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.  (127.34 USD/CAD)

Last update: November 29, 2021 at 6:17 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 21.500
  • Ask price: 23.660
  • 30-day historical volatility: 36.98%
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: 11,555
Volume: 0
Open interest: 3,948
Volume: 0
December 17, 2021 0 0 13.20 0 625 0 10.00 0 0.10 0.09 0 72 0
December 17, 2021 0 0 12.70 0 0 0 10.50 0 0 0.06 0 65 0
December 17, 2021 0 0 12.20 0 370 0 11.00 0 0 0.05 0 94 0
December 17, 2021 0 0 11.70 0 0 0 11.50 0 0 0.06 0 60 0
December 17, 2021 0 0 11.20 0 460 0 12.00 0 0 0.06 0 63 0
December 17, 2021 0 0 9.80 0 288 0 12.50 0 0 0.07 0 25 0
December 17, 2021 0 0 10.05 0 40 0 13.00 0 0 0.07 0 107 0
December 17, 2021 0 0 9.75 0 22 0 13.50 0 0 0.04 0 15 0
December 17, 2021 0 0 9.30 0 50 0 14.00 0 0.05 0.05 0 195 0
December 17, 2021 0 0 8.80 0 24 0 14.50 0 0.10 0.22 0 25 0
December 17, 2021 0 0 8.35 0 160 0 15.00 0.02 0.10 0.15 0 67 0
December 17, 2021 0 0 7.75 0 14 0 15.50 0 0.10 0.10 0 155 0
December 17, 2021 0 0 7.30 0 15 0 16.00 0 0.24 0.28 0 55 0
December 17, 2021 0 0 6.85 0 25 0 16.50 0 0 0.29 0 43 0
December 17, 2021 0 0 6.40 0 36 0 17.00 0.05 0 0.32 0 56 0
December 17, 2021 0 0 5.95 0 26 0 17.50 0 0 0.33 0 27 0
December 17, 2021 0 0 5.50 0 27 0 18.00 0 0 0.18 0 40 0
December 17, 2021 0 0 5.00 0 23 0 18.50 0 0 0.42 0 3 0
December 17, 2021 0 0 4.60 0 0 0 19.00 0 0 0.20 0 46 0
December 17, 2021 0 0 4.10 0 0 0 19.50 0 0 0.52 0 0 0
December 17, 2021 0 0 2.45 0 402 0 20.00 0 0 0.61 0 51 0
December 17, 2021 0 0 3.15 0 10 0 20.50 0 0 0.70 0 16 0
December 17, 2021 0 0 1.83 0 25 0 21.00 0 0 0.83 0 6 0
December 17, 2021 0 0 2.42 0 0 0 21.50 0 0 0.98 0 0 0
December 17, 2021 0 0 1.26 0 32 0 22.00 0 0 1.17 0 100 0
December 17, 2021 0 0 0.60 0 15 0 22.50 0 0 1.32 0 2 0
December 17, 2021 0 0 1.15 0 32 0 23.00 0 0 1.54 0 60 0
December 17, 2021 0 0 1.15 0 31 0 23.50 0 0 1.79 0 0 0
December 17, 2021 0 0 0.75 0 22 0 24.00 0 0 2.07 0 0 0
December 17, 2021 0 0 0.36 0 20 0 24.50 0 0 2.37 0 0 0
December 17, 2021 0 0.60 0.35 0 80 0 25.00 0 0 2.71 0 0 0
