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.

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