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: August 14, 2022 at 3:24 p.m.   (Real-time)

  • Last price: 10.550
  • Net change: -0.150
  • Bid price: 10.490
  • Ask price: 10.550
  • 30-day historical volatility: 41.41%
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: 114
Volume: 5
Open interest: 40
Volume: 0
August 19, 2022 1.45 1.80 1.80 0 0 0 9.00 0.01 0.22 0.22 0 0 0
August 19, 2022 1.15 1.55 1.55 0 0 0 9.25 0.01 0.24 0.24 0 0 0
August 19, 2022 0.95 1.35 1.35 0 0 0 9.50 0.01 0.27 0.27 0 0 0
August 19, 2022 0.75 1.15 1.15 0 0 0 9.75 0.01 0.32 0.32 0 0 0
August 19, 2022 0.55 0.95 0.95 0 0 0 10.00 0.02 0.38 0.38 0 0 0
August 19, 2022 0.16 0.60 0.60 0 0 0 10.50 0.10 0.50 0.50 0 12 0
August 19, 2022 0.02 0.45 0.45 0 0 0 11.00 0.40 0.80 0.80 0 5 0
August 19, 2022 0.01 0.37 0.37 0 0 0 11.50 0.80 1.20 1.20 0 0 0
August 19, 2022 0.01 0.31 0.31 0 0 0 12.00 1.35 1.65 1.65 0 2 0
August 19, 2022 0 0.28 0.28 0 0 0 12.50 1.85 2.15 2.15 0 10 0
August 19, 2022 0 0.27 0.27 0 0 0 13.00 2.35 2.80 2.80 0 0 0
August 19, 2022 0 0.50 0.50 0 10 0 13.50 2.85 3.25 3.25 0 0 0
August 19, 2022 0 0.50 0.50 0 30 0 14.00 3.35 3.75 3.75 0 0 0
August 19, 2022 0 0.50 0.50 0 20 0 14.50 3.85 4.25 4.25 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 15.00 4.35 4.75 4.75 0 0 0
August 19, 2022 0 0.50 0.50 0 0 0 15.50 4.80 5.25 5.25 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 16.00 5.30 5.75 5.75 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 16.50 5.80 6.40 6.40 0 0 0
August 19, 2022 0 0.49 0.49 0 0 0 17.00 6.30 6.90 6.90 0 0 0
September 16, 2022 1.65 2.05 2.05 0 0 0 9.00 0.02 0.48 0.48 0 0 0
September 16, 2022 1.45 1.85 1.85 0 0 0 9.25 0.02 0.49 0.49 0 0 0
September 16, 2022 1.25 1.65 1.65 0 0 0 9.50 0.08 0.49 0.49 0 0 0
September 16, 2022 1.05 1.45 1.45 0 0 0 9.75 0.16 0.60 0.60 0 0 0
September 16, 2022 0.85 1.30 1.30 0 0 0 10.00 0.25 0.70 0.70 0 0 0
September 16, 2022 0.55 1.00 1.00 0 0 0 10.50 0.50 0.90 0.90 0 0 0
September 16, 2022 0.37 0.80 0.80 0 0 0 11.00 0.80 1.20 1.20 0 0 0
September 16, 2022 0.21 0.65 0.65 0 0 0 11.50 1.10 1.50 1.50 0 1 0
September 16, 2022 0.07 0.49 0.49 0 0 0 12.00 1.50 1.90 1.90 0 0 0
September 16, 2022 0.02 0.44 0.44 0 0 0 12.50 1.90 2.30 2.30 0 0 0
September 16, 2022 0.02 0.39 0.39 0 0 0 13.00 2.15 2.85 2.85 0 0 0
September 16, 2022 0.09 0.39 0.39 0 0 0 13.50 3.00 3.25 3.25 0 0 0
September 16, 2022 0.06 0.34 0.34 0 0 0 14.00 3.45 3.75 3.75 0 0 0
September 16, 2022 0.03 0.29 0.29 0 0 0 14.50 3.95 4.25 4.25 0 0 0
September 16, 2022 0.01 0.29 0.29 0 0 0 15.00 4.45 4.75 4.75 0 0 0
September 16, 2022 0.01 0.29 0.29 0 0 0 15.50 4.90 5.25 5.25 0 0 0
September 16, 2022 0.01 0.29 0.29 0 0 0 16.00 5.40 5.75 5.75 0 0 0
September 16, 2022 0.01 0.28 0.28 0 0 0 16.50 5.90 6.45 6.45 0 0 0
September 16, 2022 0.01 0.28 0.28 0 0 0 17.00 6.35 6.95 6.95 0 0 0
October 21, 2022 1.85 2.25 2.25 0 0 0 9.00 0.24 0.65 0.65 0 0 0
