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: January 22, 2022 at 10:15 a.m.   (Real-time)

  • Last price: 152.500
  • Net change: -4.270
  • Bid price: 152.000
  • Ask price: 152.670
  • 30-day historical volatility: 27.39%
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: 671
Volume: 0
Open interest: 147
Volume: 1
February 18, 2022 22.55 24.40 24.40 0 0 0 130.00 0.40 1.15 1.15 0 0 0
February 18, 2022 13.60 15.55 15.55 0 0 0 140.00 1.55 2.45 2.45 0 0 0
February 18, 2022 9.80 11.75 11.75 0 0 0 145.00 2.65 3.70 3.70 0 0 0
February 18, 2022 7.05 8.20 8.20 0 0 0 150.00 4.55 5.50 5.50 0 10 1
February 18, 2022 4.55 5.65 5.65 0 0 0 155.00 7.00 7.95 7.95 0 0 0
February 18, 2022 2.70 3.80 3.80 0 0 0 160.00 10.10 11.10 11.10 0 6 0
February 18, 2022 1.45 2.60 2.60 0 8 0 165.00 13.40 15.50 15.50 0 2 0
February 18, 2022 0.75 1.75 1.75 0 0 0 170.00 17.65 19.80 19.80 0 7 0
February 18, 2022 0.40 1.25 1.25 0 0 0 175.00 22.70 24.35 24.35 0 2 0
February 18, 2022 0.15 0.90 0.90 0 0 0 180.00 27.20 29.05 29.05 0 4 0
February 18, 2022 0.02 0.70 0.70 0 15 0 185.00 32.00 33.85 33.85 0 2 0
February 18, 2022 0.02 0.55 0.55 0 2 0 190.00 37.10 38.85 38.85 0 13 0
February 18, 2022 0.02 0.50 0.50 0 0 0 195.00 42.00 43.65 43.65 0 4 0
February 18, 2022 0.01 0.50 0.50 0 3 0 200.00 46.85 48.70 48.70 0 2 0
February 18, 2022 0.01 0.45 0.45 0 0 0 205.00 51.85 53.50 53.50 0 6 0
February 18, 2022 0.01 0.40 0.40 0 0 0 210.00 56.80 58.45 58.45 0 13 0
February 18, 2022 0.01 0.45 0.45 0 15 0 215.00 61.85 63.45 63.45 0 2 0
February 18, 2022 0.01 0.45 0.45 0 2 0 220.00 66.75 68.45 68.45 0 2 0
February 18, 2022 0.01 0.40 0.40 0 0 0 225.00 71.80 73.40 73.40 0 0 0
February 18, 2022 0.01 0.40 0.40 0 10 0 230.00 76.80 78.35 78.35 0 0 0
February 18, 2022 0.01 0.40 0.40 0 0 0 235.00 81.80 83.30 83.30 0 0 0
February 18, 2022 0.01 0.45 0.45 0 0 0 240.00 86.80 88.30 88.30 0 0 0
February 18, 2022 0 0.45 0.45 0 4 0 245.00 91.80 93.30 93.30 0 0 0
February 18, 2022 0 0.45 0.45 0 500 0 250.00 96.80 98.30 98.30 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 255.00 101.80 103.30 103.30 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 260.00 106.80 108.30 108.30 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 265.00 111.80 113.30 113.30 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 270.00 116.80 118.30 118.30 0 0 0
