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 15, 2024 at 6:40 p.m.   (Real-time)

  • Last price: 3.510
  • Net change: -0.030
  • Bid price: 3.500
  • Ask price: 3.530
  • 30-day historical volatility: 33.23%
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: 8,311
Volume: 41
Open interest: 1,084
Volume: 20
June 21, 2024 2.45 2.55 2.55 0 0 0 1.00 0 0.04 0.04 0 0 0
June 21, 2024 1.95 2.10 2.10 0 0 0 1.50 0 0.04 0.04 0 0 0
June 21, 2024 1.45 1.55 1.55 0 0 0 2.00 0 0.04 0.04 0 0 0
June 21, 2024 1.20 1.30 1.30 0 0 0 2.25 0 0.04 0.04 0 10 0
June 21, 2024 0.95 1.10 1.10 0 0 0 2.50 0 0.04 0.04 0 0 0
June 21, 2024 0.70 0.85 0.85 0 10 0 2.75 0 0.04 0.04 0 80 0
June 21, 2024 0.46 0.55 0.55 -0.10 136 20 3.00 0 0.04 0.04 0 151 0
June 21, 2024 0.21 0.32 0.32 0 166 0 3.25 0 0.05 0.05 0 11 0
June 21, 2024 0.01 0.14 0.14 0 197 0 3.50 0.01 0.11 0.11 0 60 0
June 21, 2024 0 0.05 0.05 0 261 0 3.75 0.13 0.30 0.30 0 20 0
June 21, 2024 0 0.02 0.02 0 926 0 4.00 0.44 0.55 0.55 0 40 0
June 21, 2024 0 0.04 0.04 0 90 0 4.25 0.65 0.80 0.80 0 0 0
June 21, 2024 0 0.04 0.04 0 578 0 4.50 0.90 1.05 1.05 0 0 0
June 21, 2024 0 0.04 0.04 0 0 0 4.75 1.15 1.30 1.30 0 0 0
June 21, 2024 0 0.01 0.01 0 310 0 5.00 1.40 1.55 1.55 0 0 0
June 21, 2024 0 0.04 0.04 0 90 0 5.50 1.90 2.05 2.05 0 0 0
June 21, 2024 0 0.04 0.04 0 25 0 6.00 2.40 2.55 2.55 0 0 0
July 19, 2024 1.45 1.60 1.60 0 0 0 2.00 0 0.05 0.05 0 0 0
July 19, 2024 1.20 1.35 1.35 0 0 0 2.25 0 0.05 0.05 0 0 0
July 19, 2024 0.95 1.10 1.10 0 0 0 2.50 0 0.04 0.04 0 0 0
July 19, 2024 0.70 0.85 0.85 0 0 0 2.75 0 0.05 0.05 0 0 0
July 19, 2024 0.49 0.60 0.60 0 60 0 3.00 0 0.07 0.07 0 15 0
July 19, 2024 0.27 0.37 0.37 0 5 0 3.25 0.02 0.10 0.10 0 20 0
July 19, 2024 0.08 0.20 0.20 0 5 0 3.50 0.07 0.19 0.19 0 5 0
July 19, 2024 0.02 0.09 0.09 0 160 0 3.75 0.24 0.35 0.35 0 3 0
July 19, 2024 0 0.06 0.06 0 475 0 4.00 0.47 0.60 0.60 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 4.25 0.70 0.80 0.80 0 0 0
July 19, 2024 0 0.04 0.04 0 0 0 4.50 0.95 1.05 1.05 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 4.75 1.20 1.30 1.30 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 5.00 1.45 1.55 1.55 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 5.50 1.90 2.05 2.05 0 0 0
August 16, 2024 1.45 1.60 1.60 0 0 0 2.00 0 0.08 0.08 0 0 0
August 16, 2024 1.20 1.35 1.35 0 0 0 2.25 0 0.05 0.05 0 0 0
August 16, 2024 0.95 1.10 1.10 0 100 0 2.50 0 0.07 0.07 0 0 0
August 16, 2024 0.70 0.90 0.90 0 0 0 2.75 0 0.07 0.07 0 0 0
August 16, 2024 0.50 0.65 0.65 0 1 0 3.00 0.02 0.09 0.09 0 0 0
August 16, 2024 0.31 0.42 0.42 0 5 0 3.25 0.05 0.20 0.20 0 0 0
August 16, 2024 0.14 0.27 0.27 0 10 0 3.50 0.15 0.29 0.29 -0.02 5 5
August 16, 2024 0.10 0.17 0.17 0 93 0 3.75 0.28 0.41 0.41 0 0 0
August 16, 2024 0.02 0.09 0.09 0 60 0 4.00 0.48 0.60 0.60 0 0 0
August 16, 2024 0.01 0.07 0.07 0 0 0 4.25 0.70 0.85 0.85 0 0 0
August 16, 2024 0 0.05 0.05 0 520 0 4.50 0.95 1.10 1.10 0 0 0
August 16, 2024 0 0.04 0.04 0 0 0 4.75 1.15 1.35 1.35 0 0 0
August 16, 2024 0 0.04 0.04 0 0 0 5.00 1.40 1.60 1.60 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 5.50 1.90 2.10 2.10 0 0 0
September 20, 2024 2.45 2.60 2.60 0 0 0 1.00 0 0.06 0.06 0 0 0
September 20, 2024 1.45 1.60 1.60 0 50 0 2.00 0 0.05 0.05 0 15 0
September 20, 2024 0.95 1.15 1.15 0 10 0 2.50 0 0.07 0.07 0 0 0
