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.

PSK – PrairieSky Royalty Ltd.

Last update: August 14, 2022 at 2:20 p.m.   (Real-time)

  • Last price: 17.180
  • Net change: -0.050
  • Bid price: 17.070
  • Ask price: 17.240
  • 30-day historical volatility: 39.67%
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: 1,107
Volume: 0
Open interest: 667
Volume: 5
August 19, 2022 4.10 4.35 4.35 0 0 0 13.00 0 0.06 0.06 0 14 0
August 19, 2022 3.10 3.35 3.35 0 15 0 14.00 0 0.06 0.06 0 10 0
August 19, 2022 2.60 2.85 2.85 0 40 0 14.50 0 0.05 0.05 0 0 0
August 19, 2022 2.10 2.35 2.35 0 0 0 15.00 0 0.06 0.06 0 36 0
August 19, 2022 1.60 1.80 1.80 0 0 0 15.50 0.02 0.09 0.09 0 7 0
August 19, 2022 1.15 1.35 1.35 0 11 0 16.00 0.04 0.10 0.10 0 0 0
August 19, 2022 0.70 0.95 0.95 0 0 0 16.50 0.11 0.19 0.19 0 140 0
August 19, 2022 0.41 0.50 0.50 0 0 0 17.00 0.23 0.33 0.33 0 70 0
August 19, 2022 0.18 0.26 0.26 0 30 0 17.50 0.49 0.60 0.60 0 20 0
August 19, 2022 0.05 0.14 0.14 0 76 0 18.00 0.80 1.05 1.05 0 0 0
August 19, 2022 0.01 0.07 0.07 0 0 0 18.50 1.25 1.50 1.50 0 0 0
August 19, 2022 0 0.07 0.07 0 62 0 19.00 1.75 1.95 1.95 0 15 0
August 19, 2022 0 0.06 0.06 0 24 0 19.50 2.25 2.45 2.45 0 0 0
August 19, 2022 0 0.06 0.06 0 12 0 20.00 2.75 2.95 2.95 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 20.50 3.25 3.45 3.45 0 0 0
August 19, 2022 0 0.06 0.06 0 15 0 21.00 3.75 3.95 3.95 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 21.50 4.25 4.45 4.45 0 0 0
August 19, 2022 0 0.05 0.05 0 54 0 22.00 4.75 4.95 4.95 0 0 0
September 16, 2022 7.10 7.30 7.30 0 0 0 10.00 0 0.05 0.05 0 100 0
September 16, 2022 6.15 6.30 6.30 0 0 0 11.00 0 0.06 0.06 0 30 0
September 16, 2022 5.15 5.35 5.35 0 0 0 12.00 0.01 0.06 0.06 0 0 0
September 16, 2022 4.15 4.35 4.35 0 3 0 13.00 0.02 0.09 0.09 0 10 0
September 16, 2022 3.25 3.40 3.40 0 9 0 14.00 0.07 0.13 0.13 0 38 0
September 16, 2022 2.75 2.95 2.95 0 0 0 14.50 0.11 0.18 0.18 0 0 0
September 16, 2022 2.35 2.50 2.50 0 8 0 15.00 0.16 0.22 0.22 0 10 0
September 16, 2022 1.90 2.05 2.05 0 0 0 15.50 0.23 0.30 0.30 0 7 0
September 16, 2022 1.50 1.65 1.65 0 98 0 16.00 0.32 0.40 0.40 0 0 0
September 16, 2022 1.15 1.30 1.30 0 3 0 16.50 0.46 0.55 0.55 0 0 0
September 16, 2022 0.85 0.95 0.95 0 69 0 17.00 0.65 0.75 0.75 0 20 0
