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.  (127.40 USD/CAD)

Last update: November 29, 2021 at 7:51 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 201.630
  • Ask price: 220.000
  • 30-day historical volatility: 35.52%
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: 637
Volume: 0
Open interest: 190
Volume: 0
December 17, 2021 0 0 69.95 0 0 0 150.00 0 0 0.45 0 0 0
December 17, 2021 0 0 59.95 0 0 0 160.00 0 0 0.50 0 0 0
December 17, 2021 0 0 55.05 0 0 0 165.00 0 1.00 0.80 0 0 0
December 17, 2021 0 0 50.05 0 0 0 170.00 0 0 0.65 0 0 0
December 17, 2021 0 0 45.15 0 0 0 175.00 0 0 0.75 0 8 0
December 17, 2021 0 0 40.55 0 0 0 180.00 0 0 0.85 0 20 0
December 17, 2021 0 0 35.05 0 0 0 185.00 0 0 1.00 0 0 0
December 17, 2021 0 0 30.35 0 0 0 190.00 0 0 1.25 0 0 0
December 17, 2021 0 0 26.10 0 0 0 195.00 0 0 1.55 0 0 0
December 17, 2021 0 0 21.25 0 2 0 200.00 0 0 2.30 0 1 0
December 17, 2021 0 0 17.05 0 7 0 205.00 0 0 3.05 0 0 0
December 17, 2021 0 0 13.25 0 5 0 210.00 0 0 4.15 0 0 0
December 17, 2021 0 0 9.60 0 0 0 215.00 0 0 5.70 0 1 0
December 17, 2021 0 0 6.50 0 20 0 220.00 0 0 7.75 0 0 0
December 17, 2021 0 0 4.60 0 0 0 225.00 0 0 10.85 0 0 0
December 17, 2021 0 0 0.90 0 3 0 230.00 0 0 15.10 0 0 0
December 17, 2021 0 0 2.25 0 0 0 235.00 0 0 19.25 0 0 0
December 17, 2021 0 0 1.55 0 0 0 240.00 0 0 23.30 0 0 0
December 17, 2021 0 0 1.20 0 0 0 245.00 0 0 27.95 0 0 0
December 17, 2021 0 0 0.70 0 0 0 260.00 0 0 42.50 0 0 0
January 21, 2022 0 0 95.10 0 0 0 125.00 0 0 0.50 0 15 0
January 21, 2022 0 0 90.15 0 0 0 130.00 0 0 0.50 0 1 0
January 21, 2022 0 0 85.10 0 0 0 135.00 0 0 0.55 0 1 0
January 21, 2022 0 0 80.20 0 1 0 140.00 0 0 0.60 0 30 0
January 21, 2022 0 0 75.25 0 3 0 145.00 0 0 0.60 0 0 0
January 21, 2022 0 0 70.30 0 4 0 150.00 0 1.20 0.65 0 8 0
January 21, 2022 0 0 65.35 0 5 0 155.00 0 0 0.70 0 5 0
January 21, 2022 0 0 60.70 0 0 0 160.00 0 0 1.10 0 1 0
January 21, 2022 0 0 55.85 0 0 0 165.00 0 0 1.25 0 1 0
January 21, 2022 0 0 50.55 0 1 0 170.00 0 0 1.20 0 0 0
January 21, 2022 0 0 45.75 0 0 0 175.00 0 0 1.35 0 2 0
January 21, 2022 0 0 41.30 0 1 0 180.00 0 0 1.60 0 0 0
January 21, 2022 0 0 36.75 0 0 0 185.00 0 0 1.95 0 1 0
January 21, 2022 0 0 31.80 0 2 0 190.00 0 0 2.50 0 5 0
January 21, 2022 0 0 27.75 0 3 0 195.00 0 0 2.90 0 0 0
