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: September 18, 2025 at 1:36 p.m.   (Real-time)

  • Last price: 45.180
  • Net change: 0.100
  • Bid price: 45.180
  • Ask price: 45.200
  • 30-day historical volatility: 14.38%
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: 13,617
Volume: 20
Open interest: 35,673
Volume: 0
September 26, 2025 (Weekly) 4.60 4.85 4.75 0 0 0 40.50 0 0.07 0.06 0 0 0
September 26, 2025 (Weekly) 4.10 4.35 4.20 0 0 0 41.00 0 0.07 0.08 0 0 0
September 26, 2025 (Weekly) 3.60 3.85 3.75 0 0 0 41.50 0 0.07 0.07 0 22 0
September 26, 2025 (Weekly) 3.15 3.35 3.25 0 0 0 42.00 0 0.08 0.09 0 0 0
September 26, 2025 (Weekly) 2.65 2.86 2.76 0 0 0 42.50 0.02 0.09 0.10 0 42 0
September 26, 2025 (Weekly) 2.17 2.38 2.29 0 0 0 43.00 0.03 0.11 0.12 0 33 0
September 26, 2025 (Weekly) 1.71 1.89 1.81 0 0 0 43.50 0.07 0.15 0.17 0 11 0
September 26, 2025 (Weekly) 1.20 1.45 1.37 0 4 0 44.00 0.10 0.21 0.22 0 10 0
September 26, 2025 (Weekly) 0.81 1.00 0.95 0 1,503 0 44.50 0.18 0.28 0.30 0 0 0
September 26, 2025 (Weekly) 0.52 0.63 0.61 0 31 0 45.00 0.30 0.43 0.49 0 0 0
September 26, 2025 (Weekly) 0.26 0.38 0.35 0 0 0 45.50 0.53 0.67 0.74 0 0 0
September 26, 2025 (Weekly) 0.10 0.20 0.19 0 125 0 46.00 0.82 1.06 1.10 0 0 0
September 26, 2025 (Weekly) 0.01 0.10 0.10 0 0 0 46.50 1.25 1.48 1.53 0 0 0
September 26, 2025 (Weekly) 0.01 0.08 0.09 0 11 0 47.00 1.69 1.96 2.00 0 0 0
September 26, 2025 (Weekly) 0 0.06 0.08 0 0 0 47.50 2.20 2.45 2.50 0 0 0
October 3, 2025 (Weekly) 3.20 3.40 3.30 0 0 0 42.00 0.05 0.13 0.14 0 0 0
October 3, 2025 (Weekly) 2.73 2.92 2.85 0 0 0 42.50 0.07 0.15 0.17 0 0 0
October 3, 2025 (Weekly) 2.26 2.46 2.37 0 0 0 43.00 0.10 0.20 0.21 0 0 0
October 3, 2025 (Weekly) 1.77 2.02 1.93 0 0 0 43.50 0.15 0.23 0.26 0 0 0
October 3, 2025 (Weekly) 1.39 1.57 1.50 0 0 0 44.00 0.21 0.27 0.32 0 0 0
October 3, 2025 (Weekly) 0.99 1.16 1.11 0 1,500 0 44.50 0.31 0.41 0.43 0 0 0
October 3, 2025 (Weekly) 0.70 0.83 0.78 0 6 0 45.00 0.47 0.54 0.64 0 0 0
October 3, 2025 (Weekly) 0.44 0.52 0.51 0 0 0 45.50 0.71 0.78 0.87 0 0 0
October 3, 2025 (Weekly) 0.24 0.32 0.34 0 0 0 46.00 0.93 1.16 1.20 0 0 0
October 3, 2025 (Weekly) 0.11 0.20 0.19 0 0 0 46.50 1.29 1.55 1.60 0 0 0
October 3, 2025 (Weekly) 0.03 0.11 0.14 0 0 0 47.00 1.72 1.98 2.06 0 0 0
