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: July 18, 2025 at 6:20 p.m.   (Real-time)

  • Last price: 5.070
  • Net change: 0.100
  • Bid price: 5.020
  • Ask price: 5.080
  • 30-day historical volatility: 28.49%
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: 26,313
Volume: 170
Open interest: 11,484
Volume: 15
July 18, 2025 0 0 3.10 0 0 0 2.00 0 0 0.21 0 0 0
July 18, 2025 0 0 2.60 0 0 0 2.50 0 0 0.21 0 0 0
July 18, 2025 0 0 2.35 0 0 0 2.75 0 0 0.21 0 0 0
July 18, 2025 0 0 2.10 0 10 0 3.00 0 0 0.21 0 0 0
July 18, 2025 0 0 1.85 0 0 0 3.25 0 0 0.21 0 0 0
July 18, 2025 0 0 1.60 0 0 0 3.50 0 0 0.21 0 0 0
July 18, 2025 0 0 1.35 0 0 0 3.75 0 0 0.21 0 0 0
July 18, 2025 0 0 1.10 0 0 0 4.00 0 0 0.21 0 11,022 0
July 18, 2025 0 0 0.85 0 0 0 4.25 0 0 0.21 0 0 0
July 18, 2025 0 0 0.60 0 33 0 4.50 0 0 0.03 0 10 0
July 18, 2025 0 0 0.36 0.04 22,445 10 4.75 0 0 0.21 0 0 0
July 18, 2025 0 0 0.31 0 104 0 5.00 0 0 0.49 0 10 0
July 18, 2025 0 0 0.21 0 0 0 5.25 0 0 0.22 0 0 0
July 18, 2025 0 0 0.21 0 0 0 5.50 0 0 0.47 0 0 0
July 18, 2025 0 0 0.21 0 0 0 5.75 0 0 0.75 0 0 0
July 18, 2025 0 0 0.21 0 0 0 6.00 0 0 1.00 0 0 0
August 15, 2025 3.00 3.10 3.15 0 0 0 2.00 0 0.13 0.21 0 0 0
August 15, 2025 2.50 2.60 2.65 0 0 0 2.50 0 0.13 0.21 0 0 0
August 15, 2025 2.25 2.35 2.40 0 0 0 2.75 0 0.13 0.21 0 0 0
August 15, 2025 2.00 2.15 2.15 0 0 0 3.00 0 0.13 0.21 0 0 0
August 15, 2025 1.80 1.90 1.90 0 0 0 3.25 0 0.13 0.21 0 0 0
August 15, 2025 1.55 1.65 1.65 0 0 0 3.50 0 0.13 0.21 0 0 0
August 15, 2025 1.30 1.40 1.40 0 0 0 3.75 0 0.15 0.21 0 0 0
August 15, 2025 1.05 1.15 1.15 0 0 0 4.00 0 0.15 0.21 0 0 0
August 15, 2025 0.70 0.90 0.90 0 10 0 4.25 0 0.15 0.21 0 0 0
August 15, 2025 0.55 0.65 0.65 0 0 0 4.50 0 0.07 0.07 0 0 0
August 15, 2025 0.31 0.44 0.44 0 79 0 4.75 0.02 0.12 0.12 0 2 0
August 15, 2025 0.10 0.26 0.26 0 121 0 5.00 0.05 0.20 0.20 0 5 0
August 15, 2025 0.02 0.10 0.10 0 0 0 5.25 0.19 0.34 0.34 0 0 0
August 15, 2025 0.01 0.08 0.08 0 10 0 5.50 0.42 0.55 0.55 0 0 0
August 15, 2025 0 0.15 0.21 0 0 0 5.75 0.55 0.85 0.85 0 0 0
August 15, 2025 0 0.15 0.21 0 0 0 6.00 0.75 1.05 1.05 0 0 0
September 19, 2025 3.00 3.10 3.15 0 60 0 2.00 0 0.05 0.21 0 0 0
September 19, 2025 2.50 2.60 2.60 0 0 0 2.50 0 0.05 0.21 0 0 0
September 19, 2025 2.25 2.35 2.35 0 0 0 2.75 0 0.05 0.21 0 0 0
September 19, 2025 2.00 2.15 2.15 0 105 0 3.00 0 0.05 0.21 0 0 0
September 19, 2025 1.80 1.90 1.90 0 0 0 3.25 0 0.05 0.21 0 0 0
September 19, 2025 1.55 1.65 1.65 0 45 0 3.50 0 0.07 0.21 0 70 0
September 19, 2025 1.25 1.40 1.40 0 6 0 3.75 0 0.07 0.21 0 0 0
