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

Trading Hours and Stages

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: August 8, 2022 at 1:04 p.m.   (Real-time)

  • Last price: 160.000
  • Net change: 1.530
  • Bid price: 160.410
  • Ask price: 161.120
  • 30-day historical volatility: 46.05%
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: 255
Volume: 0
Open interest: 627
Volume: 30
August 19, 2022 59.45 62.35 60.80 0 0 0 100.00 0 0.49 0.49 0 20 0
August 19, 2022 54.45 57.35 55.80 0 0 0 105.00 0 0.49 0.32 0 0 0
August 19, 2022 49.50 52.40 49.20 0 0 0 110.00 0 0.36 0.35 0 0 0
August 19, 2022 44.55 47.45 44.70 0 2 0 115.00 0 0.38 0.43 0 21 0
August 19, 2022 39.60 42.50 39.25 0 0 0 120.00 0 0.42 0.60 0 2 0
August 19, 2022 34.70 37.65 34.55 0 2 0 125.00 0.01 0.49 0.85 0 3 0
August 19, 2022 29.65 32.30 30.35 0 0 0 130.00 0.01 0.95 1.15 0 5 0
August 19, 2022 24.75 27.65 25.60 0 1 0 135.00 0.02 1.10 1.45 0 0 0
August 19, 2022 20.40 22.90 20.45 0 0 0 140.00 0.34 1.50 1.90 0 1 0
August 19, 2022 15.70 18.60 16.05 0 11 0 145.00 0.90 1.90 2.50 0 11 0
August 19, 2022 11.80 14.20 12.10 0 42 0 150.00 1.65 2.90 3.60 0 0 0
August 19, 2022 8.60 10.35 8.65 0 3 0 155.00 2.85 4.15 5.30 0 0 0
August 19, 2022 5.45 7.15 5.45 0 0 0 160.00 4.60 6.05 7.60 0 0 0
August 19, 2022 3.10 4.20 3.85 0 24 0 165.00 7.00 8.85 10.65 0 0 0
August 19, 2022 1.40 2.80 2.60 0 1 0 170.00 10.00 12.50 14.45 0 0 0
August 19, 2022 0.55 2.05 1.85 0 26 0 175.00 13.60 16.80 18.80 0 0 0
August 19, 2022 0.16 1.55 1.35 0 0 0 180.00 18.50 21.40 23.30 0 0 0
August 19, 2022 0.02 1.05 0.95 0 0 0 185.00 23.40 25.90 27.95 0 0 0
August 19, 2022 0.01 0.75 0.65 0 1 0 190.00 27.75 30.60 32.65 0 0 0
September 16, 2022 60.35 62.30 61.25 0 0 0 100.00 0.01 0.47 0.47 0 0 0
September 16, 2022 55.40 57.35 54.75 0 0 0 105.00 0.01 0.55 0.60 0 0 0
September 16, 2022 50.50 52.55 49.80 0 0 0 110.00 0.03 0.60 0.75 0 0 0
September 16, 2022 45.50 48.10 44.95 0 0 0 115.00 0.08 0.75 0.95 0 2 0
September 16, 2022 40.55 42.95 40.75 0 0 0 120.00 0.16 1.05 1.20 0 12 0
September 16, 2022 35.80 38.40 36.00 0 0 0 125.00 0.34 1.35 1.50 0 0 0
September 16, 2022 31.10 33.70 31.40 0 0 0 130.00 0.60 1.70 1.90 0 5 0
September 16, 2022 26.50 28.90 26.95 0 1 0 135.00 1.10 2.10 2.40 0 0 0
September 16, 2022 22.20 24.75 22.20 0 0 0 140.00 1.75 2.75 3.20 0 2 0
September 16, 2022 18.25 20.30 18.20 0 0 0 145.00 2.65 3.65 4.20 0 0 0
September 16, 2022 14.50 16.70 14.70 0 0 0 150.00 3.90 4.90 5.65 0 1 0
