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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

KXS – Kinaxis Inc.

Last update: July 18, 2025 at 6:45 p.m.   (Real-time)

  • Last price: 201.240
  • Net change: -0.890
  • Bid price: 200.400
  • Ask price: 201.400
  • 30-day historical volatility: 17.96%
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: 359
Volume: 1
Open interest: 35
Volume: 2
July 18, 2025 0 0 72.20 0 0 0 130.00 0 0 0.50 0 0 0
July 18, 2025 0 0 67.20 0 0 0 135.00 0 0 0.50 0 0 0
July 18, 2025 0 0 62.20 0 0 0 140.00 0 0 0.50 0 0 0
July 18, 2025 0 0 57.20 0 0 0 145.00 0 0 0.50 0 0 0
July 18, 2025 0 0 52.20 0 0 0 150.00 0 0 0.50 0 0 0
July 18, 2025 0 0 47.20 0 0 0 155.00 0 0 0.50 0 0 0
July 18, 2025 0 0 42.20 0 0 0 160.00 0 0 0.50 0 0 0
July 18, 2025 0 0 37.20 0 0 0 165.00 0 0 0.50 0 0 0
July 18, 2025 0 0 32.20 -0.85 1 1 170.00 0 0 0.50 0 0 0
July 18, 2025 0 0 27.20 0 0 0 175.00 0 0 0.50 0 0 0
July 18, 2025 0 0 22.25 0 11 0 180.00 0 0 0.50 0 2 0
July 18, 2025 0 0 17.20 0 24 0 185.00 0 0 0.50 0 0 0
July 18, 2025 0 0 12.20 0 0 0 190.00 0 0 0.50 0 4 0
July 18, 2025 0 0 7.10 0 0 0 195.00 0 0 0.55 0 0 0
July 18, 2025 0 0 2.30 0 6 0 200.00 0 0 0.70 0 0 0
July 18, 2025 0 0 0.55 0 2 0 205.00 0 0 4.35 0 5 0
July 18, 2025 0 0 0.50 0 0 0 210.00 0 0 9.20 0 0 0
July 18, 2025 0 0 0.50 0 0 0 215.00 0 0 14.30 0 0 0
July 18, 2025 0 0 0.50 0 1 0 220.00 0 0 19.30 0 0 0
July 18, 2025 0 0 0.50 0 0 0 230.00 0 0 29.30 0 0 0
August 15, 2025 69.85 73.65 73.65 0 0 0 130.00 0 0.65 0.65 0 0 0
August 15, 2025 64.95 68.65 68.65 0 0 0 135.00 0 0.65 0.65 0 0 0
August 15, 2025 59.95 63.65 63.65 0 0 0 140.00 0 0.70 0.70 0 0 0
August 15, 2025 54.75 58.65 58.65 0 0 0 145.00 0.01 0.75 0.75 0 10 0
August 15, 2025 49.75 53.60 53.30 0 1 0 150.00 0.01 0.80 0.80 0 0 0
August 15, 2025 45.50 48.45 48.40 0 0 0 155.00 0.01 0.90 0.90 0 0 0
August 15, 2025 40.65 43.60 43.55 0 0 0 160.00 0.01 1.15 1.15 0 0 0
August 15, 2025 35.80 38.75 38.70 0 0 0 165.00 0.01 1.45 1.45 0 0 0
August 15, 2025 31.05 34.00 33.95 0 0 0 170.00 0.01 1.80 1.80 0 0 0
August 15, 2025 26.35 29.30 29.30 0 1 0 175.00 0.19 2.20 2.20 0 0 0
August 15, 2025 21.85 24.75 24.75 0 1 0 180.00 0.60 2.75 2.75 0 0 0
August 15, 2025 17.75 20.30 20.30 0 1 0 185.00 1.30 3.50 3.50 0 1 0
August 15, 2025 13.80 16.35 16.35 0 2 0 190.00 2.30 4.55 4.55 0 1 0
