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.

POU – Paramount Resources Ltd.

Last update: January 20, 2022 at 9:28 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 43.80%
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: 17,305
Volume: 0
Open interest: 3,988
Volume: 0
January 21, 2022 0 0 13.45 0 35 0 12.50 0 0 0.05 0 86 0
January 21, 2022 0 0 12.95 0 0 0 13.00 0 0 0.05 0 36 0
January 21, 2022 0 0 12.45 0 0 0 13.50 0 0 0.05 0 10 0
January 21, 2022 0 0 11.95 0 20 0 14.00 0 0 0.04 0 75 0
January 21, 2022 0 0 11.45 0 0 0 14.50 0 0 0.05 0 10 0
January 21, 2022 0 0 10.95 0 118 0 15.00 0 0.05 0.05 0 74 0
January 21, 2022 0 0 10.40 0 0 0 15.50 0 0 0.05 0 23 0
January 21, 2022 0 0 9.95 0 0 0 16.00 0 0 0.05 0 37 0
January 21, 2022 0 0 9.45 0 0 0 16.50 0 0 0.05 0 50 0
January 21, 2022 0 0 8.95 0 0 0 17.00 0 0 0.05 0 25 0
January 21, 2022 0 0 8.45 0 0 0 17.50 0 0 0.05 0 0 0
January 21, 2022 0 0 7.95 0 0 0 18.00 0 0 0.05 0 10 0
January 21, 2022 0 0 7.45 0 0 0 18.50 0 0 0.04 0 30 0
January 21, 2022 0 0 6.95 0 0 0 19.00 0 0 0.05 0 18 0
January 21, 2022 0 0 6.45 0 0 0 19.50 0 0 0.05 0 30 0
January 21, 2022 0 0 5.95 0 10 0 20.00 0 0 0.06 0 16 0
January 21, 2022 0 0 5.45 0 0 0 20.50 0 0 0.06 0 15 0
January 21, 2022 0 0 4.95 0 0 0 21.00 0 0 0.06 0 16 0
January 21, 2022 0 0 4.45 0 0 0 21.50 0 0 0.08 0 83 0
January 21, 2022 0 0 3.95 0 0 0 22.00 0 0 0.10 0 1 0
January 21, 2022 0 0 3.45 0 1 0 22.50 0 0 0.11 0 44 0
January 21, 2022 0 0 2.96 0 38 0 23.00 0 0 0.12 0 10 0
January 21, 2022 0 0 2.46 0 61 0 23.50 0 0 0.13 0 24 0
January 21, 2022 0 0 1.99 0 71 0 24.00 0 0 0.14 0 2 0
January 21, 2022 0 0 1.50 0 54 0 24.50 0 0 0.20 0 26 0
January 21, 2022 0 2.15 1.04 0 65 0 25.00 0 0 0.25 0 54 0
January 21, 2022 0 0 0.41 0 176 0 26.00 0 0 0.62 0 17 0
January 21, 2022 0 0 0.12 0 190 0 27.00 0 0 1.50 0 0 0
January 21, 2022 0 0 0.06 0 0 0 28.00 0 0 2.40 0 0 0
January 21, 2022 0 0 0.06 0 36 0 29.00 0 0 3.40 0 15 0
February 18, 2022 0 0 16.90 0 2,180 0 9.00 0 0 0.17 0 172 0
February 18, 2022 0 0 16.15 0 0 0 10.00 0 0 0.18 0 112 0
February 18, 2022 0 0 15.15 0 90 0 11.00 0 0 0.16 0 68 0
February 18, 2022 0 0 14.15 0 30 0 12.00 0 0 0.17 0 61 0
February 18, 2022 0 0 13.35 0 1,465 0 12.50 0 0 0.16 0 60 0
