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  (127.42 USD/CAD)

Last update: November 29, 2021 at 7:08 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 41.600
  • Ask price: 41.600
  • 30-day historical volatility: 37.71%
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: 1,040
Volume: 0
Open interest: 811
Volume: 0
December 17, 2021 0 0 14.20 0 0 0 30.00 0 0 0.25 0 0 0
December 17, 2021 0 0 12.25 0 0 0 32.00 0 0 0.25 0 15 0
December 17, 2021 0 0 10.35 0 0 0 34.00 0 0 0.30 0 0 0
December 17, 2021 0 0 9.40 0 10 0 35.00 0 0 0.35 0 0 0
December 17, 2021 0 0 8.50 0 0 0 36.00 0 0 0.40 0 4 0
December 17, 2021 0 0 7.60 0 0 0 37.00 0 0 0.50 0 5 0
December 17, 2021 0 0 6.75 0 0 0 38.00 0 0 0.65 0 10 0
December 17, 2021 0 0 6.00 0 0 0 39.00 0 0 0.80 0 25 0
December 17, 2021 0 0 5.20 0 0 0 40.00 0 0 1.10 0 11 0
December 17, 2021 0 0 4.40 0 0 0 41.00 0 0 0.75 0 2 0
December 17, 2021 0 0 3.80 0 0 0 42.00 0 0 1.85 0 0 0
December 17, 2021 0 0 3.20 0 3 0 43.00 0 0 2.25 0 2 0
December 17, 2021 0 0 2.65 0 15 0 44.00 0 0 2.80 0 26 0
December 17, 2021 0 0 2.25 0 3 0 45.00 0 0 3.35 0 39 0
December 17, 2021 0 0 1.85 0 19 0 46.00 0 0 3.95 0 10 0
December 17, 2021 0 0 0.85 0 1 0 47.00 0 0 4.65 0 15 0
December 17, 2021 0 0 1.25 0 1 0 48.00 0 0 5.35 0 15 0
December 17, 2021 0 0 1.05 0 0 0 49.00 0 0 6.20 0 26 0
December 17, 2021 0 0 0.80 0 77 0 50.00 0 0 7.05 0 0 0
December 17, 2021 0 0 0.60 0 57 0 52.00 0 0 8.80 0 0 0
December 17, 2021 0 0 0.35 0 3 0 54.00 0 0 10.70 0 0 0
December 17, 2021 0 0 0.35 0 16 0 56.00 0 0 12.60 0 0 0
December 17, 2021 0 0 0.25 0 42 0 58.00 0 0 14.55 0 0 0
December 17, 2021 0 0 0.20 0 100 0 60.00 0 0 16.55 0 0 0
December 17, 2021 0 0 0.25 0 41 0 62.00 0 0 18.50 0 0 0
December 17, 2021 0 0 0.20 0 17 0 64.00 0 0 20.45 0 0 0
December 17, 2021 0 0 0.20 0 0 0 66.00 0 0 22.45 0 15 0
December 17, 2021 0 0 0.15 0 10 0 68.00 0 0 24.45 0 0 0
December 17, 2021 0 0 0.15 0 0 0 72.00 0 0 28.40 0 0 0
December 17, 2021 0 0 0.15 0 10 0 74.00 0 0 30.35 0 0 0
January 21, 2022 0 0 19.35 0 0 0 25.00 0 0 0.40 0 16 0
January 21, 2022 0 0 14.50 0 1 0 30.00 0 0 0.50 0 2 0
January 21, 2022 0 0 10.75 0 0 0 34.00 0 0 0.70 0 0 0
January 21, 2022 0 0 9.95 0 0 0 35.00 0 0 0.90 0 1 0
January 21, 2022 0 0 9.10 0 0 0 36.00 0 0 1.10 0 15 0
January 21, 2022 0 0 7.60 0 2 0 38.00 0 0 1.65 0 21 0
January 21, 2022 0 0 6.90 0 0 0 39.00 0 0 1.60 0 10 0
January 21, 2022 0 0 6.20 0 52 0 40.00 0 0 2.25 0 86 0
January 21, 2022 0 0 5.55 0 0 0 41.00 0 0 2.65 0 0 0
January 21, 2022 0 0 5.00 0 0 0 42.00 0 0 3.10 0 33 0
