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.

FEC – Frontera Energy Corporation

Last update: July 12, 2025 at 1:14 a.m.   (Real-time)

  • Last price: 6.850
  • Net change: 0
  • Bid price: 6.610
  • Ask price: 6.890
  • 30-day historical volatility: 37.43%
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: 125
Volume: 0
Open interest: 3,156
Volume: 0
July 18, 2025 3.00 3.45 3.45 0 0 0 3.50 0 0.11 0.11 0 0 0
July 18, 2025 2.75 3.20 3.20 0 0 0 3.75 0 0.11 0.11 0 0 0
July 18, 2025 2.50 2.95 2.95 0 0 0 4.00 0 0.11 0.11 0 0 0
July 18, 2025 2.25 2.70 2.70 0 0 0 4.25 0 0.11 0.11 0 0 0
July 18, 2025 2.00 2.45 2.45 0 0 0 4.50 0 0.11 0.11 0 0 0
July 18, 2025 1.80 2.20 2.20 0 0 0 4.75 0 0.11 0.11 0 0 0
July 18, 2025 1.50 1.95 1.95 0 0 0 5.00 0 0.11 0.11 0 0 0
July 18, 2025 1.30 1.70 1.70 0 0 0 5.25 0 0.11 0.11 0 0 0
July 18, 2025 1.00 1.45 1.45 0 0 0 5.50 0 0.11 0.11 0 0 0
July 18, 2025 0.80 1.20 1.20 0 0 0 5.75 0 0.11 0.11 0 0 0
July 18, 2025 0.50 0.95 0.95 0 0 0 6.00 0 0.12 0.12 0 0 0
July 18, 2025 0.30 0.75 0.70 0 0 0 6.25 0 0.15 0.15 0 10 0
July 18, 2025 0.01 0.50 0.47 0 0 0 6.50 0.01 0.21 0.21 0 0 0
July 18, 2025 0.01 0.33 0.31 0 0 0 6.75 0.01 0.32 0.32 0 20 0
July 18, 2025 0.01 0.20 0.20 0 0 0 7.00 0.01 0.48 0.48 0 0 0
July 18, 2025 0 0.15 0.14 0 0 0 7.25 0.20 0.70 0.70 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 7.50 0.50 0.95 0.95 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 7.75 0.75 1.20 1.20 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 8.00 1.00 1.45 1.45 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 8.25 1.25 1.70 1.70 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 8.50 1.50 1.95 1.95 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 8.75 1.75 2.20 2.20 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 9.00 2.00 2.45 2.45 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 9.25 2.25 2.70 2.70 0 0 0
July 18, 2025 0 0.11 0.11 0 11 0 9.50 2.50 2.95 2.95 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 9.75 2.75 3.20 3.20 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 10.00 3.00 3.45 3.45 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 11.00 4.00 4.45 4.45 0 0 0
August 15, 2025 2.90 3.60 3.55 0 0 0 3.50 0 0.24 0.24 0 0 0
August 15, 2025 2.70 3.35 3.30 0 0 0 3.75 0 0.24 0.24 0 0 0
August 15, 2025 2.40 3.10 3.05 0 0 0 4.00 0 0.24 0.24 0 0 0
August 15, 2025 2.20 2.85 2.80 0 0 0 4.25 0 0.24 0.24 0 0 0
August 15, 2025 2.10 2.55 2.55 0 0 0 4.50 0 0.25 0.25 0 0 0
August 15, 2025 1.80 2.30 2.30 0 0 0 4.75 0 0.26 0.26 0 0 0
August 15, 2025 1.60 2.10 2.05 0 0 0 5.00 0 0.27 0.27 0 0 0
