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: July 14, 2025 at 4:57 p.m.   (Real-time)

  • Last price: 43.020
  • Net change: 0.370
  • Bid price: 42.980
  • Ask price: 43.080
  • 30-day historical volatility: 24.44%
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: 10,934
Volume: 14
Open interest: 37,941
Volume: 17
July 25, 2025 (Weekly) 3.50 3.75 3.75 0 0 0 39.50 0 0.11 0.11 0 0 0
July 25, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 40.00 0.01 0.13 0.13 0 0 0
July 25, 2025 (Weekly) 2.57 2.74 2.74 0 0 0 40.50 0.04 0.15 0.15 0 0 0
July 25, 2025 (Weekly) 2.11 2.28 2.28 0 0 0 41.00 0.06 0.19 0.19 0 0 0
July 25, 2025 (Weekly) 1.66 1.83 1.83 0 0 0 41.50 0.11 0.23 0.23 0 0 0
July 25, 2025 (Weekly) 1.23 1.38 1.38 0 8 0 42.00 0.18 0.31 0.31 0 0 0
July 25, 2025 (Weekly) 0.87 0.99 0.99 0 2 0 42.50 0.30 0.42 0.42 -0.21 2 7
July 25, 2025 (Weekly) 0.54 0.67 0.67 0 6 0 43.00 0.46 0.59 0.59 0 0 0
July 25, 2025 (Weekly) 0.29 0.42 0.42 0 2 0 43.50 0.73 0.86 0.86 0 0 0
July 25, 2025 (Weekly) 0.12 0.25 0.25 0 1,702 0 44.00 1.05 1.21 1.21 0 0 0
July 25, 2025 (Weekly) 0.04 0.14 0.14 0 10 0 44.50 1.46 1.63 1.63 0 15 0
July 25, 2025 (Weekly) 0.01 0.09 0.09 0 0 0 45.00 1.91 2.08 2.08 0 0 0
July 25, 2025 (Weekly) 0.01 0.09 0.09 0 2 0 45.50 2.40 2.56 2.56 0 0 0
July 25, 2025 (Weekly) 0 0.08 0.08 0 0 0 46.00 2.90 3.05 3.10 0 0 0
July 25, 2025 (Weekly) 0 0.07 0.07 0 0 0 46.50 3.40 3.55 3.60 0 0 0
August 1, 2025 (Weekly) 3.55 3.80 3.80 0 0 0 39.50 0.03 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 3.10 3.30 3.30 0 40 0 40.00 0.06 0.21 0.21 0 10 0
August 1, 2025 (Weekly) 2.66 2.85 2.85 0 0 0 40.50 0.11 0.24 0.24 0 0 0
August 1, 2025 (Weekly) 2.20 2.38 2.38 0 0 0 41.00 0.16 0.28 0.28 0 0 0
August 1, 2025 (Weekly) 1.77 1.95 1.95 0 0 0 41.50 0.22 0.36 0.36 0 0 0
August 1, 2025 (Weekly) 1.39 1.54 1.54 0 0 0 42.00 0.29 0.45 0.45 0 0 0
August 1, 2025 (Weekly) 1.03 1.19 1.19 -0.07 0 2 42.50 0.43 0.59 0.59 0 6 0
August 1, 2025 (Weekly) 0.71 0.87 0.87 0 0 0 43.00 0.60 0.77 0.77 0 0 0
August 1, 2025 (Weekly) 0.47 0.61 0.61 0 0 0 43.50 0.85 1.02 1.02 0 10 0
August 1, 2025 (Weekly) 0.28 0.40 0.40 0 0 0 44.00 1.18 1.33 1.33 0 0 0
August 1, 2025 (Weekly) 0.14 0.26 0.26 0 0 0 44.50 1.54 1.70 1.70 0 0 0
August 1, 2025 (Weekly) 0.06 0.17 0.17 0 0 0 45.00 1.95 2.12 2.12 0 0 0