January 21, 2022 0 0 4.45 0 0 0 43.00 0 0 3.55 0 0 0
January 21, 2022 0 0 3.95 0 0 0 44.00 0 0 4.05 0 25 0
January 21, 2022 0 0 3.55 0 22 0 45.00 0 0 4.60 0 0 0
January 21, 2022 0 0 3.10 0 0 0 46.00 0 0 5.20 0 10 0
January 21, 2022 0 0 2.75 0 0 0 47.00 0 0 5.85 0 1 0
January 21, 2022 0 0 2.45 0 3 0 48.00 0 0 6.55 0 0 0
January 21, 2022 0 0 2.15 0 0 0 49.00 0 0 7.25 0 0 0
January 21, 2022 0 0 1.90 0 87 0 50.00 0 0 8.00 0 46 0
January 21, 2022 0 0 1.50 0 10 0 52.00 0 0 9.60 0 12 0
January 21, 2022 0 0 1.10 0 9 0 54.00 0 0 11.30 0 0 0
January 21, 2022 0 0 1.05 0 5 0 55.00 0 0 12.25 0 0 0
January 21, 2022 0 0 0.95 0 2 0 56.00 0 0 13.15 0 10 0
January 21, 2022 0 0 0.80 0 0 0 58.00 0 0 15.05 0 0 0
January 21, 2022 0 0 0.65 0 9 0 60.00 0 0 16.90 0 0 0
January 21, 2022 0 0 0.55 0 17 0 62.00 0 0 18.80 0 0 0
January 21, 2022 0 0 0.50 0 16 0 64.00 0 0 20.75 0 0 0
January 21, 2022 0 0 0.45 0 16 0 66.00 0 0 22.70 0 0 0
January 21, 2022 0 0 0.40 0 0 0 68.00 0 0 24.65 0 0 0
January 21, 2022 0 0 0.35 0 15 0 70.00 0 0 26.60 0 0 0
January 21, 2022 0 0 0.35 0 0 0 72.00 0 0 28.60 0 0 0
January 21, 2022 0 0 0.30 0 0 0 74.00 0 0 30.60 0 0 0
February 18, 2022 0 0 9.80 0 0 0 36.00 0 0 1.80 0 0 0
February 18, 2022 0 0 8.40 0 0 0 38.00 0 0 2.45 0 0 0
February 18, 2022 0 0 7.75 0 0 0 39.00 0 0 2.80 0 2 0
February 18, 2022 0 0 7.10 0 0 0 40.00 0 0 2.45 0 15 0
February 18, 2022 0 0 6.50 0 0 0 41.00 0 0 3.60 0 0 0
February 18, 2022 0 0 5.95 0 0 0 42.00 0 0 4.05 0 0 0
February 18, 2022 0 0 5.45 0 0 0 43.00 0 0 4.55 0 16 0
February 18, 2022 0 0 5.00 0 0 0 44.00 0 0 5.05 0 0 0
February 18, 2022 0 0 3.65 0 2 0 45.00 0 0 5.60 0 0 0
February 18, 2022 0 0 4.10 0 0 0 46.00 0 0 6.20 0 0 0
February 18, 2022 0 0 3.75 0 0 0 47.00 0 0 6.85 0 0 0
February 18, 2022 0 0 3.40 0 0 0 48.00 0 0 7.50 0 0 0
February 18, 2022 0 0 3.10 0 0 0 49.00 0 0 8.20 0 0 0
February 18, 2022 0 0 2.80 0 0 0 50.00 0 0 8.90 0 0 0
February 18, 2022 0 0 2.30 0 0 0 52.00 0 0 10.40 0 26 0
February 18, 2022 0 0 1.95 0 0 0 54.00 0 0 12.05 0 0 0
February 18, 2022 0 0 1.60 0 0 0 56.00 0 0 13.70 0 0 0
February 18, 2022 0 0 1.35 0 0 0 58.00 0 0 15.60 0 0 0
February 18, 2022 0 0 1.15 0 0 0 60.00 0 0 17.35 0 0 0
February 18, 2022 0 0 1.00 0 0 0 62.00 0 0 19.30 0 0 0
February 18, 2022 0 0 0.90 0 0 0 64.00 0 0 21.15 0 0 0
February 18, 2022 0 0 0.75 0 0 0 66.00 0 0 23.05 0 0 0
February 18, 2022 0 0 0.70 0 0 0 68.00 0 0 24.95 0 0 0
February 18, 2022 0 0 0.65 0 0 0 70.00 0 0 26.90 0 0 0
February 18, 2022 0 0 0.55 0 0 0 72.00 0 0 28.85 0 0 0
February 18, 2022 0 0 0.50 0 0 0 74.00 0 0 30.75 0 0 0