February 18, 2022 0 0.45 0.45 0 0 0 275.00 121.80 123.30 123.30 0 0 0
March 18, 2022 23.90 25.75 25.75 0 0 0 130.00 2.05 2.90 2.90 0 5 0
March 18, 2022 16.30 18.05 18.05 0 0 0 140.00 4.30 5.20 5.20 0 0 0
March 18, 2022 11.90 14.75 14.75 0 6 0 145.00 6.05 6.85 6.85 0 0 0
March 18, 2022 9.05 11.65 11.65 0 0 0 150.00 8.15 8.95 8.95 0 3 0
March 18, 2022 6.55 9.20 9.20 0 0 0 155.00 10.75 11.50 11.50 0 1 0
March 18, 2022 6.35 7.15 7.15 0 0 0 160.00 12.75 14.65 14.65 0 1 0
March 18, 2022 3.35 5.60 5.60 0 0 0 165.00 17.05 18.00 18.00 0 0 0
March 18, 2022 3.60 4.40 4.40 0 1 0 170.00 20.05 21.85 21.85 0 0 0
March 18, 2022 2.60 3.45 3.45 0 0 0 175.00 24.05 25.95 25.95 0 6 0
March 18, 2022 1.90 2.75 2.75 0 0 0 180.00 28.40 30.30 30.30 0 21 0
March 18, 2022 1.30 2.15 2.15 0 10 0 185.00 33.30 34.85 34.85 0 0 0
March 18, 2022 0.95 1.75 1.75 0 21 0 190.00 37.95 39.50 39.50 0 0 0
March 18, 2022 0.70 1.50 1.50 0 0 0 195.00 42.70 44.30 44.30 0 0 0
March 18, 2022 0.55 1.30 1.30 0 0 0 200.00 47.30 48.95 48.95 0 0 0
March 18, 2022 0.40 1.15 1.15 0 0 0 205.00 52.15 53.85 53.85 0 0 0
March 18, 2022 0.30 0.95 0.95 0 0 0 210.00 57.30 58.75 58.75 0 0 0
March 18, 2022 0.20 0.85 0.85 0 10 0 215.00 62.00 63.65 63.65 0 0 0
March 18, 2022 0.09 0.70 0.70 0 0 0 220.00 67.15 68.60 68.60 0 5 0
March 18, 2022 0.02 0.65 0.65 0 1 0 225.00 72.10 73.50 73.50 0 0 0
March 18, 2022 0.02 0.60 0.60 0 0 0 230.00 77.05 78.45 78.45 0 0 0
March 18, 2022 0.02 0.55 0.55 0 0 0 235.00 81.80 83.50 83.50 0 0 0
March 18, 2022 0.01 0.45 0.45 0 0 0 240.00 86.75 88.40 88.40 0 0 0
March 18, 2022 0.01 0.45 0.45 0 0 0 245.00 91.75 93.45 93.45 0 0 0
March 18, 2022 0.01 0.40 0.40 0 0 0 250.00 96.70 98.35 98.35 0 0 0
March 18, 2022 0.01 0.35 0.35 0 0 0 255.00 101.70 103.35 103.35 0 0 0
March 18, 2022 0.01 0.35 0.35 0 0 0 260.00 106.70 108.40 108.40 0 0 0
March 18, 2022 0.01 0.40 0.40 0 0 0 265.00 111.70 113.40 113.40 0 0 0
March 18, 2022 0.01 0.30 0.30 0 0 0 270.00 116.70 118.40 118.40 0 0 0
March 18, 2022 0.01 0.30 0.30 0 0 0 275.00 121.70 123.40 123.40 0 0 0
April 14, 2022 24.80 26.90 26.90 0 0 0 130.00 2.90 4.00 4.00 0 0 0
April 14, 2022 17.45 19.65 19.65 0 0 0 140.00 5.45 6.65 6.65 0 0 0
April 14, 2022 14.90 16.40 16.40 0 0 0 145.00 7.20 8.45 8.45 0 0 0
April 14, 2022 12.10 13.55 13.55 0 0 0 150.00 9.35 10.60 10.60 0 0 0
April 14, 2022 9.60 11.00 11.00 0 0 0 155.00 11.80 13.20 13.20 0 0 0
