Interest rate derivative trading will cease at 1:30 p.m. today, May 20, 2022. Furthermore, the Exchange's markets will be closed on May 23, 2022.
KEY – Keyera Corp.
Last update: May 20, 2022 at 3:09 a.m. (Real-time)
- Last price: 0
- Net change: 0
- Bid price: 0
- Ask price: 0
- 30-day historical volatility: 23.58%
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: 20,179
Volume: 0
|
Open interest: 28,868
Volume: 0
|
||||||||||||
May 20, 2022 | 0 | 0 | 9.85 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.05 | 0 | 1 | 0 |
May 20, 2022 | 0 | 0 | 9.35 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0.05 | 0 | 0 | 0 |
May 20, 2022 | 0 | 0 | 8.85 | 0 | 5 | 0 | 25.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
May 20, 2022 | 0 | 0 | 7.85 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.06 | 0 | 5 | 0 |
May 20, 2022 | 0 | 0 | 6.85 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.06 | 0 | 25 | 0 |
May 20, 2022 | 0 | 0 | 5.85 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.06 | 0 | 51 | 0 |
May 20, 2022 | 0 | 0 | 4.85 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.07 | 0 | 68 | 0 |
May 20, 2022 | 0 | 0 | 3.85 | 0 | 125 | 0 | 30.00 | 0 | 0 | 0.07 | 0 | 44 | 0 |
May 20, 2022 | 0 | 0 | 2.85 | 0 | 147 | 0 | 31.00 | 0 | 0 | 0.07 | 0 | 52 | 0 |
May 20, 2022 | 0 | 0 | 1.85 | 0 | 518 | 0 | 32.00 | 0 | 0 | 0.09 | 0 | 89 | 0 |
May 20, 2022 | 0 | 0 | 0.85 | 0 | 0 | 0 | 33.00 | 0 | 0 | 0.17 | 0 | 30 | 0 |
May 20, 2022 | 0 | 0 | 0.11 | 0 | 227 | 0 | 34.00 | 0 | 0 | 0.80 | 0 | 50 | 0 |
May 20, 2022 | 0 | 0 | 0.07 | 0 | 88 | 0 | 35.00 | 0 | 0 | 1.70 | 0 | 21 | 0 |
May 20, 2022 | 0 | 0 | 0.06 | 0 | 318 | 0 | 36.00 | 0 | 0 | 2.75 | 0 | 30 | 0 |
May 20, 2022 | 0 | 0 | 0.05 | 0 | 0 | 0 | 37.00 | 0 | 0 | 3.75 | 0 | 10 | 0 |
May 20, 2022 | 0 | 0 | 0.05 | 0 | 0 | 0 | 38.00 | 0 | 0 | 4.75 | 0 | 30 | 0 |
June 17, 2022 | 0 | 0 | 11.85 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.05 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 9.85 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.07 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 9.35 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0.07 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 8.85 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.05 | 0 | 53 | 0 |
June 17, 2022 | 0 | 0 | 7.85 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.07 | 0 | 80 | 0 |
June 17, 2022 | 0 | 0 | 6.85 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.09 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 5.85 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.09 | 0 | 36 | 0 |
June 17, 2022 | 0 | 0 | 4.85 | 0 | 16 | 0 | 29.00 | 0 | 0 | 0.14 | 0 | 15 | 0 |
June 17, 2022 | 0 | 0 | 3.95 | 0 | 5 | 0 | 30.00 | 0 | 0 | 0.22 | 0 | 40 | 0 |
June 17, 2022 | 0 | 0 | 3.00 | 0 | 121 | 0 | 31.00 | 0 | 0 | 0.33 | 0 | 71 | 0 |
June 17, 2022 | 0 | 0 | 2.15 | 0 | 101 | 0 | 32.00 | 0 | 1.10 | 0.50 | 0 | 20 | 0 |
