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: June 19, 2025 at 11:15 a.m.   (Real-time)

  • Last price: 4.985
  • Net change: 0.005
  • Bid price: 4.980
  • Ask price: 4.990
  • 30-day historical volatility: 29.33%
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: 26,784
Volume: 15
Open interest: 11,676
Volume: 7
June 20, 2025 2.90 3.05 3.05 0 0 0 2.00 0 0.05 0.05 0 0 0
June 20, 2025 2.40 2.55 2.55 0 0 0 2.50 0 0.05 0.05 0 0 0
June 20, 2025 2.15 2.30 2.30 0 0 0 2.75 0 0.05 0.05 0 0 0
June 20, 2025 1.90 2.05 2.05 0 0 0 3.00 0 0.05 0.05 0 0 0
June 20, 2025 1.65 1.80 1.80 0 0 0 3.25 0 0.05 0.05 0 0 0
June 20, 2025 1.40 1.55 1.55 0 10 0 3.50 0 0.05 0.05 0 0 0
June 20, 2025 1.15 1.30 1.30 0 0 0 3.75 0 0.05 0.05 0 1 0
June 20, 2025 0.90 1.05 1.05 0 375 0 4.00 0 0.05 0.05 0 94 0
June 20, 2025 0.65 0.80 0.80 0 21 0 4.25 0 0.05 0.05 0 36 0
June 20, 2025 0.44 0.55 0.55 0 97 0 4.50 0 0.05 0.05 0 56 0
June 20, 2025 0.19 0.28 0.31 0 37 0 4.75 0 0.05 0.05 0 10 0
June 20, 2025 0 0.10 0.11 0 128 0 5.00 0 0.11 0.14 0 15 0
June 20, 2025 0 0.05 0.05 0 50 0 5.25 0.22 0.31 0.34 0 0 0
June 20, 2025 0 0.05 0.05 0 45 0 5.50 0.47 0.60 0.60 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 5.75 0.70 0.85 0.85 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 6.00 0.95 1.10 1.10 0 0 0
July 18, 2025 2.90 3.05 3.05 0 0 0 2.00 0 0.06 0.06 0 0 0
July 18, 2025 2.40 2.55 2.55 0 0 0 2.50 0 0.06 0.06 0 0 0
July 18, 2025 2.15 2.30 2.30 0 0 0 2.75 0 0.06 0.06 0 0 0
July 18, 2025 1.95 2.05 2.05 0 28 0 3.00 0 0.06 0.06 0 0 0
July 18, 2025 1.65 1.80 1.80 0 0 0 3.25 0 0.07 0.06 0 0 0
July 18, 2025 1.45 1.55 1.55 0 0 0 3.50 0 0.06 0.07 0 0 0
July 18, 2025 1.20 1.30 1.30 0 0 0 3.75 0 0.07 0.08 0 0 0
July 18, 2025 0.95 1.05 1.05 0 0 0 4.00 0 0.09 0.08 0 11,022 0
July 18, 2025 0.70 0.80 0.80 0 0 0 4.25 0 0.11 0.08 0 0 0
July 18, 2025 0.44 0.55 0.55 0 44 0 4.50 0.01 0.09 0.08 0 10 0
July 18, 2025 0.17 0.35 0.44 0 22,562 0 4.75 0.01 0.13 0.14 0 0 0
July 18, 2025 0.03 0.28 0.29 0 100 0 5.00 0.06 0.23 0.25 0 10 0
July 18, 2025 0.02 0.17 0.17 0 0 0 5.25 0.22 0.39 0.40 0 0 0
July 18, 2025 0 0.12 0.12 0 0 0 5.50 0.45 0.65 0.65 0 0 0
July 18, 2025 0 0.11 0.08 0 0 0 5.75 0.65 0.85 0.90 0 30 0
July 18, 2025 0 0.06 0.08 0 0 0 6.00 0.90 1.10 1.10 0 0 0
August 15, 2025 2.90 3.05 3.05 0 0 0 2.00 0 0.17 0.17 0 0 0
August 15, 2025 2.45 2.55 2.55 0 0 0 2.50 0 0.17 0.17 0 0 0
August 15, 2025 2.20 2.30 2.30 0 0 0 2.75 0 0.17 0.17 0 0 0
August 15, 2025 1.95 2.05 2.05 0 0 0 3.00 0 0.17 0.17 0 0 0
August 15, 2025 1.70 1.80 1.80 0 0 0 3.25 0 0.17 0.17 0 0 0
August 15, 2025 1.45 1.55 1.55 0 0 0 3.50 0 0.18 0.18 0 0 0
August 15, 2025 1.20 1.30 1.30 0 0 0 3.75 0 0.19 0.18 0 0 0