October 3, 2025 (Weekly) 0.01 0.08 0.11 0 0 0 47.50 2.20 2.45 2.51 0 0 0
October 10, 2025 (Weekly) 3.25 3.50 3.40 0 0 0 42.00 0.09 0.19 0.21 0 0 0
October 10, 2025 (Weekly) 2.81 3.05 2.92 0 0 0 42.50 0.13 0.22 0.23 0 0 0
October 10, 2025 (Weekly) 2.34 2.56 2.47 0 0 0 43.00 0.17 0.25 0.26 0 1 0
October 10, 2025 (Weekly) 1.92 2.12 2.03 0 0 0 43.50 0.22 0.31 0.33 0 40 0
October 10, 2025 (Weekly) 1.50 1.72 1.62 0 0 0 44.00 0.30 0.39 0.44 0 4 0
October 10, 2025 (Weekly) 1.19 1.33 1.23 0 2 0 44.50 0.44 0.51 0.57 0 0 0
October 10, 2025 (Weekly) 0.84 0.95 0.91 0 2,002 0 45.00 0.60 0.67 0.74 0 0 0
October 10, 2025 (Weekly) 0.56 0.68 0.64 0 1 0 45.50 0.80 0.91 0.99 0 0 0
October 10, 2025 (Weekly) 0.35 0.46 0.45 0 0 0 46.00 1.10 1.19 1.28 0 0 0
October 10, 2025 (Weekly) 0.20 0.30 0.28 0 0 0 46.50 1.37 1.60 1.65 0 0 0
October 10, 2025 (Weekly) 0.11 0.18 0.17 0 0 0 47.00 1.77 2.04 2.06 0 0 0
October 24, 2025 (Weekly) 3.40 3.65 3.55 0 0 0 42.00 0.17 0.27 0.27 0 0 0
October 24, 2025 (Weekly) 2.94 3.20 3.10 0 0 0 42.50 0.22 0.30 0.32 0 0 0
October 24, 2025 (Weekly) 2.51 2.73 2.61 0 0 0 43.00 0.27 0.37 0.38 0 0 0
October 24, 2025 (Weekly) 2.08 2.31 2.20 0 0 0 43.50 0.34 0.44 0.47 0 0 0
October 24, 2025 (Weekly) 1.70 1.87 1.79 0 10 0 44.00 0.45 0.54 0.57 0 0 0
October 24, 2025 (Weekly) 1.32 1.54 1.43 0 0 0 44.50 0.58 0.69 0.72 0 0 0
October 24, 2025 (Weekly) 1.04 1.17 1.11 0 0 0 45.00 0.74 0.85 0.90 0 0 0
October 24, 2025 (Weekly) 0.76 0.88 0.84 0 0 0 45.50 0.98 1.06 1.14 0 0 0
October 24, 2025 (Weekly) 0.55 0.65 0.63 0 0 0 46.00 1.25 1.33 1.42 0 0 0
October 24, 2025 (Weekly) 0.36 0.46 0.43 0 0 0 46.50 1.51 1.72 1.76 0 0 0
October 24, 2025 (Weekly) 0.24 0.32 0.30 0 0 0 47.00 1.85 2.10 2.15 0 0 0
October 31, 2025 (Weekly) 2.98 3.30 3.15 0 0 0 42.50 0.25 0.37 0.37 0 0 0
October 31, 2025 (Weekly) 2.55 2.87 2.71 0 0 0 43.00 0.31 0.44 0.45 0 0 0
October 31, 2025 (Weekly) 2.14 2.45 2.30 0 0 0 43.50 0.39 0.53 0.53 0 0 0
October 31, 2025 (Weekly) 1.77 2.04 1.89 0 0 0 44.00 0.50 0.62 0.65 0 0 0
October 31, 2025 (Weekly) 1.41 1.67 1.54 0 0 0 44.50 0.63 0.76 0.81 0 0 0
October 31, 2025 (Weekly) 1.13 1.29 1.22 0 0 0 45.00 0.79 0.93 0.99 0 0 0
October 31, 2025 (Weekly) 0.85 0.99 0.97 0 0 0 45.50 1.01 1.15 1.22 0 0 0
