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.

PKI – Parkland Fuel Corporation

Last update: August 8, 2022 at 11:51 a.m.   (Real-time)

  • Last price: 33.690
  • Net change: 0.040
  • Bid price: 33.650
  • Ask price: 33.690
  • 30-day historical volatility: 35.08%
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: 6,184
Volume: 9
Open interest: 3,572
Volume: 0
August 19, 2022 5.50 5.95 5.80 0 0 0 28.00 0 0.08 0.08 0 1 0
August 19, 2022 4.60 4.95 4.85 0 0 0 29.00 0 0.11 0.11 0 9 0
August 19, 2022 3.55 4.00 3.85 0 0 0 30.00 0.01 0.14 0.15 0 18 0
August 19, 2022 2.60 3.05 2.95 0 0 0 31.00 0.06 0.18 0.20 0 7 0
August 19, 2022 1.75 2.15 2.05 0 5 0 32.00 0.13 0.26 0.29 0 324 0
August 19, 2022 0.95 1.35 1.20 0 19 0 33.00 0.32 0.55 0.55 0 30 0
August 19, 2022 0.41 0.65 0.60 0 135 0 34.00 0.70 0.95 1.00 0 63 0
August 19, 2022 0.12 0.27 0.27 0 166 0 35.00 1.25 1.65 1.75 0 94 0
August 19, 2022 0.02 0.11 0.12 0 173 0 36.00 2.15 2.55 2.60 0 8 0
August 19, 2022 0 0.07 0.07 0 144 0 37.00 3.10 3.55 3.50 0 10 0
August 19, 2022 0 0.05 0.05 0 127 0 38.00 4.10 4.50 4.50 0 0 0
August 19, 2022 0 0.06 0.06 0 3,323 0 39.00 5.10 5.50 5.50 0 8 0
August 19, 2022 0 0.06 0.06 0 39 0 40.00 6.10 6.50 6.50 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 41.00 7.10 7.50 7.50 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 42.00 8.10 8.50 8.50 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 44.00 10.10 10.50 10.50 0 0 0
September 16, 2022 8.55 9.00 8.95 0 0 0 25.00 0 0.09 0.10 0 1 0
September 16, 2022 5.65 6.15 6.05 0 10 0 28.00 0.10 0.17 0.18 0 15 0
September 16, 2022 4.70 5.20 5.15 0 0 0 29.00 0.15 0.24 0.25 0 0 0
September 16, 2022 3.80 4.30 4.20 0 57 0 30.00 0.24 0.32 0.33 0 20 0
September 16, 2022 2.90 3.40 3.35 0 0 0 31.00 0.35 0.45 0.47 0 60 0
September 16, 2022 2.15 2.60 2.50 0 20 0 32.00 0.50 0.70 0.70 0 49 0
September 16, 2022 1.60 1.75 1.75 0 10 0 33.00 0.80 0.95 1.05 0 0 0
September 16, 2022 1.00 1.20 1.20 0 12 0 34.00 1.25 1.45 1.45 0 109 0
September 16, 2022 0.60 0.75 0.60 -0.15 40 5 35.00 1.70 2.10 2.10 0 27 0
September 16, 2022 0.35 0.46 0.46 0 103 0 36.00 2.40 2.85 2.95 0 17 0
September 16, 2022 0.20 0.29 0.29 0 151 0 37.00 3.25 3.75 3.75 0 8 0
September 16, 2022 0.10 0.19 0.19 0 182 0 38.00 4.15 4.65 4.65 0 0 0
September 16, 2022 0.02 0.15 0.15 0 4 0 39.00 5.15 5.60 5.65 0 0 0
September 16, 2022 0 0.11 0.11 0 69 0 40.00 6.10 6.55 6.60 0 7 0
September 16, 2022 0 0.09 0.09 0 15 0 41.00 7.10 7.55 7.55 0 0 0
September 16, 2022 0 0.08 0.08 0 42 0 42.00 8.10 8.55 8.55 0 8 0
September 16, 2022 0 0.07 0.07 0 0 0 44.00 10.10 10.55 10.55 0 0 0
September 16, 2022 0 0.07 0.07 0 60 0 45.00 11.10 11.55 11.55 0 10 0
October 21, 2022 5.80 6.15 6.15 0 0 0 28.00 0.28 0.38 0.39 0 29 0