March 18, 2022 0 0 15.00 0 0 0 30.00 0 0 0.95 0 15 0
March 18, 2022 0 0 11.80 0 0 0 34.00 0 0 1.80 0 0 0
March 18, 2022 0 0 11.10 0 0 0 35.00 0 0 2.10 0 15 0
March 18, 2022 0 0 10.40 0 0 0 36.00 0 0 2.40 0 0 0
March 18, 2022 0 0 9.05 0 53 0 38.00 0 0 3.10 0 0 0
March 18, 2022 0 0 8.45 0 102 0 39.00 0 0 3.50 0 0 0
March 18, 2022 0 0 7.85 0 0 0 40.00 0 0 3.90 0 0 0
March 18, 2022 0 0 7.30 0 0 0 41.00 0 0 4.35 0 10 0
March 18, 2022 0 0 6.75 0 0 0 42.00 0 0 4.80 0 0 0
March 18, 2022 0 0 6.25 0 0 0 43.00 0 0 5.30 0 0 0
March 18, 2022 0 0 5.75 0 0 0 44.00 0 0 5.80 0 0 0
March 18, 2022 0 0 5.30 0 0 0 45.00 0 0 6.35 0 0 0
March 18, 2022 0 0 4.90 0 0 0 46.00 0 0 6.95 0 0 0
March 18, 2022 0 0 4.50 0 0 0 47.00 0 0 7.60 0 0 0
March 18, 2022 0 0 4.15 0 0 0 48.00 0 0 8.25 0 0 0
March 18, 2022 0 0 3.85 0 0 0 49.00 0 0 8.90 0 0 0
March 18, 2022 0 0 3.55 0 0 0 50.00 0 0 9.60 0 0 0
March 18, 2022 0 0 3.00 0 0 0 52.00 0 0 11.10 0 16 0
March 18, 2022 0 0 2.55 0 0 0 54.00 0 0 12.65 0 0 0
March 18, 2022 0 0 2.20 0 0 0 56.00 0 0 14.35 0 0 0
March 18, 2022 0 0 1.90 0 5 0 58.00 0 0 16.05 0 0 0
March 18, 2022 0 0 1.65 0 0 0 60.00 0 0 17.80 0 0 0
March 18, 2022 0 0 1.45 0 0 0 62.00 0 0 19.70 0 0 0
March 18, 2022 0 0 1.25 0 0 0 64.00 0 0 21.50 0 0 0
March 18, 2022 0 0 1.20 0 0 0 66.00 0 0 23.40 0 0 0
March 18, 2022 0 0 1.05 0 0 0 68.00 0 0 25.30 0 0 0
March 18, 2022 0 0 0.95 0 0 0 70.00 0 0 27.20 0 0 0
March 18, 2022 0 0 0.85 0 0 0 72.00 0 0 29.15 0 0 0
March 18, 2022 0 0 0.80 0 11 0 74.00 0 0 31.05 0 0 0
April 14, 2022 0 0 0 0 0 0 38.00 0 0 0 0 0 0
April 14, 2022 0 0 8.55 0 0 0 40.00 0 0 4.50 0 0 0
April 14, 2022 0 0 8.00 0 0 0 41.00 0 0 5.00 0 0 0
April 14, 2022 0 0 7.50 0 0 0 42.00 0 0 5.45 0 0 0
April 14, 2022 0 0 7.00 0 0 0 43.00 0 0 6.05 0 0 0
April 14, 2022 0 0 6.40 0 0 0 44.00 0 0 6.50 0 0 0
April 14, 2022 0 0 6.00 0 0 0 45.00 0 0 7.05 0 0 0
April 14, 2022 0 0 5.60 0 0 0 46.00 0 0 7.65 0 0 0
April 14, 2022 0 0 5.20 0 0 0 47.00 0 0 8.25 0 0 0
April 14, 2022 0 0 4.85 0 0 0 48.00 0 0 8.90 0 0 0
April 14, 2022 0 0 4.50 0 0 0 49.00 0 0 9.55 0 0 0
April 14, 2022 0 0 4.20 0 0 0 50.00 0 0 10.25 0 0 0
April 14, 2022 0 0 3.65 0 0 0 52.00 0 0 11.70 0 0 0
April 14, 2022 0 0 3.15 0 0 0 54.00 0 0 13.25 0 0 0
April 14, 2022 0 0 2.75 0 0 0 56.00 0 0 14.85 0 15 0
April 14, 2022 0 0 2.40 0 0 0 58.00 0 0 16.60 0 15 0
April 14, 2022 0 0 2.15 0 0 0 60.00 0 0 18.30 0 15 0
April 14, 2022 0 0 1.90 0 0 0 62.00 0 0 20.05 0 0 0
April 14, 2022 0 0 1.65 0 0 0 64.00 0 0 21.95 0 0 0
April 14, 2022 0 0 1.50 0 0 0 66.00 0 0 23.75 0 0 0
