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.

PD – Precision Drilling Corporation

Last update: January 20, 2022 at 8:17 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 60.26%
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: 1,427
Volume: 0
Open interest: 784
Volume: 0
January 21, 2022 0 0 29.00 0 0 0 25.00 0 0 0.50 0 16 0
January 21, 2022 0 0 24.00 0 1 0 30.00 0 0 0.20 0 2 0
January 21, 2022 0 0 19.90 0 0 0 34.00 0 0 0.06 0 0 0
January 21, 2022 0 0 18.90 0 0 0 35.00 0 0 0.06 0 1 0
January 21, 2022 0 0 17.90 0 10 0 36.00 0 0 0.07 0 15 0
January 21, 2022 0 0 16.90 0 0 0 37.00 0 0 0.06 0 2 0
January 21, 2022 0 0 15.90 0 2 0 38.00 0 0 0.06 0 21 0
January 21, 2022 0 0 14.90 0 25 0 39.00 0 0 0.06 0 10 0
January 21, 2022 0 0 13.85 0 52 0 40.00 0 0 0.03 0 59 0
January 21, 2022 0 0 12.90 0 0 0 41.00 0 0 0.06 0 15 0
January 21, 2022 0 0 11.90 0 0 0 42.00 0 0 0.06 0 33 0
January 21, 2022 0 0 10.90 0 0 0 43.00 0 0 0.06 0 16 0
January 21, 2022 0 0 9.90 0 0 0 44.00 0 0 0.05 0 31 0
January 21, 2022 0 0 8.95 0 20 0 45.00 0 0 0.06 0 24 0
January 21, 2022 0 0 7.95 0 20 0 46.00 0 0 0.07 0 10 0
January 21, 2022 0 0 6.90 0 0 0 47.00 0 0 0.07 0 1 0
January 21, 2022 0 0 5.95 0 22 0 48.00 0 0 0.07 0 20 0
January 21, 2022 0 0 5.00 0 15 0 49.00 0 0 0.15 0 0 0
January 21, 2022 0 0 4.00 0 73 0 50.00 0 0 0.20 0 29 0
January 21, 2022 0 0 2.05 0 56 0 52.00 0 0 0.40 0 12 0
January 21, 2022 0 0 1.00 0 21 0 54.00 0 0 1.25 0 0 0
January 21, 2022 0 0 0.55 0 20 0 55.00 0 0 1.85 0 15 0
January 21, 2022 0 0 0.30 0 0 0 56.00 0 0 2.75 0 10 0
January 21, 2022 0 0 0.15 0 26 0 58.00 0 0 4.55 0 0 0
January 21, 2022 0 0 0.07 0 11 0 60.00 0 0 6.55 0 0 0
January 21, 2022 0 0 0.07 0 17 0 62.00 0 0 8.50 0 0 0
January 21, 2022 0 0 0.08 0 16 0 64.00 0 0 10.50 0 0 0
January 21, 2022 0 0 0.07 0 16 0 66.00 0 0 12.50 0 0 0
January 21, 2022 0 0 0.06 0 0 0 68.00 0 0 14.50 0 0 0
January 21, 2022 0 0 0.06 0 15 0 70.00 0 0 16.50 0 0 0
January 21, 2022 0 0 0.06 0 0 0 72.00 0 0 18.50 0 0 0
January 21, 2022 0 0 0.06 0 0 0 74.00 0 0 20.50 0 0 0
February 18, 2022 0 0 17.95 0 0 0 36.00 0 0 0.08 0 35 0
February 18, 2022 0 0 17.00 0 0 0 37.00 0 0 0.10 0 10 0
February 18, 2022 0 0 16.00 0 0 0 38.00 0 0 0.15 0 0 0
February 18, 2022 0 0 15.05 0 0 0 39.00 0 0 0.20 0 2 0