September 16, 2022 11.20 12.80 11.25 0 0 0 155.00 5.00 6.55 7.55 0 0 0
September 16, 2022 8.35 9.85 8.50 0 1 0 160.00 7.25 8.65 9.85 0 0 0
September 16, 2022 5.95 7.40 6.30 0 3 0 165.00 9.75 11.30 12.75 0 1 0
September 16, 2022 4.00 5.05 4.60 0 3 0 170.00 12.25 14.45 16.15 0 0 0
September 16, 2022 2.65 3.75 3.40 0 0 0 175.00 16.15 18.10 19.95 0 0 0
September 16, 2022 1.60 2.70 2.50 0 63 0 180.00 20.00 22.25 24.10 0 0 0
September 16, 2022 1.30 2.05 1.90 0 0 0 185.00 24.30 26.55 28.60 0 0 0
September 16, 2022 0.65 1.60 1.45 0 0 0 190.00 28.70 31.05 33.40 0 0 0
September 16, 2022 0.06 1.00 0.90 0 5 0 200.00 38.10 40.45 43.10 0 0 0
September 16, 2022 0.02 0.65 0.60 0 10 0 210.00 47.95 50.30 53.00 0 0 0
September 16, 2022 0.01 0.49 0.49 0 1 0 220.00 57.95 60.25 64.00 0 0 0
September 16, 2022 0.01 0.49 0.49 0 1 0 230.00 67.95 70.25 72.50 0 0 0
September 16, 2022 0.01 0.49 0.49 0 0 0 240.00 77.95 80.25 82.70 0 0 0
September 16, 2022 0.01 0.49 0.49 0 3 0 250.00 87.95 90.25 92.70 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 260.00 97.95 100.25 102.70 0 0 0
September 16, 2022 0 0.49 0.49 0 0 0 300.00 137.95 140.25 142.50 0 0 0
October 21, 2022 60.60 63.45 60.20 0 0 0 100.00 0.11 0.70 0.85 0 0 0
October 21, 2022 55.95 58.65 55.35 0 0 0 105.00 0.15 0.95 1.05 0 0 0
October 21, 2022 51.15 53.80 50.70 0 0 0 110.00 0.23 1.00 1.25 0 0 0
October 21, 2022 46.30 49.05 46.50 0 0 0 115.00 0.43 1.40 1.50 0 10 0
October 21, 2022 41.65 44.35 41.85 0 0 0 120.00 0.65 1.70 1.85 0 3 0
October 21, 2022 37.00 39.80 37.25 0 0 0 125.00 1.10 2.10 2.30 0 0 0
October 21, 2022 32.60 35.30 32.85 0 0 0 130.00 1.55 2.65 2.90 0 0 0
October 21, 2022 28.20 30.90 28.70 0 0 0 135.00 2.15 3.35 3.60 0 0 0
October 21, 2022 24.10 26.75 24.70 0 0 0 140.00 3.10 4.25 4.70 0 0 0
October 21, 2022 20.35 22.90 20.30 0 0 0 145.00 4.25 5.45 5.95 0 0 0
October 21, 2022 16.90 19.25 16.90 0 0 0 150.00 5.25 6.95 7.60 0 0 0
October 21, 2022 13.70 15.60 14.10 0 0 0 155.00 7.15 8.75 9.60 0 0 0
October 21, 2022 10.90 12.55 11.15 0 0 0 160.00 9.00 10.80 11.90 0 0 0
October 21, 2022 8.45 10.40 8.85 0 0 0 165.00 11.35 13.35 14.65 0 0 0
October 21, 2022 6.40 7.70 6.95 0 0 0 170.00 14.15 16.35 17.80 0 0 0
October 21, 2022 4.70 6.05 5.45 0 0 0 175.00 17.30 20.05 21.35 0 0 0
October 21, 2022 3.35 4.65 4.25 0 0 0 180.00 21.25 23.85 25.25 0 0 0
November 18, 2022 61.00 64.25 62.55 0 0 0 100.00 0.26 1.25 1.30 0 0 0
November 18, 2022 56.60 59.50 57.80 0 0 0 105.00 0.38 1.45 1.60 0 0 0
November 18, 2022 51.80 54.95 52.05 0 0 0 110.00 0.60 1.75 1.90 0 0 0