June 17, 2022 | 0 | 0 | 1.35 | 0 | 73 | 0 | 33.00 | 0 | 0 | 0.85 | 0 | 43 | 0 |
June 17, 2022 | 0 | 0 | 0.85 | 0 | 212 | 0 | 34.00 | 0 | 0 | 1.35 | 0 | 58 | 0 |
June 17, 2022 | 0 | 0 | 0.49 | 0 | 141 | 0 | 35.00 | 0 | 0 | 2.05 | 0 | 20 | 0 |
June 17, 2022 | 0 | 0.30 | 0.28 | 0 | 40 | 0 | 36.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 0.19 | 0 | 0 | 0 | 37.00 | 0 | 0 | 3.75 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 0.14 | 0 | 7 | 0 | 38.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
June 17, 2022 | 0 | 0 | 0.09 | 0 | 0 | 0 | 40.00 | 0 | 0 | 6.70 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 9.85 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.08 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 9.35 | 0 | 0 | 0 | 24.50 | 0 | 0 | 0.09 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 8.85 | 0 | 0 | 0 | 25.00 | 0 | 0 | 0.10 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 7.85 | 0 | 10 | 0 | 26.00 | 0 | 0 | 0.14 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 6.85 | 0 | 0 | 0 | 27.00 | 0 | 0 | 0.18 | 0 | 10 | 0 |
July 15, 2022 | 0 | 0 | 5.85 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.22 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 4.90 | 0 | 10 | 0 | 29.00 | 0 | 0 | 0.30 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 3.95 | 0 | 20 | 0 | 30.00 | 0 | 0 | 0.43 | 0 | 54 | 0 |
July 15, 2022 | 0 | 0 | 3.10 | 0 | 25 | 0 | 31.00 | 0 | 0 | 0.60 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 2.30 | 0 | 31 | 0 | 32.00 | 0 | 0 | 0.85 | 0 | 41 | 0 |
July 15, 2022 | 0 | 0 | 1.70 | 0 | 2,050 | 0 | 33.00 | 0 | 0 | 1.30 | 0 | 17 | 0 |
July 15, 2022 | 0 | 0 | 1.15 | 0 | 55 | 0 | 34.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 0.80 | 0 | 76 | 0 | 35.00 | 0 | 0 | 2.45 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0.50 | 0.50 | 0 | 130 | 0 | 36.00 | 0 | 0 | 3.20 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0 | 0.33 | 0 | 10 | 0 | 37.00 | 0 | 0 | 4.05 | 0 | 0 | 0 |
July 15, 2022 | 0 | 0.50 | 0.25 | 0 | 0 | 0 | 38.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 9.90 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.17 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 7.85 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.24 | 0 | 2 | 0 |
August 19, 2022 | 0 | 0 | 6.85 | 0 | 10 | 0 | 27.00 | 0 | 0 | 0.32 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 6.00 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.41 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 5.10 | 0 | 10 | 0 | 29.00 | 0 | 0 | 0.55 | 0 | 10 | 0 |
August 19, 2022 | 0 | 0 | 4.25 | 0 | 3 | 0 | 30.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 3.45 | 0 | 25 | 0 | 31.00 | 0 | 0 | 1.00 | 0 | 10,002 | 0 |
August 19, 2022 | 0 | 0 | 2.70 | 0 | 21 | 0 | 32.00 | 0 | 0 | 1.30 | 0 | 46 | 0 |
August 19, 2022 | 0 | 0 | 2.00 | 0 | 44 | 0 | 33.00 | 0 | 0 | 1.75 | 0 | 16 | 0 |
August 19, 2022 | 0 | 0 | 1.50 | 0 | 53 | 0 | 34.00 | 0 | 0 | 2.25 | 0 | 16 | 0 |
