TVE – Tamarack Valley Energy Ltd.
Last update: September 7, 2025 at 7:05 a.m. (Real-time)
- Last price: 5.190
- Net change: -0.120
- Bid price: 5.170
- Ask price: 5.250
- 30-day historical volatility: 24.48%
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: 4,323
Volume: 17
|
Open interest: 518
Volume: 0
|
||||||||||||
September 19, 2025 | 3.15 | 3.25 | 3.25 | 0 | 60 | 0 | 2.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 | 2.50 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 | 2.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 2.15 | 2.25 | 2.25 | 0 | 10 | 0 | 3.00 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 1.90 | 2.00 | 2.00 | 0 | 0 | 0 | 3.25 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 1.65 | 1.75 | 1.75 | 0 | 0 | 0 | 3.50 | 0 | 0.05 | 0.05 | 0 | 70 | 0 |
September 19, 2025 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | 3.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 1.15 | 1.25 | 1.25 | 0 | 155 | 0 | 4.00 | 0 | 0.05 | 0.05 | 0 | 57 | 0 |
September 19, 2025 | 0.90 | 1.00 | 1.00 | 0 | 7 | 0 | 4.25 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 0.65 | 0.75 | 0.75 | 0 | 163 | 0 | 4.50 | 0 | 0.05 | 0.05 | 0 | 35 | 0 |
September 19, 2025 | 0.39 | 0.50 | 0.50 | 0 | 76 | 0 | 4.75 | 0 | 0.05 | 0.05 | 0 | 0 | 0 |
September 19, 2025 | 0.10 | 0.28 | 0.28 | 0 | 138 | 0 | 5.00 | 0.02 | 0.08 | 0.08 | 0 | 7 | 0 |
September 19, 2025 | 0.02 | 0.13 | 0.13 | 0 | 60 | 0 | 5.25 | 0.06 | 0.19 | 0.19 | 0 | 0 | 0 |
September 19, 2025 | 0.01 | 0.06 | 0.06 | -0.04 | 585 | 10 | 5.50 | 0.22 | 0.38 | 0.38 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 5.75 | 0.47 | 0.65 | 0.65 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 170 | 0 | 6.00 | 0.75 | 0.90 | 0.90 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 6.25 | 1.00 | 1.15 | 1.15 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 6.50 | 1.25 | 1.40 | 1.40 | 0 | 0 | 0 |
September 19, 2025 | 0 | 0.05 | 0.05 | 0 | 0 | 0 | 7.00 | 1.75 | 1.90 | 1.90 | 0 | 0 | 0 |
October 17, 2025 | 2.65 | 2.75 | 2.75 | 0 | 0 | 0 | 2.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 2.40 | 2.50 | 2.50 | 0 | 0 | 0 | 2.75 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 2.15 | 2.25 | 2.25 | 0 | 0 | 0 | 3.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 1.90 | 2.00 | 2.00 | 0 | 0 | 0 | 3.25 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 1.65 | 1.75 | 1.75 | 0 | 0 | 0 | 3.50 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | 3.75 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 1.15 | 1.25 | 1.25 | -0.20 | 3 | 2 | 4.00 | 0 | 0.06 | 0.06 | 0 | 0 | 0 |