October 21, 2022 4.90 5.30 5.25 0 0 0 29.00 0.40 0.49 0.50 0 16 0
October 21, 2022 4.00 4.40 4.40 0 0 0 30.00 0.50 0.65 0.70 0 22 0
October 21, 2022 3.20 3.65 3.60 0 0 0 31.00 0.70 0.85 0.90 0 9 0
October 21, 2022 2.45 2.90 2.85 0 20 0 32.00 1.00 1.15 1.20 0 10 0
October 21, 2022 1.90 2.15 2.10 0 0 0 33.00 1.35 1.55 1.60 0 0 0
October 21, 2022 1.40 1.60 1.55 0 4 0 34.00 1.85 2.00 2.05 0 5 0
October 21, 2022 0.95 1.15 1.15 0 13 0 35.00 2.40 2.60 2.65 0 2 0
October 21, 2022 0.65 0.80 0.80 0 30 0 36.00 2.95 3.40 3.45 0 7 0
October 21, 2022 0.45 0.60 0.60 0 31 0 37.00 3.75 4.15 4.25 0 7 0
October 21, 2022 0.29 0.39 0.39 0 118 0 38.00 4.60 5.05 5.05 0 0 0
October 21, 2022 0.19 0.29 0.30 0 74 0 39.00 5.50 5.90 5.95 0 8 0
October 21, 2022 0.13 0.21 0.21 0 25 0 40.00 6.40 6.85 6.80 0 0 0
October 21, 2022 0.05 0.18 0.19 0 0 0 41.00 7.45 7.80 7.75 0 7 0
October 21, 2022 0.03 0.15 0.15 0 35 0 42.00 8.40 8.75 8.75 0 0 0
October 21, 2022 0 0.10 0.10 0 0 0 44.00 10.30 10.75 10.75 0 0 0
November 18, 2022 5.90 6.40 6.35 0 0 0 28.00 0.46 0.55 0.60 0 0 0
November 18, 2022 5.00 5.55 5.45 0 0 0 29.00 0.60 0.70 0.75 0 0 0
November 18, 2022 4.25 4.75 4.65 0 0 0 30.00 0.75 0.90 0.95 0 0 0
November 18, 2022 3.50 3.95 3.90 0 110 0 31.00 1.00 1.15 1.20 0 0 0
November 18, 2022 2.80 3.25 3.20 0 0 0 32.00 1.30 1.50 1.55 0 5 0
November 18, 2022 2.30 2.50 2.35 -0.15 14 4 33.00 1.70 1.90 1.95 0 2 0
November 18, 2022 1.75 2.00 2.00 0 7 0 34.00 2.15 2.35 2.40 0 0 0
November 18, 2022 1.30 1.55 1.55 0 0 0 35.00 2.70 2.95 3.00 0 0 0
November 18, 2022 0.95 1.20 1.20 0 0 0 36.00 3.25 3.65 3.70 0 10 0
November 18, 2022 0.70 0.90 0.90 0 0 0 37.00 3.95 4.45 4.50 0 0 0
November 18, 2022 0.50 0.70 0.70 0 0 0 38.00 4.75 5.20 5.30 0 0 0
November 18, 2022 0.39 0.50 0.50 0 3 0 39.00 5.60 6.15 6.15 0 0 0
November 18, 2022 0.28 0.39 0.35 0 14 0 40.00 6.50 7.05 7.05 0 0 0
November 18, 2022 0.20 0.30 0.30 0 5 0 41.00 7.45 7.95 8.00 0 0 0
November 18, 2022 0.15 0.25 0.25 0 0 0 42.00 8.40 8.90 8.95 0 0 0
November 18, 2022 0.05 0.19 0.19 0 0 0 44.00 10.30 10.85 10.85 0 0 0
December 16, 2022 8.70 9.25 9.25 0 10 0 25.00 0.26 0.35 0.30 0 10 0
December 16, 2022 6.00 6.60 6.60 0 10 0 28.00 0.55 0.65 0.70 0 55 0
December 16, 2022 5.20 5.75 5.70 0 0 0 29.00 0.70 0.85 0.90 0 0 0
December 16, 2022 4.40 5.00 4.90 0 33 0 30.00 0.90 1.05 1.05 0 208 0
December 16, 2022 3.70 4.20 4.10 0 0 0 31.00 1.15 1.35 1.40 0 0 0
December 16, 2022 3.05 3.50 3.50 0 20 0 32.00 1.50 1.70 1.70 0 534 0
December 16, 2022 2.55 2.85 2.80 0 0 0 33.00 1.90 2.10 2.10 0 0 0
December 16, 2022 2.00 2.20 2.20 0 30 0 34.00 2.35 2.60 2.60 0 60 0
December 16, 2022 1.60 1.80 1.80 0 35 0 35.00 2.90 3.20 3.20 0 0 0
December 16, 2022 1.20 1.40 1.45 0 37 0 36.00 3.40 3.90 3.95 0 525 0