September 16, 2022 0.60 0.70 0.70 0 10 0 17.50 0.90 1.00 1.00 0 0 0
September 16, 2022 0.42 0.50 0.50 0 38 0 18.00 1.20 1.30 1.30 0 10 0
September 16, 2022 0.27 0.35 0.35 0 7 0 18.50 1.50 1.70 1.70 0 0 0
September 16, 2022 0.17 0.23 0.23 0 21 0 19.00 1.90 2.10 2.10 0 0 0
September 16, 2022 0.10 0.16 0.16 0 52 0 19.50 2.35 2.50 2.50 0 0 0
September 16, 2022 0.05 0.12 0.12 0 7 0 20.00 2.80 2.95 2.95 0 14 0
September 16, 2022 0.03 0.08 0.08 0 0 0 20.50 3.30 3.45 3.45 0 0 0
September 16, 2022 0.01 0.07 0.07 0 0 0 21.00 3.75 3.95 3.95 0 0 0
September 16, 2022 0.01 0.06 0.06 0 0 0 21.50 4.25 4.40 4.40 0 0 0
September 16, 2022 0.01 0.06 0.06 0 15 0 22.00 4.75 4.90 4.90 0 0 0
October 21, 2022 4.25 4.40 4.40 0 0 0 13.00 0.13 0.18 0.18 0 0 0
October 21, 2022 3.35 3.50 3.50 0 0 0 14.00 0.22 0.27 0.27 0 0 0
October 21, 2022 2.90 3.05 3.05 0 0 0 14.50 0.28 0.35 0.35 0 0 0
October 21, 2022 2.45 2.65 2.65 0 0 0 15.00 0.36 0.44 0.44 0 0 0
October 21, 2022 2.05 2.25 2.25 0 0 0 15.50 0.47 0.55 0.55 0 2 0
October 21, 2022 1.70 1.90 1.90 0 0 0 16.00 0.60 0.70 0.70 0 0 0
October 21, 2022 1.40 1.55 1.55 0 7 0 16.50 0.75 0.85 0.85 0 0 0
October 21, 2022 1.15 1.25 1.25 0 5 0 17.00 0.95 1.10 1.10 0 7 0
October 21, 2022 0.90 1.00 1.00 0 17 0 17.50 1.25 1.40 1.40 0 0 0
October 21, 2022 0.65 0.80 0.80 0 15 0 18.00 1.50 1.65 1.65 0 0 0
October 21, 2022 0.50 0.65 0.65 0 0 0 18.50 1.85 1.95 1.95 0 0 0
October 21, 2022 0.39 0.48 0.48 0 0 0 19.00 2.15 2.35 2.35 0 10 0
October 21, 2022 0.29 0.36 0.36 0 20 0 19.50 2.55 2.75 2.75 0 0 0
October 21, 2022 0.21 0.27 0.27 0 13 0 20.00 3.00 3.20 3.20 0 0 0
October 21, 2022 0.15 0.21 0.21 0 17 0 20.50 3.45 3.60 3.60 0 0 0
October 21, 2022 0.10 0.17 0.17 0 0 0 21.00 3.90 4.05 4.05 0 0 0
October 21, 2022 0.07 0.13 0.13 0 0 0 21.50 4.35 4.55 4.55 0 7 0
October 21, 2022 0.05 0.10 0.10 0 7 0 22.00 4.85 5.00 5.00 0 0 0
November 18, 2022 4.35 4.50 4.50 0 0 0 13.00 0.20 0.28 0.28 0 0 0
November 18, 2022 3.45 3.70 3.70 0 0 0 14.00 0.32 0.40 0.40 0 7 0
November 18, 2022 3.05 3.25 3.25 0 0 0 14.50 0.39 0.49 0.49 0 0 0
November 18, 2022 2.65 2.85 2.85 0 0 0 15.00 0.50 0.60 0.60 0 0 0
November 18, 2022 2.30 2.50 2.50 0 0 0 15.50 0.60 0.75 0.75 0 0 0
November 18, 2022 1.95 2.15 2.15 0 0 0 16.00 0.75 0.90 0.90 0 0 0
November 18, 2022 1.65 1.80 1.80 0 80 0 16.50 0.95 1.10 1.10 0 0 0