December 17, 2021 0 0 0.25 0 3 0 26.00 0 0 3.50 0 0 0
December 17, 2021 0 0 0.27 0 25 0 27.00 0 0 4.35 0 0 0
December 17, 2021 0 0 0.22 0 0 0 28.00 0 0 5.35 0 0 0
December 17, 2021 0 0 0.10 0 20 0 29.00 0 0 6.30 0 0 0
January 21, 2022 0 0 9.75 0 845 0 12.50 0 0 0.30 0 86 0
January 21, 2022 0 0 10.35 0 30 0 13.00 0 0 0.32 0 36 0
January 21, 2022 0 0 9.85 0 40 0 13.50 0 0 0.35 0 10 0
January 21, 2022 0 0 9.40 0 42 0 14.00 0.05 0 0.37 0 70 0
January 21, 2022 0 0 8.95 0 15 0 14.50 0 0 0.39 0 10 0
January 21, 2022 0 0 8.50 0 70 0 15.00 0.05 0 0.42 0 50 0
January 21, 2022 0 0 8.00 0 32 0 15.50 0 0 0.46 0 0 0
January 21, 2022 0 0 7.60 0 0 0 16.00 0 0 0.27 0 37 0
January 21, 2022 0 0 7.15 0 0 0 16.50 0 0 0.56 0 50 0
January 21, 2022 0 0 6.70 0 15 0 17.00 0 0 0.61 0 0 0
January 21, 2022 0 0 6.20 0 0 0 17.50 0 0 0.68 0 0 0
January 21, 2022 0 0 5.80 0 20 0 18.00 0 0 0.76 0 0 0
January 21, 2022 0 0 5.35 0 5 0 18.50 0 0 0.86 0 30 0
January 21, 2022 0 0 4.95 0 1 0 19.00 0 0 0.95 0 17 0
January 21, 2022 0 0 4.60 0 0 0 19.50 0 0 1.10 0 30 0
January 21, 2022 0 0 4.20 0 26 0 20.00 0 0 1.22 0 16 0
January 21, 2022 0 0 3.85 0 2 0 20.50 0 0 1.15 0 16 0
January 21, 2022 0 0 3.50 0 1 0 21.00 0 0 1.55 0 16 0
January 21, 2022 0 0 3.15 0 1 0 21.50 0 0 1.30 0 100 0
January 21, 2022 0 0 2.84 0 0 0 22.00 0 0 1.94 0 0 0
January 21, 2022 0 0 2.57 0 5 0 22.50 0 0 2.14 0 12 0
January 21, 2022 0 0 2.29 0 40 0 23.00 0 0 2.36 0 0 0
January 21, 2022 0 0 2.06 0 0 0 23.50 0 0 2.60 0 0 0
January 21, 2022 0 0 1.84 0 3 0 24.00 0 0 2.89 0 0 0
January 21, 2022 0 0 0.82 0 6 0 24.50 0 0 3.15 0 0 0
January 21, 2022 0 0 1.46 0 54 0 25.00 0 0 3.50 0 20 0
January 21, 2022 0 0 1.14 0 1 0 26.00 0 0 4.15 0 10 0
January 21, 2022 0 0 0.88 0 0 0 27.00 0 0 4.95 0 0 0
January 21, 2022 0 0 0.68 0 0 0 28.00 0 0 5.75 0 0 0
January 21, 2022 0 0 0.52 0 36 0 29.00 0 0 6.65 0 15 0
February 18, 2022 0 0 13.95 0 2,180 0 9.00 0 0 0.15 0 172 0
February 18, 2022 0 0 13.45 0 97 0 10.00 0 0 0.37 0 112 0
February 18, 2022 0 0 12.50 0 645 0 11.00 0 0 0.40 0 68 0
February 18, 2022 0 0 11.55 0 54 0 12.00 0 0 0.44 0 51 0
February 18, 2022 0 0 10.35 0 1,555 0 12.50 0 0 0.45 0 60 0