January 21, 2022 0 0 11.00 0 2 0 200.00 0 0 3.65 0 0 0
January 21, 2022 0 0 19.50 0 1 0 205.00 0 0 4.80 0 0 0
January 21, 2022 0 0 15.85 0 2 0 210.00 0 0 6.30 0 0 0
January 21, 2022 0 0 12.55 0 5 0 215.00 0 0 8.10 0 0 0
January 21, 2022 0 0 9.80 0 2 0 220.00 0 0 10.35 0 0 0
January 21, 2022 0 0 7.50 0 0 0 225.00 0 0 13.50 0 0 0
January 21, 2022 0 0 5.65 0 10 0 230.00 0 0 16.75 0 0 0
January 21, 2022 0 0 4.25 0 0 0 235.00 0 0 20.45 0 0 0
January 21, 2022 0 0 3.20 0 0 0 240.00 0 0 24.30 0 0 0
January 21, 2022 0 0 2.40 0 0 0 245.00 0 0 28.85 0 0 0
January 21, 2022 0 0 1.80 0 0 0 250.00 0 0 32.95 0 0 0
January 21, 2022 0 0 2.00 0 0 0 260.00 0 0 43.55 0 0 0
February 18, 2022 0 0 70.85 0 0 0 150.00 0 0 1.50 0 1 0
February 18, 2022 0 0 61.10 0 0 0 160.00 0 0 1.20 0 1 0
February 18, 2022 0 0 55.95 0 0 0 165.00 0 0 1.40 0 0 0
February 18, 2022 0 0 51.20 0 0 0 170.00 0 0 1.70 0 0 0
February 18, 2022 0 0 46.65 0 0 0 175.00 0 0 1.90 0 0 0
February 18, 2022 0 0 42.05 0 0 0 180.00 0 0 2.35 0 4 0
February 18, 2022 0 0 37.45 0 0 0 185.00 0 0 2.70 0 0 0
February 18, 2022 0 0 33.15 0 0 0 190.00 0 0 3.35 0 11 0
February 18, 2022 0 0 29.00 0 0 0 195.00 0 0 7.10 0 4 0
February 18, 2022 0 0 10.85 0 3 0 200.00 0 0 5.10 0 2 0
February 18, 2022 0 0 21.50 0 0 0 205.00 0 0 6.50 0 6 0
February 18, 2022 0 0 17.90 0 0 0 210.00 0 0 8.15 0 13 0
February 18, 2022 0 0 15.05 0 0 0 215.00 0 0 10.10 0 2 0
February 18, 2022 0 0 12.40 0 2 0 220.00 0 0 13.05 0 2 0
February 18, 2022 0 0 10.35 0 0 0 225.00 0 0 15.85 0 1 0
February 18, 2022 0 0 8.35 0 10 0 230.00 0 0 18.95 0 0 0
February 18, 2022 0 0 6.70 0 0 0 235.00 0 0 22.40 0 0 0
February 18, 2022 0 0 5.35 0 0 0 240.00 0 0 27.95 0 0 0
February 18, 2022 0 0 4.15 0 4 0 245.00 0 0 31.90 0 0 0
February 18, 2022 0 0 3.35 0 500 0 250.00 0 0 36.05 0 0 0
February 18, 2022 0 0 2.75 0 0 0 255.00 0 0 38.50 0 0 0
February 18, 2022 0 0 2.30 0 0 0 260.00 0 0 43.70 0 0 0
February 18, 2022 0 0 1.95 0 0 0 265.00 0 0 48.30 0 0 0
February 18, 2022 0 0 2.00 0 0 0 270.00 0 0 53.95 0 0 0
February 18, 2022 0 0 1.70 0 0 0 275.00 0 0 58.70 0 0 0
March 18, 2022 0 0 71.40 0 0 0 150.00 0 0 1.70 0 0 0
March 18, 2022 0 0 62.00 0 0 0 160.00 0 0 2.50 0 0 0
March 18, 2022 0 0 57.40 0 0 0 165.00 0 0 2.65 0 0 0
March 18, 2022 0 0 52.50 0 0 0 170.00 0 0 3.30 0 0 0
March 18, 2022 0 0 48.10 0 0 0 175.00 0 0 3.80 0 0 0