October 21, 2022 1.70 2.10 2.10 0 0 0 9.25 0.35 0.75 0.75 0 0 0
October 21, 2022 1.55 1.95 1.95 0 0 0 9.50 0.40 0.80 0.80 0 0 0
October 21, 2022 1.40 1.80 1.80 0 0 0 9.75 0.55 0.90 0.90 0 0 0
October 21, 2022 1.25 1.70 1.70 0 0 0 10.00 0.65 1.00 1.00 0 0 0
October 21, 2022 1.00 1.40 1.40 0 0 0 10.50 0.90 1.30 1.30 0 0 0
October 21, 2022 0.75 1.20 1.20 0 0 0 11.00 1.15 1.50 1.50 0 0 0
October 21, 2022 0.60 1.00 1.00 0 0 0 11.50 1.45 1.80 1.80 0 0 0
October 21, 2022 0.43 0.80 0.80 -0.15 0 5 12.00 1.80 2.20 2.20 0 0 0
October 21, 2022 0.30 0.70 0.70 0 0 0 12.50 2.15 2.80 2.80 0 0 0
October 21, 2022 0.23 0.60 0.60 0 0 0 13.00 2.45 3.05 3.05 0 0 0
October 21, 2022 0.11 0.50 0.50 0 10 0 13.50 2.85 3.45 3.45 0 0 0
October 21, 2022 0.08 0.44 0.44 0 0 0 14.00 3.25 3.95 3.95 0 0 0
October 21, 2022 0.02 0.40 0.40 0 0 0 14.50 3.70 4.35 4.35 0 0 0
October 21, 2022 0.02 0.39 0.39 0 10 0 15.00 4.15 4.85 4.85 0 0 0
October 21, 2022 0.02 0.34 0.34 0 0 0 15.50 4.75 5.35 5.35 0 0 0
October 21, 2022 0.02 0.34 0.34 0 20 0 16.00 5.25 5.85 5.85 0 0 0
October 21, 2022 0.02 0.35 0.35 0 0 0 16.50 5.70 6.35 6.35 0 0 0
October 21, 2022 0.01 0.35 0.35 0 0 0 17.00 6.15 6.80 6.80 0 0 0
November 18, 2022 2.15 2.50 2.50 0 0 0 9.00 0.55 0.90 0.90 0 0 0
November 18, 2022 2.00 2.40 2.40 0 0 0 9.25 0.65 1.00 1.00 0 0 0
November 18, 2022 1.85 2.20 2.20 0 0 0 9.50 0.75 1.10 1.10 0 0 0
November 18, 2022 1.70 2.10 2.10 0 0 0 9.75 0.80 1.20 1.20 0 0 0
November 18, 2022 1.55 1.90 1.90 0 0 0 10.00 1.00 1.30 1.30 0 0 0
November 18, 2022 1.30 1.70 1.70 0 0 0 10.50 1.25 1.50 1.50 0 0 0
November 18, 2022 1.10 1.50 1.50 0 0 0 11.00 1.50 1.80 1.80 0 0 0
November 18, 2022 0.90 1.30 1.30 0 0 0 11.50 1.80 2.10 2.10 0 0 0
November 18, 2022 0.75 1.10 1.10 0 0 0 12.00 2.15 2.40 2.40 0 0 0
November 18, 2022 0.60 0.95 0.95 0 0 0 12.50 2.55 2.90 2.90 0 0 0
November 18, 2022 0.50 0.85 0.85 0 0 0 13.00 2.90 3.30 3.30 0 0 0
November 18, 2022 0.43 0.75 0.75 0 0 0 13.50 3.30 3.70 3.70 0 0 0
November 18, 2022 0.36 0.65 0.65 0 0 0 14.00 3.75 4.10 4.10 0 0 0
November 18, 2022 0.30 0.60 0.60 0 0 0 14.50 4.20 4.55 4.55 0 0 0
November 18, 2022 0.25 0.50 0.50 0 0 0 15.00 4.65 4.95 4.95 0 0 0
November 18, 2022 0.21 0.50 0.50 0 0 0 15.50 5.10 5.45 5.45 0 0 0
November 18, 2022 0.18 0.44 0.44 0 0 0 16.00 5.55 6.20 6.20 0 0 0
November 18, 2022 0.12 0.39 0.39 0 0 0 17.00 6.50 7.05 7.05 0 0 0
December 16, 2022 2.15 2.90 2.90 0 0 0 9.00 0.65 1.00 1.00 0 0 0
December 16, 2022 2.10 2.80 2.80 0 0 0 9.25 0.75 1.10 1.10 0 0 0
December 16, 2022 2.00 2.40 2.40 0 0 0 9.50 0.85 1.20 1.20 0 0 0
December 16, 2022 1.90 2.30 2.30 0 0 0 9.75 1.00 1.30 1.30 0 0 0
December 16, 2022 1.75 2.10 2.10 0 0 0 10.00 1.10 1.50 1.50 0 0 0
December 16, 2022 1.50 1.90 1.90 0 0 0 10.50 1.35 1.70 1.70 0 0 0
December 16, 2022 1.30 1.70 1.70 0 0 0 11.00 1.65 2.00 2.00 0 0 0