February 18, 2022 0 0 13.15 0 23 0 13.00 0 0 0.17 0 40 0
February 18, 2022 0 0 12.55 0 0 0 13.50 0 0 0.12 0 109 0
February 18, 2022 0 0 12.05 0 13 0 14.00 0 0 0.13 0 90 0
February 18, 2022 0 0 11.55 0 34 0 14.50 0 0 0.16 0 20 0
February 18, 2022 0 0 11.05 0 15 0 15.00 0 0 0.17 0 33 0
February 18, 2022 0 0 10.55 0 18 0 15.50 0.01 0 0.18 0 20 0
February 18, 2022 0 0 10.10 0 12 0 16.00 0 0 0.19 0 50 0
February 18, 2022 0 0 9.60 0 15 0 16.50 0 0 0.21 0 30 0
February 18, 2022 0 0 9.15 0 16 0 17.00 0 0 0.23 0 10 0
February 18, 2022 0 0 8.65 0 0 0 17.50 0 0 0.25 0 5 0
February 18, 2022 0 0 8.20 0 1 0 18.00 0 0 0.25 0 20 0
February 18, 2022 0 0 7.70 0 0 0 18.50 0 0 0.25 0 11 0
February 18, 2022 0 0 7.25 0 30 0 19.00 0 0 0.29 0 14 0
February 18, 2022 0 0 6.75 0 0 0 19.50 0 0 0.30 0 11 0
February 18, 2022 0 0 6.30 0 4 0 20.00 0 0 0.35 0 32 0
February 18, 2022 0 0 5.85 0 35 0 20.50 0 0 0.39 0 5 0
February 18, 2022 0 0 5.35 0 11 0 21.00 0 0 0.46 0 0 0
February 18, 2022 0 0 4.95 0 0 0 21.50 0 0 0.51 0 1 0
February 18, 2022 0 0 4.55 0 10 0 22.00 0 0 0.60 0 1 0
February 18, 2022 0 0 4.15 0 13 0 22.50 0 0 0.70 0 0 0
February 18, 2022 0 0 3.75 0 41 0 23.00 0 0 0.81 0 11 0
February 18, 2022 0 0 3.40 0 21 0 23.50 0 0 0.96 0 0 0
February 18, 2022 0 0 2.99 0 5 0 24.00 0 2.00 1.08 0 11 0
February 18, 2022 0 0 2.61 0 22 0 24.50 0 0 1.25 0 13 0
February 18, 2022 0 0 2.30 0 28 0 25.00 0 0 1.47 0 41 0
February 18, 2022 0 0 1.76 0 41 0 26.00 0 0 1.99 0 12 0
February 18, 2022 0 0 1.33 0 116 0 27.00 0 0 2.55 0 35 0
February 18, 2022 0 0 0.97 0 218 0 28.00 0 0 3.25 0 11 0
February 18, 2022 0 0 0.69 0 354 0 29.00 0 0 4.05 0 68 0
February 18, 2022 0 0 0.49 0 0 0 30.00 0 0 4.80 0 0 0
February 18, 2022 0 0 0.35 0 0 0 31.00 0 0 5.75 0 0 0
March 18, 2022 0 0 17.15 0 382 0 9.00 0 0 0.34 0 82 0
March 18, 2022 0 0 16.15 0 427 0 10.00 0 0 0.35 0 138 0
March 18, 2022 0 0 15.15 0 39 0 11.00 0 0 0.36 0 145 0
March 18, 2022 0 0 14.15 0 1,495 0 12.00 0 0 0.20 0 92 0
March 18, 2022 0 0 13.10 0 660 0 13.00 0 0 0.24 0 30 0
March 18, 2022 0 0 12.15 0 405 0 14.00 0 0 0.29 0 21 0
March 18, 2022 0 0 11.65 0 32 0 14.50 0 0 0.32 0 20 0
March 18, 2022 0 0 11.20 0 47 0 15.00 0 0 0.31 0 0 0