October 17, 2025 | 0.90 | 1.00 | 1.00 | 0 | 0 | 0 | 4.25 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 0.65 | 0.80 | 0.80 | 0 | 30 | 0 | 4.50 | 0.01 | 0.07 | 0.07 | 0 | 0 | 0 |
October 17, 2025 | 0.37 | 0.55 | 0.55 | 0 | 0 | 0 | 4.75 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 |
October 17, 2025 | 0.30 | 0.35 | 0.35 | 0 | 1,074 | 0 | 5.00 | 0.04 | 0.16 | 0.16 | 0 | 21 | 0 |
October 17, 2025 | 0.06 | 0.21 | 0.21 | 0 | 235 | 0 | 5.25 | 0.12 | 0.27 | 0.27 | 0 | 3 | 0 |
October 17, 2025 | 0.02 | 0.11 | 0.11 | 0 | 1 | 0 | 5.50 | 0.26 | 0.44 | 0.44 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 5.75 | 0.50 | 0.70 | 0.70 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.07 | 0.07 | 0 | 0 | 0 | 6.00 | 0.70 | 0.90 | 0.90 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 6.25 | 0.95 | 1.15 | 1.15 | 0 | 0 | 0 |
October 17, 2025 | 0 | 0.06 | 0.06 | 0 | 0 | 0 | 6.50 | 1.20 | 1.40 | 1.40 | 0 | 0 | 0 |
November 21, 2025 | 2.15 | 2.25 | 2.25 | 0 | 0 | 0 | 3.00 | 0 | 0.07 | 0.07 | 0 | 0 | 0 |
November 21, 2025 | 1.65 | 1.75 | 1.75 | 0 | 0 | 0 | 3.50 | 0 | 0.09 | 0.09 | 0 | 0 | 0 |
November 21, 2025 | 1.40 | 1.50 | 1.50 | 0 | 0 | 0 | 3.75 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
November 21, 2025 | 1.15 | 1.30 | 1.30 | 0 | 0 | 0 | 4.00 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 |
November 21, 2025 | 0.90 | 1.10 | 1.10 | 0 | 0 | 0 | 4.25 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 |
November 21, 2025 | 0.70 | 0.80 | 0.80 | 0 | 0 | 0 | 4.50 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
November 21, 2025 | 0.50 | 0.60 | 0.60 | 0 | 0 | 0 | 4.75 | 0.06 | 0.18 | 0.18 | 0 | 0 | 0 |
November 21, 2025 | 0.33 | 0.45 | 0.45 | 0 | 50 | 0 | 5.00 | 0.14 | 0.26 | 0.26 | 0 | 30 | 0 |
November 21, 2025 | 0.19 | 0.31 | 0.31 | 0 | 410 | 0 | 5.25 | 0.24 | 0.38 | 0.38 | 0 | 5 | 0 |
November 21, 2025 | 0.09 | 0.21 | 0.21 | 0 | 90 | 0 | 5.50 | 0.39 | 0.55 | 0.55 | 0 | 15 | 0 |
November 21, 2025 | 0.02 | 0.14 | 0.14 | 0 | 35 | 0 | 5.75 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 |
November 21, 2025 | 0.02 | 0.10 | 0.10 | 0 | 0 | 0 | 6.00 | 0.75 | 0.95 | 0.95 | 0 | 0 | 0 |
November 21, 2025 | 0.01 | 0.08 | 0.08 | 0 | 0 | 0 | 6.25 | 1.00 | 1.20 | 1.20 | 0 | 0 | 0 |
November 21, 2025 | 0 | 0.10 | 0.10 | 0 | 0 | 0 | 6.50 | 1.20 | 1.40 | 1.40 | 0 | 0 | 0 |
December 19, 2025 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 | 2.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
December 19, 2025 | 2.65 | 2.80 | 2.80 | 0 | 0 | 0 | 2.50 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
December 19, 2025 | 2.15 | 2.30 | 2.30 | 0 | 19 | 0 | 3.00 | 0 | 0.08 | 0.08 | 0 | 0 | 0 |
