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: August 14, 2022 at 2:08 p.m.   (Real-time)

  • Last price: 4.180
  • Net change: 0
  • Bid price: 4.170
  • Ask price: 4.200
  • 30-day historical volatility: 74.93%
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: 14,650
Volume: 109
Open interest: 860
Volume: 11
August 19, 2022 1.55 1.85 1.85 0 0 0 2.50 0 0.16 0.16 0 0 0
August 19, 2022 1.05 1.35 1.35 -0.15 60 60 3.00 0 0.16 0.16 0 0 0
August 19, 2022 0.75 1.10 1.10 0 0 0 3.25 0 0.13 0.13 0 0 0
August 19, 2022 0.50 0.85 0.85 0 0 0 3.50 0 0.15 0.15 0 0 0
August 19, 2022 0.21 0.65 0.65 0 15 0 3.75 0.01 0.19 0.19 0 20 0
August 19, 2022 0.02 0.29 0.29 0 68 0 4.00 0.01 0.25 0.25 0 30 0
August 19, 2022 0.01 0.30 0.30 0 10 0 4.25 0.02 0.34 0.34 0 0 0
August 19, 2022 0.01 0.20 0.20 0 0 0 4.50 0.11 0.50 0.50 0 0 0
August 19, 2022 0 0.05 0.05 0 118 0 4.75 0.40 0.70 0.70 0 0 0
August 19, 2022 0 0.10 0.10 0 147 0 5.00 0.65 0.95 0.95 0 30 0
August 19, 2022 0 0.16 0.16 0 29 0 5.25 0.85 1.20 1.20 0 0 0
August 19, 2022 0 0.16 0.16 0 5,210 0 5.50 1.15 1.45 1.45 0 0 0
August 19, 2022 0 0.16 0.16 0 5 0 5.75 1.35 1.70 1.70 0 0 0
August 19, 2022 0 0.16 0.16 0 121 0 6.00 1.65 1.95 1.95 0 0 0
August 19, 2022 0 0.16 0.16 0 20 0 6.25 1.85 2.20 2.20 0 0 0
August 19, 2022 0 0.16 0.16 0 51 0 6.50 2.15 2.45 2.45 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 6.75 2.35 2.80 2.80 0 0 0
August 19, 2022 0 0.16 0.16 0 25 0 7.00 2.60 3.05 3.05 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 7.25 2.85 3.30 3.30 0 0 0
August 19, 2022 0 0.16 0.16 0 0 0 7.50 3.10 3.55 3.55 0 0 0
September 16, 2022 1.55 1.90 1.90 0 0 0 2.50 0 0.16 0.16 0 0 0
September 16, 2022 1.05 1.40 1.40 0 2 0 3.00 0.01 0.21 0.21 0 0 0
September 16, 2022 0.85 1.15 1.15 0 0 0 3.25 0.01 0.24 0.24 0 0 0
September 16, 2022 0.55 0.95 0.95 0 0 0 3.50 0.02 0.29 0.29 0 0 0
September 16, 2022 0.35 0.75 0.75 0 0 0 3.75 0.02 0.36 0.36 0 0 0
September 16, 2022 0.21 0.60 0.60 0 132 0 4.00 0.02 0.46 0.46 0 5 0
September 16, 2022 0.02 0.49 0.49 0 6 0 4.25 0.11 0.55 0.55 0 0 0
September 16, 2022 0.06 0.39 0.39 0 31 0 4.50 0.31 0.70 0.70 0 0 0
September 16, 2022 0.02 0.32 0.32 0 66 0 4.75 0.45 0.85 0.85 0 200 0
September 16, 2022 0.02 0.27 0.27 0 123 0 5.00 0.65 1.10 1.10 0 10 0