August 15, 2025 0.95 1.10 1.05 0 0 0 4.00 0 0.14 0.16 0 0 0
August 15, 2025 0.70 0.90 0.95 0 10 0 4.25 0.01 0.19 0.22 0 0 0
August 15, 2025 0.43 0.75 0.75 0 0 0 4.50 0.04 0.23 0.25 0 0 0
August 15, 2025 0.20 0.50 0.55 0 79 0 4.75 0.06 0.29 0.33 0 0 0
August 15, 2025 0.09 0.40 0.45 0 90 0 5.00 0.08 0.38 0.41 0 5 0
August 15, 2025 0.02 0.29 0.32 0 0 0 5.25 0.24 0.55 0.55 0 0 0
August 15, 2025 0.03 0.24 0.25 0 0 0 5.50 0.43 0.70 0.75 0 0 0
August 15, 2025 0.01 0.19 0.21 0 0 0 5.75 0.65 0.95 1.00 0 0 0
August 15, 2025 0 0.20 0.19 0 0 0 6.00 0.90 1.20 1.25 0 0 0
September 19, 2025 2.90 3.05 3.05 0 60 0 2.00 0 0.08 0.08 0 0 0
September 19, 2025 2.40 2.55 2.55 0 0 0 2.50 0 0.09 0.08 0 0 0
September 19, 2025 2.20 2.30 2.30 0 0 0 2.75 0 0.07 0.09 0 0 0
September 19, 2025 1.95 2.05 2.00 -0.05 245 10 3.00 0 0.07 0.09 0 0 0
September 19, 2025 1.65 1.80 1.80 0 0 0 3.25 0 0.11 0.09 0 0 0
September 19, 2025 1.45 1.55 1.55 0 75 0 3.50 0 0.09 0.10 0 70 0
September 19, 2025 1.20 1.35 1.30 0 6 0 3.75 0.01 0.11 0.11 0 0 0
September 19, 2025 0.95 1.10 1.10 0 182 0 4.00 0.02 0.14 0.14 0 57 0
September 19, 2025 0.75 0.85 0.85 0 17 0 4.25 0.04 0.17 0.18 0 0 0
September 19, 2025 0.55 0.65 0.70 0 250 0 4.50 0.08 0.22 0.22 0 35 0
September 19, 2025 0.37 0.50 0.50 0 66 0 4.75 0.15 0.29 0.30 0 0 0
September 19, 2025 0.23 0.38 0.38 0 131 0 5.00 0.24 0.40 0.34 -0.06 0 7
September 19, 2025 0.12 0.29 0.25 0 53 0 5.25 0.40 0.55 0.55 0 0 0
September 19, 2025 0.05 0.21 0.21 0 117 0 5.50 0.55 0.70 0.75 0 0 0
September 19, 2025 0.02 0.17 0.14 0 0 0 5.75 0.80 0.90 0.95 0 0 0
September 19, 2025 0.01 0.05 0.05 0 170 0 6.00 0.95 1.20 1.15 0 0 0
September 19, 2025 0 0.07 0.09 0 0 0 7.00 1.90 2.10 2.10 0 0 0
October 17, 2025 2.40 2.55 2.55 0 0 0 2.50 0 0.09 0.09 0 0 0
October 17, 2025 2.15 2.30 2.30 0 0 0 2.75 0 0.08 0.10 0 0 0
October 17, 2025 2.00 2.05 2.05 0 10 0 3.00 0 0.10 0.10 0 0 0
October 17, 2025 1.70 1.80 1.80 0 0 0 3.25 0 0.11 0.11 0 0 0
October 17, 2025 1.45 1.60 1.55 0 0 0 3.50 0.01 0.12 0.13 0 0 0
October 17, 2025 1.20 1.35 1.40 0 0 0 3.75 0.01 0.13 0.16 0 0 0
October 17, 2025 1.00 1.10 1.10 0 30 0 4.00 0.03 0.16 0.19 0 0 0
October 17, 2025 0.75 1.00 1.00 0 0 0 4.25 0.02 0.20 0.23 0 0 0
October 17, 2025 0.55 0.70 0.80 0 55 0 4.50 0.10 0.28 0.29 0 0 0
October 17, 2025 0.40 0.55 0.55 0 0 0 4.75 0.18 0.36 0.36 0 0 0
October 17, 2025 0.25 0.45 0.45 0 1,054 0 5.00 0.29 0.48 0.47 0 0 0
October 17, 2025 0.15 0.33 0.35 0 40 0 5.25 0.43 0.60 0.60 0 0 0
October 17, 2025 0.09 0.24 0.24 0 0 0 5.50 0.60 0.75 0.80 0 0 0
October 17, 2025 0.04 0.18 0.21 0 0 0 5.75 0.80 0.95 0.95 0 0 0
October 17, 2025 0.02 0.15 0.15 0 0 0 6.00 1.00 1.15 1.20 0 0 0
November 21, 2025 1.90 2.05 2.05 0 0 0 3.00 0 0.11 0.13 0 0 0
