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.

KEY – Keyera Corp.

Last update: July 13, 2025 at 6:00 a.m.   (Real-time)

  • Last price: 42.650
  • Net change: 0.260
  • Bid price: 42.490
  • Ask price: 42.740
  • 30-day historical volatility: 24.44%
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: 10,927
Volume: 7
Open interest: 37,941
Volume: 0
July 25, 2025 (Weekly) 3.15 3.40 3.40 0 0 0 39.50 0.02 0.15 0.15 0 0 0
July 25, 2025 (Weekly) 2.68 2.89 2.89 0 0 0 40.00 0.03 0.18 0.18 0 0 0
July 25, 2025 (Weekly) 2.21 2.43 2.43 0 0 0 40.50 0.08 0.21 0.21 0 0 0
July 25, 2025 (Weekly) 1.77 1.95 1.95 0 0 0 41.00 0.13 0.24 0.24 0 0 0
July 25, 2025 (Weekly) 1.36 1.52 1.52 0 0 0 41.50 0.19 0.32 0.32 0 0 0
July 25, 2025 (Weekly) 0.96 1.12 1.12 0 8 0 42.00 0.30 0.45 0.45 0 0 0
July 25, 2025 (Weekly) 0.64 0.79 0.79 0 2 0 42.50 0.47 0.61 0.61 0 2 0
July 25, 2025 (Weekly) 0.37 0.53 0.52 0 6 0 43.00 0.71 0.85 0.85 0 0 0
July 25, 2025 (Weekly) 0.20 0.33 0.33 0 2 0 43.50 1.02 1.17 1.17 0 0 0
July 25, 2025 (Weekly) 0.07 0.18 0.18 0 1,702 0 44.00 1.39 1.55 1.55 0 0 0
July 25, 2025 (Weekly) 0.01 0.14 0.14 0 10 0 44.50 1.80 2.01 2.01 0 15 0
July 25, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 45.00 2.28 2.44 2.48 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 2 0 45.50 2.78 2.92 2.95 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 0 0 46.00 3.25 3.45 3.45 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 46.50 3.75 3.95 3.95 0 0 0
August 1, 2025 (Weekly) 3.25 3.45 3.45 0 0 0 39.50 0.07 0.21 0.21 0 0 0
August 1, 2025 (Weekly) 2.75 2.99 2.99 0 40 0 40.00 0.11 0.25 0.25 0 10 0
August 1, 2025 (Weekly) 2.31 2.53 2.51 0 0 0 40.50 0.17 0.29 0.29 0 0 0
August 1, 2025 (Weekly) 1.89 2.07 2.07 0 0 0 41.00 0.22 0.36 0.36 0 0 0
August 1, 2025 (Weekly) 1.51 1.66 1.66 0 0 0 41.50 0.30 0.45 0.45 0 0 0
August 1, 2025 (Weekly) 1.13 1.28 1.28 0 0 0 42.00 0.43 0.58 0.58 0 0 0
August 1, 2025 (Weekly) 0.81 0.97 0.97 0 0 0 42.50 0.60 0.76 0.76 0 6 0
August 1, 2025 (Weekly) 0.54 0.68 0.68 0 0 0 43.00 0.83 1.00 1.00 0 0 0
August 1, 2025 (Weekly) 0.33 0.49 0.47 0 0 0 43.50 1.13 1.29 1.29 0 10 0
August 1, 2025 (Weekly) 0.19 0.32 0.32 0 0 0 44.00 1.48 1.65 1.66 0 0 0
August 1, 2025 (Weekly) 0.09 0.21 0.21 0 0 0 44.50 1.87 2.04 2.04 0 0 0