September 16, 2022 0.01 0.24 0.24 0 30 0 5.25 0.95 1.30 1.30 0 5 0
September 16, 2022 0.01 0.22 0.22 0 263 0 5.50 1.20 1.55 1.55 0 0 0
September 16, 2022 0.01 0.21 0.21 0 5 0 5.75 1.40 1.80 1.80 0 0 0
September 16, 2022 0.01 0.20 0.20 0 53 0 6.00 1.65 2.05 2.05 0 0 0
September 16, 2022 0.01 0.19 0.19 0 29 0 6.25 1.90 2.25 2.25 0 0 0
September 16, 2022 0.01 0.18 0.18 0 233 0 6.50 2.15 2.50 2.50 0 0 0
September 16, 2022 0 0.21 0.21 0 0 0 6.75 2.35 2.85 2.85 0 0 0
September 16, 2022 0 0.20 0.20 0 232 0 7.00 2.60 3.10 3.10 0 0 0
September 16, 2022 0 0.20 0.20 0 0 0 7.25 2.85 3.35 3.35 0 0 0
September 16, 2022 0 0.19 0.19 0 85 0 7.50 3.10 3.60 3.60 0 0 0
October 21, 2022 1.55 1.90 1.90 0 0 0 2.50 0.01 0.21 0.21 0 0 0
October 21, 2022 1.05 1.45 1.45 0 0 0 3.00 0.02 0.28 0.28 0 0 0
October 21, 2022 0.85 1.25 1.25 0 0 0 3.25 0.02 0.33 0.33 0 0 0
October 21, 2022 0.65 1.05 1.05 0 0 0 3.50 0.02 0.40 0.40 0 0 0
October 21, 2022 0.45 0.85 0.85 0 15 0 3.75 0.02 0.48 0.48 0 20 0
October 21, 2022 0.31 0.75 0.75 0 55 0 4.00 0.11 0.55 0.55 0 0 0
October 21, 2022 0.21 0.60 0.60 0 42 0 4.25 0.31 0.70 0.70 0 0 0
October 21, 2022 0.11 0.50 0.50 0 25 0 4.50 0.41 0.85 0.85 0 0 0
October 21, 2022 0.02 0.46 0.46 0 33 0 4.75 0.65 1.05 1.05 0 0 0
October 21, 2022 0.02 0.39 0.39 0 212 0 5.00 0.85 1.20 1.20 0 5 0
October 21, 2022 0.02 0.35 0.35 0 35 0 5.25 0.95 1.40 1.40 0 0 0
October 21, 2022 0.02 0.31 0.31 0 45 0 5.50 1.25 1.60 1.60 0 0 0
October 21, 2022 0.02 0.26 0.26 0 123 0 5.75 1.45 1.85 1.85 0 0 0
October 21, 2022 0.02 0.27 0.27 0 62 0 6.00 1.65 2.05 2.05 0 55 0
October 21, 2022 0.01 0.25 0.25 0 0 0 6.25 1.95 2.30 2.30 0 0 0
October 21, 2022 0.01 0.24 0.24 0 0 0 6.50 2.20 2.55 2.55 0 0 0
October 21, 2022 0.01 0.23 0.23 0 0 0 6.75 2.40 2.90 2.90 0 0 0
October 21, 2022 0.01 0.22 0.22 0 50 0 7.00 2.65 3.15 3.15 0 0 0
October 21, 2022 0.01 0.21 0.21 0 0 0 7.25 2.90 3.40 3.40 0 0 0
October 21, 2022 0.01 0.20 0.20 0 0 0 7.50 3.15 3.60 3.60 0 0 0
November 18, 2022 1.55 1.95 1.95 0 0 0 2.50 0.02 0.29 0.29 0 0 0
November 18, 2022 1.15 1.55 1.55 0 0 0 3.00 0.02 0.38 0.38 0 0 0
November 18, 2022 0.95 1.35 1.35 0 0 0 3.25 0.02 0.44 0.44 0 0 0
November 18, 2022 0.75 1.15 1.15 0 160 0 3.50 0.07 0.49 0.49 0 0 0
November 18, 2022 0.60 0.95 0.95 0 0 0 3.75 0.16 0.55 0.55 0 0 0
November 18, 2022 0.45 0.85 0.85 0 0 0 4.00 0.26 0.45 0.45 -0.25 0 10