September 20, 2024 0.75 0.90 0.90 0 0 0 2.75 0.02 0.11 0.11 0 0 0
September 20, 2024 0.50 0.65 0.65 0 105 0 3.00 0.03 0.13 0.13 0 6 0
September 20, 2024 0.31 0.47 0.47 0 25 0 3.25 0.09 0.21 0.21 0 0 0
September 20, 2024 0.18 0.33 0.33 0 306 0 3.50 0.17 0.33 0.33 0 38 0
September 20, 2024 0.15 0.23 0.23 0 30 0 3.75 0.32 0.45 0.45 0 0 0
September 20, 2024 0.03 0.14 0.14 0 262 0 4.00 0.50 0.65 0.65 0 65 0
September 20, 2024 0.02 0.09 0.09 0 7 0 4.25 0.70 0.85 0.85 0 0 0
September 20, 2024 0.01 0.07 0.07 0 204 0 4.50 0.95 1.10 1.10 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 4.75 1.15 1.35 1.35 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 5.00 1.40 1.60 1.60 0 7 0
September 20, 2024 0 0.08 0.08 0 0 0 5.50 1.90 2.10 2.10 0 0 0
September 20, 2024 0 0.02 0.02 0 628 0 6.00 2.40 2.55 2.55 0 0 0
October 18, 2024 0.95 1.15 1.15 0 0 0 2.50 0.01 0.08 0.08 0 0 0
October 18, 2024 0.75 0.95 0.95 0 0 0 2.75 0.02 0.11 0.11 0 0 0
October 18, 2024 0.41 0.70 0.70 0 0 0 3.00 0.05 0.15 0.15 0 0 0
October 18, 2024 0.31 0.50 0.50 0 0 0 3.25 0.10 0.24 0.24 0 0 0
October 18, 2024 0.21 0.37 0.37 0 0 0 3.50 0.19 0.35 0.35 0 2 0
October 18, 2024 0.11 0.26 0.26 0 50 0 3.75 0.34 0.49 0.49 0 0 0
October 18, 2024 0.05 0.17 0.17 0 86 0 4.00 0.50 0.70 0.70 0 20 0
October 18, 2024 0.03 0.12 0.12 0 0 0 4.25 0.70 0.90 0.90 0 0 0
October 18, 2024 0.01 0.09 0.09 0 0 0 4.50 0.90 1.10 1.10 0 0 0
October 18, 2024 0.01 0.08 0.08 -0.04 25 15 4.75 1.20 1.35 1.35 0 0 0
October 18, 2024 0 0.07 0.07 0 0 0 5.00 1.40 1.60 1.60 0 0 0
November 15, 2024 0.95 1.15 1.15 0 0 0 2.50 0.02 0.10 0.10 0 0 0
November 15, 2024 0.60 0.95 0.95 0 0 0 2.75 0.03 0.16 0.16 0 0 0
November 15, 2024 0.55 0.75 0.75 0 0 0 3.00 0.07 0.18 0.18 0 0 0
November 15, 2024 0.38 0.55 0.55 0 0 0 3.25 0.12 0.28 0.28 0 30 0
November 15, 2024 0.23 0.40 0.40 0 10 0 3.50 0.22 0.40 0.40 0 30 0
November 15, 2024 0.14 0.30 0.30 0 0 0 3.75 0.37 0.50 0.50 0 50 0
November 15, 2024 0.07 0.22 0.22 0 12 0 4.00 0.50 0.75 0.75 0 0 0
November 15, 2024 0.03 0.15 0.15 0 0 0 4.25 0.70 0.90 0.90 0 0 0
November 15, 2024 0.02 0.11 0.11 0 0 0 4.50 0.95 1.15 1.15 0 0 0
November 15, 2024 0.01 0.11 0.11 0 0 0 5.00 1.40 1.60 1.60 0 0 0
December 20, 2024 2.15 2.60 2.60 0 84 0 1.00 0 0.08 0.08 0 0 0
December 20, 2024 1.30 1.60 1.60 0 110 0 2.00 0 0.08 0.08 0 0 0
December 20, 2024 0.95 1.20 1.20 0 5 0 2.50 0.02 0.09 0.09 0 20 0
December 20, 2024 0.55 0.75 0.75 0 346 0 3.00 0.06 0.20 0.20 0 235 0
December 20, 2024 0.26 0.44 0.44 0 229 0 3.50 0.24 0.43 0.43 0 45 0
December 20, 2024 0.09 0.26 0.26 0 311 0 4.00 0.60 0.75 0.75 0 0 0
December 20, 2024 0.03 0.14 0.14 0 107 1 4.50 0.95 1.15 1.15 0 0 0
December 20, 2024 0.05 0.09 0.09 0 113 0 5.00 1.40 1.60 1.60 0 0 0
December 20, 2024 0 0.07 0.07 0 15 0 6.00 2.35 2.60 2.60 0 0 0
March 21, 2025 1.40 1.65 1.65 0 9 0 2.00 0.02 0.14 0.14 0 0 0
March 21, 2025 1.00 1.20 1.20 0 3 0 2.50 0.03 0.17 0.17 0 0 0
March 21, 2025 0.70 0.85 0.85 0 150 0 3.00 0.14 0.30 0.30 0 0 0
March 21, 2025 0.32 0.50 0.50 0 122 0 3.50 0.31 0.45 0.45 -0.03 86 15
March 21, 2025 0.28 0.34 0.34 0 199 0 4.00 0.65 0.85 0.85 0 0 0
March 21, 2025 0.11 0.24 0.24 0 109 0 4.50 1.00 1.20 1.20 0 0 0
March 21, 2025 0.03 0.16 0.16 0 90 5 5.00 1.45 1.65 1.65 0 15 0
March 21, 2025 0.01 0.04 0.04 0 216 0 6.00 2.35 2.60 2.60 0 0 0