November 18, 2022 1.40 1.50 1.50 0 0 0 17.00 1.20 1.30 1.30 0 0 0
November 18, 2022 1.15 1.25 1.25 0 0 0 17.50 1.45 1.60 1.60 0 0 0
November 18, 2022 0.95 1.05 1.05 0 0 0 18.00 1.75 1.90 1.90 0 0 0
November 18, 2022 0.75 0.85 0.85 0 0 0 18.50 2.05 2.20 2.20 0 0 0
November 18, 2022 0.60 0.70 0.70 0 0 0 19.00 2.40 2.55 2.55 0 0 0
November 18, 2022 0.48 0.60 0.60 0 0 0 19.50 2.75 2.95 2.95 0 0 0
November 18, 2022 0.38 0.46 0.46 0 0 0 20.00 3.15 3.35 3.35 0 0 0
November 18, 2022 0.29 0.37 0.37 0 0 0 20.50 3.55 3.80 3.80 0 0 0
November 18, 2022 0.23 0.30 0.30 0 7 0 21.00 4.00 4.20 4.20 0 0 0
November 18, 2022 0.18 0.24 0.24 0 0 0 21.50 4.45 4.65 4.65 0 0 0
November 18, 2022 0.14 0.21 0.21 0 0 0 22.00 4.90 5.10 5.10 0 0 0
December 16, 2022 7.05 7.50 7.50 0 0 0 10.00 0.05 0.13 0.13 0 4 0
December 16, 2022 6.10 6.55 6.55 0 0 0 11.00 0.10 0.18 0.18 0 0 0
December 16, 2022 5.20 5.60 5.60 0 0 0 12.00 0.16 0.26 0.26 0 0 0
December 16, 2022 4.30 4.70 4.70 0 0 0 13.00 0.26 0.36 0.36 -0.07 0 5
December 16, 2022 3.50 3.85 3.85 0 0 0 14.00 0.42 0.55 0.55 0 0 0
December 16, 2022 3.15 3.40 3.40 0 0 0 14.50 0.50 0.60 0.60 0 0 0
December 16, 2022 2.80 3.05 3.05 0 10 0 15.00 0.60 0.75 0.75 0 0 0
December 16, 2022 2.45 2.65 2.65 0 0 0 15.50 0.75 0.85 0.85 0 0 0
December 16, 2022 2.10 2.35 2.35 0 0 0 16.00 0.90 1.05 1.05 0 3 0
December 16, 2022 1.80 2.00 2.00 0 0 0 16.50 1.10 1.25 1.25 0 0 0
December 16, 2022 1.55 1.70 1.70 0 40 0 17.00 1.30 1.45 1.45 0 0 0
December 16, 2022 1.30 1.50 1.50 0 0 0 17.50 1.55 1.75 1.75 0 0 0
December 16, 2022 1.10 1.25 1.25 0 28 0 18.00 1.85 2.00 2.00 0 10 0
December 16, 2022 0.95 1.05 1.05 0 0 0 18.50 2.15 2.35 2.35 0 0 0
December 16, 2022 0.75 0.90 0.90 0 0 0 19.00 2.50 2.70 2.70 0 0 0
December 16, 2022 0.65 0.75 0.75 0 0 0 19.50 2.85 3.10 3.10 0 0 0
December 16, 2022 0.50 0.65 0.65 0 10 0 20.00 3.25 3.50 3.50 0 14 0
December 16, 2022 0.43 0.55 0.55 0 0 0 20.50 3.65 3.90 3.90 0 0 0
December 16, 2022 0.33 0.44 0.44 0 0 0 21.00 4.05 4.30 4.30 0 7 0
December 16, 2022 0.23 0.30 0.30 0 20 0 22.00 4.90 5.25 5.25 0 29 0
December 16, 2022 0.10 0.16 0.16 0 0 0 24.00 6.70 7.15 7.15 0 0 0
January 20, 2023 4.40 4.80 4.80 0 0 0 13.00 0.35 0.45 0.45 0 0 0
January 20, 2023 3.60 3.95 3.95 0 0 0 14.00 0.50 0.65 0.65 0 0 0
January 20, 2023 3.30 3.50 3.50 0 0 0 14.50 0.60 0.75 0.75 0 0 0