February 18, 2022 0 0 10.60 0 28 0 13.00 0 0 0.48 0 40 0
February 18, 2022 0 0 10.05 0 10 0 13.50 0 0 0.34 0 109 0
February 18, 2022 0 0 9.60 0 13 0 14.00 0 0 0.57 0 25 0
February 18, 2022 0 0 9.15 0 28 0 14.50 0 0 0.62 0 20 0
February 18, 2022 0 0 8.80 0 15 0 15.00 0 0 0.67 0 30 0
February 18, 2022 0 0 8.30 0 18 0 15.50 0 0 0.74 0 20 0
February 18, 2022 0 0 7.95 0 12 0 16.00 0 0 0.82 0 40 0
February 18, 2022 0 0 7.45 0 0 0 16.50 0 0 0.90 0 30 0
February 18, 2022 0 0 7.05 0 5 0 17.00 0 0 0.99 0 10 0
February 18, 2022 0 0 6.65 0 0 0 17.50 0 0 1.11 0 5 0
February 18, 2022 0 0 6.15 0 1 0 18.00 0 0 1.22 0 5 0
February 18, 2022 0 0 5.75 0 0 0 18.50 0 0 1.32 0 0 0
February 18, 2022 0 0 4.50 0 30 0 19.00 0 0 1.45 0 0 0
February 18, 2022 0 0 5.10 0 0 0 19.50 0 0 1.60 0 0 0
February 18, 2022 0 6.00 4.65 0 5 0 20.00 0 0 1.76 0 0 0
February 18, 2022 0 0 4.35 0 35 0 20.50 0 0 1.93 0 0 0
February 18, 2022 0 0 4.00 0 11 0 21.00 0 0 2.12 0 0 0
February 18, 2022 0 0 3.70 0 0 0 21.50 0 0 2.32 0 0 0
February 18, 2022 0 0 3.45 0 0 0 22.00 0 0 2.53 0 0 0
February 18, 2022 0 0 3.15 0 0 0 22.50 0 0 2.76 0 0 0
February 18, 2022 0 0 2.94 0 31 0 23.00 0 0 3.00 0 0 0
February 18, 2022 0 0 2.70 0 0 0 23.50 0 0 3.25 0 0 0
February 18, 2022 0 0 2.47 0 0 0 24.00 0 0 3.55 0 12 0
February 18, 2022 0 0 2.27 0 0 0 24.50 0 0 3.80 0 0 0
February 18, 2022 0 0 2.07 0 25 0 25.00 0 0 4.15 0 20 0
February 18, 2022 0 0 1.74 0 0 0 26.00 0 0 4.80 0 0 0
February 18, 2022 0 0 1.45 0 2 0 27.00 0 0 5.50 0 0 0
February 18, 2022 0 0 1.20 0 0 0 28.00 0 0 6.25 0 0 0
February 18, 2022 0 0 0.99 0 0 0 29.00 0 0 6.75 0 68 0
March 18, 2022 0 0 14.35 0 382 0 9.00 0 0 0.37 0 55 0
March 18, 2022 0 0 13.45 0 400 0 10.00 0 0 0.43 0 132 0
March 18, 2022 0 0 12.50 0 5 0 11.00 0 0 0.48 0 145 0
March 18, 2022 0 0 10.05 0 695 0 12.00 0 0 0.54 0 57 0
March 18, 2022 0 0 10.35 0 190 0 13.00 0 0 0.65 0 30 0
March 18, 2022 0 0 9.50 0 115 0 14.00 0 0 0.77 0 10 0
March 18, 2022 0 0 9.45 0 32 0 14.50 0 0 0.84 0 20 0
March 18, 2022 0 0 9.00 0 37 0 15.00 0 0 0.93 0 0 0
March 18, 2022 0 0 8.60 0 0 0 15.50 0 0 1.01 0 15 0