March 18, 2022 0 0 10.75 0 0 0 15.50 0 0 0.33 0 20 0
March 18, 2022 0 0 10.25 0 0 0 16.00 0 0 0.33 0 10 0
March 18, 2022 0 0 9.80 0 0 0 16.50 0 0 0.34 0 0 0
March 18, 2022 0 0 9.35 0 15 0 17.00 0 0 0.36 0 10 0
March 18, 2022 0 0 8.90 0 27 0 17.50 0 0 0.39 0 5 0
March 18, 2022 0 0 8.45 0 1 0 18.00 0 0 0.43 0 15 0
March 18, 2022 0 0 8.00 0 0 0 18.50 0 0 0.48 0 20 0
March 18, 2022 0 0 7.55 0 11 0 19.00 0 0 0.51 0 0 0
March 18, 2022 0 0 7.05 0 0 0 19.50 0 0 0.57 0 0 0
March 18, 2022 0 0 6.60 0 65 0 20.00 0 1.00 0.67 0 28 0
March 18, 2022 0 0 6.15 0 0 0 20.50 0 0 0.71 0 21 0
March 18, 2022 0 0 5.75 0 5 0 21.00 0 0 0.81 0 0 0
March 18, 2022 0 0 5.40 0 1 0 21.50 0 0 0.89 0 5 0
March 18, 2022 0 0 5.00 0 15 0 22.00 0 0 1.02 0 61 0
March 18, 2022 0 0 4.55 0 0 0 22.50 0 0 1.14 0 0 0
March 18, 2022 0 0 4.20 0 0 0 23.00 0 0 1.27 0 21 0
March 18, 2022 0 0 3.85 0 50 0 23.50 0 0 1.45 0 6 0
March 18, 2022 0 0 3.55 0 10 0 24.00 0 0 1.61 0 0 0
March 18, 2022 0 0 3.15 0 0 0 24.50 0 0 1.81 0 0 0
March 18, 2022 0 0 2.87 0 15 0 25.00 0 0 2.03 0 3 0
March 18, 2022 0 0 2.32 0 1 0 26.00 0 0 2.53 0 13 0
March 18, 2022 0 0 1.84 0 1 0 27.00 0 0 3.10 0 11 0
March 18, 2022 0 0 1.45 0 1 0 28.00 0 0 3.80 0 0 0
March 18, 2022 0 0 1.18 0 241 0 29.00 0 0 4.50 0 0 0
March 18, 2022 0 0 0.91 0 0 0 30.00 0 0 5.30 0 0 0
March 18, 2022 0 0 0.70 0 30 0 31.00 0 0 6.10 0 0 0
April 14, 2022 0 0 9.10 0 41 0 17.50 0 0 0.55 0 106 0
April 14, 2022 0 0 8.65 0 11 0 18.00 0 0 0.62 0 12 0
April 14, 2022 0 0 8.25 0 25 0 18.50 0 0 0.69 0 17 0
April 14, 2022 0 0 7.75 0 10 0 19.00 0 0 0.75 0 7 0
April 14, 2022 0 0 7.35 0 5 0 19.50 0 0 0.83 0 7 0
April 14, 2022 0 0 6.95 0 0 0 20.00 0 0 0.93 0 0 0
April 14, 2022 0 0 6.45 0 10 0 20.50 0 0 1.03 0 0 0
April 14, 2022 0 0 6.10 0 5 0 21.00 0 0 1.15 0 7 0
April 14, 2022 0 0 5.70 0 0 0 21.50 0 0 1.25 0 0 0
April 14, 2022 0 0 5.35 0 0 0 22.00 0 0 1.38 0 30 0
April 14, 2022 0 0 5.00 0 0 0 22.50 0 0 1.52 0 0 0
April 14, 2022 0 0 4.60 0 0 0 23.00 0 0 1.69 0 20 0
April 14, 2022 0 0 4.30 0 0 0 23.50 0 0 1.88 0 0 0
April 14, 2022 0 0 3.90 0 0 0 24.00 0 0 2.09 0 0 0
April 14, 2022 0 0 3.60 0 20 0 24.50 0 0 2.32 0 0 0
April 14, 2022 0 0 3.35 0 0 0 25.00 0 0 2.49 0 0 0