August 1, 2025 (Weekly) 0.02 0.16 0.16 0 0 0 45.00 2.30 2.49 2.49 0 0 0
August 1, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 45.50 2.78 2.97 2.97 0 12 0
August 1, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 46.00 3.25 3.45 3.45 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.08 0 0 0 46.50 3.75 3.95 3.95 0 0 0
August 8, 2025 (Weekly) 2.89 3.05 3.05 0 0 0 40.00 0.20 0.31 0.31 0 0 0
August 8, 2025 (Weekly) 2.41 2.62 2.60 0 0 0 40.50 0.25 0.38 0.38 0 0 0
August 8, 2025 (Weekly) 2.03 2.19 2.19 0 0 0 41.00 0.32 0.46 0.46 0 0 0
August 8, 2025 (Weekly) 1.64 1.79 1.79 0 0 0 41.50 0.41 0.56 0.56 0 20 0
August 8, 2025 (Weekly) 1.26 1.41 1.41 0 0 0 42.00 0.55 0.70 0.70 0 0 0
August 8, 2025 (Weekly) 0.96 1.09 1.09 0 0 0 42.50 0.72 0.88 0.88 0 0 0
August 8, 2025 (Weekly) 0.69 0.82 0.82 0 0 0 43.00 0.94 1.12 1.12 0 0 0
August 8, 2025 (Weekly) 0.47 0.60 0.60 0 0 0 43.50 1.22 1.40 1.40 0 0 0
August 8, 2025 (Weekly) 0.29 0.44 0.44 0 0 0 44.00 1.55 1.72 1.76 0 0 0
August 8, 2025 (Weekly) 0.18 0.30 0.30 0 0 0 44.50 1.93 2.11 2.11 0 0 0
August 8, 2025 (Weekly) 0.10 0.21 0.21 0 0 0 45.00 2.36 2.50 2.53 0 0 0
August 8, 2025 (Weekly) 0.04 0.17 0.17 0 0 0 45.50 2.79 2.96 2.99 0 0 0
August 8, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 46.00 3.25 3.45 3.45 0 0 0
August 8, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 46.50 3.75 3.95 3.95 0 0 0
August 22, 2025 (Weekly) 2.98 3.25 3.25 0 0 0 40.00 0.29 0.40 0.40 0 0 0
August 22, 2025 (Weekly) 2.60 2.78 2.78 0 0 0 40.50 0.36 0.47 0.47 0 0 0
August 22, 2025 (Weekly) 2.17 2.36 2.36 0 0 0 41.00 0.44 0.57 0.57 0 0 0
August 22, 2025 (Weekly) 1.83 1.97 1.96 0 0 0 41.50 0.56 0.70 0.70 0 0 0
August 22, 2025 (Weekly) 1.44 1.61 1.61 0 0 0 42.00 0.70 0.85 0.85 0 0 0
August 22, 2025 (Weekly) 1.13 1.30 1.29 0 0 0 42.50 0.88 1.02 1.02 0 0 0
August 22, 2025 (Weekly) 0.85 1.01 1.01 0 0 0 43.00 1.11 1.23 1.26 0 0 0
August 22, 2025 (Weekly) 0.62 0.78 0.78 0 0 0 43.50 1.38 1.52 1.52 0 0 0
August 22, 2025 (Weekly) 0.44 0.59 0.59 0 0 0 44.00 1.68 1.82 1.85 0 0 0
August 22, 2025 (Weekly) 0.30 0.43 0.43 0 0 0 44.50 2.03 2.19 2.22 0 0 0
August 22, 2025 (Weekly) 0.19 0.31 0.31 0 0 0 45.00 2.43 2.60 2.60 0 0 0
August 22, 2025 (Weekly) 0.13 0.22 0.22 0 0 0 45.50 2.86 3.05 3.05 0 0 0
August 22, 2025 (Weekly) 0.05 0.19 0.19 0 0 0 46.00 3.30 3.50 3.50 0 0 0
