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.

BIR – Birchcliff Energy Limited

Last update: May 24, 2022 at 1:45 p.m.   (Real-time)

  • Last price: 10.840
  • Net change: 0.250
  • Bid price: 10.830
  • Ask price: 10.840
  • 30-day historical volatility: 49.12%
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: 29,241
Volume: 447
Open interest: 3,950
Volume: 102
June 17, 2022 7.70 8.10 7.65 0 687 0 3.00 0 0.32 0.49 0 3 0
June 17, 2022 7.20 7.55 7.15 0 285 0 3.50 0 0.32 0.49 0 400 0
June 17, 2022 6.70 6.95 6.65 0 104 0 4.00 0 0.32 0.49 0 0 0
June 17, 2022 6.20 6.60 6.15 0 35 0 4.50 0 0.32 0.49 0 38 0
June 17, 2022 5.70 6.05 5.65 0 332 0 5.00 0 0.32 0.24 0 40 0
June 17, 2022 5.45 5.85 5.45 0 0 0 5.25 0 0.24 0.24 0 0 0
June 17, 2022 5.20 5.60 5.15 0 50 0 5.50 0 0.24 0.24 0 5 0
June 17, 2022 4.95 5.35 4.90 0 18 0 5.75 0 0.24 0.24 0 0 0
June 17, 2022 4.70 5.10 4.70 0 177 0 6.00 0 0.16 0.06 0 110 0
June 17, 2022 4.45 4.85 4.45 0 90 0 6.25 0 0.06 0.07 0 0 0
June 17, 2022 4.20 4.45 4.20 0 673 0 6.50 0 0.06 0.07 0 2 0
June 17, 2022 4.00 4.35 3.95 0 50 0 6.75 0 0.07 0.08 0 0 0
June 17, 2022 3.80 4.00 3.70 0 877 0 7.00 0.01 0.08 0.09 0 77 0
June 17, 2022 3.55 3.75 3.45 0 10 0 7.25 0.02 0.09 0.11 0 15 0
June 17, 2022 3.30 3.45 3.25 0 322 0 7.50 0.04 0.18 0.12 0 20 0
June 17, 2022 3.10 3.40 2.99 0 17 0 7.75 0.05 0.11 0.13 0 15 0
June 17, 2022 2.87 3.15 2.75 0 666 0 8.00 0.07 0.21 0.16 0 41 0
June 17, 2022 2.64 2.81 2.54 0 3 0 8.25 0.10 0.16 0.19 0 1 0
June 17, 2022 2.44 2.55 2.33 0 104 0 8.50 0.13 0.18 0.23 0 123 0
June 17, 2022 2.22 2.34 2.15 0 23 0 8.75 0.17 0.21 0.28 0 0 0
June 17, 2022 2.01 2.14 1.91 0 357 0 9.00 0.21 0.26 0.21 -0.11 64 2
June 17, 2022 1.81 1.94 1.76 0 187 0 9.25 0.26 0.32 0.39 0 10 0
June 17, 2022 1.63 1.75 1.56 0 363 0 9.50 0.32 0.37 0.47 0 0 0
June 17, 2022 1.45 1.57 1.35 0 201 0 9.75 0.39 0.45 0.56 0 0 0
June 17, 2022 1.29 1.41 1.45 0.25 456 10 10.00 0.47 0.52 0.48 -0.17 110 50
June 17, 2022 0.99 1.08 0.93 0 605 0 10.50 0.67 0.75 0.89 0 38 0
June 17, 2022 0.75 0.85 0.80 0.07 533 70 11.00 0.92 0.99 0.90 -0.26 35 20
June 17, 2022 0.56 0.65 0.59 0.05 237 152 11.50 1.23 1.30 1.49 0 0 0
June 17, 2022 0.42 0.47 0.45 0.05 304 126 12.00 1.58 1.65 1.87 0 0 0
June 17, 2022 0.31 0.36 0.32 0 250 0 12.50 1.96 2.04 2.26 0 0 0
