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  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:52 a.m.   (Real-time)

  • Last price: 6.960
  • Net change: -0.330
  • Bid price: 6.960
  • Ask price: 6.990
  • 30-day historical volatility: 39.45%
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: 23,532
Volume: 1,417
Open interest: 4,220
Volume: 973
December 17, 2021 3.80 4.05 3.70 -0.60 0 9 3.00 0 0.05 0.03 0 10 0
December 17, 2021 3.30 3.55 3.80 0 148 0 3.50 0 0.05 0.03 0 15 0
December 17, 2021 3.05 3.30 3.55 0 0 0 3.75 0 0.05 0.03 0 15 0
December 17, 2021 2.94 3.05 3.30 0 0 0 4.00 0 0.05 0.05 0 0 0
December 17, 2021 2.69 2.80 3.05 0 0 0 4.25 0 0.05 0.04 0 25 0
December 17, 2021 2.35 2.55 2.79 0 0 0 4.50 0 0.06 0.04 0 55 0
December 17, 2021 2.10 2.32 2.55 0 0 0 4.75 0 0.06 0.04 0 30 0
December 17, 2021 1.85 2.07 2.30 0 130 0 5.00 0 0.07 0.05 0 225 0
December 17, 2021 1.60 1.83 2.05 0 0 0 5.25 0 0.06 0.06 0 15 0
December 17, 2021 1.36 1.56 1.81 0 1 0 5.50 0 0.04 0.04 0.03 250 118
December 17, 2021 1.11 1.32 1.56 0 15 0 5.75 0.01 0.08 0.04 -0.02 25 250
December 17, 2021 0.87 1.09 1.33 0 733 0 6.00 0.02 0.11 0.05 0.03 255 250
December 17, 2021 0.72 0.91 1.09 0 0 0 6.25 0.02 0.16 0.09 0 54 0
December 17, 2021 0.45 0.68 0.86 0 43 0 6.50 0.06 0.21 0.13 0 140 0
December 17, 2021 0.36 0.49 0.40 -0.27 0 50 6.75 0.14 0.27 0.23 0.07 40 40
December 17, 2021 0.25 0.34 0.47 0 126 0 7.00 0.26 0.39 0.35 0.12 37 65
December 17, 2021 0.10 0.24 0.31 0 95 0 7.25 0.42 0.54 0.26 0 12 0
December 17, 2021 0.06 0.16 0.22 0 28 0 7.50 0.54 0.78 0.50 0 30 0
December 17, 2021 0.03 0.12 0.15 0 20 0 7.75 0.76 0.99 0.68 0 0 0
December 17, 2021 0.02 0.08 0.12 0 85 0 8.00 0.96 1.22 0.89 0 16 0
December 17, 2021 0.02 0.09 0.09 0 0 0 8.25 1.22 1.41 1.10 0 0 0
December 17, 2021 0 0.06 0.06 0 0 0 8.50 1.49 1.66 1.35 0 30 0
December 17, 2021 0 0.06 0.06 0 0 0 9.00 1.99 2.15 1.83 0 15 0
January 21, 2022 5.80 6.00 6.30 0 217 0 1.00 0 0.08 0.04 0 0 0
January 21, 2022 5.30 5.50 5.85 0 39 0 1.50 0 0.08 0.04 0 148 0
January 21, 2022 4.80 5.00 5.35 0 1,138 0 2.00 0 0.08 0.04 0 880 0
January 21, 2022 4.30 4.55 4.85 0 1,173 0 2.50 0 0.08 0.04 0 160 0
January 21, 2022 3.80 4.05 3.85 -0.50 2,990 60 3.00 0 0.05 0.03 0 164 0