February 18, 2022 0 0 14.15 0 10 0 40.00 0 0 0.30 0 15 0
February 18, 2022 0 0 13.20 0 0 0 41.00 0 0 0.35 0 0 0
February 18, 2022 0 0 12.35 0 0 0 42.00 0 0 0.45 0 0 0
February 18, 2022 0 0 11.45 0 0 0 43.00 0 0 0.55 0 23 0
February 18, 2022 0 0 10.50 0 16 0 44.00 0 0 0.65 0 0 0
February 18, 2022 0 0 9.65 0 8 0 45.00 0 0 0.80 0 0 0
February 18, 2022 0 0 8.75 0 0 0 46.00 0 0 0.95 0 12 0
February 18, 2022 0 0 8.00 0 0 0 47.00 0 0 1.20 0 10 0
February 18, 2022 0 0 7.25 0 0 0 48.00 0 0 1.45 0 0 0
February 18, 2022 0 0 6.45 0 0 0 49.00 0 0 1.70 0 0 0
February 18, 2022 0 0 5.80 0 3 0 50.00 0 0 2.05 0 0 0
February 18, 2022 0 0 4.55 0 67 0 52.00 0 0 2.80 0 30 0
February 18, 2022 0 0 3.45 0 25 0 54.00 0 0 3.70 0 10 0
February 18, 2022 0 0 2.60 0 1 0 56.00 0 0 4.85 0 10 0
February 18, 2022 0 0 1.90 0 25 0 58.00 0 0 6.20 0 0 0
February 18, 2022 0 0 1.40 0 35 0 60.00 0 0 7.75 0 0 0
February 18, 2022 0 0 1.05 0 0 0 62.00 0 0 9.40 0 0 0
February 18, 2022 0 0 0.75 0 0 0 64.00 0 0 11.20 0 0 0
February 18, 2022 0 0 0.65 0 0 0 66.00 0 0 13.05 0 0 0
February 18, 2022 0 0 0.50 0 0 0 68.00 0 0 14.90 0 0 0
February 18, 2022 0 0 0.40 0 8 0 70.00 0 0 16.80 0 0 0
February 18, 2022 0 0 0.35 0 0 0 72.00 0 0 18.75 0 0 0
February 18, 2022 0 0 0.30 0 0 0 74.00 0 0 20.75 0 0 0
March 18, 2022 0 0 23.95 0 0 0 30.00 0 0 0.07 0 15 0
March 18, 2022 0 0 20.05 0 0 0 34.00 0 0 0.20 0 0 0
March 18, 2022 0 0 19.10 0 0 0 35.00 0 0 0.25 0 15 0
March 18, 2022 0 0 18.15 0 0 0 36.00 0 0 0.35 0 5 0
March 18, 2022 0 0 17.25 0 0 0 37.00 0 0 0.45 0 0 0
March 18, 2022 0 0 16.35 0 53 0 38.00 0 0 0.55 0 0 0
March 18, 2022 0 0 15.45 0 108 0 39.00 0 0 0.60 0 0 0
March 18, 2022 0 0 14.60 0 0 0 40.00 0 0 0.75 0 0 0
March 18, 2022 0 0 13.65 0 0 0 41.00 0 0 0.80 0 10 0
March 18, 2022 0 0 12.80 0 0 0 42.00 0 0 1.00 0 0 0
March 18, 2022 0 0 11.95 0 0 0 43.00 0 0 1.20 0 0 0
March 18, 2022 0 0 11.30 0 0 0 44.00 0 0 1.40 0 0 0
March 18, 2022 0 0 10.55 0 0 0 45.00 0 3.00 1.65 0 4 0
March 18, 2022 0 0 9.80 0 0 0 46.00 0 0 1.90 0 0 0
March 18, 2022 0 0 9.10 0 0 0 47.00 0 0 2.20 0 0 0
March 18, 2022 0 0 8.30 0 0 0 48.00 0 0 2.55 0 0 0
March 18, 2022 0 0 7.65 0 0 0 49.00 0 0 2.90 0 0 0
March 18, 2022 0 0 7.05 0 1 0 50.00 0 0 3.25 0 0 0