March 18, 2022 0 0 8.10 0 0 0 16.00 0 0 1.11 0 10 0
March 18, 2022 0 0 7.75 0 0 0 16.50 0 0 1.24 0 0 0
March 18, 2022 0 0 7.35 0 5 0 17.00 0 0 1.34 0 10 0
March 18, 2022 0 0 6.90 0 27 0 17.50 0 0 1.45 0 5 0
March 18, 2022 0 0 6.55 0 1 0 18.00 0 0 1.59 0 0 0
March 18, 2022 0 0 6.15 0 0 0 18.50 0 0 1.72 0 20 0
March 18, 2022 0 0 5.80 0 11 0 19.00 0 0 1.90 0 0 0
March 18, 2022 0 0 5.45 0 0 0 19.50 0 0 2.08 0 0 0
March 18, 2022 0 0 5.15 0 65 0 20.00 0 0 2.26 0 7 0
March 18, 2022 0 0 4.80 0 0 0 20.50 0 0 2.42 0 0 0
March 18, 2022 0 0 4.50 0 0 0 21.00 0 0 2.65 0 0 0
March 18, 2022 0 0 4.25 0 0 0 21.50 0 0 2.87 0 0 0
March 18, 2022 0 0 3.95 0 0 0 22.00 0 0 3.10 0 0 0
March 18, 2022 0 0 3.70 0 0 0 22.50 0 0 3.35 0 0 0
March 18, 2022 0 0 3.45 0 0 0 23.00 0 0 3.60 0 0 0
March 18, 2022 0 0 2.69 0 40 0 23.50 0 0 3.85 0 0 0
March 18, 2022 0 0 3.00 0 10 0 24.00 0 0 4.15 0 0 0
March 18, 2022 0 0 2.79 0 0 0 24.50 0 0 4.35 0 0 0
March 18, 2022 0 0 2.60 0 0 0 25.00 0 0 4.65 0 0 0
March 18, 2022 0 0 2.25 0 0 0 26.00 0 0 5.35 0 0 0
March 18, 2022 0 0 1.94 0 0 0 27.00 0 0 6.00 0 0 0
March 18, 2022 0 0 1.67 0 0 0 28.00 0 0 6.75 0 0 0
March 18, 2022 0 0 1.43 0 0 0 29.00 0 0 7.50 0 0 0
April 14, 2022 0 0 7.15 0 10 0 17.50 0 0 1.77 0 0 0
April 14, 2022 0 0 6.85 0 0 0 18.00 0 0 1.95 0 0 0
April 14, 2022 0 0 6.50 0 0 0 18.50 0 0 2.08 0 0 0
April 14, 2022 0 0 6.20 0 0 0 19.00 0 0 2.24 0 0 0
April 14, 2022 0 0 5.75 0 0 0 19.50 0 0 2.47 0 0 0
April 14, 2022 0 0 5.45 0 0 0 20.00 0 0 2.66 0 0 0
April 14, 2022 0 0 5.15 0 0 0 20.50 0 0 2.86 0 0 0
April 14, 2022 0 0 4.95 0 0 0 21.00 0 0 3.05 0 0 0
April 14, 2022 0 0 4.65 0 0 0 21.50 0 0 3.30 0 0 0
April 14, 2022 0 0 4.40 0 0 0 22.00 0 0 3.50 0 0 0
April 14, 2022 0 0 4.15 0 0 0 22.50 0 0 3.75 0 0 0
April 14, 2022 0 0 3.90 0 0 0 23.00 0 0 4.00 0 0 0
April 14, 2022 0 0 3.70 0 0 0 23.50 0 0 4.30 0 0 0
April 14, 2022 0 0 3.45 0 0 0 24.00 0 0 4.60 0 0 0
April 14, 2022 0 0 3.25 0 0 0 24.50 0 0 4.90 0 0 0
April 14, 2022 0 0 3.05 0 0 0 25.00 0 0 5.20 0 0 0
April 14, 2022 0 0 2.66 0 2 0 26.00 0 0 5.75 0 0 0
April 14, 2022 0 0 2.35 0 0 0 27.00 0 0 6.55 0 0 0
April 14, 2022 0 0 2.08 0 0 0 28.00 0 0 7.20 0 0 0