November 21, 2025 1.45 1.65 1.60 0 0 0 3.50 0.02 0.17 0.16 0 0 0
November 21, 2025 1.20 1.35 1.40 0 0 0 3.75 0.02 0.20 0.20 0 0 0
November 21, 2025 1.00 1.25 1.25 0 0 0 4.00 0.05 0.22 0.24 0 0 0
November 21, 2025 0.80 1.00 1.05 0 0 0 4.25 0.09 0.29 0.29 0 0 0
November 21, 2025 0.60 0.85 0.85 0 0 0 4.50 0.15 0.33 0.35 0 0 0
November 21, 2025 0.45 0.60 0.70 0 0 0 4.75 0.22 0.44 0.43 0 0 0
November 21, 2025 0.31 0.49 0.47 0 0 0 5.00 0.34 0.50 0.55 0 0 0
November 21, 2025 0.20 0.41 0.43 0 36 0 5.25 0.49 0.65 0.70 0 0 0
November 21, 2025 0.13 0.32 0.34 0 0 0 5.50 0.65 0.80 0.85 0 0 0
November 21, 2025 0.08 0.26 0.26 0 0 0 5.75 0.85 1.00 1.00 0 0 0
November 21, 2025 0.02 0.20 0.21 0 0 0 6.00 1.05 1.20 1.20 0 0 0
December 19, 2025 2.90 3.05 3.05 0 0 0 2.00 0 0.10 0.10 0 0 0
December 19, 2025 2.40 2.55 2.55 0 0 0 2.50 0 0.11 0.11 0 0 0
December 19, 2025 1.90 2.10 2.10 0 39 0 3.00 0.01 0.15 0.14 0 0 0
December 19, 2025 1.45 1.65 1.65 0 10 0 3.50 0.01 0.18 0.18 0 30 0
December 19, 2025 0.85 1.25 1.25 0 85 0 4.00 0.02 0.25 0.25 0 115 0
December 19, 2025 0.65 0.95 1.05 0 0 0 4.25 0.06 0.31 0.30 0 0 0
December 19, 2025 0.60 0.80 0.90 0 100 0 4.50 0.08 0.38 0.39 0 50 0
December 19, 2025 0.38 0.65 0.65 0 0 0 4.75 0.15 0.47 0.49 0 0 0
December 19, 2025 0.22 0.50 0.55 0 99 0 5.00 0.24 0.55 0.60 0 0 0
December 19, 2025 0.11 0.46 0.43 0 0 0 5.25 0.37 0.70 0.70 0 0 0
December 19, 2025 0.04 0.34 0.34 0 0 0 5.50 0.60 0.85 0.90 0 0 0
December 19, 2025 0.02 0.31 0.32 0 0 0 5.75 0.75 1.00 1.05 0 0 0
December 19, 2025 0.02 0.26 0.27 0 30 0 6.00 1.05 1.20 1.25 0 0 0
December 19, 2025 0.01 0.15 0.16 0 0 0 7.00 1.85 2.20 2.20 0 0 0
March 20, 2026 2.90 3.10 3.10 0 10 0 2.00 0 0.11 0.12 0 0 0
March 20, 2026 2.40 2.60 2.60 0 0 0 2.50 0.01 0.14 0.14 0 0 0
March 20, 2026 1.90 2.15 2.15 0 27 0 3.00 0.02 0.18 0.17 0 0 0
March 20, 2026 1.45 1.65 1.70 0 0 0 3.50 0.04 0.23 0.23 0 0 0
March 20, 2026 1.05 1.25 1.35 0 93 0 4.00 0.13 0.33 0.32 0 0 0
March 20, 2026 0.70 0.95 0.90 0 0 0 4.50 0.25 0.48 0.48 0 30 0
March 20, 2026 0.40 0.65 0.65 0 4 0 5.00 0.45 0.65 0.70 0 0 0
March 20, 2026 0.21 0.46 0.49 0 14 0 5.50 0.75 0.95 1.00 0 0 0
March 20, 2026 0.12 0.32 0.34 0 0 0 6.00 1.10 1.30 1.35 0 0 0
March 20, 2026 0.02 0.16 0.18 0 0 0 7.00 1.95 2.25 2.25 0 0 0
June 19, 2026 1.90 2.25 2.05 -0.15 0 5 3.00 0.02 0.25 0.25 0 0 0
June 19, 2026 1.10 1.45 1.40 0 0 0 4.00 0.16 0.49 0.44 0 0 0
June 19, 2026 0.75 1.15 1.10 0 0 0 4.50 0.30 0.60 0.65 0 0 0
June 19, 2026 0.41 0.80 0.80 0 0 0 5.00 0.48 0.85 0.85 0 0 0
June 19, 2026 0.21 0.60 0.65 0 0 0 5.50 0.80 1.10 1.15 0 0 0
June 19, 2026 0.16 0.49 0.46 0 0 0 6.00 1.15 1.45 1.50 0 0 0
June 19, 2026 0.01 0.33 0.30 0 0 0 7.00 2.00 2.30 2.35 0 0 0