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

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: April 16, 2025 at 10:49 a.m.   (Real-time)

  • Last price: 171.190
  • Net change: -1.410
  • Bid price: 170.750
  • Ask price: 171.230
  • 30-day historical volatility: 36.93%
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: 2,499
Volume: 0
Open interest: 152
Volume: 0
April 17, 2025 40.10 41.95 43.60 0 0 0 130.00 0 0.70 0.70 0 0 0
April 17, 2025 35.05 36.85 38.55 0 0 0 135.00 0 0.70 0.75 0 0 0
April 17, 2025 29.95 31.85 33.55 0 0 0 140.00 0 0.70 0.75 0 3 0
April 17, 2025 24.95 26.85 28.55 0 5 0 145.00 0 0.70 0.75 0 0 0
April 17, 2025 20.20 21.95 23.55 0 0 0 150.00 0 0.70 0.80 0 0 0
April 17, 2025 15.10 17.00 18.45 0 0 0 155.00 0 0.70 0.75 0 0 0
April 17, 2025 10.25 12.15 13.50 0 13 0 160.00 0.01 0.85 0.95 0 0 0
April 17, 2025 5.10 7.70 8.95 0 13 0 165.00 0 1.35 1.45 0 0 0
April 17, 2025 0.70 3.60 4.80 0 1 0 170.00 0 2.45 2.30 0 0 0
April 17, 2025 0 1.60 2.15 0 40 0 175.00 2.50 5.70 4.70 0 0 0
April 17, 2025 0.01 0.70 0.75 0 1 0 180.00 8.35 10.10 8.60 0 0 0
April 17, 2025 0 0.70 0.75 0 21 0 185.00 13.10 14.90 13.50 0 0 0
April 17, 2025 0 0.70 0.75 0 1 0 190.00 18.10 20.10 18.55 0 0 0
April 17, 2025 0 0.70 0.75 0 0 0 195.00 23.10 25.10 23.90 0 0 0
April 17, 2025 0 0.70 0.70 0 0 0 200.00 28.10 30.10 28.90 0 0 0
April 17, 2025 0 0.70 0.70 0 5 0 210.00 38.10 39.90 38.90 0 0 0
May 16, 2025 40.70 43.25 44.65 0 0 0 130.00 0.02 1.45 1.40 0 0 0
May 16, 2025 35.75 38.30 39.65 0 0 0 135.00 0.02 1.80 1.75 0 0 0
May 16, 2025 30.90 33.70 35.05 0 0 0 140.00 0.02 2.15 2.10 0 0 0
May 16, 2025 26.00 29.10 30.35 0 0 0 145.00 0.16 2.60 2.50 0 0 0
May 16, 2025 21.45 24.65 25.95 0 20 0 150.00 0.65 3.15 3.05 0 0 0
May 16, 2025 17.15 20.55 21.60 0 0 0 155.00 1.20 3.90 3.70 0 1 0
May 16, 2025 13.25 16.45 17.55 0 21 0 160.00 2.20 5.00 4.70 0 5 0
May 16, 2025 9.80 12.85 13.85 0 39 0 165.00 3.70 6.60 6.10 0 0 0
May 16, 2025 6.85 9.80 10.65 0 4 0 170.00 5.60 8.40 7.90 0 0 0
May 16, 2025 4.35 7.45 8.00 0 1,253 0 175.00 8.00 10.95 10.25 0 10 0
May 16, 2025 2.25 5.45 5.95 0 10 0 180.00 10.85 14.10 13.30 0 0 0
May 16, 2025 0.65 4.20 4.55 0 0 0 185.00 14.20 17.85 16.80 0 0 0
May 16, 2025 0.01 3.40 3.65 0 855 0 190.00 18.10 22.15 20.85 0 0 0
May 16, 2025 0.01 2.60 2.85 0 0 0 195.00 22.70 26.45 25.15 0 0 0
May 16, 2025 0.01 1.95 2.20 0 2 0 200.00 27.80 30.50 29.45 0 0 0
May 16, 2025 0.01 1.10 1.15 0 0 0 210.00 37.65 40.25 39.15 0 0 0
June 20, 2025 70.90 72.80 74.10 0 2 0 100.00 0.02 1.10 1.10 0 0 0
June 20, 2025 60.60 63.05 64.35 0 0 0 110.00 0.02 1.25 1.25 0 0 0
June 20, 2025 50.80 53.65 54.80 0 0 0 120.00 0.10 1.60 1.55 0 0 0
June 20, 2025 41.45 44.00 45.35 0 0 0 130.00 0.70 2.20 1.60 0 70 0
June 20, 2025 36.90 39.35 40.65 0 0 0 135.00 1.15 2.60 2.45 0 0 0
June 20, 2025 32.40 34.85 36.10 0 1 0 140.00 1.60 3.05 2.95 0 2 0
June 20, 2025 28.05 30.65 31.75 0 0 0 145.00 2.20 3.75 3.50 0 30 0
June 20, 2025 23.85 26.30 27.50 0 0 0 150.00 2.70 4.55 4.30 0 0 0