April 14, 2022 0 0 1.85 0 0 0 29.00 0 0 7.90 0 0 0
May 20, 2022 0 0 0 0 0 0 20.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 20.50 0 0 0 0 0 0
May 20, 2022 0 0 5.30 0 0 0 21.00 0 0 3.50 0 0 0
May 20, 2022 0 0 5.05 0 0 0 21.50 0 0 3.70 0 0 0
May 20, 2022 0 0 4.80 0 0 0 22.00 0 0 3.95 0 0 0
May 20, 2022 0 0 4.55 0 0 0 22.50 0 0 4.20 0 0 0
May 20, 2022 0 0 4.30 0 0 0 23.00 0 0 4.50 0 0 0
May 20, 2022 0 0 4.10 0 0 0 23.50 0 0 4.80 0 0 0
May 20, 2022 0 0 3.90 0 0 0 24.00 0 0 5.10 0 0 0
May 20, 2022 0 0 3.70 0 0 0 24.50 0 0 5.40 0 0 0
May 20, 2022 0 0 3.50 0 0 0 25.00 0 0 5.70 0 0 0
May 20, 2022 0 0 3.15 0 0 0 26.00 0 0 6.35 0 0 0
May 20, 2022 0 0 2.84 0 0 0 27.00 0 0 7.05 0 0 0
May 20, 2022 0 0 2.51 0 0 0 28.00 0 0 7.75 0 0 0
May 20, 2022 0 0 2.27 0 0 0 29.00 0 0 8.50 0 0 0
June 17, 2022 0 0 14.55 0 10 0 9.00 0 0 0.36 0 90 0
June 17, 2022 0 0 13.70 0 14 0 10.00 0 0 0.75 0 45 0
June 17, 2022 0 0 12.85 0 15 0 11.00 0 0 0.89 0 5 0
June 17, 2022 0 0 12.00 0 62 0 12.00 0 0 1.07 0 36 0
June 17, 2022 0 0 11.20 0 2 0 13.00 0 0 1.28 0 10 0
June 17, 2022 0 0 10.40 0 0 0 14.00 0 0 1.47 0 0 0
June 17, 2022 0 0 9.65 0 2 0 15.00 0 0 1.73 0 0 0
June 17, 2022 0 0 8.80 0 0 0 16.00 0 0 2.02 0 10 0
June 17, 2022 0 0 8.15 0 0 0 17.00 0 0 2.34 0 0 0
June 17, 2022 0 0 7.50 0 0 0 18.00 0 0 2.69 0 0 0
June 17, 2022 0 0 6.85 0 0 0 19.00 0 0 3.05 0 0 0
June 17, 2022 0 0 6.25 0 0 0 20.00 0 0 3.50 0 0 0
June 17, 2022 0 0 5.65 0 0 0 21.00 0 0 3.95 0 0 0
June 17, 2022 0 0 5.15 0 0 0 22.00 0 0 4.45 0 0 0
June 17, 2022 0 0 4.70 0 0 0 23.00 0 0 5.00 0 0 0
June 17, 2022 0 0 4.25 0 50 0 24.00 0 0 5.55 0 0 0
June 17, 2022 0 0 3.85 0 12 0 25.00 0 0 6.20 0 0 0
June 17, 2022 0 0 3.55 0 0 0 26.00 0 0 6.85 0 0 0
June 17, 2022 0 0 2.97 0 0 0 28.00 0 0 8.15 0 0 0
June 17, 2022 0 0 2.46 0 50 0 30.00 0 0 9.65 0 0 0
June 17, 2022 0 0 1.53 0 0 0 35.00 0 0 13.85 0 10 0
September 16, 2022 0 0 12.40 0 5 0 12.00 0 0 1.69 0 40 0
September 16, 2022 0 0 10.90 0 0 0 14.00 0 0 2.14 0 15 0
September 16, 2022 0 0 10.30 0 0 0 15.00 0 0 2.47 0 15 0
September 16, 2022 0 0 9.50 0 10 0 16.00 0 0 2.82 0 30 0