August 19, 2022 | 0 | 0 | 1.10 | 0 | 26 | 0 | 35.00 | 0 | 0 | 2.85 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 0.85 | 0 | 10,045 | 0 | 36.00 | 0 | 0 | 3.60 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 0.60 | 0 | 160 | 0 | 37.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
August 19, 2022 | 0 | 0 | 0.42 | 0 | 0 | 0 | 38.00 | 0 | 0 | 5.25 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 11.90 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.15 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 9.90 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.23 | 0 | 7 | 0 |
September 16, 2022 | 0 | 0 | 8.90 | 0 | 5 | 0 | 25.00 | 0.05 | 0 | 0.27 | 0 | 55 | 0 |
September 16, 2022 | 0 | 0 | 7.90 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.34 | 0 | 5,016 | 0 |
September 16, 2022 | 0 | 0 | 6.95 | 0 | 10 | 0 | 27.00 | 0 | 0 | 0.44 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 6.00 | 0 | 56 | 0 | 28.00 | 0 | 0 | 0.55 | 0 | 7,041 | 0 |
September 16, 2022 | 0 | 0 | 5.20 | 0 | 1 | 0 | 29.00 | 0 | 0 | 0.70 | 0 | 30 | 0 |
September 16, 2022 | 0 | 0 | 4.30 | 0 | 46 | 0 | 30.00 | 0 | 0 | 0.90 | 0 | 13 | 0 |
September 16, 2022 | 0 | 0 | 3.55 | 0 | 2 | 0 | 31.00 | 0 | 0 | 1.20 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 2.85 | 0 | 90 | 0 | 32.00 | 0 | 0 | 1.55 | 0 | 5,000 | 0 |
September 16, 2022 | 0 | 0 | 2.25 | 0 | 21 | 0 | 33.00 | 0 | 0 | 1.95 | 0 | 7 | 0 |
September 16, 2022 | 0 | 0 | 1.70 | 0 | 41 | 0 | 34.00 | 0 | 0 | 2.50 | 0 | 10 | 0 |
September 16, 2022 | 0 | 0 | 1.35 | 0 | 17 | 0 | 35.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 1.00 | 0 | 42 | 0 | 36.00 | 0 | 0 | 3.80 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 0.75 | 0 | 107 | 0 | 37.00 | 0 | 0 | 4.55 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 0.60 | 0 | 80 | 0 | 38.00 | 0 | 0 | 5.40 | 0 | 0 | 0 |
September 16, 2022 | 0 | 0 | 0.35 | 0 | 0 | 0 | 40.00 | 0 | 0 | 7.15 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 7.90 | 0 | 0 | 0 | 26.00 | 0 | 0 | 0.48 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 6.05 | 0 | 0 | 0 | 28.00 | 0 | 0 | 0.75 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 5.30 | 0 | 0 | 0 | 29.00 | 0 | 0 | 0.95 | 0 | 2 | 0 |
October 21, 2022 | 0 | 0 | 4.55 | 0 | 0 | 0 | 30.00 | 0 | 0 | 1.20 | 0 | 56 | 0 |
October 21, 2022 | 0 | 0 | 3.75 | 0 | 0 | 0 | 31.00 | 0 | 0 | 1.50 | 0 | 10 | 0 |
October 21, 2022 | 0 | 0 | 3.05 | 0 | 21 | 0 | 32.00 | 0 | 0 | 1.90 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 2.50 | 0 | 98 | 0 | 33.00 | 0 | 0 | 2.40 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 2.00 | 0 | 2 | 0 | 34.00 | 0 | 0 | 2.90 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 1.40 | 0 | 14 | 0 | 35.00 | 0 | 0 | 3.55 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 1.25 | 0 | 0 | 0 | 36.00 | 0 | 0 | 4.20 | 0 | 10 | 0 |
October 21, 2022 | 0 | 0 | 1.00 | 0 | 0 | 0 | 37.00 | 0 | 0 | 4.95 | 0 | 0 | 0 |