November 18, 2022 0.33 0.75 0.75 0 20 0 4.25 0.41 0.80 0.80 0 0 0
November 18, 2022 0.24 0.65 0.65 0 0 0 4.50 0.55 0.95 0.95 0 0 0
November 18, 2022 0.16 0.55 0.55 0 0 0 4.75 0.75 1.15 1.15 0 0 0
November 18, 2022 0.10 0.49 0.49 0 47 0 5.00 0.90 1.30 1.30 0 0 0
November 18, 2022 0.03 0.45 0.45 0 20 0 5.25 1.10 1.50 1.50 0 0 0
November 18, 2022 0.02 0.44 0.44 0 15 0 5.50 1.30 1.70 1.70 0 0 0
November 18, 2022 0.02 0.40 0.40 0 0 0 5.75 1.55 1.90 1.90 0 0 0
November 18, 2022 0.02 0.38 0.38 0 11 0 6.00 1.75 2.15 2.15 0 0 0
November 18, 2022 0.02 0.35 0.35 0 0 0 6.25 2.00 2.35 2.35 0 0 0
November 18, 2022 0.02 0.35 0.35 0 150 0 6.50 2.20 2.60 2.60 0 0 0
November 18, 2022 0.02 0.33 0.33 0 0 0 6.75 2.45 3.00 3.00 0 0 0
November 18, 2022 0.02 0.30 0.30 0 0 0 7.00 2.65 3.10 3.10 0 0 0
November 18, 2022 0.01 0.30 0.30 0 30 0 7.25 2.90 3.50 3.50 0 0 0
November 18, 2022 0.01 0.30 0.30 0 19 0 7.50 3.15 3.70 3.70 0 0 0
December 16, 2022 1.55 1.95 1.95 0 0 0 2.50 0.02 0.34 0.34 0 0 0
December 16, 2022 1.15 1.55 1.55 0 81 0 3.00 0.02 0.44 0.44 0 10 0
December 16, 2022 1.00 1.35 1.35 0 0 0 3.25 0.04 0.49 0.49 0 0 0
December 16, 2022 0.85 1.25 1.25 0 0 0 3.50 0.12 0.55 0.55 0 0 0
December 16, 2022 0.65 1.05 1.05 0 17 0 3.75 0.21 0.65 0.65 0 0 0
December 16, 2022 0.55 0.95 0.95 -0.05 87 15 4.00 0.32 0.75 0.75 -0.25 5 1
December 16, 2022 0.39 0.75 0.75 0 0 0 4.25 0.45 0.85 0.85 0 0 0
December 16, 2022 0.30 0.65 0.65 0 108 0 4.50 0.65 1.05 1.05 0 110 0
December 16, 2022 0.22 0.65 0.65 0 5 0 4.75 0.80 1.20 1.20 0 0 0
December 16, 2022 0.15 0.55 0.55 0 103 0 5.00 0.95 1.35 1.35 0 45 0
December 16, 2022 0.10 0.49 0.49 0 30 0 5.25 1.15 1.55 1.55 0 0 0
December 16, 2022 0.20 0.49 0.49 0 250 0 5.50 1.35 1.75 1.75 0 25 0
December 16, 2022 0.02 0.39 0.39 0 15 0 5.75 1.60 1.95 1.95 0 0 0
December 16, 2022 0.02 0.45 0.45 0 936 0 6.00 1.80 2.20 2.20 0 10 0
December 16, 2022 0.02 0.39 0.39 0 90 0 6.25 2.05 2.35 2.35 0 0 0
December 16, 2022 0.02 0.40 0.40 0 173 0 6.50 2.20 2.65 2.65 0 0 0
December 16, 2022 0.02 0.09 0.09 0 196 0 7.00 2.70 3.10 3.10 0 40 0
December 16, 2022 0.02 0.31 0.31 0 0 0 7.50 3.15 3.65 3.65 0 0 0
December 16, 2022 0.01 0.29 0.29 0 63 0 8.00 3.65 4.15 4.15 0 0 0
January 20, 2023 1.65 2.05 2.05 0 0 0 2.50 0.02 0.39 0.39 0 0 0