April 14, 2022 7.55 8.95 8.95 0 0 0 160.00 14.75 16.10 16.10 0 2 0
April 14, 2022 5.90 7.20 7.20 0 0 0 165.00 17.95 19.40 19.40 0 0 0
April 14, 2022 4.55 5.80 5.80 0 1 0 170.00 21.05 23.00 23.00 0 0 0
April 14, 2022 3.55 4.75 4.75 0 0 0 175.00 24.95 27.10 27.10 0 1 0
April 14, 2022 2.80 3.90 3.90 0 2 0 180.00 29.15 31.35 31.35 0 0 0
April 14, 2022 2.25 3.25 3.25 0 0 0 185.00 33.55 35.85 35.85 0 1 0
April 14, 2022 1.70 2.60 2.60 0 0 0 190.00 38.10 40.25 40.25 0 0 0
April 14, 2022 1.30 2.20 2.20 0 0 0 195.00 42.95 44.85 44.85 0 0 0
April 14, 2022 0.95 1.95 1.95 0 0 0 200.00 47.65 49.50 49.50 0 0 0
April 14, 2022 0.75 1.65 1.65 0 1 0 205.00 52.65 54.45 54.45 0 0 0
April 14, 2022 0.65 1.45 1.45 0 1 0 210.00 57.25 59.15 59.15 0 0 0
April 14, 2022 0.50 1.30 1.30 0 0 0 215.00 62.35 64.00 64.00 0 0 0
April 14, 2022 0.40 1.20 1.20 0 1 0 220.00 67.00 68.90 68.90 0 0 0
April 14, 2022 0.25 1.00 1.00 0 0 0 225.00 71.90 73.80 73.80 0 0 0
April 14, 2022 0.15 0.95 0.95 0 0 0 230.00 77.05 78.70 78.70 0 0 0
April 14, 2022 0.07 0.85 0.85 0 0 0 235.00 81.80 83.75 83.75 0 0 0
April 14, 2022 0.02 0.70 0.70 0 0 0 240.00 86.75 88.60 88.60 0 0 0
April 14, 2022 0.02 0.65 0.65 0 0 0 245.00 91.70 93.55 93.55 0 0 0
April 14, 2022 0.02 0.60 0.60 0 2 0 250.00 96.65 98.55 98.55 0 0 0
April 14, 2022 0.02 0.55 0.55 0 0 0 255.00 101.65 103.50 103.50 0 0 0
April 14, 2022 0.02 0.55 0.55 0 0 0 260.00 106.60 108.50 108.50 0 0 0
April 14, 2022 0.01 0.45 0.45 0 0 0 265.00 111.60 113.50 113.50 0 0 0
April 14, 2022 0.01 0.50 0.50 0 0 0 270.00 116.60 118.45 118.45 0 0 0
April 14, 2022 0.01 0.50 0.50 0 0 0 275.00 121.55 123.45 123.45 0 0 0
May 20, 2022 27.30 29.00 29.00 0 0 0 130.00 4.85 5.70 5.70 0 0 0
May 20, 2022 20.40 21.70 21.70 0 0 0 140.00 7.80 8.70 8.70 0 0 0
May 20, 2022 17.60 18.65 18.65 0 0 0 145.00 9.75 10.65 10.65 0 0 0
May 20, 2022 14.90 15.90 15.90 0 0 0 150.00 11.95 12.95 12.95 0 0 0
May 20, 2022 12.45 13.50 13.50 0 0 0 155.00 14.50 15.45 15.45 0 0 0
May 20, 2022 10.40 11.30 11.30 0 0 0 160.00 17.40 18.40 18.40 0 0 0
May 20, 2022 8.60 9.55 9.55 0 0 0 165.00 20.50 21.70 21.70 0 0 0
May 20, 2022 7.05 8.00 8.00 0 0 0 170.00 24.05 25.30 25.30 0 0 0
May 20, 2022 5.95 6.75 6.75 0 0 0 175.00 27.45 29.20 29.20 0 0 0
May 20, 2022 4.85 5.70 5.70 0 0 0 180.00 29.75 33.20 33.20 0 0 0
May 20, 2022 3.90 4.85 4.85 0 0 0 185.00 35.65 37.35 37.35 0 0 0
