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 15, 2025 at 7:12 p.m.   (Real-time)

  • Last price: 38.580
  • Net change: 0.080
  • Bid price: 38.460
  • Ask price: 38.650
  • 30-day historical volatility: 13.52%
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: 6,721
Volume: 20
Open interest: 3,020
Volume: 25
July 18, 2025 14.45 14.70 14.70 0 0 0 24.00 0 0.50 0.50 0 0 0
July 18, 2025 12.45 12.70 12.70 0 0 0 26.00 0 0.50 0.50 0 0 0
July 18, 2025 11.45 11.70 11.70 0 0 0 27.00 0 0.50 0.50 0 0 0
July 18, 2025 10.45 10.70 10.70 0 0 0 28.00 0 0.50 0.50 0 5 0
July 18, 2025 9.45 9.70 9.70 0 0 0 29.00 0 0.50 0.50 0 0 0
July 18, 2025 8.45 8.70 8.70 0 0 0 30.00 0 0.50 0.50 0 15 0
July 18, 2025 7.45 7.70 7.70 0 0 0 31.00 0 0.35 0.35 0 10 0
July 18, 2025 6.45 6.70 6.70 0 0 0 32.00 0 0.50 0.50 0 10 0
July 18, 2025 5.45 5.70 5.70 0 0 0 33.00 0 0.50 0.50 0 11 0
July 18, 2025 4.45 4.70 4.70 0 0 0 34.00 0 0.50 0.50 0 35 0
July 18, 2025 3.45 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 2,520 0 36.00 0 0.50 0.50 0 90 0
July 18, 2025 1.40 1.70 1.70 0 226 0 37.00 0 0.50 0.50 0 55 0
July 18, 2025 0.50 1.00 1.00 0 219 0 38.00 0 0.50 0.50 0 49 0
July 18, 2025 0 0.50 0.50 0 1,401 0 39.00 0.30 0.80 0.80 0 5 0
July 18, 2025 0 0.30 0.30 0 39 0 40.00 1.20 1.70 1.70 0 30 0
July 18, 2025 0 2.50 2.50 0 320 0 41.00 2.10 2.90 2.90 -0.30 10 10
July 18, 2025 0 0.15 0.15 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 14.30 15.00 15.00 0 0 0 24.00 0 0.50 0.50 0 0 0
August 15, 2025 12.30 13.00 13.00 0 0 0 26.00 0 0.50 0.50 0 0 0
August 15, 2025 11.30 12.00 12.00 0 0 0 27.00 0 0.50 0.50 0 0 0
August 15, 2025 10.35 11.00 11.00 0 0 0 28.00 0 0.50 0.50 0 0 0
August 15, 2025 9.35 10.00 10.00 0 0 0 29.00 0 0.50 0.50 0 0 0
August 15, 2025 8.35 9.00 9.00 0 0 0 30.00 0 0.50 0.50 0 0 0
August 15, 2025 7.35 8.05 8.05 0 0 0 31.00 0 0.50 0.50 0 0 0
August 15, 2025 6.40 7.05 7.05 0 0 0 32.00 0 0.50 0.50 0 9 0
August 15, 2025 5.45 6.10 6.10 0 30 0 33.00 0 0.50 0.50 0 13 0
August 15, 2025 4.45 5.10 5.10 0 14 0 34.00 0 0.50 0.50 0 3 0
August 15, 2025 3.55 4.20 4.20 0 400 0 35.00 0 1.00 1.00 0 0 0
August 15, 2025 2.50 3.30 3.30 0 35 0 36.00 0.10 0.60 0.60 0 0 0
August 15, 2025 1.90 2.40 2.40 0 5 0 37.00 0.40 0.90 0.90 0 30 0
August 15, 2025 1.20 1.70 1.70 -0.50 52 10 38.00 0.70 1.20 1.20 0 0 0
August 15, 2025 0.70 1.20 1.20 0 62 0 39.00 1.20 1.70 1.70 0 25 0
August 15, 2025 0 1.05 1.05 0 64 0 40.00 1.80 2.30 2.30 0 0 0
August 15, 2025 0 0.50 0.50 0 30 0 41.00 2.40 3.20 3.20 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 42.00 3.20 4.00 4.00 0 100 0
August 15, 2025 0 0.50 0.50 0 0 0 43.00 4.10 4.90 4.90 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 14.55 14.90 14.90 0 0 0 24.00 0 0.50 0.50 0 0 0
September 19, 2025 13.55 13.90 13.90 0 0 0 25.00 0 0.50 0.50 0 20 0
September 19, 2025 12.60 12.90 12.90 0 0 0 26.00 0 0.50 0.50 0 0 0
