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.

PXT – Parex Resources Inc.  (127.45 USD/CAD)

Last update: November 29, 2021 at 7:11 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 21.220
  • Ask price: 21.220
  • 30-day historical volatility: 36.39%
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: 1,414
Volume: 0
Open interest: 1,093
Volume: 0
December 17, 2021 0 0 8.60 0 0 0 13.75 0 0 0.07 0 0 0
December 17, 2021 0 0 6.55 0 0 0 15.75 0 0 0.08 0 5 0
December 17, 2021 0 0 6.10 0 0 0 16.25 0 0 0.09 0 0 0
December 17, 2021 0 0 5.55 0 103 0 16.75 0 0 0.15 0 15 0
December 17, 2021 0 0 5.05 0 0 0 17.25 0 0 0.15 0 0 0
December 17, 2021 0 0 4.65 0 8 0 17.75 0 0 0.20 0 10 0
December 17, 2021 0 0 4.10 0 0 0 18.25 0 0 0.20 0 0 0
December 17, 2021 0 0 3.65 0 20 0 18.75 0 0 0.25 0 0 0
December 17, 2021 0 0 0 0 0 0 19.00 0 0 0 0 0 0
December 17, 2021 0 0 3.20 0 0 0 19.25 0.03 0 0.30 0 10 0
December 17, 2021 0 0 2.75 0 10 0 19.75 0 0 0.35 0 0 0
December 17, 2021 0 0 2.55 0 0 0 20.00 0 0 0.40 0 0 0
December 17, 2021 0 0 2.35 0 4 0 20.25 0 0 0.45 0 5 0
December 17, 2021 0 0 2.15 0 0 0 20.50 0 0 0.50 0 0 0
December 17, 2021 0 0 1.95 0 0 0 20.75 0 0 0.60 0 0 0
December 17, 2021 0 0 1.75 0 0 0 21.00 0 0 0.65 0 0 0
December 17, 2021 0 0 1.55 0 15 0 21.25 0 0 0.75 0 10 0
December 17, 2021 0 0 1.40 0 0 0 21.50 0 0 0.85 0 0 0
December 17, 2021 0 0 1.25 0 50 0 21.75 0 0 1.00 0 49 0
December 17, 2021 0 0 1.10 0 0 0 22.00 0 0 1.10 0 0 0
December 17, 2021 0 0 1.00 0 12 0 22.25 0 0 1.25 0 10 0
December 17, 2021 0 0 0.90 0 0 0 22.50 0 0 1.40 0 4 0
December 17, 2021 0 0 0.80 0 132 0 22.75 0 0 1.55 0 110 0
December 17, 2021 0 1.65 0.75 0 36 0 23.00 0 0 1.70 0 0 0
December 17, 2021 0 0 0.60 0 21 0 23.25 0 0 1.85 0 10 0
December 17, 2021 0 0 0.60 0 10 0 23.50 0 0 2.05 0 5 0
December 17, 2021 0 0 0.45 0 46 0 23.75 0 0 2.25 0 10 0
December 17, 2021 0 0 0.50 0 33 0 24.00 0 0 2.50 0 0 0
December 17, 2021 0 0 0.40 0 0 0 24.25 0 0 2.70 0 0 0
December 17, 2021 0 0 0.40 0 2 0 24.50 0 0 0 0 0 0
December 17, 2021 0 0 0.30 0 25 0 24.75 0 0 3.15 0 0 0
December 17, 2021 0 0 0 0 0 0 25.00 0 0 0 0 0 0
December 17, 2021 0 0 0.20 0 26 0 25.75 0 0 4.05 0 0 0
December 17, 2021 0 0 0.25 0 0 0 26.00 0 0 4.30 0 0 0
December 17, 2021 0 0 0.20 0 0 0 26.75 0 0 5.00 0 10 0
December 17, 2021 0 0 0.20 0 21 0 27.75 0 0 6.00 0 0 0
December 17, 2021 0 0 0.15 0 0 0 28.75 0 0 7.00 0 0 0
December 17, 2021 0 0 0.09 0 5 0 29.75 0 0 7.95 0 0 0
January 21, 2022 0 0 5.70 0 37 0 16.75 0 0 0.20 0 10 0
January 21, 2022 0 0 4.70 0 37 0 17.75 0 0 0.30 0 37 0