March 18, 2022 0 0 5.85 0 17 0 52.00 0 0 4.15 0 16 0
March 18, 2022 0 0 4.80 0 22 0 54.00 0 0 5.10 0 0 0
March 18, 2022 0 0 3.95 0 0 0 56.00 0 0 6.20 0 10 0
March 18, 2022 0 0 3.20 0 15 0 58.00 0 0 7.50 0 0 0
March 18, 2022 0 0 2.55 0 19 0 60.00 0 0 8.80 0 0 0
March 18, 2022 0 0 2.10 0 47 0 62.00 0 0 10.50 0 0 0
March 18, 2022 0 0 1.70 0 42 0 64.00 0 0 12.10 0 0 0
March 18, 2022 0 0 1.35 0 41 0 66.00 0 0 13.70 0 0 0
March 18, 2022 0 0 1.10 0 15 0 68.00 0 0 15.45 0 0 0
March 18, 2022 0 0 1.05 0 11 0 70.00 0 0 17.35 0 0 0
March 18, 2022 0 0 0.85 0 0 0 72.00 0 0 19.20 0 0 0
March 18, 2022 0 0 0.70 0 11 0 74.00 0 0 21.05 0 0 0
April 14, 2022 0 0 18.50 0 0 0 36.00 0 0 0.60 0 0 0
April 14, 2022 0 0 17.65 0 0 0 37.00 0 0 0.75 0 0 0
April 14, 2022 0 0 16.80 0 0 0 38.00 0 0 0.85 0 0 0
April 14, 2022 0 0 15.85 0 0 0 39.00 0 0 0.95 0 0 0
April 14, 2022 0 0 15.05 0 0 0 40.00 0 0 1.10 0 0 0
April 14, 2022 0 0 14.25 0 0 0 41.00 0 0 1.30 0 0 0
April 14, 2022 0 0 13.35 0 0 0 42.00 0 0 1.50 0 0 0
April 14, 2022 0 0 12.60 0 0 0 43.00 0 0 1.75 0 0 0
April 14, 2022 0 0 11.85 0 0 0 44.00 0 0 2.00 0 0 0
April 14, 2022 0 0 11.15 0 0 0 45.00 0 0 2.25 0 0 0
April 14, 2022 0 0 10.45 0 0 0 46.00 0 0 2.55 0 0 0
April 14, 2022 0 0 9.70 0 2 0 47.00 0 0 2.90 0 0 0
April 14, 2022 0 0 9.05 0 0 0 48.00 0 0 3.25 0 0 0
April 14, 2022 0 0 8.40 0 0 0 49.00 0 0 3.60 0 0 0
April 14, 2022 0 0 7.80 0 2 0 50.00 0 0 4.05 0 10 0
April 14, 2022 0 0 6.70 0 0 0 52.00 0 0 4.90 0 0 0
April 14, 2022 0 0 5.70 0 0 0 54.00 0 0 5.95 0 0 0
April 14, 2022 0 0 4.80 0 0 0 56.00 0 0 7.05 0 15 0
April 14, 2022 0 0 4.05 0 0 0 58.00 0 0 8.30 0 15 0
April 14, 2022 0 0 3.40 0 0 0 60.00 0 0 9.65 0 15 0
April 14, 2022 0 0 2.85 0 6 0 62.00 0 0 11.10 0 0 0
April 14, 2022 0 0 2.40 0 35 0 64.00 0 0 12.80 0 0 0
April 14, 2022 0 0 2.00 0 0 0 66.00 0 0 14.40 0 0 0
April 14, 2022 0 0 1.70 0 31 0 68.00 0 0 16.05 0 0 0
April 14, 2022 0 0 1.45 0 0 0 70.00 0 0 17.95 0 0 0
April 14, 2022 0 0 1.25 0 5 0 72.00 0 0 19.65 0 0 0
April 14, 2022 0 0 1.15 0 4 0 74.00 0 0 21.55 0 0 0
May 20, 2022 0 0 19.00 0 0 0 36.00 0 0 1.10 0 0 0
May 20, 2022 0 0 18.15 0 0 0 37.00 0 0 1.20 0 0 0
May 20, 2022 0 0 17.35 0 0 0 38.00 0 0 1.35 0 0 0
May 20, 2022 0 0 16.55 0 0 0 39.00 0 0 1.55 0 0 0