August 15, 2025 10.30 12.65 12.70 0 12 0 195.00 3.75 6.00 5.95 0 0 0
August 15, 2025 7.30 9.60 9.60 0 17 0 200.00 4.65 7.95 7.95 0 0 0
August 15, 2025 4.80 7.50 7.10 0 2 0 205.00 8.10 10.40 10.40 0 0 0
August 15, 2025 2.75 5.50 5.20 0 0 0 210.00 10.15 13.55 13.55 0 0 0
August 15, 2025 1.15 3.90 3.95 0 4 0 215.00 13.75 17.25 17.25 0 0 0
August 15, 2025 0.04 3.05 3.05 0 2 0 220.00 17.85 21.25 21.25 0 0 0
August 15, 2025 0.01 1.90 1.90 0 0 0 230.00 27.50 30.40 30.40 0 0 0
September 19, 2025 80.55 83.00 83.00 0 0 0 120.00 0.01 0.80 0.80 0 0 0
September 19, 2025 70.65 73.20 73.20 0 0 0 130.00 0.01 0.90 0.90 0 1 0
September 19, 2025 60.90 63.60 63.60 0 0 0 140.00 0.01 1.10 1.10 0 0 0
September 19, 2025 56.10 58.85 58.85 0 0 0 145.00 0.20 1.20 1.20 0 0 0
September 19, 2025 51.30 54.10 54.10 0 0 0 150.00 0.17 1.40 1.40 0 0 0
September 19, 2025 47.15 49.30 49.30 0 0 0 155.00 0.49 1.65 1.65 0 0 0
September 19, 2025 42.55 44.65 44.65 0 0 0 160.00 0.85 1.95 1.95 0 0 0
September 19, 2025 38.00 39.95 39.95 0 0 0 165.00 1.25 2.35 2.35 0 0 0
September 19, 2025 33.90 35.40 35.40 0 2 0 170.00 1.75 2.85 2.85 0 1 0
September 19, 2025 28.40 31.00 31.00 0 0 0 175.00 1.50 3.45 3.45 0 1 0
September 19, 2025 24.25 26.80 26.75 0 10 0 180.00 2.20 4.30 4.25 -1.75 0 2
September 19, 2025 20.30 22.85 22.60 0 0 0 185.00 3.15 5.30 5.30 0 2 0
September 19, 2025 16.40 19.05 18.80 0 16 0 190.00 4.40 6.60 6.55 0 2 0
September 19, 2025 13.05 15.75 15.40 0 1 0 195.00 6.00 8.75 8.20 0 1 0
September 19, 2025 10.10 12.40 12.40 0 1 0 200.00 8.00 10.25 10.25 0 0 0
September 19, 2025 7.50 10.10 9.80 0 25 0 205.00 10.25 12.70 12.70 0 0 0
September 19, 2025 5.30 7.70 7.75 0 12 0 210.00 13.30 15.60 15.55 0 0 0
September 19, 2025 3.40 6.15 5.95 0 0 0 215.00 16.45 18.95 18.95 0 0 0
September 19, 2025 1.90 3.00 3.00 0 0 0 220.00 20.00 22.55 22.55 0 0 0
September 19, 2025 0.08 2.45 2.45 0 0 0 230.00 28.05 30.75 30.75 0 0 0
October 17, 2025 61.15 64.70 64.70 0 0 0 140.00 0.35 1.55 1.55 0 0 0
October 17, 2025 51.90 55.45 55.45 0 0 0 150.00 0.60 2.00 2.00 0 0 0
October 17, 2025 48.45 50.20 50.20 0 0 0 155.00 1.00 2.30 2.30 0 0 0
October 17, 2025 43.95 45.55 45.55 0 0 0 160.00 1.45 2.70 2.70 0 0 0
October 17, 2025 39.50 41.00 41.00 0 0 0 165.00 2.00 3.25 3.20 0 0 0
October 17, 2025 33.70 36.65 36.60 0 0 0 170.00 1.70 4.50 3.85 0 0 0
October 17, 2025 29.55 32.35 32.45 0 0 0 175.00 1.75 4.70 5.30 0 0 0