August 1, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 45.50 2.41 2.57 2.57 0 12 0
August 1, 2025 (Weekly) 0.01 0.11 0.11 0 0 0 46.00 2.90 3.05 3.10 0 0 0
August 1, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 46.50 3.40 3.55 3.60 0 0 0
August 8, 2025 (Weekly) 3.20 3.40 3.40 0 0 0 40.00 0.15 0.28 0.28 0 0 0
August 8, 2025 (Weekly) 2.77 2.92 2.92 0 0 0 40.50 0.19 0.31 0.31 0 0 0
August 8, 2025 (Weekly) 2.34 2.49 2.49 0 0 0 41.00 0.25 0.37 0.37 0 0 0
August 8, 2025 (Weekly) 1.92 2.06 2.06 0 0 0 41.50 0.32 0.45 0.45 0 20 0
August 8, 2025 (Weekly) 1.51 1.67 1.67 0 0 0 42.00 0.41 0.56 0.56 0 0 0
August 8, 2025 (Weekly) 1.15 1.32 1.32 0 0 0 42.50 0.54 0.71 0.71 0 0 0
August 8, 2025 (Weekly) 0.84 1.00 1.00 0 0 0 43.00 0.73 0.90 0.90 0 0 0
August 8, 2025 (Weekly) 0.59 0.75 0.75 0 0 0 43.50 0.99 1.14 1.14 0 0 0
August 8, 2025 (Weekly) 0.39 0.53 0.53 0 0 0 44.00 1.28 1.44 1.44 0 0 0
August 8, 2025 (Weekly) 0.24 0.37 0.37 0 0 0 44.50 1.62 1.81 1.81 0 0 0
August 8, 2025 (Weekly) 0.14 0.25 0.25 0 0 0 45.00 2.01 2.17 2.17 0 0 0
August 8, 2025 (Weekly) 0.04 0.20 0.20 0 0 0 45.50 2.45 2.61 2.61 0 0 0
August 8, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 46.00 2.91 3.10 3.10 0 0 0
August 8, 2025 (Weekly) 0.01 0.12 0.12 0 0 0 46.50 3.40 3.60 3.60 0 0 0
August 22, 2025 (Weekly) 3.35 3.55 3.55 0 0 0 40.00 0.23 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 2.93 3.10 3.10 0 0 0 40.50 0.28 0.39 0.39 0 0 0
August 22, 2025 (Weekly) 2.50 2.65 2.65 0 0 0 41.00 0.35 0.47 0.47 0 0 0
August 22, 2025 (Weekly) 2.07 2.23 2.23 0 0 0 41.50 0.44 0.57 0.57 0 0 0
August 22, 2025 (Weekly) 1.70 1.84 1.84 0 0 0 42.00 0.56 0.68 0.68 0 0 0
August 22, 2025 (Weekly) 1.35 1.49 1.49 0 0 0 42.50 0.71 0.83 0.83 0 0 0
August 22, 2025 (Weekly) 1.04 1.18 1.18 0 0 0 43.00 0.91 1.03 1.03 0 0 0
August 22, 2025 (Weekly) 0.79 0.91 0.91 0 0 0 43.50 1.14 1.28 1.28 0 0 0
August 22, 2025 (Weekly) 0.56 0.70 0.70 0 0 0 44.00 1.43 1.56 1.56 0 0 0
August 22, 2025 (Weekly) 0.38 0.51 0.51 0 0 0 44.50 1.75 1.89 1.89 0 0 0
August 22, 2025 (Weekly) 0.25 0.37 0.37 0 0 0 45.00 2.09 2.27 2.27 0 0 0
August 22, 2025 (Weekly) 0.15 0.27 0.27 0 0 0 45.50 2.52 2.68 2.68 0 0 0
August 22, 2025 (Weekly) 0.10 0.19 0.19 0 0 0 46.00 2.96 3.15 3.15 0 0 0