October 21, 2022 | 0 | 0 | 0.80 | 0 | 0 | 0 | 38.00 | 0 | 0 | 5.75 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 4.65 | 0 | 0 | 0 | 30.00 | 0 | 0 | 1.40 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 3.95 | 0 | 0 | 0 | 31.00 | 0 | 0 | 1.75 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 3.25 | 0 | 0 | 0 | 32.00 | 0 | 0 | 2.15 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 2.70 | 0 | 0 | 0 | 33.00 | 0 | 0 | 2.60 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 2.20 | 0 | 0 | 0 | 34.00 | 0 | 0 | 3.10 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 1.80 | 0 | 0 | 0 | 35.00 | 0 | 0 | 3.70 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 1.45 | 0 | 0 | 0 | 36.00 | 0 | 0 | 4.40 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 1.20 | 0 | 0 | 0 | 37.00 | 0 | 0 | 5.15 | 0 | 0 | 0 |
November 18, 2022 | 0 | 0 | 1.00 | 0 | 0 | 0 | 38.00 | 0 | 0 | 5.90 | 0 | 0 | 0 |
December 16, 2022 | 0 | 0 | 11.90 | 0 | 5 | 0 | 22.00 | 0.15 | 0 | 0.35 | 0 | 15 | 0 |
December 16, 2022 | 0 | 0 | 9.90 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.45 | 0 | 10 | 0 |
December 16, 2022 | 0 | 0 | 8.95 | 0 | 5 | 0 | 25.00 | 0 | 0 | 0.55 | 0 | 14 | 0 |
December 16, 2022 | 0 | 0 | 8.00 | 0 | 5 | 0 | 26.00 | 0 | 0 | 0.70 | 0 | 15 | 0 |
December 16, 2022 | 0 | 7.10 | 6.30 | 0 | 116 | 0 | 28.00 | 0.60 | 0 | 1.05 | 0 | 165 | 0 |
December 16, 2022 | 0 | 0 | 4.75 | 0 | 4,148 | 0 | 30.00 | 0 | 0 | 1.55 | 0 | 31 | 0 |
December 16, 2022 | 0 | 0 | 3.35 | 0 | 34 | 0 | 32.00 | 0 | 0 | 2.25 | 0 | 70 | 0 |
December 16, 2022 | 0 | 2.95 | 2.30 | 0 | 34 | 0 | 34.00 | 0 | 0 | 3.30 | 0 | 23 | 0 |
December 16, 2022 | 0 | 0 | 1.70 | 0 | 32 | 0 | 35.00 | 0 | 0 | 3.90 | 0 | 57 | 0 |
December 16, 2022 | 0 | 0 | 1.60 | 0 | 85 | 0 | 36.00 | 0 | 0 | 4.60 | 0 | 13 | 0 |
December 16, 2022 | 0 | 0 | 1.05 | 0 | 10 | 0 | 38.00 | 0 | 0 | 6.10 | 0 | 0 | 0 |
December 16, 2022 | 0 | 0 | 0.70 | 0 | 30 | 0 | 40.00 | 0 | 0 | 7.80 | 0 | 22 | 0 |
March 17, 2023 | 0 | 0 | 11.95 | 0 | 0 | 0 | 22.00 | 0 | 0 | 0.49 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 10.00 | 0 | 0 | 0 | 24.00 | 0 | 0 | 0.70 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 9.00 | 0 | 10 | 0 | 25.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 8.10 | 0 | 10 | 0 | 26.00 | 0 | 0 | 1.15 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 6.45 | 0 | 0 | 0 | 28.00 | 0 | 0 | 1.60 | 0 | 4 | 0 |
March 17, 2023 | 0 | 0 | 5.10 | 0 | 25 | 0 | 30.00 | 0 | 0 | 2.10 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 3.75 | 0 | 6 | 0 | 32.00 | 0 | 0 | 3.05 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 2.75 | 0 | 1 | 0 | 34.00 | 0 | 0 | 4.10 | 0 | 6 | 0 |
March 17, 2023 | 0 | 0 | 2.35 | 0 | 0 | 0 | 35.00 | 0 | 0 | 4.70 | 0 | 0 | 0 |
March 17, 2023 | 0 | 1.90 | 1.90 | 0 | 1 | 0 | 36.00 | 0 | 0 | 5.35 | 0 | 10 | 0 |
March 17, 2023 | 0 | 0 | 1.40 | 0 | 11 | 0 | 38.00 | 0 | 0 | 6.85 | 0 | 0 | 0 |
March 17, 2023 | 0 | 0 | 1.00 | 0 | 0 | 0 | 40.00 | 0 | 0 | 8.35 | 0 | 0 | 0 |