May 20, 2022 0 0 15.80 0 0 0 40.00 0 0 1.75 0 0 0
May 20, 2022 0 0 14.90 0 0 0 41.00 0 0 2.00 0 0 0
May 20, 2022 0 0 14.20 0 0 0 42.00 0 0 2.30 0 0 0
May 20, 2022 0 0 13.45 0 0 0 43.00 0 0 2.55 0 0 0
May 20, 2022 0 0 12.80 0 0 0 44.00 0 0 2.85 0 0 0
May 20, 2022 0 0 12.10 0 0 0 45.00 0 0 3.20 0 0 0
May 20, 2022 0 0 11.35 0 0 0 46.00 0 0 3.55 0 0 0
May 20, 2022 0 0 10.70 0 0 0 47.00 0 0 3.95 0 16 0
May 20, 2022 0 0 10.10 0 7 0 48.00 0 0 4.30 0 0 0
May 20, 2022 0 0 9.50 0 0 0 49.00 0 0 4.70 0 0 0
May 20, 2022 0 0 8.95 0 0 0 50.00 0 0 5.15 0 0 0
May 20, 2022 0 0 7.85 0 0 0 52.00 0 0 6.10 0 0 0
May 20, 2022 0 0 6.90 0 0 0 54.00 0 0 7.10 0 0 0
May 20, 2022 0 0 6.05 0 5 0 56.00 0 0 8.25 0 0 0
May 20, 2022 0 0 5.25 0 0 0 58.00 0 0 9.50 0 0 0
May 20, 2022 0 0 4.60 0 0 0 60.00 0 0 10.85 0 0 0
May 20, 2022 0 0 4.00 0 0 0 62.00 0 0 12.25 0 0 0
May 20, 2022 0 0 3.50 0 0 0 64.00 0 0 13.75 0 0 0
June 17, 2022 0 0 24.50 0 0 0 30.00 0 0 0.60 0 0 0
June 17, 2022 0 0 21.10 0 0 0 34.00 0 0 1.10 0 0 0
June 17, 2022 0 0 20.30 0 4 0 35.00 0 0 1.30 0 20 0
June 17, 2022 0 0 19.40 0 0 0 36.00 0 0 1.35 0 0 0
June 17, 2022 0 0 18.60 0 0 0 37.00 0 0 1.55 0 0 0
June 17, 2022 0 0 17.80 0 0 0 38.00 0 0 1.75 0 0 0
June 17, 2022 0 0 17.10 0 0 0 39.00 0 0 2.00 0 0 0
June 17, 2022 0 0 16.20 0 17 0 40.00 0 0 2.25 0 31 0
June 17, 2022 0 0 15.45 0 0 0 41.00 0 0 2.50 0 0 0
June 17, 2022 0 0 14.75 0 29 0 42.00 0 0 2.80 0 0 0
June 17, 2022 0 0 14.05 0 0 0 43.00 0 0 3.15 0 0 0
June 17, 2022 0 0 13.40 0 0 0 44.00 0 0 3.45 0 0 0
June 17, 2022 0 0 12.75 0 10 0 45.00 0 0 3.80 0 0 0
June 17, 2022 0 0 12.00 0 0 0 46.00 0 0 4.20 0 50 0
June 17, 2022 0 0 11.40 0 0 0 47.00 0 0 4.55 0 0 0
June 17, 2022 0 0 10.80 0 0 0 48.00 0 0 5.00 0 0 0
June 17, 2022 0 0 10.20 0 0 0 49.00 0 0 5.40 0 0 0
June 17, 2022 0 0 9.65 0 0 0 50.00 0 0 5.90 0 0 0
June 17, 2022 0 0 8.65 0 0 0 52.00 0 0 6.85 0 0 0
June 17, 2022 0 0 7.70 0 0 0 54.00 0 0 7.90 0 0 0
June 17, 2022 0 0 7.25 0 3 0 55.00 0 0 8.45 0 0 0
June 17, 2022 0 0 6.80 0 0 0 56.00 0 0 9.05 0 0 0
June 17, 2022 0 0 6.05 0 0 0 58.00 0 0 10.25 0 0 0
June 17, 2022 0 0 5.35 0 26 0 60.00 0 0 11.60 0 16 0
June 17, 2022 0 0 4.75 0 0 0 62.00 0 0 13.00 0 0 0
June 17, 2022 0 0 4.20 0 0 0 64.00 0 0 14.45 0 0 0
June 17, 2022 0 0 3.95 0 2 0 65.00 0 0 15.25 0 10 0