March 18, 2022 0 0 43.75 0 0 0 180.00 0 0 4.60 0 11 0
March 18, 2022 0 0 39.60 0 0 0 185.00 0 0 5.40 0 0 0
March 18, 2022 0 0 35.65 0 0 0 190.00 0 0 6.45 0 0 0
March 18, 2022 0 0 31.90 0 0 0 195.00 0 0 7.70 0 0 0
March 18, 2022 0 0 28.35 0 0 0 200.00 0 0 9.15 0 0 0
March 18, 2022 0 0 25.05 0 0 0 205.00 0 0 10.85 0 0 0
March 18, 2022 0 0 21.70 0 0 0 210.00 0 0 12.80 0 0 0
March 18, 2022 0 0 18.90 0 0 0 215.00 0 0 15.00 0 0 0
March 18, 2022 0 0 16.40 0 0 0 220.00 0 0 17.50 0 5 0
March 18, 2022 0 0 14.15 0 0 0 225.00 0 0 20.25 0 0 0
March 18, 2022 0 0 12.15 0 0 0 230.00 0 0 23.30 0 0 0
March 18, 2022 0 0 10.45 0 0 0 235.00 0 0 26.60 0 0 0
March 18, 2022 0 0 8.95 0 0 0 240.00 0 0 30.10 0 0 0
March 18, 2022 0 0 7.70 0 0 0 245.00 0 0 33.85 0 0 0
March 18, 2022 0 0 6.60 0 0 0 250.00 0 0 37.75 0 0 0
March 18, 2022 0 0 5.70 0 0 0 255.00 0 0 41.85 0 0 0
March 18, 2022 0 0 4.95 0 0 0 260.00 0 0 46.10 0 0 0
March 18, 2022 0 0 4.30 0 0 0 265.00 0 0 50.50 0 0 0
March 18, 2022 0 0 3.75 0 0 0 270.00 0 0 54.95 0 0 0
March 18, 2022 0 0 3.35 0 0 0 275.00 0 0 59.55 0 0 0
April 14, 2022 0 0 62.85 0 0 0 160.00 0 0 2.70 0 2 0
April 14, 2022 0 0 53.35 0 0 0 170.00 0 0 3.90 0 0 0
April 14, 2022 0 0 49.05 0 0 0 175.00 0 0 4.75 0 1 0
April 14, 2022 0 0 44.85 0 0 0 180.00 0 0 5.55 0 0 0
April 14, 2022 0 0 40.85 0 0 0 185.00 0 0 7.45 0 1 0
April 14, 2022 0 0 37.00 0 0 0 190.00 0 0 7.85 0 0 0
April 14, 2022 0 0 33.40 0 0 0 195.00 0 0 9.20 0 0 0
April 14, 2022 0 0 29.95 0 0 0 200.00 0 0 10.80 0 0 0
April 14, 2022 0 0 14.15 0 1 0 205.00 0 0 12.60 0 0 0
April 14, 2022 0 0 23.80 0 1 0 210.00 0 0 14.60 0 0 0
April 14, 2022 0 0 20.90 0 0 0 215.00 0 0 16.90 0 0 0
April 14, 2022 0 0 18.40 0 1 0 220.00 0 0 19.40 0 0 0
April 14, 2022 0 0 16.15 0 0 0 225.00 0 0 22.15 0 0 0
April 14, 2022 0 0 14.15 0 0 0 230.00 0 0 25.20 0 0 0
April 14, 2022 0 0 12.35 0 0 0 235.00 0 0 28.40 0 0 0
April 14, 2022 0 0 10.80 0 0 0 240.00 0 0 31.85 0 0 0
April 14, 2022 0 0 9.40 0 0 0 245.00 0 0 35.45 0 0 0
April 14, 2022 0 0 8.20 0 0 0 250.00 0 0 39.25 0 0 0
April 14, 2022 0 0 7.20 0 0 0 255.00 0 0 43.25 0 0 0
April 14, 2022 0 0 6.30 0 0 0 260.00 0 0 47.40 0 0 0
April 14, 2022 0 0 5.55 0 0 0 265.00 0 0 51.65 0 0 0
April 14, 2022 0 0 4.90 0 0 0 270.00 0 0 56.00 0 0 0
April 14, 2022 0 0 4.40 0 0 0 275.00 0 0 60.50 0 0 0