April 14, 2022 0 0 2.81 0 21 0 26.00 0 0 3.10 0 11 0
April 14, 2022 0 0 2.36 0 6 0 27.00 0 0 3.65 0 15 0
April 14, 2022 0 0 1.95 0 0 0 28.00 0 0 4.25 0 0 0
April 14, 2022 0 0 1.64 0 54 0 29.00 0 0 4.95 0 0 0
April 14, 2022 0 0 1.35 0 0 0 30.00 0 0 5.65 0 0 0
April 14, 2022 0 0 1.11 0 0 0 31.00 0 0 6.45 0 0 0
May 20, 2022 0 0 8.95 0 0 0 18.00 0 0 1.04 0 10 0
May 20, 2022 0 0 8.55 0 0 0 18.50 0 0 1.13 0 0 0
May 20, 2022 0 0 8.20 0 0 0 19.00 0 0 1.24 0 0 0
May 20, 2022 0 0 7.80 0 0 0 19.50 0 0 1.32 0 0 0
May 20, 2022 0 0 7.35 0 0 0 20.00 0 0 1.46 0 0 0
May 20, 2022 0 0 6.95 0 0 0 20.50 0 0 1.61 0 0 0
May 20, 2022 0 0 6.60 0 0 0 21.00 0 0 1.74 0 0 0
May 20, 2022 0 0 6.25 0 0 0 21.50 0 0 1.87 0 0 0
May 20, 2022 0 0 5.90 0 0 0 22.00 0 0 2.05 0 0 0
May 20, 2022 0 0 5.55 0 0 0 22.50 0 0 2.20 0 0 0
May 20, 2022 0 0 5.20 0 0 0 23.00 0 0 2.38 0 0 0
May 20, 2022 0 0 4.85 0 0 0 23.50 0 0 2.60 0 0 0
May 20, 2022 0 0 4.55 0 0 0 24.00 0 0 2.82 0 0 0
May 20, 2022 0 0 4.30 0 0 0 24.50 0 0 3.05 0 0 0
May 20, 2022 0 0 4.00 0 0 0 25.00 0 0 3.30 0 0 0
May 20, 2022 0 0 3.50 0 2 0 26.00 0 0 3.80 0 0 0
May 20, 2022 0 0 3.05 0 0 0 27.00 0 0 4.35 0 0 0
May 20, 2022 0 0 2.64 0 0 0 28.00 0 0 4.95 0 0 0
May 20, 2022 0 0 2.28 0 0 0 29.00 0 0 5.60 0 0 0
May 20, 2022 0 0 1.96 0 0 0 30.00 0 0 6.30 0 0 0
May 20, 2022 0 0 1.68 0 0 0 31.00 0 0 7.00 0 0 0
May 20, 2022 0 0 1.44 0 0 0 32.00 0 0 7.80 0 0 0
June 17, 2022 0 0 17.25 0 10 0 9.00 0 0 0.35 0 194 0
June 17, 2022 0 0 16.30 0 14 0 10.00 0 0 0.43 0 45 0
June 17, 2022 0 0 15.35 0 15 0 11.00 0 0 0.46 0 5 0
June 17, 2022 0 0 14.45 0 1,452 0 12.00 0 0 0.48 0 36 0
June 17, 2022 0 0 13.55 0 2 0 13.00 0 0 0.53 0 22 0
June 17, 2022 0 0 12.65 0 0 0 14.00 0 0 0.62 0 25 0
June 17, 2022 0 0 11.80 0 170 0 15.00 0 0 0.74 0 22 0
June 17, 2022 0 0 10.95 0 10 0 16.00 0 0 0.89 0 17 0
June 17, 2022 0 0 10.15 0 10 0 17.00 0 0 1.09 0 0 0
June 17, 2022 0 0 9.25 0 0 0 18.00 0 0 1.29 0 5 0
June 17, 2022 0 0 8.50 0 0 0 19.00 0 0 1.48 0 5 0
June 17, 2022 0 0 8.00 0 0 0 19.50 0 0 1.63 0 5 0
June 17, 2022 0 0 7.65 0 0 0 20.00 0 0 1.76 0 5 0
June 17, 2022 0 0 7.30 0 0 0 20.50 0 0 1.91 0 5 0
June 17, 2022 0 0 6.95 0 0 0 21.00 0 0 2.06 0 5 0
June 17, 2022 0 0 6.60 0 20 0 21.50 0 0 2.23 0 0 0