October 31, 2025 (Weekly) 0.61 0.75 0.74 0 0 0 46.00 1.30 1.42 1.50 0 0 0
October 31, 2025 (Weekly) 0.43 0.56 0.53 0 0 0 46.50 1.54 1.79 1.82 0 0 0
October 31, 2025 (Weekly) 0.27 0.40 0.38 0 0 0 47.00 1.90 2.16 2.21 0 0 0
September 19, 2025 11.10 11.30 11.20 0 0 0 34.00 0 0.04 0.06 0 16 0
September 19, 2025 10.10 10.30 10.20 0 0 0 35.00 0 0.04 0.06 0 22 0
September 19, 2025 9.10 9.30 9.20 0 0 0 36.00 0 0.04 0.06 0 0 0
September 19, 2025 8.10 8.30 8.20 0 0 0 37.00 0 0.04 0.06 0 10 0
September 19, 2025 7.10 7.30 7.20 0 0 0 38.00 0 0.04 0.06 0 31 0
September 19, 2025 6.10 6.30 6.20 0 0 0 39.00 0 0.04 0.06 0 0 0
September 19, 2025 5.10 5.30 5.20 0 0 0 40.00 0 0.05 0.06 0 358 0
September 19, 2025 4.10 4.30 4.20 0 0 0 41.00 0 0.04 0.06 0 60 0
September 19, 2025 3.10 3.30 3.20 0 0 0 42.00 0 0.04 0.06 0 120 0
September 19, 2025 2.59 2.77 2.68 0 0 0 42.50 0 0.04 0.06 0 0 0
September 19, 2025 2.08 2.27 2.20 0 2 0 43.00 0 0.04 0.06 0 44 0
September 19, 2025 1.60 1.78 1.71 0 0 0 43.50 0 0.04 0.06 0 0 0
September 19, 2025 1.09 1.38 1.25 0 9 0 44.00 0 0.09 0.14 0 88 0
September 19, 2025 0.62 0.84 0.77 0 37 0 44.50 0.01 0.09 0.14 0 11 0
September 19, 2025 0.20 0.43 0.39 0 288 0 45.00 0.08 0.19 0.26 0 18 0
September 19, 2025 0.04 0.14 0.15 0 6 0 45.50 0.28 0.51 0.58 0 0 0
September 19, 2025 0 0.06 0.07 0 84 0 46.00 0.74 0.94 1.02 0 6 0
September 19, 2025 0 0.04 0.06 0 2 0 46.50 1.23 1.43 1.51 0 0 0
September 19, 2025 0 0.04 0.06 0 93 0 47.00 1.73 1.93 2.00 0 0 0
September 19, 2025 0 0.04 0.05 0 0 0 47.50 2.23 2.43 2.50 0 0 0
September 19, 2025 0 0.04 0.05 0 375 0 48.00 2.73 2.93 3.00 0 0 0
September 19, 2025 0 0.04 0.06 0 0 0 49.00 3.70 3.95 4.00 0 0 0
September 19, 2025 0 0.04 0.06 0 0 0 50.00 4.70 4.95 5.00 0 0 0
September 19, 2025 0 0.04 0.06 0 0 0 55.00 9.70 9.95 10.00 0 0 0
September 19, 2025 0 0.04 0.06 0 0 0 60.00 14.70 14.95 15.00 0 12 0
October 17, 2025 8.15 8.40 8.30 0 0 0 37.00 0.01 0.07 0.10 0 30 0
October 17, 2025 7.20 7.45 7.30 0 0 0 38.00 0.01 0.10 0.12 0 0 0
October 17, 2025 6.20 6.45 6.35 0 0 0 39.00 0.01 0.13 0.13 0 0 0
October 17, 2025 5.25 5.45 5.35 0 0 0 40.00 0.01 0.15 0.16 0 7 0
October 17, 2025 4.25 4.50 4.40 0 0 0 41.00 0.08 0.18 0.19 0 2 0
October 17, 2025 3.30 3.55 3.45 0 4 0 42.00 0.13 0.23 0.25 0 5 0