August 29, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 40.00 0.26 0.42 0.42 0 0 0
August 29, 2025 (Weekly) 2.95 3.20 3.20 0 0 0 40.50 0.32 0.49 0.49 0 0 0
August 29, 2025 (Weekly) 2.56 2.76 2.76 0 0 0 41.00 0.40 0.57 0.57 0 0 0
August 29, 2025 (Weekly) 2.14 2.36 2.36 0 0 0 41.50 0.49 0.67 0.67 0 0 0
August 29, 2025 (Weekly) 1.77 1.98 1.98 0 0 0 42.00 0.62 0.80 0.80 0 0 0
August 29, 2025 (Weekly) 1.43 1.64 1.64 0 0 0 42.50 0.77 0.96 0.96 0 0 0
August 29, 2025 (Weekly) 1.12 1.32 1.32 0 0 0 43.00 0.96 1.16 1.16 0 0 0
August 29, 2025 (Weekly) 0.85 1.05 1.05 0 0 0 43.50 1.19 1.39 1.39 0 0 0
August 29, 2025 (Weekly) 0.63 0.82 0.82 0 0 0 44.00 1.48 1.67 1.67 0 0 0
August 29, 2025 (Weekly) 0.35 0.67 0.67 0 0 0 44.50 1.70 2.02 2.02 0 0 0
July 18, 2025 8.95 9.10 9.10 0 0 0 34.00 0 0.07 0.07 0 0 0
July 18, 2025 7.95 8.10 8.10 0 0 0 35.00 0 0.07 0.07 0 0 0
July 18, 2025 6.95 7.15 7.15 0 0 0 36.00 0 0.07 0.07 0 6 0
July 18, 2025 5.95 6.15 6.15 0 0 0 37.00 0 0.07 0.07 0 22 0
July 18, 2025 4.95 5.15 5.15 0 0 0 38.00 0 0.07 0.07 0 45 0
July 18, 2025 3.95 4.15 4.15 0 0 0 39.00 0 0.07 0.07 0 0 0
July 18, 2025 2.97 3.15 3.15 0 22 0 40.00 0 0.07 0.07 0 86 0
July 18, 2025 2.50 2.67 2.67 0 0 0 40.50 0 0.08 0.08 0 0 0
July 18, 2025 2.02 2.17 2.17 0 20 0 41.00 0.01 0.09 0.09 0 20 0
July 18, 2025 1.54 1.69 1.69 0 0 0 41.50 0.02 0.13 0.13 0 11 0
July 18, 2025 1.09 1.26 1.26 0 20 0 42.00 0.08 0.20 0.20 0 83 0
July 18, 2025 0.69 0.85 0.85 0 0 0 42.50 0.16 0.29 0.29 0 0 0
July 18, 2025 0.35 0.51 0.51 -0.02 1,257 7 43.00 0.33 0.46 0.46 0 118 0
July 18, 2025 0.13 0.28 0.28 0 10 0 43.50 0.58 0.74 0.74 0 0 0
July 18, 2025 0.04 0.13 0.13 0 1,054 0 44.00 0.98 1.14 1.14 0 37 0
July 18, 2025 0.01 0.08 0.08 0 0 0 44.50 1.41 1.58 1.58 0 0 0
July 18, 2025 0 0.08 0.08 0 227 0 45.00 1.90 2.06 2.06 0 10 0
July 18, 2025 0 0.07 0.07 0 73 0 46.00 2.90 3.05 3.10 0 0 0
July 18, 2025 0 0.07 0.07 0 45 0 47.00 3.90 4.05 4.10 0 0 0
July 18, 2025 0 0.07 0.07 0 5 0 48.00 4.90 5.05 5.10 0 0 0
July 18, 2025 0 0.07 0.07 0 50 0 49.00 5.90 6.05 6.10 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 50.00 6.90 7.05 7.10 0 0 0
August 15, 2025 9.05 9.25 9.25 0 0 0 34.00 0 0.11 0.11 0 0 0
August 15, 2025 8.05 8.25 8.25 0 0 0 35.00 0.01 0.13 0.13 0 0 0
August 15, 2025 7.05 7.30 7.30 0 0 0 36.00 0.02 0.16 0.16 0 0 0