August 15, 2025 1.30 1.80 1.80 0 0 0 5.25 0.01 0.30 0.30 0 0 0
August 15, 2025 1.10 1.60 1.60 0 0 0 5.50 0.01 0.33 0.33 0 0 0
August 15, 2025 0.80 1.30 1.30 0 0 0 5.75 0.01 0.37 0.37 0 20 0
August 15, 2025 0.60 1.10 1.10 0 0 0 6.00 0.01 0.42 0.42 0 0 0
August 15, 2025 0.42 0.90 0.90 0 0 0 6.25 0.01 0.48 0.48 0 0 0
August 15, 2025 0.25 0.70 0.70 0 0 0 6.50 0.05 0.50 0.50 0 0 0
August 15, 2025 0.13 0.50 0.50 0 0 0 6.75 0.16 0.50 0.50 0 10 0
August 15, 2025 0.02 0.50 0.50 0 0 0 7.00 0.27 0.60 0.60 0 0 0
August 15, 2025 0.01 0.47 0.46 0 0 0 7.25 0.43 0.80 0.80 0 0 0
August 15, 2025 0.01 0.40 0.40 0 0 0 7.50 0.60 1.00 1.00 0 0 0
August 15, 2025 0.01 0.35 0.35 0 0 0 7.75 0.80 1.20 1.20 0 0 0
August 15, 2025 0.01 0.32 0.31 0 0 0 8.00 1.05 1.50 1.50 0 0 0
August 15, 2025 0.01 0.29 0.29 0 0 0 8.25 1.25 1.70 1.70 0 0 0
August 15, 2025 0.01 0.28 0.27 0 0 0 8.50 1.50 2.00 2.00 0 0 0
August 15, 2025 0 0.26 0.26 0 0 0 8.75 1.70 2.20 2.20 0 0 0
August 15, 2025 0 0.25 0.25 0 10 0 9.00 2.00 2.50 2.50 0 0 0
September 19, 2025 2.90 3.55 3.50 0 0 0 3.50 0 0.19 0.19 0 0 0
September 19, 2025 2.70 3.30 3.25 0 0 0 3.75 0 0.20 0.20 0 0 0
September 19, 2025 2.40 3.05 3.00 0 0 0 4.00 0 0.21 0.21 0 0 0
September 19, 2025 2.20 2.80 2.75 0 0 0 4.25 0.01 0.23 0.23 0 0 0
September 19, 2025 2.10 2.55 2.55 0 0 0 4.50 0.01 0.24 0.24 0 0 0
September 19, 2025 1.90 2.35 2.30 0 0 0 4.75 0.01 0.27 0.27 0 0 0
September 19, 2025 1.60 2.10 2.05 0 0 0 5.00 0.01 0.30 0.30 0 0 0
September 19, 2025 1.40 1.90 1.85 0 0 0 5.25 0.01 0.33 0.33 0 0 0
September 19, 2025 1.10 1.60 1.60 0 0 0 5.50 0.01 0.37 0.37 0 0 0
September 19, 2025 0.90 1.40 1.40 0 0 0 5.75 0.01 0.42 0.42 0 0 0
September 19, 2025 0.70 1.20 1.20 0 46 0 6.00 0.01 0.49 0.49 0 0 0
September 19, 2025 0.50 1.00 1.00 0 0 0 6.25 0.01 0.50 0.50 0 0 0
September 19, 2025 0.30 0.80 0.80 0 0 0 6.50 0.01 0.50 0.50 0 0 0
September 19, 2025 0.10 0.60 0.60 0 0 0 6.75 0.10 0.60 0.60 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 7.00 0.20 0.70 0.70 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 7.25 0.30 0.80 0.80 0 0 0
September 19, 2025 0.01 0.45 0.46 0 0 0 7.50 0.50 1.00 1.00 0 0 0
September 19, 2025 0.01 0.40 0.40 0 0 0 7.75 0.80 1.30 1.30 0 0 0
September 19, 2025 0.01 0.35 0.35 0 0 0 8.00 1.00 1.50 1.50 0 0 0
September 19, 2025 0.01 0.29 0.29 0 0 0 8.50 1.50 2.00 2.00 0 0 0
September 19, 2025 0.01 0.25 0.25 0 0 0 9.00 2.05 2.50 2.50 0 0 0
September 19, 2025 0.01 0.23 0.22 0 0 0 9.50 2.45 3.10 3.10 0 0 0
September 19, 2025 0 0.21 0.21 0 0 0 10.00 2.95 3.60 3.60 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 11.00 3.95 4.55 4.55 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 12.00 4.95 5.55 5.55 0 0 0