December 19, 2025 | 1.65 | 1.75 | 1.75 | 0 | 4 | 0 | 3.50 | 0 | 0.09 | 0.09 | 0 | 30 | 0 |
December 19, 2025 | 1.15 | 1.35 | 1.35 | 0 | 35 | 0 | 4.00 | 0.01 | 0.10 | 0.10 | 0 | 115 | 0 |
December 19, 2025 | 0.95 | 1.10 | 1.10 | 0 | 0 | 0 | 4.25 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 |
December 19, 2025 | 0.70 | 0.90 | 0.90 | 0 | 100 | 0 | 4.50 | 0.07 | 0.17 | 0.17 | 0 | 30 | 0 |
December 19, 2025 | 0.45 | 0.65 | 0.65 | 0 | 0 | 0 | 4.75 | 0.08 | 0.24 | 0.24 | 0 | 0 | 0 |
December 19, 2025 | 0.30 | 0.50 | 0.50 | 0 | 90 | 0 | 5.00 | 0.14 | 0.31 | 0.31 | 0 | 0 | 0 |
December 19, 2025 | 0.17 | 0.36 | 0.36 | 0 | 40 | 0 | 5.25 | 0.25 | 0.44 | 0.44 | 0 | 0 | 0 |
December 19, 2025 | 0.08 | 0.26 | 0.26 | 0 | 90 | 0 | 5.50 | 0.40 | 0.60 | 0.60 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.19 | 0.19 | 0 | 0 | 0 | 5.75 | 0.60 | 0.75 | 0.75 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.14 | 0.14 | 0 | 30 | 0 | 6.00 | 0.80 | 0.95 | 0.95 | 0 | 0 | 0 |
December 19, 2025 | 0.02 | 0.11 | 0.11 | 0 | 0 | 0 | 6.25 | 0.90 | 1.25 | 1.25 | 0 | 0 | 0 |
December 19, 2025 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 | 6.50 | 1.20 | 1.40 | 1.40 | 0 | 0 | 0 |
December 19, 2025 | 0 | 0.09 | 0.09 | 0 | 0 | 0 | 7.00 | 1.70 | 1.90 | 1.90 | 0 | 0 | 0 |
January 16, 2026 | 1.15 | 1.35 | 1.35 | 0 | 0 | 0 | 4.00 | 0.02 | 0.12 | 0.12 | 0 | 0 | 0 |
January 16, 2026 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 | 4.25 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 |
January 16, 2026 | 0.70 | 0.95 | 0.95 | 0 | 0 | 0 | 4.50 | 0.06 | 0.22 | 0.22 | 0 | 0 | 0 |
January 16, 2026 | 0.48 | 0.75 | 0.75 | 0 | 0 | 0 | 4.75 | 0.10 | 0.28 | 0.28 | 0 | 0 | 0 |
January 16, 2026 | 0.32 | 0.55 | 0.55 | -0.10 | 0 | 5 | 5.00 | 0.16 | 0.35 | 0.35 | 0 | 0 | 0 |
January 16, 2026 | 0.19 | 0.40 | 0.40 | 0 | 0 | 0 | 5.25 | 0.28 | 0.47 | 0.47 | 0 | 0 | 0 |
January 16, 2026 | 0.10 | 0.30 | 0.30 | 0 | 0 | 0 | 5.50 | 0.42 | 0.60 | 0.60 | 0 | 0 | 0 |
January 16, 2026 | 0.04 | 0.22 | 0.22 | 0 | 0 | 0 | 5.75 | 0.55 | 0.80 | 0.80 | 0 | 0 | 0 |
January 16, 2026 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 6.00 | 0.80 | 1.00 | 1.00 | 0 | 0 | 0 |
January 16, 2026 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 | 6.25 | 0.95 | 1.25 | 1.25 | 0 | 0 | 0 |
January 16, 2026 | 0.01 | 0.09 | 0.09 | 0 | 0 | 0 | 6.50 | 1.20 | 1.50 | 1.50 | 0 | 0 | 0 |
February 20, 2026 | 1.20 | 1.40 | 1.40 | 0 | 0 | 0 | 4.00 | 0.02 | 0.16 | 0.16 | 0 | 0 | 0 |
February 20, 2026 | 0.95 | 1.20 | 1.20 | 0 | 0 | 0 | 4.25 | 0.04 | 0.21 | 0.21 | 0 | 0 | 0 |