October 17, 2025 2.37 2.64 2.54 0 0 0 43.00 0.22 0.31 0.32 0 42 0
October 17, 2025 1.93 2.20 2.15 0 0 0 43.50 0.28 0.41 0.42 0 0 0
October 17, 2025 1.57 1.81 1.70 0 35 0 44.00 0.36 0.46 0.48 0 0 0
October 17, 2025 1.15 1.40 1.38 0 0 0 44.50 0.39 0.67 0.65 0 0 0
October 17, 2025 0.93 1.06 1.00 0 150 10 45.00 0.65 0.75 0.82 0 10 0
October 17, 2025 0.66 0.87 0.77 0 0 0 45.50 0.80 1.04 1.06 0 0 0
October 17, 2025 0.44 0.55 0.51 0 97 0 46.00 1.15 1.29 1.34 0 0 0
October 17, 2025 0.27 0.40 0.43 0 0 0 46.50 1.45 1.66 1.73 0 0 0
October 17, 2025 0.16 0.24 0.24 0 0 0 47.00 1.80 2.05 2.11 0 0 0
October 17, 2025 0.01 0.11 0.12 0 55 0 48.00 2.70 2.97 3.05 0 0 0
October 17, 2025 0.01 0.08 0.09 0 0 0 49.00 3.70 3.95 4.00 0 0 0
November 21, 2025 7.40 7.65 7.50 0 0 0 38.00 0.07 0.23 0.26 0 0 0
November 21, 2025 6.45 6.65 6.60 0 0 0 39.00 0.14 0.24 0.24 0 13 0
November 21, 2025 5.50 5.70 5.65 0 0 0 40.00 0.19 0.29 0.29 0 6 0
November 21, 2025 4.55 4.80 4.75 0 0 0 41.00 0.26 0.37 0.36 0 0 0
November 21, 2025 3.65 3.90 3.80 0 0 0 42.00 0.37 0.48 0.49 0 18 0
November 21, 2025 2.85 3.05 2.99 0 3,012 0 43.00 0.51 0.66 0.66 0 0 0
November 21, 2025 2.07 2.32 2.24 0 8 0 44.00 0.72 0.91 0.90 0 0 0
November 21, 2025 1.45 1.63 1.58 0 52 0 45.00 1.05 1.25 1.27 0 10 0
November 21, 2025 0.92 1.09 1.05 0 169 0 46.00 1.54 1.72 1.77 0 0 0
November 21, 2025 0.51 0.68 0.66 0 106 0 47.00 2.11 2.35 2.39 0 0 0
November 21, 2025 0.27 0.39 0.40 0 0 0 48.00 2.86 3.15 3.20 0 0 0
November 21, 2025 0.12 0.25 0.26 0 0 0 49.00 3.70 4.05 4.05 0 0 0
December 19, 2025 15.25 15.60 15.45 0 0 0 30.00 0.01 0.07 0.10 0 0 0
December 19, 2025 11.30 11.65 11.55 0 0 0 34.00 0.01 0.17 0.21 0 0 0
December 19, 2025 10.30 10.70 10.60 0 0 0 35.00 0.04 0.19 0.23 0 20 0
December 19, 2025 9.35 9.70 9.60 0 0 0 36.00 0.07 0.23 0.27 0 0 0
December 19, 2025 7.40 7.75 7.70 0 0 0 38.00 0.17 0.31 0.34 0 150 0
December 19, 2025 6.50 6.80 6.75 0 0 0 39.00 0.23 0.37 0.40 0 18 0
December 19, 2025 5.55 5.90 5.75 0 8 0 40.00 0.32 0.42 0.44 0 14 0
December 19, 2025 4.65 4.95 4.85 0 0 0 41.00 0.42 0.55 0.55 0 0 0
December 19, 2025 3.70 4.10 3.95 0 3 0 42.00 0.57 0.70 0.71 0 26 0
December 19, 2025 2.95 3.20 3.15 0 20 0 43.00 0.77 0.89 0.93 0 0 0
December 19, 2025 2.21 2.43 2.35 0 29 0 44.00 1.04 1.18 1.23 0 5 0