December 16, 2022 1.10 1.50 1.50 0 0 0 11.50 1.95 2.30 2.30 0 0 0
December 16, 2022 0.95 1.30 1.30 0 0 0 12.00 2.30 2.80 2.80 0 0 0
December 16, 2022 0.80 1.20 1.20 0 0 0 12.50 2.65 3.10 3.10 0 0 0
December 16, 2022 0.70 1.00 1.00 0 0 0 13.00 3.05 3.50 3.50 0 0 0
December 16, 2022 0.55 0.90 0.90 0 0 0 13.50 3.45 3.90 3.90 0 0 0
December 16, 2022 0.46 0.80 0.80 0 0 0 14.00 3.85 4.30 4.30 0 0 0
December 16, 2022 0.33 0.65 0.65 0 0 0 15.00 4.70 5.10 5.10 0 0 0
December 16, 2022 0.24 0.55 0.55 0 0 0 16.00 5.60 6.30 6.30 0 0 0
December 16, 2022 0.18 0.45 0.45 0 0 0 17.00 6.55 7.10 7.10 0 0 0
December 16, 2022 0.12 0.40 0.40 0 3 0 18.00 7.50 8.10 8.10 0 0 0
January 20, 2023 2.40 3.10 3.10 0 0 0 9.00 0.80 1.30 1.30 0 0 0
January 20, 2023 2.10 2.90 2.90 0 0 0 9.50 1.05 1.50 1.50 0 0 0
January 20, 2023 2.15 2.50 2.50 0 0 0 9.75 1.15 1.60 1.60 0 0 0
January 20, 2023 2.00 2.40 2.40 0 0 0 10.00 1.25 1.70 1.70 0 0 0
January 20, 2023 1.75 2.20 2.20 0 0 0 10.50 1.55 2.00 2.00 0 0 0
January 20, 2023 1.55 1.90 1.90 0 0 0 11.00 1.80 2.30 2.30 0 0 0
January 20, 2023 1.35 1.70 1.70 0 0 0 11.50 2.10 2.75 2.75 0 0 0
January 20, 2023 1.20 1.60 1.60 0 0 0 12.00 2.45 3.00 3.00 0 0 0
January 20, 2023 1.05 1.40 1.40 0 0 0 12.50 2.80 3.40 3.40 0 0 0
January 20, 2023 0.90 1.30 1.30 0 0 0 13.00 3.15 3.70 3.70 0 0 0
January 20, 2023 0.80 1.20 1.20 0 0 0 13.50 3.55 4.10 4.10 0 0 0
January 20, 2023 0.70 1.05 1.05 0 0 0 14.00 3.95 4.50 4.50 0 0 0
January 20, 2023 0.50 0.85 0.85 0 0 0 15.00 4.80 5.30 5.30 0 0 0
March 17, 2023 3.25 4.00 4.00 0 0 0 8.00 0.70 1.20 1.20 0 0 0
March 17, 2023 2.65 3.40 3.40 0 0 0 9.00 1.10 1.60 1.60 0 0 0
March 17, 2023 2.40 3.20 3.20 0 0 0 9.50 1.30 1.80 1.80 0 0 0
March 17, 2023 2.15 2.90 2.90 0 0 0 10.00 1.60 2.10 2.10 0 10 0
March 17, 2023 1.85 2.30 2.30 0 0 0 11.00 2.10 2.65 2.65 0 0 0
March 17, 2023 1.50 2.00 2.00 0 0 0 12.00 2.65 3.40 3.40 0 0 0
March 17, 2023 1.20 1.70 1.70 0 10 0 13.00 3.35 4.10 4.10 0 0 0
March 17, 2023 0.95 1.40 1.40 0 1 0 14.00 4.10 4.80 4.80 0 0 0
March 17, 2023 0.80 1.20 1.20 0 0 0 15.00 4.90 5.60 5.60 0 0 0
March 17, 2023 0.65 1.10 1.10 0 0 0 16.00 5.80 6.60 6.60 0 0 0
March 17, 2023 0.50 0.90 0.90 0 0 0 17.00 6.70 7.50 7.50 0 0 0
March 17, 2023 0.45 0.80 0.80 0 0 0 18.00 7.60 8.40 8.40 0 0 0
June 16, 2023 3.70 4.50 4.50 0 0 0 8.00 1.10 1.60 1.60 0 0 0
June 16, 2023 3.10 3.90 3.90 0 0 0 9.00 1.60 2.10 2.10 0 0 0
June 16, 2023 2.90 3.70 3.70 0 0 0 9.50 1.80 2.30 2.30 0 0 0
June 16, 2023 2.70 3.50 3.50 0 0 0 10.00 2.10 2.85 2.85 0 0 0
June 16, 2023 2.30 3.10 3.10 0 0 0 11.00 2.50 3.30 3.30 0 0 0
June 16, 2023 2.10 2.85 2.85 0 0 0 12.00 3.10 3.90 3.90 0 0 0
June 16, 2023 1.80 2.30 2.30 0 0 0 13.00 3.80 4.60 4.60 0 0 0
June 16, 2023 1.50 2.00 2.00 0 0 0 14.00 4.50 5.30 5.30 0 0 0
June 16, 2023 1.30 1.80 1.80 0 0 0 15.00 5.20 6.30 6.30 0 0 0
June 16, 2023 1.10 1.60 1.60 0 0 0 16.00 6.00 7.10 7.10 0 0 0