May 20, 2022 3.10 4.10 4.10 0 0 0 190.00 39.95 41.65 41.65 0 0 0
May 20, 2022 2.55 3.60 3.60 0 1 0 195.00 44.35 46.10 46.10 0 0 0
May 20, 2022 2.05 3.15 3.15 0 1 0 200.00 48.05 50.65 50.65 0 0 0
May 20, 2022 1.65 2.75 2.75 0 2 0 205.00 53.20 55.20 55.20 0 0 0
May 20, 2022 1.35 2.40 2.40 0 0 0 210.00 58.20 59.90 59.90 0 0 0
May 20, 2022 1.10 2.10 2.10 0 0 0 215.00 63.00 64.75 64.75 0 0 0
May 20, 2022 0.90 1.85 1.85 0 0 0 220.00 67.80 69.45 69.45 0 0 0
May 20, 2022 0.75 1.65 1.65 0 0 0 225.00 72.65 74.30 74.30 0 0 0
May 20, 2022 0.60 1.45 1.45 0 0 0 230.00 77.35 79.15 79.15 0 0 0
May 20, 2022 0.50 1.35 1.35 0 0 0 235.00 82.25 84.10 84.10 0 0 0
May 20, 2022 0.40 1.20 1.20 0 0 0 240.00 87.10 88.90 88.90 0 0 0
May 20, 2022 0.30 1.10 1.10 0 0 0 245.00 91.95 93.95 93.95 0 0 0
May 20, 2022 0.20 0.90 0.90 0 0 0 260.00 106.80 108.70 108.70 0 0 0
June 17, 2022 28.15 30.00 30.00 0 0 0 130.00 5.60 6.65 6.65 0 0 0
June 17, 2022 21.35 23.35 23.35 0 10 0 140.00 8.65 9.95 9.95 0 5 0
June 17, 2022 18.60 19.95 19.95 0 0 0 145.00 10.60 11.95 11.95 0 0 0
June 17, 2022 15.90 17.25 17.25 0 0 0 150.00 12.90 14.25 14.25 0 2 0
June 17, 2022 13.55 14.85 14.85 0 0 0 155.00 15.45 16.85 16.85 0 0 0
June 17, 2022 11.40 12.75 12.75 0 0 0 160.00 18.30 19.70 19.70 0 2 0
June 17, 2022 9.60 10.90 10.90 0 0 0 165.00 21.40 22.80 22.80 0 0 0
June 17, 2022 8.05 9.35 9.35 0 0 0 170.00 24.90 26.25 26.25 0 4 0
June 17, 2022 5.80 7.95 7.95 0 0 0 175.00 28.15 29.85 29.85 0 0 0
June 17, 2022 5.80 6.90 6.90 0 10 0 180.00 30.85 33.90 33.90 0 0 0
June 17, 2022 4.70 5.90 5.90 0 0 0 185.00 36.30 38.00 38.00 0 0 0
June 17, 2022 3.90 5.10 5.10 0 17 0 190.00 40.45 42.50 42.50 0 0 0
June 17, 2022 3.15 4.40 4.40 0 0 0 195.00 44.80 46.70 46.70 0 0 0
June 17, 2022 2.60 3.85 3.85 0 1 0 200.00 49.30 51.30 51.30 0 0 0
June 17, 2022 1.80 3.00 3.00 0 2 0 210.00 58.45 60.40 60.40 0 0 0
June 17, 2022 1.25 2.30 2.30 0 0 0 220.00 67.90 69.75 69.75 0 4 0
June 17, 2022 0.85 1.85 1.85 0 1 0 230.00 77.45 79.50 79.50 0 0 0
June 17, 2022 0.60 1.55 1.55 0 0 0 240.00 87.10 89.15 89.15 0 0 0
June 17, 2022 0.40 1.25 1.25 0 0 0 250.00 96.90 98.95 98.95 0 0 0
June 17, 2022 0.30 1.10 1.10 0 0 0 260.00 106.85 108.85 108.85 0 0 0
June 17, 2022 0.02 0.65 0.65 0 0 0 300.00 146.55 148.65 148.65 0 0 0
July 15, 2022 28.00 31.85 31.85 0 0 0 130.00 4.75 8.80 8.80 0 0 0
July 15, 2022 21.40 25.25 25.25 0 0 0 140.00 8.20 12.20 12.20 0 0 0