January 21, 2022 2.84 3.10 3.25 0 1,838 0 4.00 0 0.07 0.05 0 114 0
January 21, 2022 2.00 2.10 1.95 -0.39 1,555 3 5.00 0.02 0.10 0.05 -0.03 125 250
January 21, 2022 1.69 1.86 2.10 0 0 0 5.25 0.02 0.11 0.09 0 0 0
January 21, 2022 1.45 1.68 1.87 0 5 0 5.50 0.03 0.15 0.11 0 15 0
January 21, 2022 1.23 1.40 1.61 0 105 0 5.75 0.09 0.20 0.13 0 0 0
January 21, 2022 0.98 1.23 0.90 -0.49 1,642 9 6.00 0.12 0.23 0.16 0 10 0
January 21, 2022 0.79 1.01 1.19 0 1 0 6.25 0.16 0.29 0.19 0 0 0
January 21, 2022 0.62 0.85 0.99 0 270 0 6.50 0.23 0.38 0.24 0 0 0
January 21, 2022 0.50 0.69 0.59 -0.23 148 10 6.75 0.32 0.47 0.31 0 85 0
January 21, 2022 0.38 0.55 0.51 -0.15 254 73 7.00 0.43 0.58 0.38 0 10 0
January 21, 2022 0.27 0.44 0.50 0 67 0 7.25 0.57 0.72 0.53 0 70 0
January 21, 2022 0.19 0.35 0.41 0 238 0 7.50 0.73 0.92 0.65 0 33 0
January 21, 2022 0.14 0.28 0.32 0 0 0 7.75 0.91 1.07 0.84 0 65 0
January 21, 2022 0.15 0.22 0.15 -0.10 147 10 8.00 1.09 1.33 1.02 0 40 0
January 21, 2022 0.04 0.18 0.22 0 15 0 8.25 1.30 1.54 1.22 0 0 0
January 21, 2022 0.02 0.15 0.18 0 30 0 8.50 1.52 1.76 1.43 0 0 0
January 21, 2022 0.02 0.12 0.12 0 10 0 9.00 1.98 2.21 1.87 0 0 0
February 18, 2022 1.97 2.19 2.44 0 0 0 5.00 0.05 0.19 0.19 0 0 0
February 18, 2022 1.74 1.97 2.21 0 0 0 5.25 0.08 0.22 0.21 0 0 0
February 18, 2022 1.51 1.76 1.90 0 80 0 5.50 0.10 0.24 0.24 0 0 0
February 18, 2022 1.31 1.57 1.69 0 0 0 5.75 0.15 0.31 0.25 0 0 0
February 18, 2022 1.12 1.37 1.48 0 20 0 6.00 0.22 0.38 0.25 0 0 0
February 18, 2022 0.93 1.17 1.29 0 5 0 6.25 0.29 0.45 0.28 0 0 0
February 18, 2022 0.78 0.89 1.07 0 1,380 0 6.50 0.36 0.54 0.35 0 0 0
February 18, 2022 0.65 0.85 0.64 -0.30 0 4 6.75 0.45 0.63 0.44 0 0 0
February 18, 2022 0.51 0.64 0.60 -0.21 761 36 7.00 0.57 0.75 0.55 0 0 0
February 18, 2022 0.41 0.60 0.66 0 0 0 7.25 0.71 0.91 0.65 0 18 0
February 18, 2022 0.32 0.50 0.55 0 0 0 7.50 0.87 1.07 0.81 0 30 0
February 18, 2022 0.26 0.41 0.46 0 35 0 7.75 1.06 1.25 0.97 0 0 0
February 18, 2022 0.20 0.36 0.37 0 191 0 8.00 1.16 1.44 1.14 0 0 0
February 18, 2022 0.16 0.31 0.31 0 8 0 8.25 1.45 1.64 1.33 0 15 0
February 18, 2022 0.12 0.27 0.26 0 161 0 8.50 1.66 1.86 1.50 0 7 0