June 17, 2022 0.21 0.25 0.20 -0.04 51 3 13.00 2.37 2.46 2.68 0 0 0
July 15, 2022 6.20 6.45 6.20 0 25 0 4.50 0 0.24 0.24 0 0 0
July 15, 2022 5.75 5.95 5.70 0 10 0 5.00 0 0.16 0.07 0 0 0
July 15, 2022 5.50 5.70 5.45 0 0 0 5.25 0 0.08 0.08 0 0 0
July 15, 2022 5.25 5.50 5.20 0 0 0 5.50 0.02 0.08 0.09 0 0 0
July 15, 2022 5.05 5.35 4.95 0 0 0 5.75 0.02 0.09 0.10 0 0 0
July 15, 2022 4.80 5.10 4.70 0 0 0 6.00 0.03 0.09 0.11 0 0 0
July 15, 2022 4.55 4.85 4.50 0 0 0 6.25 0.04 0.10 0.11 0 0 0
July 15, 2022 4.35 4.50 4.25 0 0 0 6.50 0.06 0.12 0.13 0 15 0
July 15, 2022 4.10 4.25 4.00 0 0 0 6.75 0.08 0.21 0.14 0 0 0
July 15, 2022 3.85 4.05 3.80 0 4 0 7.00 0.10 0.23 0.16 0 65 0
July 15, 2022 3.65 3.85 3.55 0 20 0 7.25 0.12 0.25 0.20 0 0 0
July 15, 2022 3.40 3.60 3.35 0 2 0 7.50 0.15 0.19 0.24 0 0 0
July 15, 2022 3.20 3.40 3.10 0 10 0 7.75 0.18 0.24 0.26 0 18 0
July 15, 2022 3.00 3.15 2.91 0 29 0 8.00 0.22 0.28 0.30 0 62 0
July 15, 2022 2.81 2.96 2.73 0 10 0 8.25 0.26 0.31 0.36 0 10 0
July 15, 2022 2.62 2.75 2.52 0 68 0 8.50 0.31 0.36 0.42 0 0 0
July 15, 2022 2.42 2.56 2.35 0 15 0 8.75 0.35 0.40 0.48 0 20 0
July 15, 2022 2.24 2.37 2.16 0 139 0 9.00 0.43 0.49 0.56 0 3 0
July 15, 2022 2.06 2.21 2.00 0 0 0 9.25 0.50 0.56 0.64 0 100 0
July 15, 2022 1.89 2.04 1.81 0 87 0 9.50 0.58 0.65 0.74 0 0 0
July 15, 2022 1.74 1.87 1.68 0 0 0 9.75 0.66 0.78 0.84 0 0 0
July 15, 2022 1.59 1.73 1.52 0 95 0 10.00 0.76 0.83 0.95 0 0 0
July 15, 2022 1.32 1.42 1.28 0 13 0 10.50 0.98 1.06 1.20 0 80 0
July 15, 2022 1.08 1.20 1.05 0 447 0 11.00 1.24 1.38 1.52 0 14 0
July 15, 2022 0.89 0.98 0.87 0 168 0 11.50 1.54 1.64 1.82 0 0 0
July 15, 2022 0.72 0.81 0.72 0 257 0 12.00 1.88 1.96 2.13 0 14 0
July 15, 2022 0.60 0.67 0.58 0 0 0 12.50 2.24 2.32 2.52 0 0 0
July 15, 2022 0.49 0.55 0.50 0.01 148 25 13.00 2.63 2.76 2.94 0 0 0
August 19, 2022 5.75 6.05 5.70 0 0 0 5.00 0.02 0.09 0.11 0 0 0
August 19, 2022 5.25 5.55 5.25 0 0 0 5.50 0.05 0.19 0.13 0 2 0
August 19, 2022 5.05 5.30 5.00 0 0 0 5.75 0.06 0.13 0.15 0 0 0
August 19, 2022 4.80 5.05 4.80 0 4 0 6.00 0.08 0.15 0.17 0 1 0
August 19, 2022 4.60 4.85 4.55 0 3 0 6.25 0.10 0.17 0.19 0 2 0
August 19, 2022 4.35 4.60 4.35 0 4 0 6.50 0.13 0.21 0.22 0 34 0
August 19, 2022 4.15 4.40 4.15 0 0 0 6.75 0.16 0.23 0.25 0 0 0
