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.

WCP – Whitecap Resources Inc.

Last update: January 20, 2022 at 8:26 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 35.88%
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: 35,810
Volume: 0
Open interest: 15,661
Volume: 0
January 28, 2022 (Weekly) 0 0 2.25 0 0 0 6.50 0 0 0.05 0 0 0
January 28, 2022 (Weekly) 0 0 2.00 0 0 0 6.75 0 0 0.05 0 0 0
January 28, 2022 (Weekly) 0 0 1.75 0 0 0 7.00 0 0 0.05 0 0 0
January 28, 2022 (Weekly) 0 0 1.51 0 0 0 7.25 0 0 0.05 0 0 0
January 28, 2022 (Weekly) 0 0 1.27 0 0 0 7.50 0 0 0.05 0 0 0
January 28, 2022 (Weekly) 0 0 0.99 0 0 0 7.75 0 0 0.05 0 0 0
January 28, 2022 (Weekly) 0 0 0.76 0 200 0 8.00 0 0 0.09 0 10 0
January 28, 2022 (Weekly) 0 0 0.52 0 65 0 8.25 0 0 0.13 0 0 0
January 28, 2022 (Weekly) 0 0 0.33 0 0 0 8.50 0 0 0.20 0 296 0
January 28, 2022 (Weekly) 0 0 0.20 0 20 0 8.75 0 0 0.30 0 238 0
January 28, 2022 (Weekly) 0 0 0.12 0 0 0 9.00 0 0 0.50 0 0 0
January 28, 2022 (Weekly) 0 0 0.07 0 0 0 9.25 0 0 0.71 0 15 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 9.50 0 0 1.02 0 0 0
January 28, 2022 (Weekly) 0 0 0.06 0 0 0 9.75 0 0 1.25 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 10.00 0 0 1.48 0 0 0
February 4, 2022 (Weekly) 0 0 2.02 0 0 0 6.75 0 0 0.07 0 0 0
February 4, 2022 (Weekly) 0 0 1.77 0 0 0 7.00 0 0 0.06 0 0 0
February 4, 2022 (Weekly) 0 0 1.51 0 0 0 7.25 0 0 0.08 0 0 0
February 4, 2022 (Weekly) 0 0 1.28 0 0 0 7.50 0 0 0.07 0 0 0
February 4, 2022 (Weekly) 0 0 1.01 0 0 0 7.75 0 0 0.11 0 0 0
February 4, 2022 (Weekly) 0 0 0.78 0 0 0 8.00 0 0 0.13 0 0 0
February 4, 2022 (Weekly) 0 0 0.58 0 45 0 8.25 0 0 0.19 0 0 0
February 4, 2022 (Weekly) 0 0 0.39 0 65 0 8.50 0 0 0.26 0 0 0
February 4, 2022 (Weekly) 0 0 0.27 0 3 0 8.75 0 0 0.39 0 10 0
February 4, 2022 (Weekly) 0 0 0.19 0 16 0 9.00 0 0 0.56 0 0 0
February 4, 2022 (Weekly) 0 0 0.13 0 0 0 9.25 0 0 0.76 0 0 0
February 4, 2022 (Weekly) 0 0 0.09 0 0 0 9.50 0 0 0.99 0 0 0
February 4, 2022 (Weekly) 0 0 0.07 0 0 0 9.75 0 0 1.22 0 0 0
February 4, 2022 (Weekly) 0 0 0.06 0 0 0 10.00 0 0 1.46 0 0 0
February 11, 2022 (Weekly) 0 0 1.54 0 0 0 7.25 0 0 0.09 0 0 0