June 20, 2025 19.90 22.30 23.40 0 0 0 155.00 3.70 5.60 5.25 0 0 0
June 20, 2025 16.70 18.70 19.60 0 6 0 160.00 5.00 6.90 6.40 0 0 0
June 20, 2025 13.40 15.15 16.05 0 0 0 165.00 6.65 8.50 7.95 0 20 0
June 20, 2025 10.45 12.10 12.90 0 16 0 170.00 8.65 10.50 9.80 0 0 0
June 20, 2025 7.90 9.70 10.35 0 0 0 175.00 11.05 12.75 12.10 0 0 0
June 20, 2025 5.75 7.55 8.10 0 13 0 180.00 13.85 15.75 14.95 0 0 0
June 20, 2025 4.05 5.95 6.35 0 2 0 185.00 17.10 19.05 18.15 0 0 0
June 20, 2025 2.65 4.70 5.00 0 73 0 190.00 20.30 22.60 21.75 0 0 0
June 20, 2025 1.65 3.70 4.00 0 24 0 195.00 24.55 26.60 25.80 0 0 0
June 20, 2025 0.85 2.90 3.10 0 25 0 200.00 28.55 30.85 29.80 0 0 0
June 20, 2025 0.01 1.80 2.00 0 0 0 210.00 37.90 40.00 39.05 0 0 0
June 20, 2025 0.01 1.05 1.10 0 0 0 220.00 47.80 49.70 48.70 0 0 0
July 18, 2025 42.25 44.90 46.25 0 0 0 130.00 0.85 2.75 2.70 0 0 0
July 18, 2025 37.75 40.40 41.65 0 0 0 135.00 1.30 3.25 3.20 0 0 0
July 18, 2025 33.35 36.25 37.25 0 0 0 140.00 1.85 3.90 3.80 0 0 0
July 18, 2025 29.10 31.85 33.00 0 0 0 145.00 2.55 4.75 4.55 0 0 0
July 18, 2025 25.05 27.80 28.95 0 0 0 150.00 3.45 5.70 5.45 0 0 0
July 18, 2025 21.20 24.00 25.10 0 0 0 155.00 4.55 6.80 6.60 0 0 0
July 18, 2025 18.00 20.55 21.40 0 0 0 160.00 5.95 8.20 7.90 0 0 0
July 18, 2025 14.75 17.05 18.00 0 0 0 165.00 7.65 10.10 9.55 0 0 0
July 18, 2025 11.85 14.10 14.95 0 1 0 170.00 9.70 12.20 11.50 0 0 0
July 18, 2025 9.30 11.70 12.30 0 0 0 175.00 12.10 14.40 13.75 0 0 0
July 18, 2025 7.10 9.50 10.25 0 1 0 180.00 14.90 17.15 16.45 0 0 0
July 18, 2025 5.30 7.70 8.15 0 0 0 185.00 18.05 20.20 19.50 0 0 0
July 18, 2025 3.75 6.20 6.60 0 0 0 190.00 21.30 23.85 23.15 0 0 0
July 18, 2025 2.55 4.95 5.25 0 0 0 195.00 25.10 27.65 26.85 0 0 0
July 18, 2025 1.60 4.00 4.25 0 0 0 200.00 29.20 31.75 30.55 0 0 0
August 15, 2025 43.25 46.25 47.55 0 0 0 130.00 1.45 3.90 3.80 0 0 0
August 15, 2025 38.85 42.00 43.30 0 0 0 135.00 2.00 4.45 4.35 0 0 0
August 15, 2025 34.60 37.75 39.00 0 0 0 140.00 2.65 5.15 5.00 0 0 0
August 15, 2025 30.50 33.65 34.75 0 0 0 145.00 3.50 6.00 5.75 0 10 0
August 15, 2025 26.60 29.70 30.85 0 1 0 150.00 4.55 7.05 6.80 0 0 0
August 15, 2025 22.90 26.00 27.10 0 0 0 155.00 5.80 8.30 7.95 0 0 0
August 15, 2025 19.70 22.45 23.50 0 0 0 160.00 7.30 9.80 9.40 0 0 0
August 15, 2025 16.50 19.35 20.15 0 0 0 165.00 9.10 11.60 11.15 0 0 0
August 15, 2025 13.65 16.45 17.20 0 0 0 170.00 11.15 13.70 13.15 0 0 0
August 15, 2025 11.10 13.85 14.55 0 1 0 175.00 13.60 16.35 15.50 0 0 0
August 15, 2025 8.90 11.60 12.30 0 1 0 180.00 16.30 19.10 18.15 0 0 0
August 15, 2025 6.95 9.60 10.25 0 0 0 185.00 19.35 21.90 21.10 0 0 0
August 15, 2025 5.30 7.95 8.50 0 0 0 190.00 22.55 25.15 24.60 0 0 0
September 19, 2025 52.30 56.60 57.75 0 0 0 120.00 1.15 3.65 3.55 0 0 0
September 19, 2025 44.45 47.55 48.75 0 0 0 130.00 2.15 4.90 4.75 0 1 0
September 19, 2025 36.10 39.40 40.40 0 0 0 140.00 3.60 6.50 6.25 0 0 0
September 19, 2025 32.15 35.45 36.40 0 0 0 145.00 4.60 7.50 7.20 0 0 0