September 16, 2022 0 0 8.85 0 0 0 17.00 0 0 3.20 0 0 0
September 16, 2022 0 0 8.30 0 0 0 18.00 0 0 3.60 0 0 0
September 16, 2022 0 0 7.65 0 0 0 19.00 0 0 4.10 0 40 0
September 16, 2022 0 0 7.10 0 20 0 20.00 0 0 4.55 0 0 0
September 16, 2022 0 0 6.70 0 15 0 21.00 0 0 5.05 0 0 0
September 16, 2022 0 0 6.20 0 0 0 22.00 0 0 5.60 0 0 0
September 16, 2022 0 0 5.80 0 10 0 23.00 0 0 6.15 0 10 0
September 16, 2022 0 0 5.35 0 0 0 24.00 0 0 6.75 0 0 0
September 16, 2022 0 0 5.00 0 20 0 25.00 0 0 7.35 0 10 0
September 16, 2022 0 0 4.65 0 0 0 26.00 0 0 8.00 0 0 0
September 16, 2022 0 0 4.05 0 0 0 28.00 0 0 9.35 0 0 0
September 16, 2022 0 0 3.50 0 0 0 30.00 0 0 10.85 0 0 0
September 16, 2022 0 0 2.49 0 0 0 35.00 0 0 14.85 0 0 0
January 20, 2023 0 0 15.25 0 15 0 9.00 0 0 1.58 0 25 0
January 20, 2023 0 0 14.50 0 10 0 10.00 0 0 1.85 0 30 0
January 20, 2023 0 0 13.20 0 90 0 12.00 0 0 2.45 0 5 0
January 20, 2023 0 0 11.90 0 5 0 14.00 0 0 3.10 0 5 0
January 20, 2023 0 0 10.70 0 2 0 16.00 0 0 3.95 0 5 0
January 20, 2023 0 0 9.65 0 0 0 18.00 0 0 4.95 0 0 0
January 20, 2023 0 0 8.70 0 16 0 20.00 0 0 6.00 0 5 0
January 20, 2023 0 0 7.85 0 5 0 22.00 0 0 7.15 0 0 0
January 20, 2023 0 0 7.45 0 20 0 23.00 0 0 7.70 0 15 0
January 20, 2023 0 0 7.10 0 25 0 24.00 0 0 8.35 0 0 0
January 20, 2023 0 0 6.75 0 10 0 25.00 0 0 9.00 0 0 0
January 20, 2023 0 0 5.20 0 0 0 30.00 0 0 12.35 0 0 0
January 20, 2023 0 0 4.05 0 5 0 35.00 0 0 16.35 0 0 0
January 19, 2024 0 0 16.05 0 16 0 9.00 0 0 3.50 0 0 0
January 19, 2024 0 0 15.60 0 0 0 10.00 0 0 3.90 0 0 0
January 19, 2024 0 0 14.50 0 0 0 12.00 0 0 4.60 0 0 0
January 19, 2024 0 0 13.65 0 0 0 14.00 0 0 5.75 0 0 0
January 19, 2024 0 0 13.35 0 0 0 16.00 0 0 6.95 0 0 0
January 19, 2024 0 0 12.65 0 0 0 18.00 0 0 8.20 0 0 0
January 19, 2024 0 0 11.95 0 0 0 20.00 0 0 9.50 0 0 0
January 19, 2024 0 0 10.90 0 0 0 22.00 0 0 10.70 0 0 0
January 19, 2024 0 0 10.60 0 0 0 23.00 0 0 11.50 0 0 0
January 19, 2024 0 0 10.35 0 0 0 24.00 0 0 12.25 0 0 0
January 19, 2024 0 0 10.00 0 0 0 25.00 0 0 13.00 0 0 0
January 19, 2024 0 0 8.90 0 0 0 30.00 0 0 16.55 0 0 0
January 19, 2024 0 0 7.90 0 0 0 35.00 0 0 20.55 0 0 0