February 11, 2022 (Weekly) 0 0 1.27 0 0 0 7.50 0 0 0.10 0 0 0
February 11, 2022 (Weekly) 0 0 1.03 0 0 0 7.75 0 0 0.13 0 0 0
February 11, 2022 (Weekly) 0 0 0.82 0 0 0 8.00 0 0 0.18 0 0 0
February 11, 2022 (Weekly) 0 0 0.63 0 0 0 8.25 0 0 0.25 0 0 0
February 11, 2022 (Weekly) 0 0 0.45 0 0 0 8.50 0 0 0.33 0 0 0
February 11, 2022 (Weekly) 0 0 0.33 0 20 0 8.75 0 0 0.45 0 0 0
February 11, 2022 (Weekly) 0 0 0.25 0 20 0 9.00 0 0 0.62 0 0 0
February 11, 2022 (Weekly) 0 0 0.18 0 0 0 9.25 0 0 0.81 0 0 0
February 11, 2022 (Weekly) 0 0 0.13 0 0 0 9.50 0 0 1.02 0 0 0
February 11, 2022 (Weekly) 0 0 0.10 0 100 0 9.75 0 0 1.24 0 0 0
February 11, 2022 (Weekly) 0 0 0.08 0 0 0 10.00 0 0 1.49 0 0 0
January 21, 2022 0 0 7.75 0 0 0 1.00 0 0 0.05 0 71 0
January 21, 2022 0 0 7.25 0 1 0 1.50 0 0 0.05 0 147 0
January 21, 2022 0 7.10 6.75 0 2 0 2.00 0 0 0.05 0 41 0
January 21, 2022 0 0 6.25 0 10 0 2.50 0 0 0.06 0 337 0
January 21, 2022 0 0 5.75 0 74 0 3.00 0 0 0.05 0 239 0
January 21, 2022 0 0 4.75 0 105 0 4.00 0 0 0.05 0 474 0
January 21, 2022 0 0 4.50 0 0 0 4.25 0 0 0.05 0 0 0
January 21, 2022 0 0 4.25 0 16 0 4.50 0 0 0.05 0 0 0
January 21, 2022 0 0 4.00 0 0 0 4.75 0 0 0.05 0 0 0
January 21, 2022 0 0 3.75 0 786 0 5.00 0 0 0.02 0 1,180 0
January 21, 2022 0 0 3.45 0 0 0 5.25 0 0 0.05 0 0 0
January 21, 2022 0 0 3.20 0 10 0 5.50 0 0 0.05 0 92 0
January 21, 2022 0 0 3.00 0 3 0 5.75 0 0.02 0.02 0 149 0
January 21, 2022 0 0 2.70 0 629 0 6.00 0 0 0.05 0 591 0
January 21, 2022 0 0 2.45 0 261 0 6.25 0 0 0.05 0 61 0
January 21, 2022 0 0 2.24 0 70 0 6.50 0 0 0.05 0 65 0
January 21, 2022 0 0 1.99 0 70 0 6.75 0 0 0.05 0 296 0
January 21, 2022 0 1.70 1.69 0 954 0 7.00 0 0 0.05 0 184 0
January 21, 2022 0 0 1.44 0 517 0 7.25 0 0 0.02 0 427 0
January 21, 2022 0 0 1.19 0 763 0 7.50 0 0 0.05 0 59 0
January 21, 2022 0 0 0.94 0 769 0 7.75 0 0 0.05 0 224 0
January 21, 2022 0 0 0.69 0 1,673 0 8.00 0 0 0.03 0 414 0
January 21, 2022 0 0 0.46 0 163 0 8.25 0 0 0.03 0 142 0
January 21, 2022 0 0 0.23 0 523 0 8.50 0 0.03 0.03 0 76 0
January 21, 2022 0 0 0.08 0 101 0 8.75 0 0 0.19 0 50 0
January 21, 2022 0 0 0.03 0 274 0 9.00 0 0 0.41 0 62 0
February 18, 2022 0 0 4.50 0 0 0 4.25 0 0 0.04 0 0 0
