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 Corporation

Last update: July 6, 2025 at 7:08 p.m.   (Real-time)

  • Last price: 38.490
  • Net change: -0.050
  • Bid price: 38.370
  • Ask price: 38.550
  • 30-day historical volatility: 14.54%
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: 6,667
Volume: 2
Open interest: 2,970
Volume: 10
July 18, 2025 14.35 14.65 14.65 0 0 0 24.00 0 0.50 0.50 0 0 0
July 18, 2025 12.35 12.65 12.65 0 0 0 26.00 0 0.50 0.50 0 0 0
July 18, 2025 11.35 11.65 11.65 0 0 0 27.00 0 0.50 0.50 0 0 0
July 18, 2025 10.35 10.65 10.65 0 0 0 28.00 0 0.50 0.50 0 5 0
July 18, 2025 9.35 9.65 9.65 0 0 0 29.00 0 0.50 0.50 0 0 0
July 18, 2025 8.35 8.65 8.65 0 0 0 30.00 0 0.50 0.50 0 15 0
July 18, 2025 7.35 7.65 7.65 0 0 0 31.00 0 0.35 0.35 0 10 0
July 18, 2025 6.35 6.65 6.65 0 0 0 32.00 0 0.50 0.50 0 10 0
July 18, 2025 5.35 5.70 5.70 0 0 0 33.00 0 0.50 0.50 0 11 0
July 18, 2025 4.35 4.70 4.70 0 0 0 34.00 0 0.50 0.50 0 35 0
July 18, 2025 3.40 3.70 3.70 0 0 0 35.00 0 0.50 0.50 0 47 0
July 18, 2025 2.45 2.65 2.65 0 2,535 0 36.00 0 0.50 0.50 0 90 0
July 18, 2025 1.40 1.95 1.95 0 273 0 37.00 0 0.50 0.50 0 55 0
July 18, 2025 0.70 1.00 1.00 -0.30 227 2 38.00 0.30 0.80 0.80 0 49 0
July 18, 2025 0 0.75 0.75 0 1,401 0 39.00 0.70 1.20 1.20 0 5 0
July 18, 2025 0 0.50 0.50 0 39 0 40.00 1.40 1.90 1.90 0 30 0
July 18, 2025 0 0.35 0.35 0 320 0 41.00 2.10 2.90 2.90 0 10 0
July 18, 2025 0 0.50 0.50 0 30 0 42.00 3.10 3.90 3.90 0 0 0
July 18, 2025 0 0.50 0.50 0 0 0 43.00 4.10 4.90 4.90 0 0 0
July 18, 2025 0 0.50 0.50 0 5 0 44.00 5.10 6.30 6.30 0 0 0
August 15, 2025 14.20 14.95 14.95 0 0 0 24.00 0 0.50 0.50 0 0 0
August 15, 2025 12.20 12.95 12.95 0 0 0 26.00 0 0.50 0.50 0 0 0
August 15, 2025 11.25 11.95 11.95 0 0 0 27.00 0 0.50 0.50 0 0 0
August 15, 2025 10.25 10.95 10.95 0 0 0 28.00 0 0.50 0.50 0 0 0
August 15, 2025 9.25 9.95 9.95 0 0 0 29.00 0 0.50 0.50 0 0 0
August 15, 2025 8.30 9.00 9.00 0 0 0 30.00 0 0.50 0.50 0 0 0
August 15, 2025 7.30 8.05 8.05 0 0 0 31.00 0 0.50 0.50 0 0 0
August 15, 2025 6.35 7.05 7.05 0 0 0 32.00 0 0.50 0.50 0 9 0
August 15, 2025 5.40 6.15 6.15 0 30 0 33.00 0 0.50 0.50 0 13 0
August 15, 2025 4.50 5.10 5.10 0 14 0 34.00 0 0.50 0.50 0 3 0
August 15, 2025 3.60 4.30 4.30 0 400 0 35.00 0 1.00 1.00 0 0 0