June 17, 2022 0 0 3.00 0 7 0 70.00 0 0 19.35 0 7 0
June 17, 2022 0 0 1.75 0 64 0 80.00 0 0 28.25 0 0 0
July 15, 2022 0 0 11.50 0 0 0 48.00 0 0 5.60 0 0 0
July 15, 2022 0 0 0 0 0 0 49.00 0 0 0 0 0 0
July 15, 2022 0 0 10.35 0 0 0 50.00 0 0 6.45 0 0 0
July 15, 2022 0 0 9.30 0 0 0 52.00 0 0 7.40 0 0 0
July 15, 2022 0 0 8.35 0 0 0 54.00 0 0 8.45 0 0 0
July 15, 2022 0 0 7.50 0 0 0 56.00 0 0 9.60 0 0 0
July 15, 2022 0 0 6.75 0 0 0 58.00 0 0 10.85 0 0 0
July 15, 2022 0 0 6.05 0 0 0 60.00 0 0 12.15 0 0 0
July 15, 2022 0 0 5.45 0 0 0 62.00 0 0 13.60 0 0 0
July 15, 2022 0 0 4.95 0 0 0 64.00 0 0 15.05 0 0 0
September 16, 2022 0 0 21.45 0 27 0 35.00 0 0 2.20 0 0 0
September 16, 2022 0 0 20.70 0 0 0 36.00 0 0 2.50 0 0 0
September 16, 2022 0 0 19.05 0 0 0 38.00 0 0 3.05 0 0 0
September 16, 2022 0 0 17.70 0 36 0 40.00 0 0 3.70 0 5 0
September 16, 2022 0 0 16.40 0 0 0 42.00 0 0 4.35 0 0 0
September 16, 2022 0 0 15.00 0 0 0 44.00 0 0 5.15 0 0 0
September 16, 2022 0 0 14.40 0 0 0 45.00 0 0 5.55 0 0 0
September 16, 2022 0 0 13.85 0 0 0 46.00 0 0 5.95 0 0 0
September 16, 2022 0 0 12.70 0 0 0 48.00 0 0 6.85 0 0 0
September 16, 2022 0 0 11.65 0 30 0 50.00 0 0 7.80 0 0 0
September 16, 2022 0 0 9.40 0 0 0 55.00 0 0 10.50 0 0 0
September 16, 2022 0 0 7.50 0 23 0 60.00 0 0 13.60 0 0 0
September 16, 2022 0 0 6.05 0 1 0 65.00 0 0 17.20 0 0 0
September 16, 2022 0 0 4.85 0 4 0 70.00 0 0 21.00 0 0 0
September 16, 2022 0 0 3.25 0 0 0 80.00 0 0 29.60 0 0 0
December 16, 2022 0 0 22.70 0 0 0 35.00 0 0 3.60 0 0 0
December 16, 2022 0 0 22.10 0 0 0 36.00 0 0 3.90 0 0 0
December 16, 2022 0 0 20.80 0 0 0 38.00 0 0 4.60 0 0 0
December 16, 2022 0 0 19.55 0 0 0 40.00 0 0 5.35 0 0 0
December 16, 2022 0 0 18.40 0 0 0 42.00 0 0 6.20 0 0 0
December 16, 2022 0 0 17.00 0 0 0 44.00 0 0 7.05 0 0 0
December 16, 2022 0 0 16.45 0 0 0 45.00 0 0 7.50 0 0 0
December 16, 2022 0 0 15.90 0 0 0 46.00 0 0 8.00 0 0 0
December 16, 2022 0 0 14.85 0 0 0 48.00 0 0 8.95 0 0 0
December 16, 2022 0 0 13.90 0 0 0 50.00 0 0 9.95 0 0 0
December 16, 2022 0 0 11.70 0 0 0 55.00 0 0 12.80 0 0 0
December 16, 2022 0 0 9.90 0 5 0 60.00 0 0 15.90 0 0 0
December 16, 2022 0 0 8.40 0 0 0 65.00 0 0 19.45 0 0 0
December 16, 2022 0 0 7.15 0 4 0 70.00 0 0 23.20 0 0 0