December 19, 2025 1.62 1.77 1.71 0 20 0 45.00 1.44 1.59 1.65 0 292 0
December 19, 2025 1.06 1.25 1.22 0 93 0 46.00 1.93 2.10 2.18 0 1 0
December 19, 2025 0.66 0.83 0.80 0 61 0 47.00 2.52 2.79 2.82 0 0 0
December 19, 2025 0.35 0.51 0.48 0 58 0 48.00 3.25 3.55 3.60 0 0 0
December 19, 2025 0.20 0.33 0.32 0 0 0 49.00 4.05 4.40 4.45 0 0 0
December 19, 2025 0.10 0.20 0.22 0 59 0 50.00 5.00 5.30 5.40 0 0 0
December 19, 2025 0 0.06 0.07 0 0 0 60.00 14.80 15.10 15.20 0 0 0
January 16, 2026 21.20 21.50 21.45 0 0 0 24.00 0.01 0.08 0.07 0 5 0
January 16, 2026 20.20 20.50 20.45 0 0 0 25.00 0.01 0.09 0.08 0 1,000 0
January 16, 2026 19.20 19.55 19.40 0 0 0 26.00 0.01 0.08 0.07 0 0 0
January 16, 2026 11.35 11.65 11.50 0 0 0 34.00 0.07 0.25 0.25 0 20,044 0
January 16, 2026 10.30 10.65 10.60 0 0 0 35.00 0.09 0.28 0.29 0 59 0
January 16, 2026 9.40 9.65 9.55 0 0 0 36.00 0.14 0.34 0.34 0 1,022 0
January 16, 2026 6.55 6.80 6.65 0 0 0 39.00 0.32 0.47 0.48 0 0 0
January 16, 2026 5.60 5.85 5.80 0 0 0 40.00 0.42 0.56 0.55 0 0 0
January 16, 2026 4.70 4.95 4.90 0 0 0 41.00 0.54 0.68 0.67 0 0 0
January 16, 2026 3.80 4.10 4.00 0 3,088 0 42.00 0.72 0.89 0.89 0 11,296 0
January 16, 2026 3.00 3.30 3.25 0 0 0 43.00 0.92 1.08 1.08 0 18 0
January 16, 2026 2.36 2.56 2.50 0 0 0 44.00 1.21 1.39 1.41 0 0 0
January 16, 2026 1.78 1.94 1.75 -0.15 10 10 45.00 1.61 1.76 1.82 0 0 0
January 16, 2026 1.22 1.41 1.36 0 0 0 46.00 2.11 2.27 2.34 0 0 0
January 16, 2026 0.84 0.99 0.99 0 75 0 47.00 2.65 2.97 2.96 0 0 0
January 16, 2026 0.54 0.68 0.65 0 22 0 48.00 3.35 3.70 3.75 0 10 0
January 16, 2026 0.30 0.44 0.45 0 0 0 49.00 4.10 4.50 4.55 0 0 0
February 20, 2026 5.65 6.10 6.00 0 0 0 40.00 0.56 0.72 0.74 0 0 0
February 20, 2026 4.80 5.15 5.05 0 0 0 41.00 0.70 0.87 0.90 0 0 0
February 20, 2026 4.00 4.35 4.30 0 0 0 42.00 0.89 1.07 1.11 0 5 0
February 20, 2026 3.30 3.60 3.55 0 0 0 43.00 1.14 1.33 1.37 0 0 0
February 20, 2026 2.66 2.88 2.82 0 0 0 44.00 1.44 1.65 1.69 0 0 0
February 20, 2026 2.05 2.25 2.21 0 0 0 45.00 1.84 2.07 2.10 0 0 0
February 20, 2026 1.53 1.73 1.75 0 0 0 46.00 2.33 2.55 2.61 0 0 0
February 20, 2026 1.10 1.30 1.33 0 10 0 47.00 2.85 3.20 3.20 0 0 0
February 20, 2026 0.74 0.96 0.98 0 0 0 48.00 3.55 3.90 3.90 0 0 0
February 20, 2026 0.49 0.69 0.68 0 0 0 49.00 4.30 4.65 4.65 0 0 0