February 18, 2022 0 0 4.25 0 0 0 4.50 0 0 0.04 0 2 0
February 18, 2022 0 0 4.00 0 0 0 4.75 0 0 0.04 0 12 0
February 18, 2022 0 0 3.75 0 0 0 5.00 0 0 0.05 0 0 0
February 18, 2022 0 0 3.50 0 15 0 5.25 0 0 0.05 0 15 0
February 18, 2022 0 0 3.25 0 0 0 5.50 0 0 0.05 0 13 0
February 18, 2022 0 0 2.98 0 1 0 5.75 0 0 0.06 0 72 0
February 18, 2022 0 0 2.75 0 62 0 6.00 0 0 0.06 0 27 0
February 18, 2022 0 0 2.52 0 12 0 6.25 0 0 0.07 0 86 0
February 18, 2022 0 0 2.26 0 117 0 6.50 0 0 0.07 0 87 0
February 18, 2022 0 0 2.02 0 16 0 6.75 0 0 0.09 0 56 0
February 18, 2022 1.20 0 1.75 0 539 0 7.00 0 0 0.08 0 102 0
February 18, 2022 0 0 1.53 0 104 0 7.25 0 0 0.10 0 120 0
February 18, 2022 0 0 1.28 0 138 0 7.50 0 0 0.10 0 262 0
February 18, 2022 0 0 1.07 0 260 0 7.75 0 0 0.15 0 22 0
February 18, 2022 0 0 0.86 0 343 0 8.00 0 0.24 0.23 0 42 0
February 18, 2022 0 0 0.67 0 167 0 8.25 0 0 0.29 0 187 0
February 18, 2022 0 1.13 0.55 0 3,905 0 8.50 0 0 0.38 0 94 0
February 18, 2022 0 0.93 0.38 0 361 0 8.75 0 0 0.51 0 72 0
February 18, 2022 0 0.55 0.29 0 432 0 9.00 0 0 0.67 0 112 0
February 18, 2022 0 0.27 0.23 0 63 0 9.25 0 0 0.86 0 20 0
February 18, 2022 0 0 0.16 0 433 0 9.50 0 0 1.06 0 0 0
February 18, 2022 0 0 0.13 0 0 0 9.75 0 0 1.27 0 0 0
February 18, 2022 0 0 0.10 0 0 0 10.00 0 0 1.49 0 0 0
March 18, 2022 0 0 5.75 0 0 0 3.00 0 0 0.04 0 0 0
March 18, 2022 0 0 4.75 0 10 0 4.00 0 0 0.06 0 32 0
March 18, 2022 0 0 4.30 0 40 0 4.50 0 0 0.07 0 29 0
March 18, 2022 0 0 4.00 0 15 0 4.75 0 0 0.07 0 0 0
March 18, 2022 0 0 3.75 0 125 0 5.00 0 0 0.08 0 143 0
March 18, 2022 0 0 3.50 0 5 0 5.25 0 0 0.09 0 50 0
March 18, 2022 0 0 3.30 0 234 0 5.50 0 0.65 0.10 0 80 0
March 18, 2022 0 0 3.05 0 28 0 5.75 0 0 0.11 0 25 0
March 18, 2022 0 3.10 2.80 0 592 0 6.00 0 0 0.13 0 751 0
March 18, 2022 0 0 2.58 0 87 0 6.25 0 0 0.13 0 10 0
March 18, 2022 0 6.00 2.34 0 372 0 6.50 0 0 0.13 0 53 0
March 18, 2022 0 0 2.06 0 82 0 6.75 0 0 0.16 0 230 0
March 18, 2022 0 0 1.84 0 326 0 7.00 0 0 0.21 0 44 0
March 18, 2022 0 0 1.59 0 84 0 7.25 0 0 0.22 0 50 0
March 18, 2022 0 0 1.42 0 1,029 0 7.50 0 0 0.26 0 16 0
March 18, 2022 0 0 1.22 0 145 0 7.75 0 0 0.32 0 40 0
