | 0 | 0 | 0 | 140.00 | 10.80 | 13.35 | 13.60 | 0 | 0 | 0 |
March 21, 2025 | 24.85 | 26.95 | 26.85 | 0 | 0 | 0 | 150.00 | 14.75 | 17.20 | 17.70 | 0 | 0 | 0 |
March 21, 2025 | 19.75 | 22.05 | 21.80 | 0 | 0 | 0 | 160.00 | 19.60 | 22.10 | 22.65 | 0 | 0 | 0 |
March 21, 2025 | 15.50 | 17.80 | 0 | 0 | 0 | 0 | 170.00 | 25.25 | 27.50 | 0 | 0 | 0 | 0 |
March 21, 2025 | 11.95 | 14.25 | 14.10 | 0 | 0 | 0 | 180.00 | 31.85 | 34.30 | 35.10 | 0 | 0 | 0 |