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.

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: 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