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 6, 2025 at 7:11 p.m.   (Real-time)

  • Last price: 201.070
  • Net change: -0.080
  • Bid price: 199.700
  • Ask price: 201.620
  • 30-day historical volatility: 16.36%
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: 319
Volume: 0
Open interest: 28
Volume: 0
July 18, 2025 69.25 72.20 72.20 0 0 0 130.00 0 0.50 0.50 0 0 0
July 18, 2025 64.25 67.30 67.30 0 0 0 135.00 0 0.50 0.50 0 0 0
July 18, 2025 59.25 62.25 62.25 0 0 0 140.00 0 0.50 0.50 0 0 0
July 18, 2025 54.25 57.25 57.25 0 0 0 145.00 0 0.50 0.50 0 0 0
July 18, 2025 49.60 51.90 51.90 0 0 0 150.00 0 0.50 0.50 0 0 0
July 18, 2025 44.65 46.90 46.90 0 0 0 155.00 0 0.50 0.50 0 0 0
July 18, 2025 39.65 41.95 41.95 0 0 0 160.00 0 0.50 0.50 0 0 0
July 18, 2025 34.65 36.95 36.95 0 0 0 165.00 0.01 0.50 0.50 0 0 0
July 18, 2025 29.70 32.05 32.05 0 1 0 170.00 0.01 0.55 0.55 0 0 0
July 18, 2025 24.65 27.15 27.15 0 0 0 175.00 0.01 0.65 0.65 0 0 0
July 18, 2025 20.10 22.15 22.15 0 19 0 180.00 0.06 0.90 0.90 0 2 0
July 18, 2025 15.45 17.45 17.45 0 24 0 185.00 0.24 1.25 1.25 0 0 0
July 18, 2025 10.50 12.85 12.85 0 0 0 190.00 0.55 1.85 1.85 0 4 0
July 18, 2025 6.35 8.70 8.70 0 0 0 195.00 1.35 2.85 2.85 0 0 0
July 18, 2025 3.10 5.20 5.20 0 5 0 200.00 2.85 4.65 4.65 0 0 0
July 18, 2025 0.95 2.75 2.75 0 1 0 205.00 5.25 7.35 7.35 0 5 0
July 18, 2025 0.01 1.40 1.40 0 0 0 210.00 8.85 10.80 10.80 0 0 0
July 18, 2025 0.01 0.60 0.60 0 0 0 215.00 13.65 15.05 15.05 0 0 0
July 18, 2025 0.01 0.50 0.50 0 1 0 220.00 18.55 20.50 20.50 0 0 0
July 18, 2025 0 0.50 0.50 0 0 0 230.00 28.35 30.55 30.55 0 0 0
August 15, 2025 69.50 73.00 73.00 0 0 0 130.00 0.01 0.60 0.60 0 0 0
August 15, 2025 64.55 68.10 68.10 0 0 0 135.00 0.06 0.65 0.65 0 0 0
August 15, 2025 59.65 63.20 63.20 0 0 0 140.00 0.13 0.70 0.70 0 0 0
August 15, 2025 54.35 58.40 58.40 0 0 0 145.00 0.23 0.80 0.80 0 10 0
August 15, 2025 50.05 52.75 52.75 0 1 0 150.00 0.32 0.95 0.95 0 0 0
August 15, 2025 45.40 47.95 47.95 0 0 0 155.00 0.42 1.20 1.20 0 0 0
August 15, 2025 40.55 43.20 43.20 0 0 0 160.00 0.55 1.55 1.55 0 0 0
August 15, 2025 35.95 38.50 38.50 0 0 0 165.00 0.80 1.85 1.85 0 0 0
August 15, 2025 31.40 33.85 33.85 0 0 0 170.00 1.15 2.20 2.20 0 0 0
August 15, 2025 26.95 29.40 29.40 0 1 0 175.00 1.65 2.85 2.85 0 0 0
August 15, 2025 22.60 25.15 25.15 0 1 0 180.00 2.25 3.65 3.65 0 0 0
August 15, 2025 18.65 20.90 20.90 0 1 0 185.00 3.20 4.65 4.65 0 0 0
August 15, 2025 14.70 17.15 17.15 0 1 0 190.00 4.45 6.00 6.00 0 0 0
August 15, 2025 11.50 13.75 13.75 0 0 0 195.00 6.05 7.70 7.70 0 0 0
August 15, 2025 8.70 10.80 10.80 0 17 0 200.00 8.05 9.85 9.85 0 0 0
August 15, 2025 6.30 8.30 8.30 0 2 0 205.00 10.50 12.50 12.50 0 0 0
August 15, 2025 4.30 6.20 6.20 0 0 0 210.00 13.35 15.40 15.40 0 0 0
August 15, 2025 2.75 4.55 4.55 0 4 0 215.00 16.65 18.80 18.80 0 0 0
August 15, 2025 1.55 3.30 3.30 0 2 0 220.00 20.20 22.65 22.65 0 0 0
August 15, 2025 0.23 1.85 1.85 0 0 0 230.00 28.95 31.35 31.35 0 0 0