January 21, 2022 0 0 4.30 0 0 0 18.25 0 0 0.40 0 0 0
January 21, 2022 0 0 3.85 0 1 0 18.75 0 0 0.45 0 32 0
January 21, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
January 21, 2022 0 0 3.40 0 0 0 19.25 0 0 0.55 0 0 0
January 21, 2022 0 0 3.05 0 7 0 19.75 0 0 0.70 0 41 0
January 21, 2022 0 0 2.85 0 0 0 20.00 0 0 0.75 0 200 0
January 21, 2022 0 0 2.65 0 0 0 20.25 0 0 0.80 0 14 0
January 21, 2022 0 0 2.55 0 0 0 20.50 0 0 0.90 0 0 0
January 21, 2022 0 0 2.30 0 24 0 20.75 0 0 0.95 0 10 0
January 21, 2022 0 0 2.15 0 0 0 21.00 0 0 1.05 0 0 0
January 21, 2022 0 0 1.95 0 0 0 21.25 0 0 1.15 0 7 0
January 21, 2022 0 0 1.85 0 0 0 21.50 0 0 1.30 0 0 0
January 21, 2022 0 4.00 1.70 0 62 0 21.75 0 0 1.40 0 50 0
January 21, 2022 0 0 1.55 0 0 0 22.00 0 0 1.50 0 0 0
January 21, 2022 0 0 1.45 0 0 0 22.25 0 0 1.65 0 0 0
January 21, 2022 0 0 1.30 0 0 0 22.50 0 0 1.80 0 0 0
January 21, 2022 0 0 1.20 0 28 0 22.75 0 0 1.95 0 0 0
January 21, 2022 0 0 1.10 0 10 0 23.00 0 0 2.10 0 0 0
January 21, 2022 0 0 1.00 0 0 0 23.25 0 0 2.25 0 12 0
January 21, 2022 0 0 0.95 0 0 0 23.50 0 0 2.40 0 0 0
January 21, 2022 0 0 0.85 0 10 0 23.75 0 0 2.70 0 10 0
January 21, 2022 0 0 0.90 0 7 0 24.00 0 0 2.85 0 0 0
January 21, 2022 0 0 0.80 0 0 0 24.25 0 0 3.05 0 5 0
January 21, 2022 0 0 0 0 0 0 24.50 0 0 0 0 0 0
January 21, 2022 0 0 0.60 0 125 0 24.75 0 0 3.45 0 17 0
January 21, 2022 0 0 0 0 0 0 25.00 0 0 0 0 0 0
January 21, 2022 0 0 0.50 0 0 0 25.75 0 0 4.30 0 0 0
January 21, 2022 0 0 0.50 0 5 0 26.00 0 0 4.55 0 0 0
January 21, 2022 0 0 0.35 0 27 0 26.75 0 0 5.25 0 0 0
January 21, 2022 0 0 0.25 0 0 0 27.75 0 0 6.15 0 0 0
January 21, 2022 0 0 0.25 0 18 0 28.75 0 0 7.10 0 0 0
January 21, 2022 0 0 0.25 0 10 0 29.75 0 0 8.00 0 10 0
February 18, 2022 0 0 4.85 0 3 0 16.75 0 0 0.30 0 0 0
February 18, 2022 0 0 4.80 0 0 0 17.75 0 0 0.45 0 0 0
February 18, 2022 0 0 4.40 0 0 0 18.25 0 0 0.55 0 0 0
February 18, 2022 0 0 4.00 0 0 0 18.75 0 0 0.65 0 0 0
February 18, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
February 18, 2022 0 0 3.70 0 0 0 19.25 0 0 0.80 0 0 0
February 18, 2022 0 0 3.40 0 13 0 19.75 0 0 0.95 0 0 0
February 18, 2022 0 0 3.10 0 0 0 20.00 0 0 1.05 0 0 0
February 18, 2022 0 0 3.00 0 0 0 20.25 0 0 1.10 0 5 0
February 18, 2022 0 0 2.75 0 0 0 20.50 0 0 1.20 0 0 0
February 18, 2022 0 0 2.60 0 0 0 20.75 0 0 1.30 0 0 0
February 18, 2022 0 0 2.45 0 0 0 21.00 0 0 1.40 0 0 0
February 18, 2022 0 0 2.30 0 0 0 21.25 0 0 1.50 0 0 0
February 18, 2022 0 0 2.20 0 0 0 21.50 0 0 1.65 0 0 0