September 19, 2025 11.60 11.95 11.95 0 0 0 27.00 0 0.50 0.50 0 0 0
September 19, 2025 10.65 10.95 10.95 0 10 0 28.00 0 0.50 0.50 0 28 0
September 19, 2025 9.65 10.00 10.00 0 0 0 29.00 0 0.50 0.50 0 0 0
September 19, 2025 8.70 9.05 9.05 0 40 0 30.00 0 0.50 0.50 0 61 0
September 19, 2025 7.75 8.10 8.10 0 0 0 31.00 0 0.50 0.50 0 0 0
September 19, 2025 6.80 7.15 7.15 0 19 0 32.00 0 0.50 0.50 0 68 0
September 19, 2025 5.90 6.20 6.20 0 0 0 33.00 0 0.50 0.50 0 1 0
September 19, 2025 4.40 5.20 5.20 0 27 0 34.00 0.10 0.60 0.60 0 73 0
September 19, 2025 3.60 4.40 4.40 0 30 0 35.00 0.20 0.70 0.70 0 0 0
September 19, 2025 2.80 3.50 3.50 0 34 0 36.00 0.50 1.00 1.00 0 140 0
September 19, 2025 2.10 2.90 2.90 0 10 0 37.00 0.80 1.30 1.30 0 2 0
September 19, 2025 0 2.30 2.30 0 64 0 38.00 1.10 1.60 1.60 0 30 0
September 19, 2025 1.10 1.60 1.60 0 10 0 39.00 1.60 2.10 2.10 0 0 0
September 19, 2025 0.60 1.10 1.10 -0.50 149 10 40.00 2.10 2.90 2.90 0 0 0
September 19, 2025 0.20 0.70 0.70 0 5 0 41.00 2.60 3.40 3.40 -0.65 0 10
September 19, 2025 0 0.50 0.50 0 12 0 42.00 3.40 4.20 4.20 0 170 0
September 19, 2025 0 0.50 0.50 0 0 0 43.00 4.30 5.10 5.10 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 0.25 0.25 0 33 0 45.00 6.00 7.20 7.20 0 0 0
October 17, 2025 14.55 14.90 14.90 0 0 0 24.00 0 0.50 0.50 0 0 0
October 17, 2025 12.60 12.95 12.95 0 0 0 26.00 0 0.50 0.50 0 0 0
October 17, 2025 11.60 12.00 12.00 0 0 0 27.00 0 0.50 0.50 0 0 0
October 17, 2025 10.65 11.00 11.00 0 0 0 28.00 0 0.50 0.50 0 0 0
October 17, 2025 9.65 10.05 10.05 0 0 0 29.00 0 0.50 0.50 0 0 0
October 17, 2025 8.70 9.10 9.10 0 0 0 30.00 0 0.50 0.50 0 0 0
October 17, 2025 7.75 8.15 8.15 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 0.10 0.60 0.60 0 0 0
October 17, 2025 4.50 5.30 5.30 0 0 0 34.00 0.20 0.70 0.70 0 0 0
October 17, 2025 3.70 4.50 4.50 0 0 0 35.00 0.40 0.90 0.90 0 0 0
October 17, 2025 3.00 3.80 3.80 0 2 0 36.00 0.70 1.20 1.20 0 0 0
October 17, 2025 2.30 3.10 3.10 0 30 0 37.00 1.00 1.50 1.50 -0.50 0 5
October 17, 2025 1.80 2.30 2.30 0 10 0 38.00 1.40 1.90 1.90 0 5 0
October 17, 2025 1.30 1.80 1.80 0 0 0 39.00 1.80 2.30 2.30 0 35 0
October 17, 2025 0.80 1.30 1.30 0 20 0 40.00 2.20 3.00 3.00 0 22 0
October 17, 2025 0.50 1.00 1.00 0 28 0 41.00 2.90 3.70 3.70 0 0 0
October 17, 2025 0.20 0.70 0.70 0 0 0 42.00 3.60 4.40 4.40 0 140 0
October 17, 2025 0 0.50 0.50 0 0 0 43.00 4.40 5.20 5.20 0 0 0
October 17, 2025 0 0.50 0.50 0 0 0 44.00 5.10 6.30 6.30 0 13 0
November 21, 2025 4.70 5.50 5.50 0 0 0 34.00 0.50 1.00 1.00 0 0 0
November 21, 2025 4.00 4.80 4.80 0 0 0 35.00 0.80 1.30 1.30 0 0 0
November 21, 2025 3.30 4.10 4.10 0 0 0 36.00 1.10 1.60 1.60 0 10 0
November 21, 2025 2.60 3.40 3.40 0 0 0 37.00 1.40 1.90 1.90 0 40 0
November 21, 2025 2.10 2.90 2.90 0 1 0 38.00 1.80 2.30 2.30 0 45 0
November 21, 2025 1.60 2.10 2.10 0 20 0 39.00 2.20 3.00 3.00 0 20 0