August 15, 2025 6.10 6.30 6.30 0 0 0 37.00 0.02 0.18 0.18 0 0 0
August 15, 2025 5.15 5.35 5.35 0 0 0 38.00 0.03 0.22 0.22 0 0 0
August 15, 2025 4.20 4.40 4.40 0 0 0 39.00 0.15 0.25 0.25 0 0 0
August 15, 2025 3.30 3.45 3.45 0 0 0 40.00 0.23 0.31 0.31 0 113 0
August 15, 2025 2.43 2.62 2.62 0 0 0 41.00 0.35 0.44 0.44 0 27 0
August 15, 2025 1.61 1.77 1.77 0 1,570 0 42.00 0.54 0.65 0.65 0 37 0
August 15, 2025 0.97 1.13 1.13 0 21 0 43.00 0.84 0.99 0.99 0 20 0
August 15, 2025 0.47 0.63 0.63 0 54 0 44.00 1.37 1.52 1.52 0 51 0
August 15, 2025 0.20 0.33 0.33 0 75 0 45.00 2.08 2.26 2.26 0 81 0
August 15, 2025 0.06 0.19 0.19 0 102 0 46.00 2.93 3.10 3.10 0 10 0
August 15, 2025 0.01 0.12 0.12 0 14 0 47.00 3.90 4.05 4.10 0 0 0
August 15, 2025 0 0.08 0.08 0 5 0 48.00 4.90 5.05 5.10 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 49.00 5.90 6.05 6.10 0 0 0
August 15, 2025 0 0.07 0.07 0 0 0 50.00 6.90 7.05 7.10 0 0 0
September 19, 2025 9.15 9.35 9.35 0 0 0 34.00 0.06 0.20 0.20 0 16 0
September 19, 2025 8.15 8.35 8.35 0 0 0 35.00 0.08 0.24 0.24 0 22 0
September 19, 2025 7.20 7.40 7.40 0 0 0 36.00 0.15 0.26 0.26 0 2 0
September 19, 2025 6.25 6.45 6.45 0 0 0 37.00 0.17 0.30 0.30 0 10 0
September 19, 2025 5.30 5.50 5.50 0 0 0 38.00 0.26 0.37 0.37 0 21 0
September 19, 2025 4.40 4.60 4.60 0 0 0 39.00 0.35 0.44 0.44 0 0 0
September 19, 2025 3.50 3.70 3.70 0 16 0 40.00 0.49 0.60 0.60 0 258 0
September 19, 2025 2.68 2.82 2.82 0 0 0 41.00 0.68 0.78 0.78 0 0 0
September 19, 2025 1.93 2.05 2.05 0 47 0 42.00 1.00 1.10 1.10 0 55 0
September 19, 2025 1.31 1.42 1.42 0 12 0 43.00 1.39 1.51 1.51 0 6 0
September 19, 2025 0.80 0.94 0.94 0 148 0 44.00 1.96 2.09 2.09 0 27 0
September 19, 2025 0.46 0.58 0.58 0 13 0 45.00 2.63 2.80 2.80 0 16 0
September 19, 2025 0.22 0.33 0.33 -0.02 85 2 46.00 3.40 3.60 3.60 0 0 0
September 19, 2025 0.08 0.22 0.22 0 31 0 47.00 4.30 4.50 4.55 0 0 0
September 19, 2025 0.02 0.14 0.14 0 375 0 48.00 5.25 5.45 5.45 0 0 0
September 19, 2025 0.02 0.11 0.11 0 0 0 49.00 6.20 6.40 6.40 0 0 0
September 19, 2025 0.01 0.09 0.09 0 0 0 50.00 7.20 7.40 7.40 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 55.00 12.15 12.35 12.35 0 0 0
September 19, 2025 0 0.07 0.07 0 0 0 60.00 17.10 17.30 17.35 0 12 0
October 17, 2025 6.25 6.50 6.50 0 0 0 37.00 0.27 0.41 0.41 0 0 0
