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.

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: 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