February 18, 2022 0 0 2.05 0 0 0 21.75 0 0 1.75 0 0 0
February 18, 2022 0 0 1.90 0 0 0 22.00 0 0 1.90 0 0 0
February 18, 2022 0 0 1.80 0 0 0 22.25 0 0 2.00 0 10 0
February 18, 2022 0 0 1.70 0 0 0 22.50 0 0 2.15 0 0 0
February 18, 2022 0 0 1.60 0 1 0 22.75 0 0 2.30 0 2 0
February 18, 2022 0 0 1.50 0 4 0 23.00 0 0 2.40 0 0 0
February 18, 2022 0 0 1.40 0 0 0 23.25 0 0 2.60 0 0 0
February 18, 2022 0 0 1.30 0 0 0 23.50 0 0 2.75 0 0 0
February 18, 2022 0 0 1.20 0 0 0 23.75 0 0 2.95 0 2 0
February 18, 2022 0 0 1.15 0 0 0 24.00 0 0 3.05 0 0 0
February 18, 2022 0 0 1.05 0 0 0 24.25 0 0 3.30 0 15 0
February 18, 2022 0 0 0 0 0 0 24.50 0 0 0 0 0 0
February 18, 2022 0 0 0.95 0 0 0 24.75 0 0 3.65 0 0 0
February 18, 2022 0 0 0 0 0 0 25.00 0 0 0 0 0 0
February 18, 2022 0 0 0.70 0 2 0 25.75 0 0 4.45 0 0 0
February 18, 2022 0 0 0.65 0 0 0 26.00 0 0 4.65 0 0 0
February 18, 2022 0 0 0.55 0 15 0 26.75 0 0 5.30 0 10 0
February 18, 2022 0 0 0.45 0 0 0 27.75 0 0 6.20 0 0 0
February 18, 2022 0 0 0.35 0 0 0 28.75 0 0 7.10 0 0 0
February 18, 2022 0 0 0.30 0 8 0 29.75 0 0 8.15 0 0 0
March 18, 2022 0 0 8.70 0 0 0 13.75 0 0 0.25 0 0 0
March 18, 2022 0 0 6.85 0 7 0 15.75 0 0 0.35 0 15 0
March 18, 2022 0 0 5.95 0 10 0 16.75 0 0 0.50 0 59 0
March 18, 2022 0 0 5.10 0 63 0 17.75 0 0 0.70 0 30 0
March 18, 2022 0 0 4.75 0 10 0 18.25 0 0 0.80 0 0 0
March 18, 2022 0 0 4.35 0 6 0 18.75 0 0 0.95 0 0 0
March 18, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
March 18, 2022 0 0 4.00 0 0 0 19.25 0 0 1.10 0 0 0
March 18, 2022 0 0 3.65 0 11 0 19.75 0 0 1.30 0 22 0
March 18, 2022 0 0 3.50 0 0 0 20.00 0 0 1.40 0 0 0
March 18, 2022 0 0 2.30 0 7 0 20.25 0 0 1.50 0 0 0
March 18, 2022 0 0 3.15 0 0 0 20.50 0 0 1.60 0 0 0
March 18, 2022 0 0 3.00 0 1 0 20.75 0 0 1.70 0 3 0
March 18, 2022 0 0 2.85 0 0 0 21.00 0 0 1.85 0 0 0
March 18, 2022 0 0 2.75 0 10 0 21.25 0 0 1.95 0 0 0
March 18, 2022 0 0 2.60 0 0 0 21.50 0 0 2.10 0 0 0
March 18, 2022 0 0 2.45 0 0 0 21.75 0 0 2.25 0 0 0
March 18, 2022 0 0 2.35 0 0 0 22.00 0 0 2.35 0 0 0
March 18, 2022 0 0 2.20 0 0 0 22.25 0 0 2.50 0 0 0
March 18, 2022 0 0 1.60 0 30 0 22.50 0 0 2.65 0 0 0
March 18, 2022 0 0 2.00 0 40 0 22.75 0 0 2.80 0 5 0
March 18, 2022 0 0 1.90 0 0 0 23.00 0 0 2.90 0 0 0
March 18, 2022 0 0 1.80 0 0 0 23.25 0 0 3.05 0 0 0
March 18, 2022 0 0 1.70 0 0 0 23.50 0 0 3.30 0 0 0
March 18, 2022 0 0 1.60 0 10 0 23.75 0 0 3.45 0 0 0
March 18, 2022 0 0 1.55 0 0 0 24.00 0 0 3.65 0 0 0
March 18, 2022 0 0 1.45 0 0 0 24.25 0 0 3.80 0 10 0
March 18, 2022 0 0 0 0 0 0 24.50 0 0 0 0 0 0