February 18, 2022 0.07 0.24 0.25 0 100 0 9.00 2.09 2.33 1.92 0 5 0
March 18, 2022 3.85 4.10 4.35 0 500 0 3.00 0 0.12 0.07 0 25 0
March 18, 2022 3.40 3.70 3.85 0 15 0 3.50 0 0.14 0.07 0 15 0
March 18, 2022 2.93 3.05 3.35 0 215 0 4.00 0.01 0.15 0.08 0 5 0
March 18, 2022 2.43 2.67 2.84 0 177 0 4.50 0.02 0.20 0.09 0 0 0
March 18, 2022 1.93 2.20 1.95 -0.50 617 360 5.00 0.09 0.25 0.12 0 20 0
March 18, 2022 1.51 1.78 1.50 -0.50 105 420 5.50 0.17 0.32 0.20 0 31 0
March 18, 2022 1.31 1.65 1.75 0 10 0 5.75 0.21 0.39 0.25 0 0 0
March 18, 2022 1.16 1.46 1.10 -0.46 92 22 6.00 0.29 0.46 0.29 0 20 0
March 18, 2022 1.01 1.31 1.37 0 63 0 6.25 0.37 0.55 0.36 0 0 0
March 18, 2022 0.81 1.01 1.21 0 1,231 0 6.50 0.46 0.64 0.44 0 42 0
March 18, 2022 0.76 0.98 0.80 -0.25 119 9 6.75 0.57 0.75 0.54 0 25 0
March 18, 2022 0.66 0.85 0.70 -0.20 636 15 7.00 0.69 0.87 0.65 0 0 0
March 18, 2022 0.50 0.74 0.56 -0.22 24 10 7.25 0.83 1.03 0.78 0 0 0
March 18, 2022 0.40 0.65 0.46 -0.20 6 10 7.50 0.99 1.18 0.92 0 10 0
March 18, 2022 0.33 0.57 0.57 0 0 0 7.75 1.11 1.36 1.07 0 0 0
March 18, 2022 0.26 0.50 0.45 0 186 0 8.00 1.32 1.54 1.24 0 0 0
March 18, 2022 0.22 0.44 0.41 0 0 0 8.25 1.49 1.76 1.42 0 0 0
March 18, 2022 0.18 0.40 0.34 0 200 0 8.50 1.68 1.94 1.62 0 0 0
March 18, 2022 0.12 0.31 0.25 0 0 0 9.00 2.09 2.37 2.02 0 0 0
April 14, 2022 1.93 2.34 1.95 -0.55 165 135 5.00 0.14 0.30 0.17 0 0 0
April 14, 2022 1.55 1.93 1.60 -0.45 35 105 5.50 0.21 0.42 0.25 0 0 0
April 14, 2022 1.38 1.74 1.82 0 0 0 5.75 0.27 0.48 0.29 0 0 0
April 14, 2022 1.24 1.56 1.63 0 1 0 6.00 0.34 0.55 0.36 0 0 0
April 14, 2022 1.07 1.41 1.46 0 10 0 6.25 0.43 0.65 0.44 0 0 0
April 14, 2022 0.93 1.23 1.29 0 0 0 6.50 0.46 0.75 0.53 0 0 0
April 14, 2022 0.78 1.09 1.14 0 20 0 6.75 0.64 0.86 0.63 0 0 0
April 14, 2022 0.65 0.97 0.90 -0.10 10 50 7.00 0.77 0.99 0.74 0 0 0
April 14, 2022 0.57 0.86 0.88 0 80 0 7.25 0.91 1.15 0.87 0 0 0
April 14, 2022 0.45 0.76 0.77 0 0 0 7.50 0.99 1.30 1.01 0 0 0
April 14, 2022 0.40 0.68 0.67 0 0 0 7.75 1.16 1.47 1.17 0 0 0
April 14, 2022 0.33 0.61 0.58 0 34 0 8.00 1.34 1.64 1.33 0 0 0
April 14, 2022 0.28 0.54 0.50 0 0 0 8.25 1.58 1.83 1.52 0 0 0
April 14, 2022 0.24 0.49 0.43 0 0 0 8.50 1.76 2.01 1.69 0 0 0