August 15, 2025 2.60 3.40 3.40 0 35 0 36.00 0.30 0.70 0.70 0 0 0
August 15, 2025 2.00 2.50 2.50 0 5 0 37.00 0.60 1.10 1.10 0 20 0
August 15, 2025 1.40 1.90 1.90 0 33 0 38.00 0.90 1.40 1.40 0 0 0
August 15, 2025 0.80 1.30 1.30 0 27 0 39.00 1.40 1.90 1.90 0 25 0
August 15, 2025 0.40 0.90 0.90 0 10 0 40.00 2.00 2.50 2.50 0 0 0
August 15, 2025 0.10 0.60 0.60 0 30 0 41.00 2.50 3.30 3.30 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 42.00 3.30 4.10 4.10 0 100 0
August 15, 2025 0 0.50 0.50 0 0 0 43.00 4.20 5.00 5.00 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 44.00 5.10 6.30 6.30 0 2 0
September 19, 2025 14.45 14.85 14.85 0 0 0 24.00 0 0.50 0.50 0 0 0
September 19, 2025 13.50 13.85 13.85 0 0 0 25.00 0 0.50 0.50 0 20 0
September 19, 2025 12.50 12.90 12.90 0 0 0 26.00 0 0.50 0.50 0 0 0
September 19, 2025 11.55 11.90 11.90 0 0 0 27.00 0 0.50 0.50 0 0 0
September 19, 2025 10.55 10.95 10.95 0 10 0 28.00 0 0.50 0.50 0 28 0
September 19, 2025 9.60 9.95 9.95 0 0 0 29.00 0 0.50 0.50 0 0 0
September 19, 2025 8.65 9.20 9.20 0 40 0 30.00 0 0.50 0.50 0 61 0
September 19, 2025 7.70 8.05 8.05 0 0 0 31.00 0 0.50 0.50 0 0 0
September 19, 2025 6.75 7.15 7.15 0 19 0 32.00 0 0.50 0.50 0 68 0
September 19, 2025 5.85 6.20 6.20 0 0 0 33.00 0 0.50 0.50 0 1 0
September 19, 2025 4.50 5.30 5.30 0 27 0 34.00 0.20 0.70 0.70 0 73 0
September 19, 2025 3.60 4.40 4.40 0 30 0 35.00 0.40 0.90 0.90 0 0 0
September 19, 2025 0 4.00 4.00 0 34 0 36.00 0.60 1.10 1.10 0 140 0
September 19, 2025 2.20 3.00 3.00 0 10 0 37.00 0.90 1.40 1.40 0 2 0
September 19, 2025 1.70 2.20 2.20 0 64 0 38.00 1.30 1.80 1.80 0 30 0
September 19, 2025 1.20 1.70 1.70 0 10 0 39.00 1.80 2.30 2.30 0 0 0
September 19, 2025 0.70 1.20 1.20 0 149 0 40.00 2.20 3.00 3.00 0 0 0
September 19, 2025 0.30 0.80 0.80 0 5 0 41.00 2.80 3.60 3.60 0 0 0
September 19, 2025 0.10 0.60 0.60 0 12 0 42.00 3.50 4.30 4.30 0 170 0
September 19, 2025 0 0.50 0.50 0 0 0 43.00 4.40 5.20 5.20 0 0 0
September 19, 2025 0 0.50 0.50 0 32 0 44.00 5.10 6.30 6.30 0 0 0
September 19, 2025 0 0.50 0.50 0 33 0 45.00 6.00 7.20 7.20 0 0 0
October 17, 2025 14.45 14.85 14.85 0 0 0 24.00 0 0.50 0.50 0 0 0
October 17, 2025 12.50 12.90 12.90 0 0 0 26.00 0 0.50 0.50 0 0 0