September 19, 2025 1.05 1.15 1.15 -0.05 182 10 4.00 0.01 0.09 0.21 0 57 0
September 19, 2025 0.80 0.90 0.90 0 17 0 4.25 0.01 0.10 0.10 0 0 0
September 19, 2025 0.60 0.70 0.70 0 275 0 4.50 0.02 0.15 0.15 0 35 0
September 19, 2025 0.34 0.55 0.55 0 76 0 4.75 0.05 0.20 0.20 0 0 0
September 19, 2025 0.16 0.36 0.36 0 131 10 5.00 0.11 0.29 0.29 0 7 0
September 19, 2025 0.08 0.20 0.20 -0.01 70 10 5.25 0.22 0.42 0.42 0 0 0
September 19, 2025 0.02 0.12 0.12 0 117 0 5.50 0.41 0.60 0.60 0 0 0
September 19, 2025 0.02 0.11 0.11 0 0 0 5.75 0.65 0.80 0.80 0 0 0
September 19, 2025 0.01 0.07 0.07 0 170 25 6.00 0.90 1.05 1.05 0 0 0
September 19, 2025 0 0.05 0.21 0 0 0 7.00 1.85 2.05 2.05 0 0 0
October 17, 2025 2.50 2.65 2.65 0 0 0 2.50 0 0.07 0.21 0 0 0
October 17, 2025 2.25 2.40 2.40 0 0 0 2.75 0 0.07 0.21 0 0 0
October 17, 2025 2.05 2.15 2.15 0 10 0 3.00 0 0.07 0.21 0 0 0
October 17, 2025 1.75 1.90 1.90 0 0 0 3.25 0 0.09 0.21 0 0 0
October 17, 2025 1.55 1.65 1.65 0 0 0 3.50 0 0.09 0.21 0 0 0
October 17, 2025 1.30 1.40 1.40 0 0 0 3.75 0.01 0.10 0.21 0 0 0
October 17, 2025 1.05 1.15 1.15 -0.05 30 5 4.00 0.01 0.12 0.12 0 0 0
October 17, 2025 0.70 0.95 0.95 0 0 0 4.25 0.02 0.16 0.16 0 0 0
October 17, 2025 0.60 0.80 0.80 0 55 0 4.50 0.02 0.20 0.20 0 0 0
October 17, 2025 0.34 0.60 0.60 0 0 0 4.75 0.05 0.28 0.28 0 0 0
October 17, 2025 0.17 0.43 0.43 0 1,054 0 5.00 0.11 0.38 0.38 0 1 0
October 17, 2025 0.05 0.32 0.32 0 235 0 5.25 0.22 0.50 0.50 0 0 0
October 17, 2025 0.02 0.22 0.22 0 0 0 5.50 0.41 0.60 0.60 0 0 0
October 17, 2025 0.02 0.17 0.17 0 0 0 5.75 0.70 0.80 0.80 0 0 0
October 17, 2025 0.02 0.12 0.12 0 0 0 6.00 0.85 1.10 1.10 0 0 0
November 21, 2025 2.00 2.15 2.15 0 0 0 3.00 0 0.09 0.21 0 0 0
November 21, 2025 1.55 1.65 1.65 0 0 0 3.50 0.02 0.13 0.21 0 0 0
November 21, 2025 1.35 1.45 1.45 0 0 0 3.75 0.02 0.10 0.10 0 0 0
November 21, 2025 1.05 1.20 1.20 0 0 0 4.00 0.04 0.13 0.13 0 0 0
November 21, 2025 0.90 1.00 1.00 0 0 0 4.25 0.07 0.18 0.18 0 0 0
November 21, 2025 0.65 0.80 0.80 0 0 0 4.50 0.11 0.23 0.23 0 0 0
November 21, 2025 0.49 0.60 0.60 0 0 0 4.75 0.17 0.28 0.28 0 0 0
November 21, 2025 0.34 0.45 0.45 0 30 0 5.00 0.28 0.38 0.38 -0.10 15 15
November 21, 2025 0.22 0.32 0.32 0 170 0 5.25 0.39 0.55 0.55 0 0 0
November 21, 2025 0.13 0.23 0.23 0 0 0 5.50 0.55 0.70 0.70 0 0 0
November 21, 2025 0.08 0.17 0.17 0 0 0 5.75 0.75 0.85 0.85 0 0 0
November 21, 2025 0.03 0.11 0.11 0 0 0 6.00 0.95 1.10 1.10 0 0 0
December 19, 2025 3.00 3.15 3.10 0 0 0 2.00 0 0.09 0.21 0 0 0