January 20, 2023 2.95 3.15 3.15 0 0 0 15.00 0.75 0.90 0.90 0 0 0
January 20, 2023 2.55 2.80 2.80 0 0 0 15.50 0.90 1.05 1.05 0 0 0
January 20, 2023 2.25 2.45 2.45 0 0 0 16.00 1.05 1.25 1.25 0 0 0
January 20, 2023 1.95 2.15 2.15 0 0 0 16.50 1.30 1.45 1.45 0 0 0
January 20, 2023 1.70 1.90 1.90 0 0 0 17.00 1.50 1.70 1.70 0 0 0
January 20, 2023 1.50 1.65 1.65 0 0 0 17.50 1.75 1.95 1.95 0 0 0
January 20, 2023 1.25 1.40 1.40 0 0 0 18.00 2.05 2.25 2.25 0 0 0
January 20, 2023 1.10 1.25 1.25 0 0 0 18.50 2.35 2.55 2.55 0 0 0
January 20, 2023 0.90 1.05 1.05 0 0 0 19.00 2.70 2.90 2.90 0 0 0
January 20, 2023 0.80 0.90 0.90 0 0 0 19.50 3.05 3.25 3.25 0 0 0
January 20, 2023 0.65 0.80 0.80 0 0 0 20.00 3.40 3.65 3.65 0 0 0
January 20, 2023 0.55 0.70 0.70 0 0 0 20.50 3.80 4.05 4.05 0 0 0
January 20, 2023 0.46 0.60 0.60 0 0 0 21.00 4.20 4.45 4.45 0 0 0
March 17, 2023 5.35 5.80 5.80 0 0 0 12.00 0.31 0.43 0.43 0 0 0
March 17, 2023 4.60 5.00 5.00 0 0 0 13.00 0.49 0.65 0.65 0 0 0
March 17, 2023 3.90 4.15 4.15 0 0 0 14.00 0.65 0.85 0.85 0 0 0
March 17, 2023 3.15 3.45 3.45 0 0 0 15.00 0.95 1.10 1.10 0 15 0
March 17, 2023 2.55 2.80 2.80 0 0 0 16.00 1.30 1.50 1.50 0 0 0
March 17, 2023 2.05 2.20 2.20 0 20 0 17.00 1.75 1.95 1.95 0 0 0
March 17, 2023 1.60 1.75 1.75 0 0 0 18.00 2.25 2.50 2.50 0 1 0
March 17, 2023 1.20 1.35 1.35 0 5 0 19.00 2.90 3.10 3.10 0 0 0
March 17, 2023 0.90 1.10 1.10 0 7 0 20.00 3.60 3.90 3.90 0 0 0
March 17, 2023 0.70 0.85 0.85 0 3 0 21.00 4.35 4.65 4.65 0 0 0
March 17, 2023 0.50 0.65 0.65 0 27 0 22.00 5.15 5.40 5.40 0 0 0
March 17, 2023 0.30 0.38 0.38 0 0 0 24.00 6.85 7.30 7.30 0 0 0
June 16, 2023 5.50 6.05 6.05 0 0 0 12.00 0.49 0.65 0.65 0 0 0
June 16, 2023 4.75 5.20 5.20 0 0 0 13.00 0.65 0.85 0.85 0 0 0
June 16, 2023 4.05 4.50 4.50 0 0 0 14.00 0.90 1.15 1.15 0 0 0
June 16, 2023 3.40 3.85 3.85 0 20 0 15.00 1.20 1.45 1.45 0 0 0
June 16, 2023 2.85 3.25 3.25 0 50 0 16.00 1.60 1.85 1.85 0 0 0
June 16, 2023 2.30 2.60 2.60 0 0 0 17.00 2.05 2.35 2.35 0 0 0
June 16, 2023 1.90 2.15 2.15 0 0 0 18.00 2.60 2.90 2.90 0 0 0
June 16, 2023 1.55 1.80 1.80 0 0 0 19.00 3.20 3.55 3.55 0 0 0
June 16, 2023 1.25 1.50 1.50 0 0 0 20.00 3.90 4.20 4.20 0 0 0
June 16, 2023 0.95 1.20 1.20 0 0 0 21.00 4.60 5.00 5.00 0 0 0
June 16, 2023 0.75 1.00 1.00 0 0 0 22.00 5.35 5.80 5.80 0 0 0