March 20, 2026 15.20 15.65 15.55 0 0 0 30.00 0.05 0.25 0.26 0 0 0
March 20, 2026 11.30 11.75 11.60 0 0 0 34.00 0.19 0.40 0.41 0 5 0
March 20, 2026 10.40 10.80 10.60 0 0 0 35.00 0.24 0.43 0.44 0 19 0
March 20, 2026 9.40 9.85 9.65 0 0 0 36.00 0.30 0.51 0.50 0 0 0
March 20, 2026 7.50 7.90 7.80 0 5 0 38.00 0.47 0.64 0.64 0 10 0
March 20, 2026 5.75 6.10 6.00 0 4 0 40.00 0.71 0.90 0.90 0 100 0
March 20, 2026 4.85 5.35 5.25 0 0 0 41.00 0.78 1.16 1.18 0 0 0
March 20, 2026 4.05 4.45 4.35 0 24 0 42.00 1.12 1.31 1.32 0 0 0
March 20, 2026 3.35 3.70 3.75 0 0 0 43.00 1.36 1.71 1.75 0 0 0
March 20, 2026 2.77 2.98 2.91 0 54 0 44.00 1.77 1.96 1.98 0 1 0
March 20, 2026 2.16 2.37 2.31 0 16 0 45.00 2.20 2.35 2.41 0 0 0
March 20, 2026 1.64 1.85 1.80 0 0 0 46.00 2.69 2.86 2.94 0 0 0
March 20, 2026 1.20 1.45 1.56 0 0 0 47.00 3.30 3.70 3.85 0 0 0
March 20, 2026 0.85 1.07 1.08 0 79 0 48.00 3.90 4.20 4.25 0 10 0
March 20, 2026 0.50 0.82 0.82 0 0 0 49.00 4.55 5.15 5.20 0 0 0
March 20, 2026 0.39 0.58 0.57 0 3 0 50.00 5.40 5.90 5.85 0 0 0
March 20, 2026 0 0.08 0.08 0 0 0 60.00 14.85 15.30 15.30 0 0 0
June 19, 2026 10.40 10.85 10.70 0 0 0 35.00 0.36 0.72 0.73 0 3 0
June 19, 2026 7.60 8.05 7.95 0 0 0 38.00 0.75 0.99 1.00 0 20 0
June 19, 2026 5.85 6.30 6.25 0 0 0 40.00 1.06 1.34 1.35 0 0 0
June 19, 2026 4.35 4.70 4.65 0 1 0 42.00 1.50 1.84 1.88 0 16 0
June 19, 2026 3.00 3.35 3.35 0 31 0 44.00 2.27 2.60 2.60 0 1 0
June 19, 2026 1.95 2.35 2.27 0 33 0 46.00 3.25 3.55 3.60 0 3 0
June 19, 2026 1.19 1.53 1.49 0 0 0 48.00 4.45 4.85 4.90 0 0 0
June 19, 2026 0.68 1.01 1.00 0 0 0 50.00 6.00 6.35 6.40 0 0 0
June 19, 2026 0.01 0.14 0.13 0 0 0 60.00 15.00 15.45 15.45 0 0 0
September 18, 2026 5.90 6.50 6.60 0 0 0 40.00 1.46 1.65 1.65 0 0 0
September 18, 2026 4.50 5.05 5.05 0 0 0 42.00 2.07 2.40 2.61 0 0 0
September 18, 2026 3.30 3.80 3.85 0 0 0 44.00 2.82 3.30 3.45 0 0 0
September 18, 2026 2.21 2.79 2.82 0 0 0 46.00 3.80 4.30 4.55 0 0 0
September 18, 2026 1.54 1.90 1.90 0 0 0 48.00 5.00 5.50 5.80 0 0 0
September 18, 2026 0.96 1.30 1.30 0 0 0 50.00 6.40 7.10 7.10 0 0 0
September 18, 2026 0.01 0.35 0.47 0 0 0 60.00 14.75 15.95 16.00 0 0 0
January 15, 2027 13.15 13.75 13.65 0 25 0 32.00 0.60 0.94 0.95 0 69 0
January 15, 2027 6.15 6.70 6.70 0 7 0 40.00 1.83 2.29 2.20 0 329 0