October 17, 2025 5.35 5.60 5.60 0 0 0 38.00 0.38 0.49 0.49 0 0 0
October 17, 2025 4.45 4.65 4.65 0 0 0 39.00 0.48 0.61 0.61 0 0 0
October 17, 2025 3.55 3.80 3.80 0 0 0 40.00 0.63 0.78 0.78 0 0 0
October 17, 2025 2.79 2.96 2.96 0 0 0 41.00 0.85 1.01 1.01 0 0 0
October 17, 2025 2.07 2.22 2.22 0 5 0 42.00 1.17 1.33 1.33 0 0 0
October 17, 2025 1.45 1.62 1.62 0 0 0 43.00 1.60 1.76 1.76 0 12 0
October 17, 2025 0.97 1.13 1.13 0 2 0 44.00 2.12 2.28 2.28 0 0 0
October 17, 2025 0.60 0.76 0.76 0 50 0 45.00 2.81 2.95 2.95 0 0 0
October 17, 2025 0.35 0.49 0.49 0 75 0 46.00 3.55 3.70 3.70 0 0 0
October 17, 2025 0.20 0.30 0.30 0 0 0 47.00 4.35 4.60 4.55 0 0 0
October 17, 2025 0.08 0.22 0.22 0 10 0 48.00 5.25 5.55 5.55 0 0 0
November 21, 2025 5.45 5.70 5.70 0 0 0 38.00 0.50 0.67 0.67 0 0 0
November 21, 2025 4.55 4.85 4.85 0 0 0 39.00 0.64 0.82 0.82 0 3 0
November 21, 2025 3.80 4.05 4.05 0 0 0 40.00 0.83 1.03 1.03 0 0 0
November 21, 2025 3.00 3.30 3.30 0 0 0 41.00 1.10 1.29 1.29 0 0 0
November 21, 2025 2.36 2.60 2.60 0 0 0 42.00 1.45 1.62 1.62 0 0 0
November 21, 2025 1.76 2.01 2.01 0 10 0 43.00 1.88 2.05 2.05 0 0 0
November 21, 2025 1.31 1.53 1.53 0 1 0 44.00 2.37 2.58 2.58 0 0 0
November 21, 2025 0.87 1.09 1.09 0 29 0 45.00 3.00 3.25 3.25 0 0 0
November 21, 2025 0.61 0.78 0.78 0 100 0 46.00 3.70 3.95 3.95 0 0 0
November 21, 2025 0.37 0.54 0.54 0 50 0 47.00 4.45 4.75 4.75 0 0 0
November 21, 2025 0.23 0.38 0.38 0 0 0 48.00 5.30 5.65 5.65 0 0 0
December 19, 2025 13.05 13.40 13.40 0 0 0 30.00 0.07 0.28 0.28 0 0 0
December 19, 2025 9.15 9.50 9.50 0 0 0 34.00 0.27 0.44 0.44 0 0 0
December 19, 2025 8.20 8.60 8.60 0 0 0 35.00 0.33 0.52 0.52 0 10 0
December 19, 2025 7.25 7.65 7.65 0 0 0 36.00 0.45 0.60 0.60 0 0 0
December 19, 2025 5.45 5.80 5.80 0 0 0 38.00 0.69 0.83 0.83 0 154 0
December 19, 2025 4.60 4.90 4.90 0 0 0 39.00 0.87 1.01 1.01 0 8 0
December 19, 2025 3.80 4.10 4.10 0 2 0 40.00 1.11 1.24 1.24 0 5 0
December 19, 2025 3.10 3.30 3.30 0 0 0 41.00 1.33 1.55 1.55 0 0 0
December 19, 2025 2.42 2.64 2.64 0 3 0 42.00 1.74 1.92 1.92 0 16 0
December 19, 2025 1.84 2.07 2.07 0 6 0 43.00 2.14 2.38 2.38 0 0 0
December 19, 2025 1.36 1.59 1.59 0 23 0 44.00 2.64 2.93 2.93 0 0 0
December 19, 2025 0.97 1.19 1.19 0 13 0 45.00 3.30 3.55 3.55 0 292 0