March 18, 2022 0 1.50 1.05 0 1,461 0 8.00 0 0 0.40 0 80 0
March 18, 2022 0 0 0.87 0 89 0 8.25 0 0 0.49 0 12 0
March 18, 2022 0 0 0.72 0 307 0 8.50 0 0 0.60 0 61 0
March 18, 2022 0 0 0.59 0 85 0 8.75 0 0 0.73 0 22 0
March 18, 2022 0 0 0.49 0 463 0 9.00 0 0 0.87 0 15 0
March 18, 2022 0 0 0.41 0 8 0 9.25 0 0 1.05 0 15 0
March 18, 2022 0 0 0.34 0 52 0 9.50 0 0 1.23 0 0 0
March 18, 2022 0 0 0.29 0 0 0 9.75 0 0 1.42 0 30 0
March 18, 2022 0 0 0.24 0 33 0 10.00 0 0 1.63 0 0 0
April 14, 2022 0 0 3.30 0 0 0 5.50 0 0 0.11 0 0 0
April 14, 2022 0 0 3.05 0 0 0 5.75 0 0 0.13 0 0 0
April 14, 2022 0 0 2.84 0 0 0 6.00 0 0 0.14 0 0 0
April 14, 2022 0 0 2.58 0 0 0 6.25 0 0 0.16 0 15 0
April 14, 2022 0 0 2.32 0 115 0 6.50 0 0 0.19 0 215 0
April 14, 2022 0 0 2.12 0 295 0 6.75 0 0 0.22 0 0 0
April 14, 2022 0 0 1.90 0 326 0 7.00 0 0 0.26 0 44 0
April 14, 2022 0 0 1.69 0 10 0 7.25 0 0 0.32 0 70 0
April 14, 2022 0 0 1.50 0 153 0 7.50 0 0 0.37 0 60 0
April 14, 2022 0 0 1.33 0 35 0 7.75 0 0 0.45 0 0 0
April 14, 2022 0 0 1.16 0 257 0 8.00 0 0 0.54 0 28 0
April 14, 2022 0 0 1.00 0 296 0 8.25 0 0 0.64 0 10 0
April 14, 2022 0.70 0 0.87 0 1,474 0 8.50 0 0 0.76 0 15 0
April 14, 2022 0 0 0.75 0 23 0 8.75 0 0 0.89 0 30 0
April 14, 2022 0 0 0.64 0 96 0 9.00 0 0 1.03 0 15 0
April 14, 2022 0 0 0.55 0 0 0 9.25 0 0 1.19 0 0 0
April 14, 2022 0 1.33 0.47 0 234 0 9.50 0 0 1.36 0 0 0
April 14, 2022 0 0.45 0.40 0 11 0 9.75 0 0 1.55 0 0 0
April 14, 2022 0 0 0.34 0 0 0 10.00 0 0 1.74 0 0 0
May 20, 2022 0 0 3.35 0 0 0 5.50 0 0 0.16 0 0 0
May 20, 2022 0 0 3.10 0 2 0 5.75 0 0 0.19 0 0 0
May 20, 2022 0 0 2.87 0 115 0 6.00 0 0.20 0.19 0 40 0
May 20, 2022 0 0 2.66 0 0 0 6.25 0 0 0.25 0 0 0
May 20, 2022 0 0 2.43 0 0 0 6.50 0 0 0.28 0 0 0
May 20, 2022 0 0 2.24 0 0 0 6.75 0 0 0.33 0 0 0
May 20, 2022 0 0 2.03 0 30 0 7.00 0 0 0.41 0 30 0
May 20, 2022 0 0 1.84 0 12 0 7.25 0 0 0.47 0 0 0
May 20, 2022 0 0 1.67 0 0 0 7.50 0 0 0.55 0 70 0
May 20, 2022 0 0 1.49 0 0 0 7.75 0 0 0.63 0 0 0
May 20, 2022 0 0 1.34 0 110 0 8.00 0 0 0.73 0 41 0
May 20, 2022 0 0 1.20 0 257 0 8.25 0 0 0.84 0 0 0
May 20, 2022 0 0 1.06 0 0 0 8.50 0 0 0.96 0 15 0
May 20, 2022 0 0 0.94 0 34 0 8.75 0 0 1.10 0 0 0
May 20, 2022 0.01 0 0.85 0 44 0 9.00 0 0 1.24 0 0 0