October 17, 2025 2.90 3.55 3.55 0 0 0 3.50 0 0.23 0.23 0 0 0
October 17, 2025 2.70 3.30 3.30 0 0 0 3.75 0.01 0.24 0.24 0 0 0
October 17, 2025 2.50 3.10 3.05 0 0 0 4.00 0.01 0.26 0.26 0 0 0
October 17, 2025 2.20 2.85 2.80 0 0 0 4.25 0.01 0.28 0.28 0 0 0
October 17, 2025 2.10 2.60 2.55 0 0 0 4.50 0.01 0.31 0.31 0 0 0
October 17, 2025 1.90 2.40 2.35 0 0 0 4.75 0.01 0.34 0.34 0 0 0
October 17, 2025 1.60 2.10 2.10 0 0 0 5.00 0.01 0.37 0.37 0 0 0
October 17, 2025 1.40 1.90 1.85 0 0 0 5.25 0.01 0.41 0.41 0 0 0
October 17, 2025 1.10 1.60 1.60 0 0 0 5.50 0.01 0.46 0.46 0 0 0
October 17, 2025 0.90 1.40 1.40 0 0 0 5.75 0.01 0.50 0.50 0 0 0
October 17, 2025 0.70 1.20 1.20 0 0 0 6.00 0.01 0.50 0.50 0 0 0
October 17, 2025 0.50 1.00 1.00 0 0 0 6.25 0.01 0.50 0.50 0 0 0
October 17, 2025 0.30 0.80 0.80 0 0 0 6.50 0.01 0.50 0.50 0 0 0
October 17, 2025 0.20 0.70 0.70 0 0 0 6.75 0.10 0.60 0.60 0 0 0
October 17, 2025 0.01 0.50 0.50 0 0 0 7.00 0.30 0.80 0.80 0 0 0
October 17, 2025 0.01 0.50 0.50 0 0 0 7.25 0.40 0.90 0.90 0 0 0
October 17, 2025 0.01 0.50 0.50 0 0 0 7.50 0.60 1.10 1.10 0 0 0
October 17, 2025 0.01 0.50 0.49 0 0 0 7.75 0.80 1.30 1.30 0 0 0
October 17, 2025 0.01 0.45 0.44 0 0 0 8.00 1.00 1.50 1.50 0 0 0
November 21, 2025 3.00 3.70 3.65 0 0 0 3.50 0.01 0.39 0.39 0 0 0
November 21, 2025 2.50 3.25 3.20 0 0 0 4.00 0.01 0.43 0.43 0 0 0
November 21, 2025 2.20 3.00 2.95 0 0 0 4.25 0.01 0.45 0.45 0 0 0
November 21, 2025 2.10 2.70 2.65 0 0 0 4.50 0.01 0.48 0.48 0 0 0
November 21, 2025 1.90 2.40 2.40 0 3 0 4.75 0.01 0.50 0.50 0 0 0
November 21, 2025 1.60 2.10 2.10 0 0 0 5.00 0.01 0.50 0.50 0 0 0
November 21, 2025 1.40 1.90 1.90 0 0 0 5.25 0.01 0.50 0.50 0 0 0
November 21, 2025 1.20 1.70 1.70 0 0 0 5.50 0.02 0.50 0.50 0 0 0
November 21, 2025 1.00 1.50 1.50 0 0 0 5.75 0.08 0.50 0.50 0 0 0
November 21, 2025 0.80 1.30 1.30 0 0 0 6.00 0.16 0.50 0.50 0 0 0
November 21, 2025 0.65 1.10 1.10 0 0 0 6.25 0.25 0.60 0.60 0 0 0
November 21, 2025 0.50 0.90 0.90 0 0 0 6.50 0.35 0.60 0.60 0 0 0
November 21, 2025 0.40 0.80 0.80 0 0 0 6.75 0.47 0.70 0.70 0 0 0
November 21, 2025 0.29 0.60 0.60 0 0 0 7.00 0.60 0.80 0.80 0 0 0
November 21, 2025 0.20 0.50 0.50 0 0 0 7.25 0.75 1.00 1.00 0 0 0
November 21, 2025 0.12 0.50 0.50 0 0 0 7.50 0.90 1.20 1.20 0 0 0
November 21, 2025 0.06 0.50 0.50 0 0 0 7.75 1.05 1.40 1.40 0 0 0
November 21, 2025 0.01 0.50 0.50 0 0 0 8.00 1.25 1.60 1.60 0 0 0
December 19, 2025 3.50 4.10 4.10 0 0 0 3.00 0 0.29 0.29 0 0 0
December 19, 2025 3.00 3.65 3.60 0 0 0 3.50 0.01 0.32 0.32 0 0 0