August 29, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 40.00 0.33 0.49 0.49 0 0 0
August 29, 2025 (Weekly) 2.67 2.86 2.86 0 0 0 40.50 0.40 0.57 0.57 0 0 0
August 29, 2025 (Weekly) 2.25 2.46 2.46 0 0 0 41.00 0.49 0.67 0.67 0 0 0
August 29, 2025 (Weekly) 1.88 2.07 2.07 0 0 0 41.50 0.61 0.79 0.79 0 0 0
August 29, 2025 (Weekly) 1.53 1.72 1.72 0 0 0 42.00 0.76 0.95 0.95 0 0 0
August 29, 2025 (Weekly) 1.22 1.41 1.41 0 0 0 42.50 0.94 1.14 1.14 0 0 0
August 29, 2025 (Weekly) 0.94 1.13 1.13 0 0 0 43.00 1.17 1.37 1.37 0 0 0
August 29, 2025 (Weekly) 0.71 0.90 0.90 0 0 0 43.50 1.42 1.63 1.63 0 0 0
August 29, 2025 (Weekly) 0.51 0.70 0.70 0 0 0 44.00 1.72 1.93 1.93 0 0 0
August 29, 2025 (Weekly) 0.28 0.58 0.58 0 0 0 44.50 1.99 2.30 2.30 0 0 0
July 18, 2025 8.60 8.80 8.75 0 0 0 34.00 0 0.07 0.07 0 0 0
July 18, 2025 7.60 7.80 7.75 0 0 0 35.00 0 0.07 0.07 0 0 0
July 18, 2025 6.60 6.80 6.75 0 0 0 36.00 0 0.07 0.07 0 6 0
July 18, 2025 5.55 5.80 5.80 0 0 0 37.00 0 0.07 0.07 0 22 0
July 18, 2025 4.60 4.80 4.80 0 0 0 38.00 0 0.07 0.07 0 45 0
July 18, 2025 3.60 3.80 3.80 0 0 0 39.00 0 0.07 0.07 0 0 0
July 18, 2025 2.62 2.78 2.78 0 22 0 40.00 0 0.08 0.08 0 86 0
July 18, 2025 2.14 2.30 2.30 0 0 0 40.50 0.01 0.12 0.12 0 0 0
July 18, 2025 1.70 1.84 1.84 0 20 0 41.00 0.06 0.15 0.15 0 20 0
July 18, 2025 1.23 1.38 1.38 0 0 0 41.50 0.11 0.21 0.21 0 11 0
July 18, 2025 0.83 0.98 0.98 0 20 0 42.00 0.20 0.30 0.30 0 83 0
July 18, 2025 0.48 0.64 0.64 0 0 0 42.50 0.35 0.49 0.49 0 0 0
July 18, 2025 0.23 0.38 0.38 0 1,257 0 43.00 0.57 0.72 0.74 0 118 0
July 18, 2025 0.08 0.20 0.20 0 10 0 43.50 0.88 1.08 1.09 0 0 0
July 18, 2025 0.01 0.11 0.11 0 1,054 0 44.00 1.33 1.48 1.50 0 37 0
July 18, 2025 0 0.10 0.10 0 0 0 44.50 1.77 1.94 1.96 0 0 0
July 18, 2025 0 0.08 0.08 0 227 0 45.00 2.28 2.42 2.45 0 10 0
July 18, 2025 0 0.07 0.07 0 73 0 46.00 3.25 3.45 3.45 0 0 0
July 18, 2025 0 0.07 0.07 0 45 0 47.00 4.25 4.45 4.45 0 0 0
July 18, 2025 0 0.07 0.07 0 5 0 48.00 5.25 5.45 5.45 0 0 0
July 18, 2025 0 0.07 0.07 0 50 0 49.00 6.25 6.45 6.45 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 50.00 7.25 7.45 7.45 0 0 0
August 15, 2025 8.65 8.90 8.90 0 0 0 34.00 0.01 0.12 0.12 0 0 0
August 15, 2025 7.70 7.90 7.90 0 0 0 35.00 0.02 0.15 0.15 0 0 0
August 15, 2025 6.70 6.95 6.95 0 0 0 36.00 0.02 0.17 0.17 0 0 0