January 20, 2023 1.25 1.65 1.65 0 0 0 3.00 0.02 0.49 0.49 0 0 0
January 20, 2023 1.05 1.45 1.45 0 0 0 3.25 0.11 0.55 0.55 0 0 0
January 20, 2023 0.85 1.25 1.25 0 0 0 3.50 0.21 0.65 0.65 0 0 0
January 20, 2023 0.75 1.15 1.15 0 0 0 3.75 0.31 0.75 0.75 0 0 0
January 20, 2023 0.60 1.05 1.05 0 0 0 4.00 0.41 0.85 0.85 0 0 0
January 20, 2023 0.46 0.85 0.85 0 1 0 4.25 0.55 0.95 0.95 0 0 0
January 20, 2023 0.36 0.75 0.75 0 0 0 4.50 0.75 1.15 1.15 0 0 0
January 20, 2023 0.31 0.75 0.75 0 0 0 4.75 0.85 1.25 1.25 0 0 0
January 20, 2023 0.21 0.65 0.65 0 0 0 5.00 1.05 1.45 1.45 0 0 0
January 20, 2023 0.15 0.55 0.55 0 0 0 5.25 1.25 1.65 1.65 0 0 0
January 20, 2023 0.11 0.55 0.55 0.06 0 2 5.50 1.45 1.85 1.85 0 0 0
March 17, 2023 2.10 2.45 2.45 0 0 0 2.00 0.02 0.36 0.36 0 0 0
March 17, 2023 1.70 2.05 2.05 0 0 0 2.50 0.02 0.44 0.44 0 0 0
March 17, 2023 1.30 1.75 1.75 0 168 0 3.00 0.11 0.55 0.55 0 0 0
March 17, 2023 1.00 1.35 1.35 0 5 0 3.50 0.31 0.70 0.70 0 0 0
March 17, 2023 0.95 1.15 1.15 0 309 0 4.00 0.55 0.75 0.75 0 60 0
March 17, 2023 0.55 0.95 0.95 0 175 0 4.50 0.85 1.25 1.25 0 20 0
March 17, 2023 0.34 0.70 0.70 0 1,145 0 5.00 1.15 1.55 1.55 0 20 0
March 17, 2023 0.24 0.65 0.65 0 132 0 5.50 1.55 1.95 1.95 0 20 0
March 17, 2023 0.16 0.48 0.48 0 803 0 6.00 1.95 2.35 2.35 0 0 0
March 17, 2023 0.11 0.49 0.49 0 328 0 6.50 2.35 2.80 2.80 0 10 0
March 17, 2023 0.07 0.49 0.49 0 317 0 7.00 2.75 3.30 3.30 0 5 0
March 17, 2023 0.04 0.44 0.44 0 43 0 7.50 3.20 3.70 3.70 0 0 0
March 17, 2023 0.02 0.40 0.40 0 203 0 8.00 3.65 4.20 4.20 0 0 0
June 16, 2023 2.10 2.90 2.90 0 92 0 2.00 0.01 0.45 0.45 0 0 0
June 16, 2023 1.70 2.20 2.20 0 0 0 2.50 0.10 0.60 0.60 0 0 0
June 16, 2023 1.40 1.90 1.90 0 27 0 3.00 0.20 0.70 0.70 0 0 0
June 16, 2023 1.10 1.60 1.60 0 24 0 3.50 0.40 0.90 0.90 0 0 0
June 16, 2023 0.90 1.40 1.40 0 55 0 4.00 0.70 1.20 1.20 0 0 0
June 16, 2023 0.70 1.20 1.20 -0.15 166 32 4.50 1.00 1.50 1.50 0 50 0
June 16, 2023 0.50 1.00 1.00 0 0 0 5.00 1.30 1.80 1.80 0 50 0
June 16, 2023 0.40 0.90 0.90 0 0 0 5.50 1.70 2.20 2.20 0 0 0
June 16, 2023 0.30 0.80 0.80 0 62 0 6.00 2.10 2.55 2.55 0 0 0
June 16, 2023 0.20 0.70 0.70 0 20 0 6.50 2.45 2.95 2.95 0 0 0
June 16, 2023 0.10 0.60 0.60 0 8 0 7.00 2.85 3.40 3.40 0 0 0
June 16, 2023 0.01 0.50 0.50 0 75 0 8.00 3.70 4.30 4.30 0 0 0