July 15, 2022 18.40 22.35 22.35 0 0 0 145.00 10.25 14.20 14.20 0 0 0
July 15, 2022 15.75 19.70 19.70 0 0 0 150.00 12.60 16.60 16.60 0 0 0
July 15, 2022 13.35 17.30 17.30 0 0 0 155.00 15.20 19.20 19.20 0 0 0
July 15, 2022 11.25 15.25 15.25 0 0 0 160.00 18.05 22.05 22.05 0 0 0
July 15, 2022 9.35 13.40 13.40 0 0 0 165.00 21.25 25.20 25.20 0 0 0
July 15, 2022 7.70 11.75 11.75 0 0 0 170.00 24.60 28.55 28.55 0 0 0
July 15, 2022 5.05 9.15 9.15 0 0 0 180.00 31.95 35.80 35.80 0 0 0
September 16, 2022 38.60 40.65 40.65 0 0 0 120.00 5.55 6.75 6.75 0 0 0
September 16, 2022 31.40 33.55 33.55 0 0 0 130.00 8.25 9.70 9.70 0 0 0
September 16, 2022 25.15 27.20 27.20 0 0 0 140.00 11.80 13.40 13.40 0 4 0
September 16, 2022 19.70 21.70 21.70 0 0 0 150.00 16.20 18.05 18.05 0 1 0
September 16, 2022 15.20 17.20 17.20 0 0 0 160.00 21.60 23.45 23.45 0 0 0
September 16, 2022 11.70 13.65 13.65 0 0 0 170.00 27.95 29.80 29.80 0 0 0
September 16, 2022 9.50 10.75 10.75 0 2 0 180.00 35.15 36.90 36.90 0 0 0
September 16, 2022 6.75 8.60 8.60 0 0 0 190.00 42.80 44.95 44.95 0 0 0
September 16, 2022 5.10 6.90 6.90 0 5 0 200.00 51.10 53.15 53.15 0 0 0
September 16, 2022 3.75 5.55 5.55 0 0 0 210.00 59.75 62.10 62.10 0 0 0
September 16, 2022 2.80 4.60 4.60 0 0 0 220.00 67.45 71.10 71.10 0 2 0
September 16, 2022 2.15 3.80 3.80 0 0 0 230.00 78.25 80.75 80.75 0 0 0
September 16, 2022 1.60 3.10 3.10 0 0 0 240.00 87.50 89.90 89.90 0 0 0
September 16, 2022 1.20 2.65 2.65 0 3 0 250.00 97.10 99.60 99.60 0 0 0
September 16, 2022 0.85 2.30 2.30 0 0 0 260.00 106.95 109.30 109.30 0 0 0
September 16, 2022 0.15 1.45 1.45 0 0 0 300.00 146.45 148.90 148.90 0 0 0
December 16, 2022 41.10 43.65 43.65 0 0 0 120.00 7.50 9.10 9.10 0 0 0
December 16, 2022 34.30 37.00 37.00 0 0 0 130.00 10.50 12.30 12.30 0 0 0
December 16, 2022 28.25 31.00 31.00 0 0 0 140.00 14.25 16.30 16.30 0 2 0
December 16, 2022 22.95 25.80 25.80 0 0 0 150.00 18.90 21.10 21.10 0 0 0
December 16, 2022 18.55 21.20 21.20 0 0 0 160.00 24.35 26.60 26.60 0 0 0
December 16, 2022 15.00 17.50 17.50 0 0 0 170.00 30.70 32.80 32.80 0 0 0
December 16, 2022 12.05 14.40 14.40 0 0 0 180.00 37.70 40.20 40.20 0 0 0
December 16, 2022 9.60 11.90 11.90 0 0 0 190.00 45.05 47.75 47.75 0 0 0
December 16, 2022 7.80 9.80 9.80 0 0 0 200.00 52.95 55.85 55.85 0 0 0
December 16, 2022 4.80 6.80 6.80 0 0 0 220.00 70.10 72.95 72.95 0 0 0