December 19, 2025 0.68 0.88 0.88 0 58 0 46.00 3.95 4.30 4.30 0 1 0
December 19, 2025 0.45 0.64 0.64 0 0 0 47.00 4.75 5.05 5.05 0 0 0
December 19, 2025 0.26 0.43 0.43 0 53 0 48.00 5.60 5.95 5.95 0 0 0
December 19, 2025 0.10 0.26 0.26 0 59 0 50.00 7.40 7.75 7.75 0 0 0
December 19, 2025 0 0.07 0.07 0 0 0 60.00 17.15 17.50 17.50 0 0 0
January 16, 2026 19.00 19.30 19.30 0 0 0 24.00 0.02 0.13 0.13 0 5 0
January 16, 2026 18.00 18.35 18.35 0 0 0 25.00 0.02 0.17 0.17 0 1,000 0
January 16, 2026 17.00 17.35 17.35 0 0 0 26.00 0.02 0.19 0.19 0 0 0
January 16, 2026 9.15 9.50 9.50 0 0 0 34.00 0.30 0.51 0.51 0 20,044 0
January 16, 2026 8.20 8.55 8.55 0 8 0 35.00 0.38 0.58 0.58 0 59 0
January 16, 2026 7.25 7.60 7.60 0 17 0 36.00 0.52 0.67 0.67 0 1,022 0
January 16, 2026 2.53 2.77 2.77 0 3,088 0 42.00 1.87 2.06 2.06 0 13,594 0
March 20, 2026 13.00 13.45 13.45 0 0 0 30.00 0.15 0.45 0.45 0 0 0
March 20, 2026 9.15 9.60 9.60 0 0 0 34.00 0.48 0.65 0.65 0 5 0
March 20, 2026 8.25 8.70 8.70 0 0 0 35.00 0.60 0.79 0.79 0 16 0
March 20, 2026 7.35 7.80 7.80 0 0 0 36.00 0.72 0.92 0.92 0 0 0
March 20, 2026 5.65 6.05 6.05 0 5 0 38.00 1.11 1.28 1.28 0 10 0
March 20, 2026 4.15 4.45 4.45 0 4 0 40.00 1.58 1.81 1.81 0 0 0
March 20, 2026 2.87 3.15 3.15 0 24 0 42.00 2.36 2.57 2.57 0 0 0
March 20, 2026 1.85 2.15 2.15 0 53 0 44.00 3.35 3.60 3.60 0 0 0
March 20, 2026 1.42 1.73 1.73 0 1 0 45.00 3.95 4.20 4.20 0 0 0
March 20, 2026 1.08 1.39 1.39 0 0 0 46.00 4.60 4.90 4.90 0 0 0
March 20, 2026 0.60 0.83 0.83 0 9 0 48.00 6.10 6.45 6.45 0 10 0
March 20, 2026 0.31 0.49 0.49 0 3 0 50.00 7.75 8.15 8.15 0 0 0
March 20, 2026 0 0.09 0.09 0 0 0 60.00 17.20 17.60 17.60 0 0 0
June 19, 2026 8.30 8.75 8.75 0 0 0 35.00 0.86 1.21 1.21 0 0 0
June 19, 2026 5.75 6.30 6.30 0 0 0 38.00 1.42 1.89 1.89 0 10 0
June 19, 2026 4.30 4.85 4.85 0 0 0 40.00 2.07 2.51 2.51 0 0 0
June 19, 2026 3.10 3.55 3.55 0 1 0 42.00 2.87 3.35 3.35 0 0 0
June 19, 2026 2.15 2.65 2.65 0 5 0 44.00 3.90 4.30 4.30 0 1 0
June 19, 2026 1.46 1.89 1.89 0 8 0 46.00 5.15 5.50 5.50 0 1 0
June 19, 2026 0.89 1.32 1.32 0 0 0 48.00 6.55 7.10 7.10 0 0 0
June 19, 2026 0.50 0.92 0.92 0 0 0 50.00 8.15 8.65 8.65 0 0 0
January 15, 2027 11.10 11.65 11.65 0 32 0 32.00 0.88 1.33 1.33 0 69 0
January 15, 2027 4.85 5.30 5.30 -0.40 4 3 40.00 3.00 3.30 3.30 -0.30 297 10