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: 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