February 20, 2026 | 0.75 | 1.00 | 1.00 | 0 | 0 | 0 | 4.50 | 0.07 | 0.25 | 0.25 | 0 | 0 | 0 |
February 20, 2026 | 0.60 | 0.80 | 0.80 | 0 | 0 | 0 | 4.75 | 0.15 | 0.32 | 0.32 | 0 | 0 | 0 |
February 20, 2026 | 0.42 | 0.65 | 0.65 | 0 | 0 | 0 | 5.00 | 0.24 | 0.41 | 0.41 | 0 | 0 | 0 |
February 20, 2026 | 0.29 | 0.48 | 0.48 | 0 | 0 | 0 | 5.25 | 0.34 | 0.55 | 0.55 | 0 | 0 | 0 |
February 20, 2026 | 0.19 | 0.36 | 0.36 | 0 | 4 | 0 | 5.50 | 0.48 | 0.65 | 0.65 | 0 | 0 | 0 |
February 20, 2026 | 0.11 | 0.28 | 0.28 | 0 | 0 | 0 | 5.75 | 0.70 | 0.85 | 0.85 | 0 | 0 | 0 |
February 20, 2026 | 0.05 | 0.22 | 0.22 | 0 | 0 | 0 | 6.00 | 0.80 | 1.05 | 1.05 | 0 | 0 | 0 |
February 20, 2026 | 0.02 | 0.16 | 0.16 | 0 | 0 | 0 | 6.25 | 1.00 | 1.25 | 1.25 | 0 | 0 | 0 |
February 20, 2026 | 0.02 | 0.13 | 0.13 | 0 | 0 | 0 | 6.50 | 1.25 | 1.50 | 1.50 | 0 | 0 | 0 |
March 20, 2026 | 3.10 | 3.30 | 3.30 | 0 | 0 | 0 | 2.00 | 0 | 0.10 | 0.10 | 0 | 0 | 0 |
March 20, 2026 | 2.60 | 2.80 | 2.80 | 0 | 0 | 0 | 2.50 | 0 | 0.11 | 0.11 | 0 | 0 | 0 |
March 20, 2026 | 2.10 | 2.30 | 2.30 | 0 | 12 | 0 | 3.00 | 0 | 0.12 | 0.12 | 0 | 0 | 0 |
March 20, 2026 | 1.65 | 1.85 | 1.85 | 0 | 0 | 0 | 3.50 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 |
March 20, 2026 | 1.20 | 1.40 | 1.40 | 0 | 60 | 0 | 4.00 | 0.02 | 0.18 | 0.18 | 0 | 0 | 0 |
March 20, 2026 | 0.80 | 1.00 | 1.00 | 0 | 0 | 0 | 4.50 | 0.10 | 0.20 | 0.20 | 0 | 80 | 0 |
March 20, 2026 | 0.45 | 0.70 | 0.70 | 0 | 4 | 0 | 5.00 | 0.27 | 0.47 | 0.47 | 0 | 0 | 0 |
March 20, 2026 | 0.21 | 0.42 | 0.42 | 0 | 219 | 0 | 5.50 | 0.55 | 0.70 | 0.70 | 0 | 0 | 0 |
March 20, 2026 | 0.07 | 0.27 | 0.27 | 0 | 0 | 0 | 6.00 | 0.90 | 1.05 | 1.05 | 0 | 0 | 0 |
March 20, 2026 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 | 6.50 | 1.25 | 1.50 | 1.50 | 0 | 0 | 0 |
March 20, 2026 | 0.01 | 0.11 | 0.11 | 0 | 0 | 0 | 7.00 | 1.70 | 2.00 | 2.00 | 0 | 0 | 0 |
June 19, 2026 | 2.10 | 2.35 | 2.35 | 0 | 35 | 0 | 3.00 | 0.01 | 0.17 | 0.17 | 0 | 0 | 0 |
June 19, 2026 | 1.65 | 1.90 | 1.90 | 0 | 0 | 0 | 3.50 | 0.02 | 0.17 | 0.17 | 0 | 0 | 0 |
June 19, 2026 | 1.20 | 1.50 | 1.50 | 0 | 36 | 0 | 4.00 | 0.06 | 0.28 | 0.28 | 0 | 0 | 0 |
June 19, 2026 | 0.85 | 1.10 | 1.10 | 0 | 4 | 0 | 4.50 | 0.15 | 0.40 | 0.40 | 0 | 0 | 0 |
June 19, 2026 | 0.55 | 0.80 | 0.80 | 0 | 104 | 0 | 5.00 | 0.34 | 0.55 | 0.55 | 0 | 0 | 0 |
June 19, 2026 | 0.30 | 0.55 | 0.55 | 0 | 70 | 0 | 5.50 | 0.60 | 0.85 | 0.85 | 0 | 20 | 0 |
June 19, 2026 | 0.14 | 0.39 | 0.39 | 0 | 15 | 0 | 6.00 | 0.90 | 1.15 | 1.15 | 0 | 0 | 0 |
June 19, 2026 | 0.04 | 0.26 | 0.26 | 0 | 0 | 0 | 6.50 | 1.35 | 1.55 | 1.55 | 0 | 0 | 0 |
June 19, 2026 | 0.02 | 0.18 | 0.18 | 0 | 0 | 0 | 7.00 | 1.70 | 2.05 | 2.05 | 0 | 0 | 0 |