June 17, 2022 0 0 6.25 0 0 0 22.00 0 0 2.39 0 0 0
June 17, 2022 0 0 5.90 0 0 0 22.50 0 0 2.56 0 0 0
June 17, 2022 0 0 5.60 0 0 0 23.00 0 0 2.76 0 0 0
June 17, 2022 0 0 5.30 0 0 0 23.50 0 0 2.99 0 0 0
June 17, 2022 0 0 5.00 0 50 0 24.00 0 0 3.15 0 0 0
June 17, 2022 0 0 4.70 0 0 0 24.50 0 0 3.40 0 0 0
June 17, 2022 0 0 4.40 0 13 0 25.00 0 0 3.70 0 0 0
June 17, 2022 0 0 3.95 0 12 0 26.00 0 0 4.25 0 0 0
June 17, 2022 0 0 3.50 0 12 0 27.00 0 0 4.75 0 0 0
June 17, 2022 0 0 3.05 0 1 0 28.00 0 0 5.40 0 20 0
June 17, 2022 0 0 2.73 0 0 0 29.00 0 0 6.05 0 10 0
June 17, 2022 0 0 2.39 0 50 0 30.00 0 0 6.75 0 50 0
June 17, 2022 0 0 2.09 0 0 0 31.00 0 0 7.40 0 0 0
June 17, 2022 0 0 1.83 0 0 0 32.00 0 0 8.20 0 0 0
June 17, 2022 0 0 1.19 0 1,385 0 35.00 0 0 10.65 0 10 0
July 15, 2022 0 0 5.80 0 0 0 23.50 0 0 3.40 0 0 0
July 15, 2022 0 0 5.50 0 0 0 24.00 0 0 3.60 0 0 0
July 15, 2022 0 0 5.20 0 0 0 24.50 0 0 3.80 0 0 0
July 15, 2022 0 0 4.90 0 0 0 25.00 0 0 4.05 0 0 0
July 15, 2022 0 0 4.35 0 0 0 26.00 0 0 4.60 0 0 0
July 15, 2022 0 0 3.95 0 0 0 27.00 0 0 5.20 0 0 0
July 15, 2022 0 0 3.55 0 0 0 28.00 0 0 5.80 0 0 0
July 15, 2022 0 0 3.10 0 0 0 29.00 0 0 6.45 0 0 0
July 15, 2022 0 0 2.86 0 0 0 30.00 0 0 7.15 0 0 0
September 16, 2022 0 0 14.85 0 1,129 0 12.00 0 0 0.90 0 199 0
September 16, 2022 0 0 13.15 0 0 0 14.00 0 0 1.24 0 20 0
September 16, 2022 0 0 12.35 0 0 0 15.00 0 0 1.44 0 15 0
September 16, 2022 0 0 11.55 0 10 0 16.00 0 0 1.68 0 30 0
September 16, 2022 0 0 10.70 0 0 0 17.00 0 0 1.93 0 0 0
September 16, 2022 0 0 10.00 0 0 0 18.00 0 0 2.21 0 0 0
September 16, 2022 0 0 9.25 0 0 0 19.00 0 0 2.51 0 40 0
September 16, 2022 0 0 8.55 0 20 0 20.00 0 0 2.85 0 0 0
September 16, 2022 0 0 7.95 0 15 0 21.00 0 0 3.25 0 0 0
September 16, 2022 0 0 7.25 0 0 0 22.00 0 0 3.65 0 0 0
September 16, 2022 0 0 6.70 0 10 0 23.00 0 0 4.10 0 10 0
September 16, 2022 0 0 6.10 0 0 0 24.00 0 0 4.50 0 0 0
September 16, 2022 0 0 5.60 0 20 0 25.00 0 0 5.00 0 10 0
September 16, 2022 0 0 5.15 0 0 0 26.00 0 0 5.55 0 0 0
September 16, 2022 0 0 4.35 0 0 0 28.00 0 0 6.70 0 0 0
September 16, 2022 0 0 3.60 0 1 0 30.00 0 0 8.00 0 0 0
September 16, 2022 0 0 3.30 0 0 0 31.00 0 0 8.70 0 10 0
September 16, 2022 0 0 3.00 0 0 0 32.00 0 0 9.40 0 0 0