September 19, 2025 80.10 83.00 83.00 0 0 0 120.00 0.14 0.80 0.80 0 0 0
September 19, 2025 70.40 73.25 73.25 0 0 0 130.00 0.33 1.00 1.00 0 1 0
September 19, 2025 60.80 63.75 63.75 0 0 0 140.00 0.55 1.25 1.25 0 0 0
September 19, 2025 56.00 59.05 59.05 0 0 0 145.00 0.70 1.50 1.50 0 0 0
September 19, 2025 52.00 53.75 53.75 0 0 0 150.00 0.85 1.80 1.80 0 0 0
September 19, 2025 47.00 49.15 49.15 0 0 0 155.00 1.10 2.10 2.10 0 0 0
September 19, 2025 42.45 44.55 44.55 0 0 0 160.00 1.50 2.50 2.50 0 0 0
September 19, 2025 38.00 40.00 40.00 0 0 0 165.00 2.00 3.00 3.00 0 0 0
September 19, 2025 33.10 35.65 35.65 0 2 0 170.00 2.40 3.70 3.70 0 1 0
September 19, 2025 28.90 31.45 31.45 0 0 0 175.00 3.10 4.55 4.55 0 1 0
September 19, 2025 24.85 27.45 27.45 0 10 0 180.00 4.00 5.60 5.60 0 0 0
September 19, 2025 20.75 23.75 23.75 0 0 0 185.00 5.15 6.00 6.00 0 0 0
September 19, 2025 17.35 19.90 19.90 0 15 0 190.00 6.60 8.40 8.40 0 1 0
September 19, 2025 14.20 16.60 16.60 0 0 0 195.00 8.30 10.10 10.10 0 0 0
September 19, 2025 11.40 13.70 13.70 0 1 0 200.00 10.35 12.30 12.30 0 0 0
September 19, 2025 8.95 11.15 11.15 0 25 0 205.00 12.75 14.85 14.85 0 0 0
September 19, 2025 6.80 8.90 8.90 0 12 0 210.00 15.50 17.75 17.75 0 0 0
September 19, 2025 5.00 7.05 7.05 0 0 0 215.00 18.55 20.60 20.60 0 0 0
September 19, 2025 3.50 5.50 5.50 0 0 0 220.00 21.85 24.35 24.35 0 0 0
September 19, 2025 1.40 3.20 3.20 0 0 0 230.00 29.80 31.75 31.75 0 0 0
October 17, 2025 61.10 64.60 64.60 0 0 0 140.00 0.90 1.75 1.75 0 0 0
October 17, 2025 51.75 55.45 55.45 0 0 0 150.00 1.40 2.40 2.40 0 0 0
October 17, 2025 48.45 50.20 50.20 0 0 0 155.00 1.70 2.80 2.80 0 0 0
October 17, 2025 44.00 45.70 45.70 0 0 0 160.00 2.15 3.40 3.40 0 0 0
October 17, 2025 38.55 41.35 41.35 0 0 0 165.00 2.70 4.05 4.05 0 0 0
October 17, 2025 34.30 37.00 37.00 0 0 0 170.00 3.35 4.90 4.90 0 0 0
October 17, 2025 29.90 32.95 32.95 0 0 0 175.00 4.20 5.90 5.90 0 0 0
October 17, 2025 26.10 29.20 29.20 0 0 0 180.00 5.25 7.10 7.10 0 0 0
October 17, 2025 22.50 25.50 25.50 0 0 0 185.00 6.50 8.45 8.45 0 0 0
October 17, 2025 19.15 21.95 21.95 0 0 0 190.00 8.00 10.15 10.15 0 0 0
October 17, 2025 16.05 18.75 18.75 0 0 0 195.00 9.80 12.00 12.00 0 0 0
October 17, 2025 13.30 15.95 15.95 0 1 0 200.00 11.90 14.25 14.25 0 0 0
October 17, 2025 10.80 13.30 13.30 0 0 0 205.00 14.20 16.80 16.80 0 0 0
October 17, 2025 8.60 11.00 11.00 0 30 0 210.00 16.95 19.70 19.70 0 0 0
October 17, 2025 6.70 9.10 9.10 0 0 0 215.00 19.80 22.85 22.85 0 0 0
October 17, 2025 5.00 7.35 7.35 0 0 0 220.00 23.20 26.05 26.05 0 0 0
October 17, 2025 2.50 4.75 4.75 0 0 0 230.00 30.60 33.15 33.15 0 0 0
November 21, 2025 37.15 39.45 39.45 0 0 0 170.00 5.20 6.90 6.90 0 0 0
November 21, 2025 29.60 32.00 32.00 0 0 0 180.00 7.50 9.45 9.45 0 0 0
November 21, 2025 26.05 28.50 28.50 0 0 0 185.00 8.95 11.00 11.00 0 0 0
November 21, 2025 22.80 25.25 25.25 0 0 0 190.00 10.60 12.70 12.70 0 0 0
November 21, 2025 20.00 22.25 22.25 0 0 0 195.00 12.55 14.60 14.60 0 0 0