October 17, 2025 11.55 11.95 11.95 0 0 0 27.00 0 0.50 0.50 0 0 0
October 17, 2025 10.55 11.00 11.00 0 0 0 28.00 0 0.50 0.50 0 0 0
October 17, 2025 9.60 10.20 10.20 0 0 0 29.00 0 0.50 0.50 0 0 0
October 17, 2025 8.65 9.05 9.05 0 0 0 30.00 0 0.50 0.50 0 0 0
October 17, 2025 7.75 8.30 8.30 0 0 0 31.00 0 0.50 0.50 0 0 0
October 17, 2025 6.10 7.30 7.30 0 0 0 32.00 0 0.50 0.50 0 9 0
October 17, 2025 5.20 6.40 6.40 0 0 0 33.00 0.20 0.70 0.70 0 0 0
October 17, 2025 4.60 5.40 5.40 0 0 0 34.00 0.30 0.80 0.80 0 0 0
October 17, 2025 3.80 4.60 4.60 0 0 0 35.00 0.50 1.00 1.00 0 0 0
October 17, 2025 3.10 3.90 3.90 0 2 0 36.00 0.80 1.30 1.30 0 0 0
October 17, 2025 2.40 3.20 3.20 0 30 0 37.00 1.10 1.60 1.60 0 0 0
October 17, 2025 1.90 2.40 2.40 0 10 0 38.00 1.50 2.00 2.00 0 5 0
October 17, 2025 1.40 1.90 1.90 0 0 0 39.00 2.00 2.50 2.50 0 35 0
October 17, 2025 1.00 1.50 1.50 0 20 0 40.00 2.40 3.20 3.20 0 22 0
October 17, 2025 0.60 1.10 1.10 0 28 0 41.00 3.00 3.80 3.80 0 0 0
October 17, 2025 0.30 0.80 0.80 0 0 0 42.00 3.70 4.50 4.50 0 140 0
October 17, 2025 0.10 0.60 0.60 0 0 0 43.00 4.50 5.30 5.30 0 0 0
October 17, 2025 0 0.50 0.50 0 0 0 44.00 5.20 6.40 6.40 0 13 0
November 21, 2025 4.80 5.60 5.60 0 0 0 34.00 0.60 1.10 1.10 0 0 0
November 21, 2025 4.00 4.80 4.80 0 0 0 35.00 0.90 1.40 1.40 0 0 0
November 21, 2025 3.30 4.10 4.10 0 0 0 36.00 1.20 1.70 1.70 0 10 0
November 21, 2025 2.70 3.50 3.50 0 0 0 37.00 1.60 2.10 2.10 0 40 0
November 21, 2025 2.10 2.90 2.90 0 1 0 38.00 2.00 2.50 2.50 0 45 0
November 21, 2025 1.70 2.20 2.20 0 20 0 39.00 2.30 3.10 3.10 0 20 0
November 21, 2025 1.30 1.80 1.80 0 10 0 40.00 2.90 3.70 3.70 0 0 0
November 21, 2025 0.90 1.40 1.40 0 35 0 41.00 3.50 4.30 4.30 0 0 0
November 21, 2025 0.50 1.00 1.00 0 0 0 42.00 4.20 5.00 5.00 0 130 0
November 21, 2025 0.30 0.80 0.80 0 10 0 43.00 4.90 5.70 5.70 0 0 0
November 21, 2025 0.10 0.60 0.60 0 0 0 44.00 5.50 6.70 6.70 0 0 0
December 19, 2025 16.40 16.90 16.90 0 0 0 22.00 0 0.50 0.50 0 1 0
December 19, 2025 14.45 14.95 14.95 0 0 0 24.00 0 0.50 0.50 0 0 0
December 19, 2025 13.50 13.95 13.95 0 12 0 25.00 0 0.95 0.95 0 1 0
December 19, 2025 12.50 13.00 13.00 0 0 0 26.00 0 0.50 0.50 0 0 0
December 19, 2025 10.60 11.05 11.05 0 0 0 28.00 0 0.50 0.50 0 13 0