November 18, 2022 47.25 50.20 47.45 0 0 0 115.00 0.90 2.10 2.25 0 0 0
November 18, 2022 42.70 45.65 42.95 0 0 0 120.00 1.30 2.55 2.70 0 0 0
November 18, 2022 38.25 41.20 38.60 0 2 0 125.00 1.90 3.10 3.35 0 0 0
November 18, 2022 33.95 36.85 34.65 0 8 0 130.00 2.55 3.80 4.10 0 0 0
November 18, 2022 29.90 32.75 30.45 0 1 0 135.00 3.45 4.75 5.10 0 0 0
November 18, 2022 26.10 28.75 26.70 0 0 0 140.00 4.55 5.85 6.35 0 0 0
November 18, 2022 22.50 25.00 23.25 0 0 0 145.00 5.90 7.25 7.75 0 0 0
November 18, 2022 19.15 21.65 19.35 0 3 0 150.00 7.00 8.90 9.50 0 0 0
November 18, 2022 16.10 18.45 16.40 0 0 0 155.00 9.05 10.85 11.65 0 0 0
November 18, 2022 13.10 15.60 13.40 0 0 0 160.00 10.90 12.95 13.95 0 0 0
November 18, 2022 10.70 13.05 11.25 0 0 0 165.00 13.40 15.50 16.75 0 0 0
November 18, 2022 8.60 10.30 9.25 0 0 0 170.00 16.25 18.40 19.75 0 0 0
November 18, 2022 6.85 8.45 7.60 0 0 0 175.00 19.45 21.65 23.50 0 0 0
November 18, 2022 5.35 7.20 6.35 0 1 0 180.00 22.65 25.50 27.10 0 0 0
December 16, 2022 61.90 64.90 63.15 0 0 0 100.00 0.42 1.50 1.65 0 1 0
December 16, 2022 57.20 60.25 58.65 0 0 0 105.00 0.65 1.80 1.90 0 0 0
December 16, 2022 52.50 55.60 52.80 0 0 0 110.00 0.95 2.15 2.25 0 0 0
December 16, 2022 47.95 50.95 48.30 0 0 0 115.00 1.40 2.55 2.70 0 0 0
December 16, 2022 43.60 46.50 43.90 0 0 0 120.00 1.80 3.05 3.00 -0.30 500 30
December 16, 2022 39.25 42.15 39.90 0 0 0 125.00 2.50 3.75 4.00 0 0 0
December 16, 2022 35.10 38.00 35.60 0 0 0 130.00 3.25 4.55 4.90 0 10 0
December 16, 2022 31.10 34.00 31.95 0 0 0 135.00 4.15 5.60 6.00 0 0 0
December 16, 2022 27.35 30.20 28.30 0 0 0 140.00 5.35 6.80 7.30 0 2 0
December 16, 2022 23.85 26.60 24.85 0 0 0 145.00 6.85 8.30 8.85 0 0 0
December 16, 2022 20.55 23.25 21.15 0 1 0 150.00 8.55 10.00 10.70 0 0 0
December 16, 2022 17.55 20.15 18.20 0 1 0 155.00 9.90 12.00 13.05 0 0 0
December 16, 2022 14.60 17.25 15.55 0 1 0 160.00 12.15 14.25 15.30 0 0 0
December 16, 2022 12.15 14.70 13.20 0 0 0 165.00 14.70 16.80 17.95 0 0 0
December 16, 2022 10.00 11.75 11.00 0 2 0 170.00 17.55 19.70 20.95 0 0 0
December 16, 2022 8.25 10.25 9.20 0 0 0 175.00 20.30 22.90 24.35 0 0 0
December 16, 2022 6.55 8.85 7.75 0 7 0 180.00 23.70 26.40 28.05 0 0 0
December 16, 2022 4.25 6.10 5.50 0 18 0 190.00 31.30 34.10 36.00 0 0 0
December 16, 2022 2.75 4.40 4.00 0 3 0 200.00 39.70 42.60 44.65 0 0 0
December 16, 2022 1.00 2.50 2.25 0 0 0 220.00 58.25 61.75 64.30 0 0 0
January 20, 2023 44.55 47.45 45.20 0 0 0 120.00 2.35 3.65 3.90 0 0 0