April 14, 2022 0 0 1.35 0 0 0 68.00 0 0 25.60 0 0 0
April 14, 2022 0 0 1.20 0 0 0 70.00 0 0 27.55 0 0 0
April 14, 2022 0 0 1.10 0 0 0 72.00 0 0 29.45 0 0 0
April 14, 2022 0 0 1.00 0 2 0 74.00 0 0 31.35 0 0 0
May 20, 2022 0 0 0 0 0 0 38.00 0 0 0 0 0 0
May 20, 2022 0 0 10.35 0 0 0 40.00 0 0 6.35 0 0 0
May 20, 2022 0 0 9.80 0 0 0 41.00 0 0 6.80 0 0 0
May 20, 2022 0 0 9.50 0 0 0 42.00 0 0 7.40 0 0 0
May 20, 2022 0 0 9.00 0 0 0 43.00 0 0 7.90 0 0 0
May 20, 2022 0 0 7.25 0 0 0 44.00 0 0 7.30 0 0 0
May 20, 2022 0 0 6.85 0 0 0 45.00 0 0 7.85 0 0 0
May 20, 2022 0 0 6.40 0 0 0 46.00 0 0 8.45 0 0 0
May 20, 2022 0 0 6.05 0 0 0 47.00 0 0 9.10 0 16 0
May 20, 2022 0 0 5.70 0 0 0 48.00 0 0 9.70 0 0 0
May 20, 2022 0 0 5.35 0 0 0 49.00 0 0 10.40 0 0 0
May 20, 2022 0 0 5.00 0 0 0 50.00 0 0 11.05 0 0 0
May 20, 2022 0 0 4.45 0 0 0 52.00 0 0 12.50 0 0 0
May 20, 2022 0 0 3.50 0 0 0 56.00 0 0 15.55 0 0 0
June 17, 2022 0 0 16.20 0 0 0 30.00 0 0 2.05 0 0 0
June 17, 2022 0 0 13.35 0 0 0 34.00 0 0 3.25 0 0 0
June 17, 2022 0 0 12.70 0 4 0 35.00 0 0 3.60 0 20 0
June 17, 2022 0 0 12.10 0 0 0 36.00 0 0 4.00 0 0 0
June 17, 2022 0 0 10.80 0 0 0 38.00 0 0 4.80 0 0 0
June 17, 2022 0 0 9.70 0 26 0 40.00 0 0 5.70 0 31 0
June 17, 2022 0 0 8.70 0 15 0 42.00 0 0 6.70 0 0 0
June 17, 2022 0 0 7.75 0 0 0 44.00 0 0 7.80 0 0 0
June 17, 2022 0 0 7.35 0 10 0 45.00 0 0 8.35 0 0 0
June 17, 2022 0 0 6.95 0 0 0 46.00 0 0 8.95 0 50 0
June 17, 2022 0 0 6.20 0 0 0 48.00 0 0 10.20 0 0 0
June 17, 2022 0 0 5.50 0 0 0 50.00 0 0 11.55 0 0 0
June 17, 2022 0 0 4.20 0 0 0 55.00 0 0 15.25 0 0 0
June 17, 2022 0 0 3.20 0 3 0 60.00 0 0 19.35 0 16 0
June 17, 2022 0 0 2.50 0 2 0 65.00 9.35 0 23.65 0 10 0
June 17, 2022 0 0 2.00 0 7 0 70.00 0 0 28.30 0 0 0
June 17, 2022 0 0 1.30 0 3 0 80.00 0 0 37.55 0 0 0
September 16, 2022 0 0 12.30 0 20 0 35.00 0 0 4.80 0 0 0
September 16, 2022 0 0 12.20 0 0 0 38.00 0 0 6.15 0 0 0
September 16, 2022 8.00 0 11.15 0 15 0 40.00 0 0 7.10 0 0 0
September 16, 2022 0 0 10.20 0 0 0 42.00 0 0 8.15 0 0 0
September 16, 2022 0 0 9.30 0 0 0 44.00 0 0 9.25 0 0 0
September 16, 2022 0 0 8.90 0 0 0 45.00 0 0 9.85 0 0 0
September 16, 2022 0 0 8.50 0 0 0 46.00 0 0 10.45 0 0 0
September 16, 2022 0 0 7.75 0 0 0 48.00 0 0 11.75 0 0 0
September 16, 2022 0 0 7.10 0 30 0 50.00 0 0 13.05 0 0 0
September 16, 2022 0 0 5.70 0 0 0 55.00 0 0 16.70 0 0 0
September 16, 2022 0 0 4.65 0 23 0 60.00 0 0 20.60 0 0 0
September 16, 2022 0 0 3.80 0 1 0 65.00 0 0 24.90 0 0 0
September 16, 2022 0 0 3.15 0 15 0 70.00 0 0 29.30 0 0 0
September 16, 2022 0 0 2.20 0 0 0 80.00 0 0 38.40 0 0 0