May 20, 2022 0 0 0 0 0 0 180.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 185.00 0 0 0 0 0 0
May 20, 2022 0 0 39.20 0 0 0 190.00 0 0 10.05 0 0 0
May 20, 2022 0 0 0 0 0 0 195.00 0 0 0 0 0 0
May 20, 2022 0 0 32.45 0 0 0 200.00 0 0 13.30 0 0 0
May 20, 2022 0 0 29.35 0 0 0 205.00 0 0 15.20 0 0 0
May 20, 2022 0 0 26.50 0 0 0 210.00 0 0 17.35 0 0 0
May 20, 2022 0 0 23.85 0 0 0 215.00 0 0 19.70 0 0 0
May 20, 2022 0 0 21.35 0 0 0 220.00 0 0 22.25 0 0 0
May 20, 2022 0 0 19.10 0 0 0 225.00 0 0 25.00 0 0 0
May 20, 2022 0 0 17.05 0 0 0 230.00 0 0 27.95 0 0 0
May 20, 2022 0 0 15.25 0 0 0 235.00 0 0 31.10 0 0 0
May 20, 2022 0 0 13.55 0 0 0 240.00 0 0 34.45 0 0 0
May 20, 2022 0 0 12.10 0 0 0 245.00 0 0 38.00 0 0 0
May 20, 2022 0 0 8.60 0 0 0 260.00 0 0 49.50 0 0 0
June 17, 2022 0 0 83.15 0 0 0 140.00 0 0 2.80 0 4 0
June 17, 2022 0 0 74.00 0 0 0 150.00 0 0 3.80 0 2 0
June 17, 2022 0 0 65.10 0 0 0 160.00 0 0 5.00 0 2 0
June 17, 2022 0 0 56.70 0 0 0 170.00 0 0 6.65 0 4 0
June 17, 2022 0 0 48.00 0 10 0 180.00 0 0 8.70 0 0 0
June 17, 2022 0 0 40.70 0 17 0 190.00 0 0 11.40 0 0 0
June 17, 2022 0 0 34.10 0 1 0 200.00 0 0 14.80 0 0 0
June 17, 2022 0 0 28.25 0 0 0 210.00 0 0 18.95 0 0 0
June 17, 2022 0 0 23.20 0 0 0 220.00 0 0 23.85 0 4 0
June 17, 2022 0 0 18.90 0 0 0 230.00 0 0 29.55 0 0 0
June 17, 2022 0 0 15.35 0 0 0 240.00 0 0 36.00 0 0 0
June 17, 2022 0 0 12.45 0 0 0 250.00 0 0 43.10 0 0 0
June 17, 2022 0 0 10.10 0 0 0 260.00 0 0 50.80 0 0 0
June 17, 2022 0 0 4.80 0 0 0 300.00 0 0 85.60 0 0 0
September 16, 2022 0 0 85.45 0 0 0 140.00 0 0 4.55 0 4 0
September 16, 2022 0 0 76.85 0 0 0 150.00 0 0 6.00 0 1 0
September 16, 2022 0 0 68.60 0 0 0 160.00 0 0 7.80 0 0 0
September 16, 2022 0 0 60.70 0 0 0 170.00 0 0 10.10 0 0 0
September 16, 2022 0 0 53.40 0 0 0 180.00 0 0 12.70 0 0 0
September 16, 2022 0 0 46.55 0 0 0 190.00 0 0 15.85 0 0 0
September 16, 2022 0 0 40.30 0 5 0 200.00 0 0 19.65 0 0 0
September 16, 2022 0 0 34.65 0 0 0 210.00 0 0 24.10 0 0 0
September 16, 2022 0 0 29.50 0 0 0 220.00 0 0 29.25 0 2 0
September 16, 2022 0 0 24.95 0 0 0 230.00 0 0 34.95 0 0 0
September 16, 2022 0 0 21.20 0 0 0 240.00 0 0 41.25 0 0 0
September 16, 2022 0 0 18.15 0 3 0 250.00 0 0 48.05 0 0 0
September 16, 2022 0 0 15.45 0 0 0 260.00 0 0 55.40 0 0 0
September 16, 2022 0 0 8.35 0 0 0 300.00 0 0 88.45 0 0 0