August 19, 2022 3.90 4.20 3.90 0 147 0 7.00 0.19 0.26 0.29 0 0 0
August 19, 2022 3.75 3.95 3.70 0 10 0 7.25 0.22 0.30 0.33 0 13 0
August 19, 2022 3.55 3.75 3.50 0 0 0 7.50 0.27 0.34 0.37 0 20 0
August 19, 2022 3.35 3.50 3.30 0 0 0 7.75 0.30 0.39 0.44 0 0 0
August 19, 2022 3.15 3.30 3.35 0.25 52 1 8.00 0.36 0.45 0.48 0 50 0
August 19, 2022 2.97 3.15 2.91 0 835 0 8.25 0.42 0.51 0.55 0 0 0
August 19, 2022 2.80 2.97 2.75 0 6 0 8.50 0.47 0.53 0.64 0 10 0
August 19, 2022 2.62 2.80 2.58 0 68 0 8.75 0.54 0.65 0.55 -0.17 5 10
August 19, 2022 2.46 2.60 2.43 0 50 0 9.00 0.63 0.73 0.80 0 50 0
August 19, 2022 2.29 2.46 2.24 0 10 0 9.25 0.71 0.83 0.90 0 20 0
August 19, 2022 2.13 2.30 2.11 0 93 0 9.50 0.80 0.93 1.00 0 0 0
August 19, 2022 2.02 2.15 1.96 0 0 0 9.75 0.90 1.02 1.10 0 0 0
August 19, 2022 1.88 2.02 1.83 0 30 0 10.00 1.01 1.11 1.23 0 3 0
August 19, 2022 1.60 1.73 1.59 0 0 0 10.50 1.25 1.38 1.49 0 3 0
August 19, 2022 1.37 1.50 1.36 0 20 0 11.00 1.52 1.64 1.78 0 2 0
August 19, 2022 1.17 1.32 1.15 -0.04 0 4 11.50 1.81 1.94 2.08 0 24 0
August 19, 2022 1.00 1.14 1.03 0 40 0 12.00 2.14 2.28 2.42 0 20 0
August 19, 2022 0.84 0.98 0.88 0 0 0 12.50 2.49 2.60 2.78 0 0 0
August 19, 2022 0.71 0.80 0.70 0 100 0 13.00 2.83 2.97 3.20 0 0 0
September 16, 2022 6.70 7.10 6.80 0 200 0 4.00 0.01 0.08 0.10 0 125 0
September 16, 2022 6.20 6.60 6.30 0 2 0 4.50 0.03 0.10 0.11 0 0 0
September 16, 2022 5.75 6.10 5.85 0 144 0 5.00 0.06 0.19 0.14 0 23 0
September 16, 2022 5.25 5.65 5.40 0 70 0 5.50 0.10 0.16 0.18 0 50 0
September 16, 2022 5.00 5.40 5.15 0 0 0 5.75 0.12 0.25 0.19 0 0 0
September 16, 2022 4.80 5.20 4.90 0 123 0 6.00 0.15 0.20 0.23 0 30 0
September 16, 2022 4.55 4.95 4.70 0 0 0 6.25 0.18 0.25 0.25 0 0 0
September 16, 2022 4.35 4.75 4.45 0 70 0 6.50 0.21 0.26 0.30 0 20 0
September 16, 2022 4.20 4.50 4.25 0 0 0 6.75 0.24 0.31 0.35 0 2 0
September 16, 2022 4.05 4.30 4.35 0.30 138 5 7.00 0.28 0.35 0.40 0 10 0
September 16, 2022 3.85 4.10 3.85 0 10 0 7.25 0.33 0.40 0.43 0 0 0
September 16, 2022 3.65 3.90 3.65 0 61 0 7.50 0.38 0.45 0.49 0 18 0
September 16, 2022 3.50 3.65 3.45 0 0 0 7.75 0.43 0.51 0.54 0 30 0
September 16, 2022 3.30 3.50 3.25 0 207 0 8.00 0.49 0.57 0.62 0 38 0
September 16, 2022 3.10 3.30 3.10 0 66 0 8.25 0.56 0.64 0.69 0 0 0
September 16, 2022 2.96 3.15 2.94 0 15 0 8.50 0.63 0.73 0.77 0 70 0