November 21, 2025 1.20 1.70 1.70 0 10 0 40.00 2.70 3.50 3.50 0 0 0
November 21, 2025 0.80 1.30 1.30 0 50 0 41.00 3.30 4.10 4.10 0 0 0
November 21, 2025 0.40 0.90 0.90 0 0 0 42.00 4.00 4.80 4.80 0 130 0
November 21, 2025 0.20 0.70 0.70 0 10 0 43.00 4.80 5.60 5.60 0 0 0
November 21, 2025 0 0.50 0.50 0 0 0 44.00 5.40 6.60 6.60 0 0 0
December 19, 2025 16.50 16.95 16.95 0 0 0 22.00 0 0.50 0.50 0 1 0
December 19, 2025 14.50 15.00 15.00 0 0 0 24.00 0 0.50 0.50 0 0 0
December 19, 2025 13.55 14.00 14.00 0 12 0 25.00 0 0.95 0.95 0 1 0
December 19, 2025 12.60 13.05 13.05 0 0 0 26.00 0 0.50 0.50 0 0 0
December 19, 2025 10.65 11.10 11.10 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 0.55 0.55 0 107 0
December 19, 2025 6.30 7.50 7.50 0 2 0 32.00 0 1.00 1.00 0 7 0
December 19, 2025 4.80 5.60 5.60 0 10 0 34.00 0.60 1.10 1.10 0 43 0
December 19, 2025 4.10 4.90 4.90 0 44 0 35.00 0.90 1.40 1.40 0 0 0
December 19, 2025 3.40 4.20 4.20 0 0 0 36.00 1.20 1.70 1.70 0 18 0
December 19, 2025 2.80 3.60 3.60 0 0 0 37.00 1.60 2.10 2.10 0 0 0
December 19, 2025 2.20 3.00 3.00 0 49 0 38.00 0.25 0 0 0 67 0
December 19, 2025 1.80 2.30 2.30 0 0 0 39.00 2.30 3.10 3.10 0 0 0
December 19, 2025 0.10 1.80 1.80 0 367 0 40.00 2.90 3.70 3.70 0 90 0
December 19, 2025 0.90 1.30 1.30 0 0 0 41.00 3.50 4.30 4.30 0 0 0
December 19, 2025 0.60 1.00 1.00 0 22 0 42.00 4.10 4.90 4.90 0 260 0
December 19, 2025 0.10 0.60 0.60 0 0 0 44.00 5.50 6.70 6.70 0 70 0
December 19, 2025 0 0.50 0.50 0 12 0 45.00 6.30 7.50 7.50 0 0 0
March 20, 2026 16.45 17.00 17.00 0 5 0 22.00 0 0.50 0.50 0 0 0
March 20, 2026 14.50 15.05 15.05 0 0 0 24.00 0 0.50 0.50 0 0 0
March 20, 2026 13.55 14.05 14.05 0 0 0 25.00 0 0.50 0.50 0 0 0
March 20, 2026 12.55 13.10 13.10 0 0 0 26.00 0 0.50 0.50 0 0 0
March 20, 2026 10.10 12.10 12.10 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 0.30 0.80 0.80 0 5 0
March 20, 2026 6.50 7.70 7.70 0 0 0 32.00 0.60 1.10 1.10 0 54 0
March 20, 2026 5.10 6.30 6.30 0 0 0 34.00 0.25 0 0 0 47 0
March 20, 2026 4.50 5.30 5.30 0 0 0 35.00 1.40 1.90 1.90 0 30 0
March 20, 2026 3.80 4.60 4.60 0 0 0 36.00 1.80 2.20 2.20 0 21 0
March 20, 2026 2.70 3.50 3.50 0 40 0 38.00 2.40 3.20 3.20 0 20 0
March 20, 2026 1.90 2.40 2.40 0 7 0 40.00 3.50 4.30 4.30 0 0 0
March 20, 2026 1.10 1.60 1.60 0 5 0 42.00 4.70 5.50 5.50 0 370 0
March 20, 2026 0.50 1.00 1.00 0 0 0 44.00 5.90 7.10 7.10 0 140 0
March 20, 2026 0 5.85 5.85 0 9 0 45.00 6.70 7.90 7.90 0 0 0
June 19, 2026 8.30 9.50 9.50 0 0 0 30.00 0.50 1.00 1.00 0 0 0
June 19, 2026 5.30 6.50 6.50 0 0 0 34.00 1.50 2.00 2.00 0 0 0
June 19, 2026 4.20 5.00 5.00 0 0 0 36.00 2.10 2.90 2.90 0 0 0
June 19, 2026 3.10 3.90 3.90 0 0 0 38.00 3.00 3.80 3.80 0 0 0
June 19, 2026 2.10 2.90 2.90 0 0 0 40.00 4.00 4.80 4.80 0 0 0
June 19, 2026 1.50 2.00 2.00 0 10 0 42.00 5.10 6.30 6.30 0 0 0
June 19, 2026 0 1.05 1.05 0 6 0 45.00 7.00 8.20 8.20 0 0 0