December 19, 2025 2.50 2.65 2.60 0 0 0 2.50 0 0.09 0.21 0 0 0
December 19, 2025 2.00 2.15 2.15 0 39 0 3.00 0 0.11 0.11 0 0 0
December 19, 2025 1.55 1.65 1.65 0 10 0 3.50 0.02 0.15 0.21 0 30 0
December 19, 2025 1.10 1.20 1.20 0 85 0 4.00 0.05 0.20 0.20 0 115 0
December 19, 2025 0.85 1.00 1.00 0 0 0 4.25 0.08 0.24 0.24 0 0 0
December 19, 2025 0.65 0.85 0.85 0 100 0 4.50 0.13 0.28 0.28 0 50 0
December 19, 2025 0.45 0.65 0.65 0 0 0 4.75 0.17 0.36 0.36 0 0 0
December 19, 2025 0.29 0.49 0.49 0 99 0 5.00 0.25 0.44 0.46 0 0 0
December 19, 2025 0.17 0.35 0.35 0 0 0 5.25 0.36 0.55 0.55 0 0 0
December 19, 2025 0.09 0.27 0.27 0 0 0 5.50 0.55 0.75 0.75 0 0 0
December 19, 2025 0.05 0.22 0.22 0 0 0 5.75 0.70 0.90 0.90 0 0 0
December 19, 2025 0.02 0.17 0.17 0 30 0 6.00 0.95 1.10 1.10 0 0 0
December 19, 2025 0.01 0.13 0.21 0 0 0 7.00 1.85 2.05 2.05 0 0 0
January 16, 2026 1.10 1.30 1.30 0 0 0 4.00 0.02 0.22 0.22 0 0 0
January 16, 2026 0.90 1.10 1.10 0 0 0 4.25 0.03 0.28 0.28 0 0 0
January 16, 2026 0.60 0.90 0.90 0 0 0 4.50 0.07 0.34 0.34 0 0 0
January 16, 2026 0.42 0.70 0.70 0 0 0 4.75 0.13 0.42 0.42 0 0 0
January 16, 2026 0.26 0.60 0.60 0 0 0 5.00 0.21 0.50 0.50 0 0 0
January 16, 2026 0.13 0.47 0.47 0 0 0 5.25 0.33 0.65 0.65 0 0 0
January 16, 2026 0.04 0.39 0.39 0 0 0 5.50 0.48 0.80 0.80 0 0 0
January 16, 2026 0.02 0.31 0.31 0 0 0 5.75 0.70 1.00 1.00 0 0 0
January 16, 2026 0.02 0.24 0.24 0 0 0 6.00 0.90 1.20 1.20 0 0 0
March 20, 2026 3.00 3.15 3.15 0 10 0 2.00 0 0.11 0.21 0 0 0
March 20, 2026 2.50 2.65 2.65 0 0 0 2.50 0 0.13 0.21 0 0 0
March 20, 2026 2.00 2.15 2.15 0 17 0 3.00 0.02 0.15 0.21 0 0 0
March 20, 2026 1.55 1.70 1.70 0 0 0 3.50 0.04 0.13 0.13 0 0 0
March 20, 2026 1.15 1.30 1.30 0 93 0 4.00 0.11 0.21 0.21 0 0 0
March 20, 2026 0.75 0.90 0.90 0 0 0 4.50 0.22 0.33 0.33 0 55 0
March 20, 2026 0.46 0.60 0.60 0 4 0 5.00 0.39 0.55 0.55 0 0 0
March 20, 2026 0.25 0.38 0.38 0 85 0 5.50 0.65 0.85 0.85 0 0 0
March 20, 2026 0.12 0.25 0.25 0 0 0 6.00 1.05 1.20 1.20 0 0 0
March 20, 2026 0.03 0.12 0.12 0 0 0 7.00 1.85 2.10 2.10 0 0 0
June 19, 2026 2.00 2.20 2.20 0 0 0 3.00 0.02 0.13 0.13 0 0 0
June 19, 2026 1.60 1.80 1.80 0 0 0 3.50 0.08 0.20 0.20 0 0 0
June 19, 2026 1.15 1.35 1.35 0 60 0 4.00 0.16 0.30 0.30 0 0 0
June 19, 2026 0.85 1.00 1.00 0 3 0 4.50 0.29 0.44 0.44 0 0 0
June 19, 2026 0.55 0.75 0.75 -0.10 0 100 5.00 0.49 0.65 0.65 0 0 0
June 19, 2026 0.32 0.50 0.50 0 28 0 5.50 0.75 0.95 0.95 0 0 0
June 19, 2026 0.19 0.33 0.33 0 0 0 6.00 1.10 1.30 1.30 0 0 0
June 19, 2026 0.05 0.17 0.17 0 0 0 7.00 1.95 2.10 2.10 0 0 0