September 16, 2022 2.78 2.95 2.75 0 0 0 8.75 0.70 0.79 0.86 0 4 0
September 16, 2022 2.62 2.79 2.60 0 264 0 9.00 0.78 0.90 0.96 0 0 0
September 16, 2022 2.47 2.63 2.41 0 25 0 9.25 0.87 1.00 1.08 0 0 0
September 16, 2022 2.31 2.46 2.27 0 45 0 9.50 0.97 1.10 1.18 0 7 0
September 16, 2022 2.17 2.40 2.13 0 275 0 9.75 1.07 1.19 1.29 0 0 0
September 16, 2022 2.06 2.18 2.00 0 800 0 10.00 1.18 1.30 1.42 0 4 0
September 16, 2022 1.78 1.96 1.77 0 126 0 10.50 1.43 1.56 1.68 0 0 0
September 16, 2022 1.57 1.70 1.56 0 208 0 11.00 1.70 1.87 1.97 0 18 0
September 16, 2022 1.38 1.57 1.37 0 152 0 11.50 2.00 2.16 2.27 0 22 0
September 16, 2022 1.19 1.32 1.22 0 50 0 12.00 2.32 2.48 2.67 0 0 0
September 16, 2022 1.06 1.23 1.06 0 0 0 12.50 2.67 2.79 2.96 0 0 0
September 16, 2022 0.92 1.04 0.93 0 12 0 13.00 3.00 3.15 3.35 0 0 0
October 21, 2022 3.45 3.65 3.40 0 0 0 8.00 0.62 0.71 0.72 0 218 0
October 21, 2022 3.10 3.30 3.10 0 0 0 8.50 0.79 0.96 0.95 0 0 0
October 21, 2022 2.96 3.15 2.93 0 0 0 8.75 0.88 0.96 1.05 0 13 0
October 21, 2022 2.81 3.00 2.76 0 0 0 9.00 0.95 1.05 1.14 0 0 0
October 21, 2022 2.66 2.84 2.61 0 0 0 9.25 1.05 1.16 1.26 0 3 0
October 21, 2022 2.51 2.65 2.48 0 80 0 9.50 1.16 1.34 1.37 0 0 0
October 21, 2022 2.38 2.63 2.34 0 0 0 9.75 1.28 1.44 1.50 0 0 0
October 21, 2022 2.25 2.40 2.22 0 0 0 10.00 1.39 1.51 1.61 0 0 0
October 21, 2022 2.03 2.16 1.99 0 75 0 10.50 1.63 1.78 1.88 0 13 0
October 21, 2022 1.81 1.94 1.78 0 0 0 11.00 1.92 2.07 2.17 0 64 0
October 21, 2022 1.61 1.76 1.59 0 50 0 11.50 2.20 2.38 2.48 0 46 0
October 21, 2022 1.45 1.57 1.44 0 72 0 12.00 2.53 2.74 2.91 0 0 0
October 21, 2022 1.28 1.39 1.29 0 0 0 12.50 2.86 3.05 3.20 0 0 0
October 21, 2022 1.12 1.28 1.16 0 2 0 13.00 3.20 3.45 3.55 0 0 0
November 18, 2022 2.96 3.20 2.92 0 0 0 9.00 1.09 1.20 1.29 0 0 0
November 18, 2022 2.68 2.92 2.65 0 0 0 9.50 1.30 1.42 1.53 0 0 0
November 18, 2022 2.57 2.70 2.53 0 0 0 9.75 1.42 1.53 1.65 0 0 0
November 18, 2022 2.44 2.57 2.40 0 0 0 10.00 1.53 1.72 1.77 0 0 0
November 18, 2022 2.17 2.34 2.17 0 0 0 10.50 1.78 1.94 2.05 0 0 0
November 18, 2022 1.97 2.13 1.98 0 0 0 11.00 2.06 2.24 2.33 0 0 0
November 18, 2022 1.79 1.93 1.79 0 0 0 11.50 2.36 2.51 2.64 0 0 0
November 18, 2022 1.62 1.78 1.62 0 0 0 12.00 2.69 2.82 2.97 0 0 0