September 19, 2025 28.35 31.65 32.75 0 0 0 150.00 5.75 8.70 8.35 0 0 0
September 19, 2025 24.80 28.10 28.95 0 0 0 155.00 7.15 10.10 9.65 0 0 0
September 19, 2025 21.50 24.75 25.55 0 0 0 160.00 8.75 11.75 11.25 0 0 0
September 19, 2025 18.50 21.55 22.40 0 0 0 165.00 10.65 13.65 13.05 0 0 0
September 19, 2025 15.65 18.75 19.50 0 3 0 170.00 12.75 15.80 15.15 0 0 0
September 19, 2025 13.15 16.25 17.00 0 0 0 175.00 15.20 18.00 17.40 0 0 0
September 19, 2025 10.85 13.95 14.60 0 0 0 180.00 17.85 20.95 20.10 0 0 0
September 19, 2025 8.85 11.85 12.40 0 0 0 185.00 20.85 23.70 23.05 0 0 0
September 19, 2025 7.10 10.10 10.55 0 15 0 190.00 24.00 26.95 26.30 0 0 0
September 19, 2025 4.35 7.30 7.60 0 1 0 200.00 31.25 34.20 33.20 0 0 0
September 19, 2025 2.35 5.30 5.50 0 0 0 210.00 39.45 42.35 41.15 0 0 0
September 19, 2025 1.05 3.90 4.05 0 0 0 220.00 48.25 51.15 49.85 0 0 0
October 17, 2025 37.20 40.45 41.75 0 0 0 140.00 4.35 7.35 7.20 0 0 0
October 17, 2025 29.65 33.00 34.15 0 0 0 150.00 6.65 9.65 9.45 0 0 0
October 17, 2025 26.20 29.50 30.60 0 0 0 155.00 8.10 11.10 10.85 0 0 0
October 17, 2025 22.95 26.25 27.25 0 0 0 160.00 9.80 12.80 12.50 0 0 0
October 17, 2025 19.90 23.20 24.15 0 0 0 165.00 11.75 14.75 14.35 0 0 0
October 17, 2025 17.15 20.40 21.30 0 0 0 170.00 13.90 16.90 16.45 0 0 0
October 17, 2025 14.60 17.85 18.65 0 0 0 175.00 16.30 19.30 18.85 0 0 0
October 17, 2025 12.30 15.50 16.30 0 0 0 180.00 19.00 22.00 21.45 0 0 0
October 17, 2025 10.25 13.45 0 0 0 0 185.00 21.90 24.95 0 0 0 0
October 17, 2025 8.45 11.60 12.25 0 0 0 190.00 25.10 28.10 27.45 0 0 0
December 19, 2025 54.75 58.95 60.30 0 0 0 120.00 2.45 5.50 5.40 0 0 0
December 19, 2025 47.15 51.00 52.00 0 0 0 130.00 3.90 7.25 7.05 0 0 0
December 19, 2025 39.35 43.10 44.15 0 0 0 140.00 5.90 9.30 9.05 0 0 0
December 19, 2025 32.15 35.90 36.85 0 0 0 150.00 8.50 11.90 11.55 0 0 0
December 19, 2025 25.70 29.45 30.25 0 0 0 160.00 11.90 15.30 14.95 0 0 0
December 19, 2025 20.05 23.75 24.50 0 3 0 170.00 16.10 19.50 18.95 0 0 0
December 19, 2025 15.25 18.90 19.55 0 0 0 180.00 21.20 24.85 24.05 0 0 0
December 19, 2025 11.30 14.85 15.40 0 0 0 190.00 27.15 30.85 29.90 0 0 0
December 19, 2025 8.05 11.60 12.05 0 6 0 200.00 33.95 37.70 36.60 0 0 0
December 19, 2025 3.65 7.15 7.35 0 0 0 220.00 49.65 53.00 51.95 0 0 0
March 20, 2026 57.80 61.15 62.45 0 0 0 120.00 4.25 6.85 6.70 0 0 0
March 20, 2026 50.00 53.20 54.40 0 0 0 130.00 6.05 8.65 8.50 0 0 0
March 20, 2026 42.55 45.75 46.70 0 0 0 140.00 8.40 11.00 10.75 0 0 0
March 20, 2026 35.70 38.90 39.75 0 0 0 150.00 11.30 13.90 13.55 0 0 0
March 20, 2026 29.55 32.70 33.50 0 0 0 160.00 14.95 17.70 17.20 0 0 0
March 20, 2026 24.05 27.15 27.90 0 0 0 170.00 19.25 22.10 21.45 0 0 0
March 20, 2026 19.45 22.35 23.00 0 0 0 180.00 24.25 27.40 26.60 0 0 0
March 20, 2026 15.40 18.20 18.80 0 0 0 190.00 30.10 33.25 32.40 0 0 0
March 20, 2026 11.95 14.75 15.25 0 0 0 200.00 36.65 39.85 38.75 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.