August 15, 2025 5.75 6.00 5.95 0 0 0 37.00 0.02 0.20 0.20 0 0 0
August 15, 2025 4.80 5.05 5.00 0 0 0 38.00 0.09 0.23 0.23 0 0 0
August 15, 2025 3.85 4.10 4.10 0 0 0 39.00 0.14 0.29 0.29 0 0 0
August 15, 2025 2.95 3.15 3.15 0 0 0 40.00 0.25 0.37 0.37 0 113 0
August 15, 2025 2.13 2.27 2.27 0 0 0 41.00 0.40 0.53 0.53 0 27 0
August 15, 2025 1.37 1.52 1.52 0 1,570 0 42.00 0.63 0.70 0.70 0 37 0
August 15, 2025 0.81 0.93 0.93 0 21 0 43.00 1.04 1.20 1.20 0 20 0
August 15, 2025 0.36 0.52 0.52 0 54 0 44.00 1.63 1.81 1.81 0 51 0
August 15, 2025 0.15 0.27 0.27 0 75 0 45.00 2.39 2.55 2.59 0 81 0
August 15, 2025 0.04 0.16 0.16 0 102 0 46.00 3.25 3.45 3.50 0 10 0
August 15, 2025 0.01 0.11 0.11 0 14 0 47.00 4.25 4.45 4.45 0 0 0
August 15, 2025 0 0.08 0.08 0 5 0 48.00 5.25 5.45 5.45 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 49.00 6.25 6.45 6.45 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 50.00 7.25 7.45 7.45 0 0 0
September 19, 2025 8.80 9.00 9.00 0 0 0 34.00 0.07 0.22 0.22 0 16 0
September 19, 2025 7.80 8.05 8.05 0 0 0 35.00 0.10 0.26 0.26 0 22 0
September 19, 2025 6.85 7.05 7.05 0 0 0 36.00 0.15 0.28 0.28 0 2 0
September 19, 2025 5.90 6.10 6.10 0 0 0 37.00 0.21 0.34 0.34 0 10 0
September 19, 2025 4.95 5.15 5.15 0 0 0 38.00 0.31 0.39 0.39 0 21 0
September 19, 2025 4.05 4.25 4.25 0 0 0 39.00 0.42 0.50 0.50 0 0 0
September 19, 2025 3.20 3.35 3.35 0 16 0 40.00 0.57 0.69 0.69 0 258 0
September 19, 2025 2.41 2.55 2.55 0 0 0 41.00 0.80 0.93 0.93 0 0 0
September 19, 2025 1.71 1.82 1.82 0 47 0 42.00 1.16 1.29 1.29 0 55 0
September 19, 2025 1.13 1.24 1.24 0 12 0 43.00 1.61 1.73 1.76 0 6 0
September 19, 2025 0.67 0.80 0.80 0.02 141 7 44.00 2.22 2.37 2.37 0 27 0
September 19, 2025 0.38 0.50 0.50 0 13 0 45.00 2.94 3.10 3.10 0 16 0
September 19, 2025 0.17 0.27 0.27 0 85 0 46.00 3.75 3.95 3.95 0 0 0
September 19, 2025 0.07 0.19 0.19 0 31 0 47.00 4.65 4.85 4.85 0 0 0
September 19, 2025 0.02 0.13 0.13 0 375 0 48.00 5.55 5.80 5.80 0 0 0
September 19, 2025 0.02 0.10 0.10 0 0 0 49.00 6.55 6.75 6.80 0 0 0
September 19, 2025 0.01 0.08 0.08 0 0 0 50.00 7.50 7.75 7.75 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 55.00 12.50 12.70 12.75 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 60.00 17.45 17.70 17.70 0 12 0