December 19, 2025 2.50 3.15 3.15 0 0 0 4.00 0.01 0.37 0.37 0 0 0
December 19, 2025 2.10 2.65 2.65 0 0 0 4.50 0.01 0.43 0.43 0 0 0
December 19, 2025 1.70 2.20 2.20 0 5 0 5.00 0.01 0.50 0.50 0 0 0
December 19, 2025 1.20 1.70 1.70 0 0 0 5.50 0.01 0.50 0.50 0 0 0
December 19, 2025 1.00 1.50 1.50 0 0 0 5.75 0.01 0.50 0.50 0 0 0
December 19, 2025 0.80 1.30 1.30 0 0 0 6.00 0.01 0.50 0.50 0 0 0
December 19, 2025 0.60 1.10 1.10 0 0 0 6.25 0.10 0.60 0.60 0 0 0
December 19, 2025 0.50 1.00 1.00 0 0 0 6.50 0.20 0.70 0.70 0 0 0
December 19, 2025 0.30 0.80 0.80 0 0 0 6.75 0.30 0.80 0.80 0 0 0
December 19, 2025 0.20 0.70 0.70 0 10 0 7.00 0.40 0.90 0.90 0 450 0
December 19, 2025 0.10 0.60 0.60 0 0 0 7.25 0.50 1.00 1.00 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 7.50 0.70 1.20 1.20 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 7.75 0.90 1.40 1.40 0 0 0
December 19, 2025 0.01 0.50 0.50 0 7 0 8.00 1.10 1.60 1.60 0 0 0
December 19, 2025 0.01 0.50 0.50 0 3 0 8.50 1.50 2.00 2.00 0 0 0
December 19, 2025 0.01 0.47 0.46 0 0 0 9.00 2.00 2.50 2.50 0 0 0
December 19, 2025 0.01 0.42 0.41 0 0 0 9.50 2.30 3.10 3.10 0 0 0
December 19, 2025 0.01 0.38 0.38 0 0 0 10.00 2.80 3.60 3.60 0 0 0
December 19, 2025 0.01 0.33 0.33 0 13 0 11.00 3.90 4.60 4.60 0 0 0
December 19, 2025 0.01 0.30 0.30 0 0 0 12.00 4.85 5.60 5.60 0 0 0
March 20, 2026 3.50 4.25 4.20 0 0 0 3.00 0.01 0.50 0.50 0 0 0
March 20, 2026 3.00 3.75 3.70 0 0 0 3.50 0.01 0.50 0.50 0 0 0
March 20, 2026 2.50 3.30 3.25 0 0 0 4.00 0.01 0.50 0.50 0 2,090 0
March 20, 2026 2.10 2.85 2.85 0 0 0 4.50 0.01 0.50 0.50 0 0 0
March 20, 2026 1.70 2.20 2.20 0 0 0 5.00 0.01 0.50 0.50 0 506 0
March 20, 2026 1.30 1.80 1.80 0 17 0 5.50 0.09 0.50 0.50 0 0 0
March 20, 2026 0.90 1.40 1.40 0 0 0 6.00 0.26 0.60 0.60 0 30 0
March 20, 2026 0.60 1.10 1.10 0 0 0 6.50 0.48 0.80 0.80 0 0 0
March 20, 2026 0.42 0.90 0.90 0 0 0 7.00 0.70 1.00 1.00 0 20 0
March 20, 2026 0.24 0.60 0.60 0 0 0 7.50 1.00 1.30 1.30 0 0 0
March 20, 2026 0.10 0.90 0.90 0 0 0 8.00 1.35 1.70 1.70 0 0 0
March 20, 2026 0.01 0.50 0.50 0 0 0 9.00 2.15 2.50 2.50 0 0 0
June 19, 2026 1.80 2.30 2.30 0 0 0 5.00 0.02 0.50 0.50 0 0 0
June 19, 2026 1.40 1.90 1.90 0 0 0 5.50 0.17 0.60 0.60 0 0 0
June 19, 2026 1.00 1.50 1.50 0 0 0 6.00 0.37 0.80 0.80 0 0 0
June 19, 2026 0.70 1.20 1.20 0 0 0 6.50 0.60 0.90 0.90 0 0 0
June 19, 2026 0.50 1.00 1.00 0 0 0 7.00 0.85 1.20 1.20 0 0 0
June 19, 2026 0.32 0.80 0.80 0 0 0 7.50 1.15 1.40 1.40 0 0 0
June 19, 2026 0.18 0.60 0.60 0 0 0 8.00 1.50 1.80 1.80 0 0 0
June 19, 2026 0.01 0.50 0.50 0 0 0 9.00 2.25 2.90 2.90 0 0 0