January 20, 2023 40.30 43.20 40.85 0 0 0 125.00 3.05 4.45 4.75 0 0 0
January 20, 2023 36.25 39.15 36.90 0 0 0 130.00 3.95 5.40 5.70 0 0 0
January 20, 2023 32.40 35.30 33.20 0 0 0 135.00 5.00 6.50 6.90 0 0 0
January 20, 2023 28.80 31.65 29.60 0 0 0 140.00 6.25 7.85 8.25 0 0 0
January 20, 2023 25.30 28.20 25.55 0 0 0 145.00 7.75 9.40 9.85 0 0 0
January 20, 2023 22.15 24.95 23.30 0 0 0 150.00 9.20 11.15 11.75 0 0 0
January 20, 2023 19.15 21.90 19.75 0 0 0 155.00 10.95 13.20 13.90 0 0 0
January 20, 2023 16.25 19.10 17.10 0 0 0 160.00 13.25 15.50 16.30 0 0 0
January 20, 2023 13.80 16.55 14.75 0 0 0 165.00 15.80 18.05 18.95 0 0 0
January 20, 2023 11.60 14.30 12.65 0 0 0 170.00 18.65 20.85 21.85 0 0 0
January 20, 2023 9.65 12.25 10.85 0 0 0 175.00 21.50 23.95 25.15 0 0 0
January 20, 2023 8.05 10.50 8.75 0 0 0 180.00 24.80 27.35 29.10 0 0 0
March 17, 2023 72.80 76.05 73.80 0 0 0 90.00 0.55 1.65 1.90 0 0 0
March 17, 2023 63.60 66.90 65.05 0 0 0 100.00 1.20 2.45 2.60 0 0 0
March 17, 2023 54.70 58.00 56.45 0 0 0 110.00 2.00 3.40 3.60 0 0 0
March 17, 2023 46.30 49.30 46.85 0 0 0 120.00 3.35 4.85 5.10 0 0 0
March 17, 2023 38.45 41.45 39.15 0 0 0 130.00 5.25 6.90 7.20 0 0 0
March 17, 2023 31.30 34.25 32.40 0 0 0 140.00 7.95 9.65 10.15 0 0 0
March 17, 2023 24.85 27.90 26.05 0 0 0 150.00 10.85 13.25 13.85 0 10 0
March 17, 2023 19.10 22.25 20.05 0 0 0 160.00 15.30 17.70 18.50 0 0 0
March 17, 2023 14.70 17.50 15.50 0 1 0 170.00 20.60 23.10 24.00 0 2 0
March 17, 2023 10.85 13.45 12.15 0 0 0 180.00 26.90 29.40 30.50 0 0 0
March 17, 2023 7.90 10.50 9.40 0 0 0 190.00 34.00 36.55 38.30 0 0 0
March 17, 2023 5.55 7.60 7.35 0 0 0 200.00 41.80 44.50 46.10 0 0 0
June 16, 2023 72.90 79.30 77.30 0 0 0 90.00 0.10 3.95 9.00 0 0 0
June 16, 2023 63.90 70.20 68.55 0 0 0 100.00 1.05 4.80 9.00 0 0 0
June 16, 2023 55.40 61.75 60.15 0 0 0 110.00 2.30 6.05 9.00 0 1 0
June 16, 2023 47.55 52.90 52.30 0 0 0 120.00 4.15 7.60 10.35 0 0 0
June 16, 2023 40.15 45.75 45.00 0 0 0 130.00 6.60 9.90 12.75 0 0 0
June 16, 2023 33.40 39.35 38.40 0 0 0 140.00 9.70 12.70 15.85 0 2 0
June 16, 2023 27.40 32.95 32.40 0 2 0 150.00 12.95 16.30 19.60 0 0 0
June 16, 2023 22.15 26.55 27.20 0 0 0 160.00 17.20 20.70 24.30 0 0 0
June 16, 2023 17.65 22.50 22.85 0 0 0 170.00 22.35 27.40 29.65 0 0 0
June 16, 2023 13.90 18.60 19.15 0 0 0 180.00 28.60 33.50 35.85 0 0 0
June 16, 2023 8.25 12.45 13.65 0 0 0 200.00 42.65 47.90 50.40 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.