October 17, 2025 5.90 6.20 6.20 0 0 0 37.00 0.30 0.46 0.46 0 0 0
October 17, 2025 5.00 5.20 5.20 0 0 0 38.00 0.41 0.50 0.50 0 0 0
October 17, 2025 4.10 4.35 4.35 0 0 0 39.00 0.54 0.68 0.68 0 0 0
October 17, 2025 3.30 3.50 3.50 0 0 0 40.00 0.72 0.88 0.88 0 0 0
October 17, 2025 2.54 2.69 2.69 0 0 0 41.00 0.98 1.15 1.15 0 0 0
October 17, 2025 1.86 2.00 2.00 0 5 0 42.00 1.34 1.48 1.51 0 0 0
October 17, 2025 1.29 1.43 1.43 0 0 0 43.00 1.79 1.95 1.98 0 12 0
October 17, 2025 0.82 0.99 0.99 0 2 0 44.00 2.38 2.56 2.56 0 0 0
October 17, 2025 0.51 0.66 0.66 0 50 0 45.00 3.05 3.30 3.30 0 0 0
October 17, 2025 0.29 0.43 0.43 0 75 0 46.00 3.85 4.05 4.05 0 0 0
October 17, 2025 0.17 0.26 0.26 0 0 0 47.00 4.65 4.95 4.95 0 0 0
October 17, 2025 0.06 0.20 0.20 0 10 0 48.00 5.60 5.85 5.85 0 0 0
November 21, 2025 5.10 5.35 5.35 0 0 0 38.00 0.56 0.73 0.73 0 0 0
November 21, 2025 4.30 4.60 4.60 0 0 0 39.00 0.71 0.91 0.91 0 3 0
November 21, 2025 3.45 3.80 3.80 0 0 0 40.00 0.94 1.13 1.13 0 0 0
November 21, 2025 2.75 2.99 2.99 0 0 0 41.00 1.22 1.42 1.42 0 0 0
November 21, 2025 2.13 2.32 2.32 0 0 0 42.00 1.59 1.79 1.79 0 0 0
November 21, 2025 1.59 1.77 1.77 0 10 0 43.00 2.06 2.26 2.26 0 0 0
November 21, 2025 1.14 1.32 1.32 0 1 0 44.00 2.62 2.82 2.82 0 0 0
November 21, 2025 0.78 0.97 0.97 0 29 0 45.00 3.25 3.50 3.50 0 0 0
November 21, 2025 0.52 0.69 0.69 0 100 0 46.00 4.00 4.25 4.25 0 0 0
November 21, 2025 0.32 0.48 0.48 0 50 0 47.00 4.80 5.05 5.05 0 0 0
November 21, 2025 0.19 0.34 0.34 0 0 0 48.00 5.70 5.95 5.95 0 0 0
December 19, 2025 12.65 13.05 13.00 0 0 0 30.00 0.08 0.29 0.29 0 0 0
December 19, 2025 8.75 9.15 9.15 0 0 0 34.00 0.28 0.47 0.47 0 0 0
December 19, 2025 7.80 8.20 8.20 0 0 0 35.00 0.35 0.54 0.54 0 10 0
December 19, 2025 6.95 7.20 7.20 0 0 0 36.00 0.45 0.62 0.62 0 0 0
December 19, 2025 5.15 5.40 5.40 0 0 0 38.00 0.71 0.90 0.90 0 154 0
December 19, 2025 4.25 4.55 4.55 0 0 0 39.00 0.90 1.10 1.10 0 8 0
December 19, 2025 3.50 3.80 3.80 0 2 0 40.00 1.11 1.36 1.36 0 5 0
December 19, 2025 2.83 3.05 3.05 0 0 0 41.00 1.42 1.69 1.69 0 0 0
December 19, 2025 2.20 2.42 2.42 0 3 0 42.00 1.84 2.10 2.10 0 16 0
December 19, 2025 1.65 1.88 1.88 0 6 0 43.00 2.31 2.60 2.60 0 0 0
December 19, 2025 1.21 1.43 1.43 0 23 0 44.00 2.95 3.20 3.20 0 0 0
December 19, 2025 0.85 1.07 1.07 0 13 0 45.00 3.60 3.85 3.85 0 292 0