September 16, 2022 0 0 2.24 0 2,381 0 35.00 0 0 11.70 0 15 0
December 16, 2022 0 0 10.75 0 0 0 18.00 0 0 3.10 0 0 0
December 16, 2022 0 0 10.10 0 0 0 19.00 0 0 3.45 0 0 0
December 16, 2022 0 0 9.45 0 0 0 20.00 0 0 3.85 0 0 0
December 16, 2022 0 0 8.95 0 0 0 21.00 0 0 4.30 0 0 0
December 16, 2022 0 0 8.25 0 0 0 22.00 0 0 4.75 0 0 0
December 16, 2022 0 0 7.75 0 0 0 23.00 0 0 5.25 0 0 0
December 16, 2022 0 0 7.25 0 0 0 24.00 0 0 5.80 0 0 0
December 16, 2022 0 0 6.80 0 0 0 25.00 0 0 6.35 0 0 0
December 16, 2022 0 0 6.40 0 0 0 26.00 0 0 6.90 0 0 0
December 16, 2022 0 0 5.55 0 0 0 28.00 0 0 8.05 0 0 0
December 16, 2022 0 0 4.75 0 6 0 30.00 0 0 9.35 0 0 0
December 16, 2022 0 0 4.15 0 6 0 32.00 0 0 10.65 0 0 0
December 16, 2022 0 0 3.40 0 32 0 35.00 0 0 12.90 0 0 0
January 20, 2023 0 0 17.65 0 15 0 9.00 0 0 0.97 0 35 0
January 20, 2023 0 0 16.85 0 16 0 10.00 0 0.90 0.90 0 40 0
January 20, 2023 0 0 15.35 0 90 0 12.00 0 0 1.61 0 5 0
January 20, 2023 0 0 13.85 0 30 0 14.00 0 0 2.13 0 5 0
January 20, 2023 0 0 12.35 0 25 0 16.00 0 0 2.73 0 5 0
January 20, 2023 0 0 11.35 0 0 0 18.00 0 0 3.40 0 10 0
January 20, 2023 0 0 10.10 0 55 0 20.00 0 0 4.20 0 5 0
January 20, 2023 0 0 8.90 0 5 0 22.00 0 0 5.10 0 0 0
January 20, 2023 0 0 8.25 0 20 0 23.00 0 0 5.60 0 15 0
January 20, 2023 0 0 7.75 0 25 0 24.00 0 0 6.15 0 0 0
January 20, 2023 0 0 7.30 0 10 0 25.00 0 0 6.70 0 0 0
January 20, 2023 0 0 5.20 0 0 0 30.00 0 0 9.80 0 0 0
January 20, 2023 0 0 3.70 0 220 0 35.00 0 0 13.20 0 0 0
January 19, 2024 0 0 18.45 0 16 0 9.00 0 0 2.36 0 0 0
January 19, 2024 0 0 17.75 0 0 0 10.00 0 0 2.76 0 0 0
January 19, 2024 0 0 16.60 0 0 0 12.00 0 0 3.60 0 0 0
January 19, 2024 0 0 15.40 0 0 0 14.00 0 0 4.30 0 0 0
January 19, 2024 0 0 14.40 0 0 0 16.00 0 0 5.15 0 0 0
January 19, 2024 0 0 13.85 0 0 0 18.00 0 0 6.10 0 0 0
January 19, 2024 0 0 13.05 0 0 0 20.00 0 0 7.15 0 0 0
January 19, 2024 0 0 11.80 0 0 0 22.00 0 0 8.60 0 0 0
January 19, 2024 0 0 11.40 0 0 0 23.00 0 0 9.20 0 0 0
January 19, 2024 0 0 11.05 0 0 0 24.00 0 0 9.80 0 0 0
January 19, 2024 0 0 10.70 0 0 0 25.00 0 0 10.40 0 0 0
January 19, 2024 0 0 9.25 0 0 0 30.00 0 0 13.80 0 0 0
January 19, 2024 0 0 8.00 0 0 0 35.00 0 0 17.55 0 0 0