December 19, 2025 8.10 9.30 9.30 0 13 0 30.00 0.10 0.55 0.55 0 107 0
December 19, 2025 6.30 7.50 7.50 0 2 0 32.00 0.30 0.80 0.80 0 7 0
December 19, 2025 4.90 5.70 5.70 0 10 0 34.00 0.80 1.30 1.30 0 43 0
December 19, 2025 4.10 4.90 4.90 0 44 0 35.00 1.00 1.50 1.50 0 0 0
December 19, 2025 3.50 4.30 4.30 0 0 0 36.00 1.40 1.90 1.90 0 18 0
December 19, 2025 2.80 3.60 3.60 0 0 0 37.00 1.70 2.20 2.20 0 0 0
December 19, 2025 2.30 3.10 3.10 0 49 0 38.00 2.10 2.90 2.90 0 67 0
December 19, 2025 1.90 2.40 2.40 0 0 0 39.00 2.50 3.30 3.30 0 0 0
December 19, 2025 0.10 1.85 1.85 0 367 0 40.00 3.10 3.90 3.90 0 90 0
December 19, 2025 1.00 1.50 1.50 0 0 0 41.00 3.70 4.50 4.50 0 0 0
December 19, 2025 0.70 1.20 1.20 0 22 0 42.00 4.30 5.10 5.10 0 260 0
December 19, 2025 0.20 0.70 0.70 0 0 0 44.00 5.60 6.80 6.80 0 70 0
December 19, 2025 0 0.50 0.50 0 12 0 45.00 6.40 7.60 7.60 0 0 0
March 20, 2026 16.40 16.95 16.95 0 5 0 22.00 0 0.50 0.50 0 0 0
March 20, 2026 14.45 15.00 15.00 0 0 0 24.00 0 0.50 0.50 0 0 0
March 20, 2026 13.45 14.00 14.00 0 0 0 25.00 0 0.50 0.50 0 0 0
March 20, 2026 12.50 13.05 13.05 0 0 0 26.00 0 0.50 0.50 0 0 0
March 20, 2026 10.00 11.20 11.20 0 0 0 28.00 0.10 0.60 0.60 0 40 0
March 20, 2026 8.20 9.40 9.40 0 0 0 30.00 0.40 0.90 0.90 0 5 0
March 20, 2026 6.50 7.70 7.70 0 0 0 32.00 0.70 1.20 1.20 0 54 0
March 20, 2026 5.10 6.30 6.30 0 0 0 34.00 1.20 1.70 1.70 0 47 0
March 20, 2026 4.50 5.30 5.30 0 0 0 35.00 1.50 2.00 2.00 0 30 0
March 20, 2026 3.90 4.70 4.70 0 0 0 36.00 1.90 2.40 2.40 0 21 0
March 20, 2026 2.70 3.50 3.50 0 40 0 38.00 2.60 3.40 3.40 0 20 0
March 20, 2026 1.90 2.40 2.40 0 7 0 40.00 3.60 4.40 4.40 0 0 0
March 20, 2026 1.10 1.60 1.60 0 5 0 42.00 4.80 5.60 5.60 0 370 0
March 20, 2026 0.50 1.00 1.00 0 0 0 44.00 6.00 7.20 7.20 -1.20 100 10
March 20, 2026 0 5.85 5.85 0 9 0 45.00 6.80 8.00 8.00 0 0 0
June 19, 2026 8.30 9.50 9.50 0 0 0 30.00 0.60 1.10 1.10 0 0 0
June 19, 2026 5.30 6.50 6.50 0 0 0 34.00 1.60 2.10 2.10 0 0 0
June 19, 2026 4.20 5.00 5.00 0 0 0 36.00 2.20 3.00 3.00 0 0 0
June 19, 2026 3.10 3.90 3.90 0 0 0 38.00 3.10 3.90 3.90 0 0 0
June 19, 2026 2.20 3.00 3.00 0 0 0 40.00 4.10 4.90 4.90 0 0 0
June 19, 2026 1.60 2.10 2.10 0 10 0 42.00 5.10 6.30 6.30 0 0 0
June 19, 2026 0 6.75 6.75 0 5 0 45.00 7.20 8.40 8.40 0 0 0