October 17, 2025 25.55 28.35 28.45 0 0 0 180.00 3.15 5.65 5.65 0 0 0
October 17, 2025 21.85 24.50 24.60 0 0 0 185.00 4.25 6.85 6.80 0 1 0
October 17, 2025 18.35 22.15 20.85 0 0 0 190.00 5.60 9.10 8.25 0 0 0
October 17, 2025 15.10 18.85 17.55 0 0 0 195.00 7.20 10.00 10.00 0 0 0
October 17, 2025 11.75 14.60 14.70 0 2 0 200.00 9.25 12.05 12.05 0 0 0
October 17, 2025 9.10 12.00 12.00 0 2 0 205.00 11.60 14.50 14.50 0 0 0
October 17, 2025 6.80 8.50 8.50 0 31 0 210.00 14.30 17.35 18.20 0 0 0
October 17, 2025 4.85 7.90 7.95 0 0 0 215.00 17.35 20.50 20.50 0 0 0
October 17, 2025 3.20 6.85 6.35 0 0 0 220.00 20.70 24.00 24.00 0 0 0
October 17, 2025 0.80 4.15 4.15 0 0 0 230.00 28.25 31.80 31.80 0 0 0
November 21, 2025 37.00 38.85 38.90 0 0 0 170.00 4.40 5.90 5.90 0 0 0
November 21, 2025 29.25 31.75 31.20 0 0 0 180.00 6.60 8.20 8.20 0 0 0
November 21, 2025 25.65 28.15 27.65 0 0 0 185.00 7.95 9.65 9.65 0 0 0
November 21, 2025 22.30 24.30 24.40 0 0 0 190.00 9.55 11.70 11.25 0 0 0
November 21, 2025 19.45 21.65 21.15 0 0 0 195.00 11.40 13.20 13.55 0 0 0
November 21, 2025 16.60 18.35 18.45 0 0 0 200.00 13.50 15.35 15.30 0 0 0
November 21, 2025 13.50 15.75 15.85 0 0 0 205.00 15.90 17.85 17.85 0 0 0
November 21, 2025 11.15 13.45 13.45 0 0 0 210.00 18.55 20.60 20.60 0 0 0
November 21, 2025 9.10 11.30 11.30 0 0 0 215.00 21.20 23.70 23.60 0 0 0
November 21, 2025 7.30 9.50 9.60 0 0 0 220.00 24.40 26.90 26.80 0 0 0
November 21, 2025 4.40 6.60 6.65 0 0 0 230.00 31.55 34.15 34.15 0 0 0
December 19, 2025 81.70 85.40 85.40 0 0 0 120.00 0.21 2.00 2.00 0 0 0
December 19, 2025 72.40 76.15 76.15 0 0 0 130.00 0.80 2.40 2.40 0 0 0
December 19, 2025 63.25 66.85 66.85 0 0 0 140.00 1.55 2.90 2.90 0 0 0
December 19, 2025 54.30 58.00 58.00 0 0 0 150.00 2.45 3.80 3.80 0 1 0
December 19, 2025 45.05 48.30 48.35 0 0 0 160.00 1.50 5.05 5.05 0 0 0
December 19, 2025 36.60 41.30 40.20 0 3 0 170.00 3.80 6.85 6.85 0 0 0
December 19, 2025 28.85 33.50 32.65 0 1 0 180.00 5.60 9.30 9.30 0 0 0
December 19, 2025 25.40 29.15 29.15 0 0 0 185.00 7.20 10.75 10.75 0 0 0
December 19, 2025 22.10 26.70 25.80 0 0 0 190.00 8.80 12.45 12.40 0 0 0
December 19, 2025 18.80 22.75 22.75 0 0 0 195.00 10.65 14.40 14.40 0 0 0
December 19, 2025 15.95 20.35 19.90 0 22 0 200.00 12.75 16.60 16.60 0 0 0
December 19, 2025 13.35 17.75 17.35 0 0 0 205.00 15.15 19.05 19.00 0 0 0