April 14, 2022 0.17 0.38 0.32 0 0 0 9.00 2.17 2.46 2.10 0 0 0
May 20, 2022 1.32 1.65 0 0 0 0 6.00 0.43 0.69 0 0 0 0
May 20, 2022 1.03 1.34 1.41 0 0 0 6.50 0.62 0.88 0.63 0 0 0
May 20, 2022 0.89 1.21 1.26 0 0 0 6.75 0.75 0.99 0.74 0 0 0
May 20, 2022 0.78 1.08 1.13 0 10 0 7.00 0.87 1.12 0.86 0 0 0
May 20, 2022 0.67 0.97 1.01 0 0 0 7.25 1.01 1.26 0.99 0 0 0
May 20, 2022 0.59 0.88 0.89 0 0 0 7.50 1.16 1.41 1.13 0 0 0
May 20, 2022 0.51 0.79 0.79 0 0 0 7.75 1.24 1.58 1.28 0 0 0
May 20, 2022 0.43 0.71 0.70 0 0 0 8.00 1.50 1.75 1.45 0 0 0
May 20, 2022 0.36 0.65 0.62 0 0 0 8.25 1.67 1.93 1.62 0 0 0
May 20, 2022 0.30 0.59 0.54 0 1 0 8.50 1.84 2.13 1.80 0 0 0
May 20, 2022 0.23 0.50 0.42 0 0 0 9.00 2.24 2.54 2.18 0 0 0
June 17, 2022 3.75 4.25 4.40 0 683 0 3.00 0.01 0.17 0.11 0 0 0
June 17, 2022 3.25 3.70 3.95 0 385 0 3.50 0.02 0.20 0.13 0 400 0
June 17, 2022 2.78 3.25 3.45 0 12 0 4.00 0.02 0.23 0.15 0 0 0
June 17, 2022 2.34 2.83 2.99 0 35 0 4.50 0.12 0.24 0.20 0 38 0
June 17, 2022 2.00 2.42 2.54 0 80 0 5.00 0.21 0.45 0.25 0 40 0
June 17, 2022 1.60 2.04 2.15 0 40 0 5.50 0.34 0.58 0.36 0 5 0
June 17, 2022 1.27 1.70 1.79 0 55 0 6.00 0.47 0.76 0.51 0 25 0
June 17, 2022 1.05 1.39 1.48 0 155 0 6.50 0.68 0.96 0.71 0 0 0
June 17, 2022 0.79 1.12 0.88 -0.32 565 5 7.00 0.93 1.20 0.94 0 57 0
June 17, 2022 0.59 0.90 0.98 0 35 0 7.50 1.22 1.50 1.21 0 0 0
June 17, 2022 0.42 0.73 0.79 0 10 0 8.00 1.55 1.82 1.53 0 15 0
June 17, 2022 0.27 0.59 0.62 0 0 0 8.50 1.88 2.20 1.87 0 0 0
June 17, 2022 0.17 0.57 0.51 0 220 0 9.00 2.27 2.58 2.26 0 0 0
September 16, 2022 2.94 3.35 3.50 0 0 0 4.00 0.10 0.36 0.21 0 15 0
September 16, 2022 2.03 2.60 2.72 0 50 0 5.00 0.31 0.63 0.38 0 20 0
September 16, 2022 1.68 2.24 1.95 -0.35 49 3 5.50 0.45 0.80 0.52 0 40 0
September 16, 2022 1.45 1.92 1.60 -0.30 24 7 6.00 0.65 0.99 0.70 0 14 0
September 16, 2022 1.17 1.63 1.70 0 65 0 6.50 0.85 1.22 0.90 0 5 0
September 16, 2022 0.93 1.38 1.44 0 26 0 7.00 1.07 1.48 1.15 0 5 0
September 16, 2022 0.86 1.16 0.85 -0.35 50 2 7.50 1.37 1.82 1.42 0 0 0
September 16, 2022 0.70 0.99 1.05 0 221 0 8.00 1.69 2.10 1.74 0 20 0
September 16, 2022 0.55 0.84 0.85 0 5 0 8.50 2.03 2.33 2.06 0 40 0
September 16, 2022 0.27 0.75 0.70 0 158 0 9.00 2.41 2.73 2.44 0 0 0