November 21, 2025 17.20 19.45 19.45 0 0 0 200.00 14.70 16.75 16.75 0 0 0
November 21, 2025 14.10 16.90 16.90 0 0 0 205.00 17.15 19.20 19.20 0 0 0
November 21, 2025 11.85 14.60 14.60 0 0 0 210.00 19.75 21.85 21.85 0 0 0
November 21, 2025 9.80 12.50 12.50 0 0 0 215.00 22.65 25.20 25.20 0 0 0
November 21, 2025 8.00 10.35 10.35 0 0 0 220.00 25.75 28.40 28.40 0 0 0
November 21, 2025 5.00 7.35 7.35 0 0 0 230.00 32.70 35.15 35.15 0 0 0
December 19, 2025 81.20 85.20 85.20 0 0 0 120.00 0.90 2.00 2.00 0 0 0
December 19, 2025 71.95 75.80 75.80 0 0 0 130.00 1.35 2.50 2.50 0 0 0
December 19, 2025 62.90 66.60 66.60 0 0 0 140.00 2.00 3.20 3.20 0 0 0
December 19, 2025 54.00 57.70 57.70 0 0 0 150.00 2.90 4.35 4.35 0 1 0
December 19, 2025 45.30 48.65 48.65 0 0 0 160.00 4.10 5.85 5.85 0 0 0
December 19, 2025 37.30 40.70 40.70 0 3 0 170.00 5.85 7.90 7.90 0 0 0
December 19, 2025 29.95 33.30 33.30 0 1 0 180.00 8.35 10.65 10.65 0 0 0
December 19, 2025 26.60 29.90 29.90 0 0 0 185.00 9.75 12.30 12.30 0 0 0
December 19, 2025 23.40 26.70 26.70 0 0 0 190.00 11.45 14.15 14.15 0 0 0
December 19, 2025 20.50 23.70 23.70 0 0 0 195.00 13.45 16.15 16.15 0 0 0
December 19, 2025 17.75 20.90 20.90 0 12 0 200.00 15.60 18.30 18.30 0 0 0
December 19, 2025 15.30 18.35 18.35 0 0 0 205.00 17.95 20.75 20.75 0 0 0
December 19, 2025 13.00 16.15 16.15 0 24 0 210.00 20.55 23.70 23.70 0 0 0
December 19, 2025 10.95 14.05 14.05 0 0 0 215.00 23.40 26.65 26.65 0 0 0
December 19, 2025 9.10 12.15 12.15 0 0 0 220.00 26.45 29.75 29.75 0 0 0
December 19, 2025 6.00 9.00 9.00 0 0 0 230.00 33.20 36.70 36.70 0 0 0
December 19, 2025 3.65 6.55 6.55 0 0 0 240.00 41.05 44.10 44.10 0 0 0
March 20, 2026 83.15 86.85 86.85 0 0 0 120.00 1.65 3.10 3.10 0 0 0
March 20, 2026 74.20 77.80 77.80 0 0 0 130.00 2.40 3.85 3.85 0 0 0
March 20, 2026 65.45 69.00 69.00 0 0 0 140.00 3.40 4.95 4.95 0 0 0
March 20, 2026 57.00 60.55 60.55 0 0 0 150.00 4.65 6.50 6.50 0 1 0
March 20, 2026 50.00 52.15 52.15 0 0 0 160.00 6.30 8.45 8.45 0 1 0
March 20, 2026 42.45 44.80 44.80 0 3 0 170.00 8.60 10.95 10.95 0 0 0
March 20, 2026 35.05 37.90 37.90 0 15 0 180.00 11.50 14.10 14.10 0 0 0
March 20, 2026 28.75 31.60 31.60 0 1 0 190.00 15.05 17.85 17.85 0 0 0
March 20, 2026 23.15 26.05 26.05 0 65 0 200.00 19.30 22.35 22.35 0 0 0
March 20, 2026 18.40 21.20 21.20 0 0 0 210.00 24.30 27.50 27.50 0 0 0
March 20, 2026 14.25 17.05 17.05 0 0 0 220.00 30.10 33.35 33.35 0 0 0
March 20, 2026 7.95 10.75 10.75 0 0 0 240.00 43.80 47.15 47.15 0 0 0
June 19, 2026 52.65 56.60 56.60 0 0 0 160.00 8.30 11.50 11.50 0 0 0
June 19, 2026 39.30 42.90 42.90 0 4 0 180.00 14.05 17.40 17.40 0 0 0
June 19, 2026 33.25 36.80 36.80 0 14 0 190.00 17.85 21.20 21.20 0 0 0
June 19, 2026 27.80 31.35 31.35 0 0 0 200.00 22.20 25.65 25.65 0 0 0
June 19, 2026 23.00 26.50 26.50 0 0 0 210.00 27.25 30.70 30.70 0 0 0
June 19, 2026 18.75 22.25 22.25 0 0 0 220.00 32.95 36.45 36.45 0 0 0
June 19, 2026 12.05 15.45 15.45 0 0 0 240.00 46.15 49.75 49.75 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.