March 18, 2022 0 0 1.30 0 0 0 24.75 0 0 4.20 0 0 0
March 18, 2022 0 0 0 0 0 0 25.00 0 0 0 0 0 0
March 18, 2022 0 0 1.05 0 0 0 25.75 0 0 4.95 0 5 0
March 18, 2022 0 0 0.95 0 0 0 26.00 0 0 5.15 0 0 0
March 18, 2022 0 0 0.80 0 0 0 26.75 0 0 5.80 0 0 0
March 18, 2022 0 0 0.65 0 0 0 27.75 0 0 6.65 0 0 0
March 18, 2022 0 0 0.50 0 5 0 28.75 0 0 7.55 0 0 0
March 18, 2022 0 0 0.40 0 0 0 29.75 0 0 8.45 0 0 0
April 14, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
April 14, 2022 0 0 3.75 0 0 0 19.75 0 0 1.55 0 0 0
April 14, 2022 0 0 3.10 0 11 0 20.00 0 0 1.60 0 0 0
April 14, 2022 0 0 3.45 0 0 0 20.25 0 0 1.70 0 0 0
April 14, 2022 0 0 3.30 0 0 0 20.50 0 0 1.80 0 0 0
April 14, 2022 0 0 3.10 0 0 0 20.75 0 0 1.90 0 0 0
April 14, 2022 0 0 2.95 0 0 0 21.00 0 0 2.00 0 0 0
April 14, 2022 0 0 2.85 0 0 0 21.25 0 0 2.15 0 0 0
April 14, 2022 0 0 2.70 0 0 0 21.50 0 0 2.25 0 0 0
April 14, 2022 0 0 2.60 0 6 0 21.75 0 0 2.40 0 0 0
April 14, 2022 0 0 2.45 0 0 0 22.00 0 0 2.55 0 0 0
April 14, 2022 0 0 2.35 0 0 0 22.25 0 0 2.65 0 0 0
April 14, 2022 0 0 2.25 0 0 0 22.50 0 0 2.80 0 0 0
April 14, 2022 0 0 2.15 0 4 0 22.75 0 0 2.95 0 0 0
April 14, 2022 0 0 2.05 0 0 0 23.00 0 0 3.10 0 0 0
April 14, 2022 0 0 1.95 0 0 0 23.25 0 0 3.25 0 0 0
April 14, 2022 0 0 1.85 0 0 0 23.50 0 0 3.45 0 0 0
April 14, 2022 0 0 1.80 0 10 0 23.75 0 0 3.55 0 0 0
April 14, 2022 0 0 1.70 0 0 0 24.00 0 0 3.75 0 0 0
April 14, 2022 0 0 1.65 0 0 0 24.25 0 0 3.90 0 0 0
April 14, 2022 0 0 0 0 0 0 24.50 0 0 0 0 0 0
April 14, 2022 0 0 1.50 0 0 0 24.75 0 0 4.25 0 0 0
April 14, 2022 0 0 0 0 0 0 25.00 0 0 0 0 0 0
April 14, 2022 0 0 1.25 0 0 0 25.75 0 0 5.10 0 0 0
April 14, 2022 0 0 1.20 0 0 0 26.00 0 0 5.30 0 0 0
April 14, 2022 0 0 1.00 0 1 0 26.75 0 0 5.90 0 0 0
April 14, 2022 0 0 0.85 0 0 0 27.75 0 0 6.70 0 0 0
April 14, 2022 0 0 0.65 0 0 0 28.75 0 0 7.65 0 0 0
April 14, 2022 0 0 0.40 0 20 0 29.75 0 0 8.55 0 7 0
May 20, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
May 20, 2022 0 0 3.20 0 7 0 20.00 0 0 1.90 0 0 0
May 20, 2022 0 0 3.50 0 0 0 20.50 0 0 2.10 0 0 0
May 20, 2022 0 0 3.25 0 0 0 21.00 0 0 2.35 0 0 0
May 20, 2022 0 0 3.00 0 0 0 21.50 0 0 2.60 0 0 0
May 20, 2022 0 0 2.75 0 0 0 22.00 0 0 2.85 0 0 0
May 20, 2022 0 0 2.55 0 0 0 22.50 0 0 3.10 0 0 0
May 20, 2022 0 0 2.35 0 0 0 23.00 0 0 3.40 0 0 0
May 20, 2022 0 0 2.15 0 0 0 23.50 0 0 3.75 0 0 0
May 20, 2022 0 0 2.00 0 0 0 24.00 0 0 4.05 0 0 0
May 20, 2022 0 0 0 0 0 0 24.50 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 25.00 0 0 0 0 0 0
May 20, 2022 0 0 1.50 0 0 0 26.00 0 0 5.55 0 0 0