December 16, 2022 0.90 1.15 1.10 0 15 0 37.00 4.10 4.60 4.70 0 0 0
December 16, 2022 0.70 0.85 0.85 0 18 0 38.00 4.85 5.40 5.50 0 0 0
December 16, 2022 0.50 0.70 0.65 0 1 0 39.00 5.70 6.25 6.35 0 0 0
December 16, 2022 0.42 0.55 0.55 0 66 0 40.00 6.55 7.15 7.20 0 0 0
December 16, 2022 0.22 0.30 0.30 0 326 0 42.00 8.40 9.00 9.05 0 0 0
December 16, 2022 0.09 0.20 0.20 0 5 0 44.00 10.30 10.90 10.95 0 0 0
December 16, 2022 0.07 0.20 0.20 0 5 0 45.00 11.30 11.85 11.95 0 19 0
January 20, 2023 6.05 6.70 6.65 0 0 0 28.00 0.70 0.85 0.90 0 0 0
January 20, 2023 5.30 5.85 5.75 0 0 0 29.00 0.90 1.05 1.10 0 5 0
January 20, 2023 4.55 5.10 4.95 0 0 0 30.00 1.10 1.30 1.35 0 0 0
January 20, 2023 3.80 4.40 4.25 0 0 0 31.00 1.40 1.65 1.65 0 3 0
January 20, 2023 3.20 3.65 3.60 0 0 0 32.00 1.75 2.00 2.00 0 0 0
January 20, 2023 2.70 3.00 3.00 0 0 0 33.00 2.15 2.40 2.45 0 0 0
January 20, 2023 2.15 2.40 2.40 0 0 0 34.00 2.65 2.90 2.95 0 0 0
January 20, 2023 1.70 2.00 2.00 0 0 0 35.00 3.20 3.50 3.50 0 0 0
January 20, 2023 1.35 1.60 1.60 0 1 0 36.00 3.85 4.10 4.25 0 0 0
January 20, 2023 1.05 1.30 1.30 0 0 0 37.00 4.40 4.95 4.95 0 0 0
January 20, 2023 0.80 1.10 1.05 0 0 0 38.00 5.10 5.65 5.75 0 0 0
January 20, 2023 0.65 0.85 0.85 0 0 0 39.00 5.95 6.45 6.55 0 0 0
January 20, 2023 0.50 0.65 0.65 0 0 0 40.00 6.75 7.40 7.45 0 0 0
March 17, 2023 8.80 9.45 9.40 0 5 0 25.00 0.50 0.60 0.65 0 0 0
March 17, 2023 6.30 6.95 6.90 0 19 0 28.00 1.00 1.15 1.15 0 3 0
March 17, 2023 4.75 5.40 5.30 0 0 0 30.00 1.45 1.65 1.70 0 47 0
March 17, 2023 3.50 4.10 4.00 0 0 0 32.00 2.15 2.30 2.30 0 0 0
March 17, 2023 2.55 2.95 2.90 0 0 0 34.00 3.10 3.40 3.40 0 15 0
March 17, 2023 2.10 2.40 2.40 0 0 0 35.00 3.65 4.00 4.00 0 1,000 0
March 17, 2023 1.75 2.00 2.00 0 0 0 36.00 4.25 4.60 4.65 0 0 0
March 17, 2023 1.15 1.40 1.45 0 54 0 38.00 5.50 5.95 6.20 0 13 0
March 17, 2023 0.75 0.95 0.95 0 19 0 40.00 7.05 7.70 7.80 0 7 0
March 17, 2023 0.50 0.65 0.65 0 13 0 42.00 8.70 9.45 9.50 0 0 0
March 17, 2023 0.33 0.45 0.45 0 0 0 44.00 10.55 11.25 11.30 0 0 0
March 17, 2023 0.27 0.35 0.35 0 17 0 45.00 11.50 12.15 12.20 0 0 0
June 16, 2023 8.95 9.70 9.70 0 0 0 25.00 0.75 0.95 0.95 0 0 0
June 16, 2023 6.55 7.35 7.30 0 0 0 28.00 1.30 1.60 1.60 0 0 0
June 16, 2023 5.20 5.80 5.80 0 0 0 30.00 1.85 2.20 2.20 0 5 0
June 16, 2023 4.10 4.55 4.50 0 0 0 32.00 2.60 2.95 3.00 0 5 0
June 16, 2023 3.05 3.50 3.50 0 0 0 34.00 3.50 3.95 4.00 0 0 0
June 16, 2023 2.25 2.70 2.70 0 16 0 36.00 4.65 5.10 5.15 0 0 0
June 16, 2023 1.60 2.00 2.00 0 0 0 38.00 5.85 6.55 6.65 0 0 0
June 16, 2023 1.15 1.50 1.50 0 5 0 40.00 7.35 8.10 8.15 0 16 0
June 16, 2023 0.80 1.10 1.10 0 0 0 42.00 9.00 9.75 9.80 0 0 0
June 16, 2023 0.50 0.65 0.70 0 15 0 45.00 11.60 12.40 12.45 0 0 0