December 19, 2025 0.58 0.79 0.79 0 58 0 46.00 4.25 4.60 4.60 0 1 0
December 19, 2025 0.39 0.58 0.58 0 0 0 47.00 5.10 5.40 5.40 0 0 0
December 19, 2025 0.22 0.38 0.38 0 53 0 48.00 5.95 6.25 6.30 0 0 0
December 19, 2025 0.10 0.23 0.23 0 59 0 50.00 7.75 8.10 8.10 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 60.00 17.50 17.90 17.90 0 0 0
January 16, 2026 18.55 18.95 18.95 0 0 0 24.00 0.02 0.14 0.14 0 5 0
January 16, 2026 17.65 17.95 17.95 0 0 0 25.00 0.02 0.18 0.18 0 1,000 0
January 16, 2026 16.60 16.95 16.95 0 0 0 26.00 0.02 0.20 0.20 0 0 0
January 16, 2026 8.80 9.20 9.20 0 0 0 34.00 0.33 0.55 0.55 0 20,044 0
January 16, 2026 7.90 8.25 8.25 0 8 0 35.00 0.41 0.63 0.63 0 59 0
January 16, 2026 6.95 7.25 7.25 0 17 0 36.00 0.53 0.72 0.72 0 1,022 0
January 16, 2026 2.30 2.55 2.55 0 3,088 0 42.00 2.03 2.24 2.24 0 13,594 0
March 20, 2026 12.60 13.10 13.10 0 0 0 30.00 0.22 0.52 0.52 0 0 0
March 20, 2026 8.80 9.25 9.25 0 0 0 34.00 0.52 0.63 0.63 0 5 0
March 20, 2026 7.90 8.25 8.25 0 0 0 35.00 0.65 0.84 0.84 0 16 0
March 20, 2026 7.05 7.35 7.35 0 0 0 36.00 0.78 0.99 0.99 0 0 0
March 20, 2026 5.35 5.70 5.70 0 5 0 38.00 1.14 1.37 1.37 0 10 0
March 20, 2026 3.85 4.20 4.20 0 4 0 40.00 1.67 1.94 1.94 0 0 0
March 20, 2026 2.61 2.87 2.87 0 24 0 42.00 2.50 2.75 2.75 0 0 0
March 20, 2026 1.66 1.90 1.90 0 53 0 44.00 3.50 3.85 3.85 0 0 0
March 20, 2026 1.27 1.59 1.59 0 1 0 45.00 4.20 4.50 4.50 0 0 0
March 20, 2026 0.97 1.22 1.22 0 0 0 46.00 4.85 5.15 5.20 0 0 0
March 20, 2026 0.53 0.75 0.75 0 9 0 48.00 6.40 6.80 6.80 0 10 0
March 20, 2026 0.27 0.45 0.45 0 3 0 50.00 8.05 8.55 8.55 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 60.00 17.60 18.00 18.00 0 0 0
June 19, 2026 7.95 8.35 8.35 0 0 0 35.00 0.86 1.25 1.25 0 0 0
June 19, 2026 5.50 6.00 6.00 0 0 0 38.00 1.51 1.98 1.98 0 10 0
June 19, 2026 4.10 4.60 4.60 0 0 0 40.00 2.16 2.50 2.50 0 0 0
June 19, 2026 2.96 3.45 3.45 0 1 0 42.00 2.91 3.35 3.35 0 0 0
June 19, 2026 2.02 2.49 2.49 0 5 0 44.00 4.00 4.45 4.45 0 1 0
June 19, 2026 1.31 1.77 1.77 0 8 0 46.00 5.35 5.90 5.90 0 1 0
June 19, 2026 0.81 1.23 1.23 0 0 0 48.00 6.80 7.35 7.35 0 0 0
June 19, 2026 0.45 0.70 0.70 0 0 0 50.00 8.45 8.90 8.95 0 0 0
January 15, 2027 10.70 11.25 11.25 0 32 0 32.00 1.00 1.37 1.37 0 69 0
January 15, 2027 4.60 5.00 5.00 0 4 0 40.00 3.05 3.40 3.40 0 297 0