June 17, 2022 0 0 8.90 0 0 0 13.75 0 0 0.40 0 0 0
June 17, 2022 0 0 7.15 0 0 0 15.75 0 0 0.75 0 0 0
June 17, 2022 0 0 6.35 0 0 0 16.75 0 0 1.00 0 0 0
June 17, 2022 0 0 5.55 0 10 0 17.75 0 0 1.30 0 0 0
June 17, 2022 0 0 5.30 0 0 0 18.00 0 0 1.35 0 0 0
June 17, 2022 0 0 4.85 0 35 0 18.75 0 0 1.65 0 50 0
June 17, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
June 17, 2022 0 0 3.25 0 9 0 19.75 0 0 2.05 0 0 0
June 17, 2022 0 0 4.05 0 0 0 20.00 0 0 2.15 0 0 0
June 17, 2022 0 0 3.65 0 6 0 20.75 0 0 2.50 0 0 0
June 17, 2022 0 0 3.55 0 0 0 21.00 0 0 2.65 0 0 0
June 17, 2022 0 0 3.25 0 1 0 21.75 0 0 3.05 0 5 0
June 17, 2022 0 0 3.05 0 12 0 22.00 0 0 3.15 0 0 0
June 17, 2022 0 0 2.80 0 9 0 22.75 0 0 3.65 0 0 0
June 17, 2022 0 0 2.65 0 0 0 23.00 0 0 3.75 0 0 0
June 17, 2022 0 0 2.40 0 0 0 23.75 0 0 4.30 0 100 0
June 17, 2022 0 0 2.20 0 0 0 24.00 0 0 4.45 0 0 0
June 17, 2022 0 0 2.05 0 1 0 24.75 0 0 4.95 0 0 0
June 17, 2022 0 0 1.95 0 0 0 25.00 0 0 5.15 0 0 0
June 17, 2022 0 0 1.80 0 0 0 25.75 0 0 5.70 0 0 0
June 17, 2022 0 0 1.65 0 0 0 26.00 0 0 5.85 0 0 0
June 17, 2022 0 0 1.25 0 0 0 27.75 0 0 7.25 0 5 0
June 17, 2022 0 0 0.90 0 0 0 29.75 0 0 8.95 0 10 0
June 17, 2022 0 0 0.90 0 0 0 30.00 0 0 9.15 0 0 0
June 17, 2022 0 0 0.45 0 0 0 34.75 0 0 13.60 0 0 0
September 16, 2022 0 0 7.45 0 0 0 15.75 0 0 1.15 0 0 0
September 16, 2022 0 0 5.95 0 0 0 17.75 0 0 1.80 0 0 0
September 16, 2022 0 0 5.85 0 0 0 18.00 0 0 1.90 0 0 0
September 16, 2022 0 0 5.35 0 0 0 18.75 0 0 2.20 0 0 0
September 16, 2022 0 0 0 0 0 0 19.00 0 0 0 0 0 0
September 16, 2022 3.50 0 4.80 0 4 0 19.75 0 0 2.65 0 0 0
September 16, 2022 0 0 4.65 0 0 0 20.00 0 0 2.75 0 0 0
September 16, 2022 0 0 4.25 0 0 0 20.75 0 0 3.20 0 0 0
September 16, 2022 0 0 4.15 0 0 0 21.00 0 0 3.30 0 0 0
September 16, 2022 0 0 3.75 0 0 0 21.75 0 0 3.70 0 0 0
September 16, 2022 0 0 3.65 0 0 0 22.00 0 0 3.85 0 0 0
September 16, 2022 0 0 3.35 0 4 0 22.75 0 0 4.30 0 0 0
September 16, 2022 0 0 3.25 0 0 0 23.00 0 0 4.45 0 0 0
September 16, 2022 0 0 2.95 0 0 0 23.75 0 0 4.95 0 0 0
September 16, 2022 0 0 2.85 0 0 0 24.00 0 0 5.10 0 0 0
September 16, 2022 0 0 2.60 0 10 0 24.75 0 0 5.60 0 5 0
September 16, 2022 0 0 2.55 0 0 0 25.00 0 0 5.75 0 0 0
September 16, 2022 0 0 2.35 0 5 0 25.75 0 0 6.30 0 0 0
September 16, 2022 0 0 2.25 0 0 0 26.00 0 0 6.50 0 0 0
September 16, 2022 0 0 1.85 0 1 0 27.75 0 0 7.85 0 0 0
September 16, 2022 0 0 1.45 0 5 0 29.75 0 0 9.45 0 0 0
September 16, 2022 0 0 1.50 0 0 0 30.00 0 0 9.70 0 0 0
September 16, 2022 0 0 0.80 0 0 0 34.75 0 0 13.95 0 0 0