December 19, 2025 11.00 15.40 15.05 0 24 0 210.00 17.80 21.80 22.35 0 0 0
December 19, 2025 8.85 13.05 13.10 0 0 0 215.00 20.70 24.75 24.75 0 0 0
December 19, 2025 6.95 11.25 11.30 0 0 0 220.00 23.80 28.00 28.00 0 0 0
December 19, 2025 3.85 8.25 8.25 0 0 0 230.00 30.75 35.15 35.15 0 0 0
December 19, 2025 1.60 5.95 5.95 0 0 0 240.00 38.50 42.85 42.85 0 0 0
January 16, 2026 29.90 34.85 33.95 0 0 0 180.00 6.55 10.25 10.25 0 0 0
January 16, 2026 26.45 31.45 30.50 0 0 0 185.00 7.95 11.80 11.75 0 0 0
January 16, 2026 23.25 28.20 27.25 0 0 0 190.00 9.50 13.55 13.55 0 0 0
January 16, 2026 20.25 24.25 24.35 0 0 0 195.00 11.45 15.55 15.55 0 0 0
January 16, 2026 17.45 21.45 21.55 0 0 0 200.00 13.60 17.75 17.70 0 0 0
January 16, 2026 14.50 18.90 19.00 0 0 0 205.00 16.00 20.90 20.20 0 0 0
January 16, 2026 12.05 16.60 16.70 0 0 0 210.00 18.60 22.95 22.95 0 0 0
January 16, 2026 9.95 14.85 14.50 0 0 0 215.00 21.45 25.90 26.45 0 0 0
January 16, 2026 8.00 12.90 12.65 0 0 0 220.00 24.55 29.05 29.00 0 0 0
March 20, 2026 83.60 87.65 87.65 0 0 0 120.00 1.10 3.20 3.20 0 0 0
March 20, 2026 75.15 78.40 78.40 0 0 0 130.00 1.90 3.80 3.80 0 0 0
March 20, 2026 66.35 69.40 69.40 0 0 0 140.00 2.90 4.70 4.70 0 0 0
March 20, 2026 57.80 60.70 60.70 0 0 0 150.00 4.20 6.00 5.95 0 1 0
March 20, 2026 49.90 52.10 52.10 0 0 0 160.00 5.90 7.80 7.80 0 1 0
March 20, 2026 42.30 45.45 44.55 0 3 0 170.00 8.15 10.15 10.10 0 0 0
March 20, 2026 34.50 37.50 37.50 0 15 0 180.00 10.95 13.05 13.05 0 0 0
March 20, 2026 28.10 31.15 31.15 0 1 0 190.00 14.45 16.65 16.60 0 0 0
March 20, 2026 22.45 25.50 25.50 0 82 0 200.00 18.70 21.00 21.00 0 0 0
March 20, 2026 17.65 20.65 20.75 0 0 0 210.00 23.60 26.20 26.20 0 0 0
March 20, 2026 13.50 16.65 16.65 0 0 0 220.00 29.35 32.20 32.45 0 0 0
March 20, 2026 7.20 10.05 10.10 0 0 0 240.00 43.15 46.20 46.20 0 0 0
June 19, 2026 52.70 56.55 56.55 0 0 0 160.00 7.95 11.05 11.05 0 0 0
June 19, 2026 39.15 42.45 42.60 0 4 0 180.00 13.60 16.80 16.80 0 0 0
June 19, 2026 33.05 36.35 36.35 0 14 0 190.00 17.30 20.50 20.45 0 0 0
June 19, 2026 27.55 30.85 30.85 0 0 0 200.00 21.65 24.90 24.80 0 0 0
June 19, 2026 22.70 25.95 25.95 0 0 0 210.00 26.65 29.90 29.85 0 0 0
June 19, 2026 18.45 21.70 21.70 0 0 0 220.00 32.35 35.60 35.60 0 0 0
June 19, 2026 11.70 14.95 15.00 0 0 0 240.00 45.60 48.90 48.90 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.