November 18, 2022 1.46 1.59 1.47 0 0 0 12.50 3.00 3.20 3.35 0 0 0
November 18, 2022 1.31 1.46 1.33 0 0 0 13.00 3.35 3.60 3.70 0 0 0
December 16, 2022 6.80 7.45 7.10 0 300 0 4.00 0.09 0.16 0.17 0 70 0
December 16, 2022 6.35 6.95 6.75 0 34 0 4.50 0.13 0.20 0.23 0 0 0
December 16, 2022 5.90 6.55 6.00 -0.25 350 10 5.00 0.18 0.27 0.28 0 120 0
December 16, 2022 5.50 6.00 5.75 0 10 0 5.50 0.25 0.34 0.36 0 0 0
December 16, 2022 5.05 5.65 5.15 0 202 0 6.00 0.33 0.45 0.45 0 10 0
December 16, 2022 4.75 5.05 4.80 0 146 0 6.50 0.43 0.53 0.55 0 35 0
December 16, 2022 4.35 4.70 4.40 0 529 0 7.00 0.56 0.64 0.69 0 80 0
December 16, 2022 4.00 4.35 4.25 0.25 66 10 7.50 0.69 0.80 0.83 0 10 0
December 16, 2022 3.70 3.90 3.60 0 4,131 0 8.00 0.85 0.96 1.01 0 284 0
December 16, 2022 3.35 3.65 3.35 0 205 0 8.50 1.01 1.13 1.21 0 30 0
December 16, 2022 3.10 3.35 3.10 0 180 0 9.00 1.21 1.43 1.43 0 44 0
December 16, 2022 2.82 3.05 2.80 0 257 0 9.50 1.44 1.64 1.68 0 0 0
December 16, 2022 2.58 2.74 2.47 0 693 0 10.00 1.66 1.80 1.93 0 110 0
December 16, 2022 2.14 2.29 2.12 0 21 0 11.00 2.20 2.37 2.22 -0.27 63 20
December 16, 2022 1.76 1.91 1.78 0 333 0 12.00 2.82 3.05 3.15 0 4 0
December 16, 2022 1.47 1.61 1.50 0 3 0 13.00 3.50 3.75 3.85 0 0 0
December 16, 2022 1.21 1.38 1.27 0 91 0 14.00 4.25 4.50 4.60 0 38 0
March 17, 2023 5.85 6.75 6.05 0 257 0 5.00 0.32 0.49 0.51 0 200 0
March 17, 2023 5.35 6.40 6.15 0 50 0 5.50 0.42 0.62 0.63 0 10 0
March 17, 2023 5.35 5.65 5.45 0 70 0 6.00 0.55 0.76 0.78 0 18 0
March 17, 2023 5.05 5.35 5.10 0 0 0 6.50 0.67 0.89 0.94 0 10 0
March 17, 2023 4.70 5.00 4.80 0 23 0 7.00 0.82 1.09 1.12 0 20 0
March 17, 2023 4.30 4.70 4.50 0 674 0 7.50 0.99 1.25 1.31 0 0 0
March 17, 2023 4.05 4.40 4.20 0 35 0 8.00 1.16 1.41 1.49 0 0 0
March 17, 2023 3.75 4.15 3.75 0 5,145 0 8.50 1.36 1.57 1.66 0 40 0
March 17, 2023 3.45 3.80 3.55 -0.10 50 10 9.00 1.59 1.78 1.87 0 0 0
March 17, 2023 3.15 3.60 3.40 0 5 0 9.50 1.82 2.13 2.11 0 42 0
March 17, 2023 2.97 3.35 3.15 0 339 0 10.00 2.06 2.26 2.37 0 10 0
March 17, 2023 2.48 2.89 2.75 0 22 0 11.00 2.61 2.80 2.92 0 22 0
March 17, 2023 2.15 2.52 2.25 -0.14 291 1 12.00 3.20 3.40 3.55 0 15 0
March 17, 2023 1.84 2.22 2.09 0 0 0 13.00 3.85 4.10 4.25 0 15 0
March 17, 2023 1.60 1.98 1.50 0 301 20 14.00 4.45 4.70 5.00 0 15 0