May 20, 2022 0 0 0.75 0 0 0 9.25 0 0 1.40 0 0 0
May 20, 2022 0 0 0.66 0 101 0 9.50 0 0 1.56 0 0 0
May 20, 2022 0 0 0.60 0 20 0 9.75 0 0 1.74 0 0 0
May 20, 2022 0 0 0.52 0 40 0 10.00 0 0 1.92 0 0 0
June 17, 2022 0 0 5.80 0 0 0 3.00 0 0 0.07 0 16 0
June 17, 2022 0 0 4.80 0 30 0 4.00 0 0 0.12 0 16 0
June 17, 2022 0 0 4.30 0 36 0 4.50 0 0 0.15 0 10 0
June 17, 2022 0 0 3.90 0 3 0 5.00 0 0 0.18 0 124 0
June 17, 2022 0 0 3.45 0 0 0 5.50 0 0 0.23 0 166 0
June 17, 2022 0 0 3.15 0 0 0 5.75 0 0 0.24 0 15 0
June 17, 2022 0 0 2.93 0 131 0 6.00 0 0 0.27 0 146 0
June 17, 2022 0 0 2.71 0 0 0 6.25 0 0 0.31 0 0 0
June 17, 2022 0 0 2.51 0 201 0 6.50 0 0 0.35 0 472 0
June 17, 2022 0 0 2.29 0 0 0 6.75 0 0 0.40 0 0 0
June 17, 2022 0 0 2.09 0 931 0 7.00 0 0.45 0.45 0 511 0
June 17, 2022 0 0 1.95 0 0 0 7.25 0 0 0.56 0 40 0
June 17, 2022 0 0 1.74 0 173 0 7.50 0 0 0.65 0 46 0
June 17, 2022 0 0 1.59 0 30 0 7.75 0 0 0.74 0 12 0
June 17, 2022 0 0 1.45 0 618 0 8.00 0 0 0.86 0 19 0
June 17, 2022 0 0 1.31 0 1 0 8.25 0 0 0.97 0 0 0
June 17, 2022 0 0 1.18 0 185 0 8.50 0 0 1.09 0 47 0
June 17, 2022 0 0 1.07 0 90 0 8.75 0 0 1.23 0 0 0
June 17, 2022 0.75 0 0.96 0 692 0 9.00 0 0 1.39 0 6 0
June 17, 2022 0 0 0.87 0 0 0 9.25 0 0 1.53 0 10 0
June 17, 2022 0 0 0.79 0 50 0 9.50 0 0 1.70 0 15 0
June 17, 2022 0 0 0.71 0 0 0 9.75 0 0 1.88 0 0 0
June 17, 2022 0 0.70 0.65 0 612 0 10.00 0 0 2.06 0 60 0
July 15, 2022 0 0 1.70 0 0 0 7.75 0 0 0.85 0 0 0
July 15, 2022 0 0 1.55 0 0 0 8.00 0 0 0.96 0 0 0
July 15, 2022 0 0 1.42 0 0 0 8.25 0 0 1.08 0 0 0
July 15, 2022 0 0 1.30 0 0 0 8.50 0 0 1.22 0 0 0
July 15, 2022 0 0 1.17 0 0 0 8.75 0 0 1.36 0 0 0
July 15, 2022 0 0 1.07 0 0 0 9.00 0 0 1.51 0 0 0
July 15, 2022 0 0 1.02 0 0 0 9.25 0 0 1.67 0 0 0
July 15, 2022 0 0 0.90 0 0 0 9.50 0 0 1.84 0 0 0
July 15, 2022 0 0 0.83 0 0 0 9.75 0 0 2.03 0 0 0
September 16, 2022 0 0 4.85 0 40 0 4.00 0 0 0.21 0 0 0
September 16, 2022 0 0 4.45 0 15 0 4.50 0 0 0.24 0 5 0
September 16, 2022 0 0 4.00 0 66 0 5.00 0 0.26 0.25 0 65 0
September 16, 2022 0 0 3.55 0 0 0 5.50 0 0 0.37 0 186 0
September 16, 2022 0 0 3.15 0 118 0 6.00 0 0.45 0.45 0 1,213 0
September 16, 2022 0 0 2.70 0 120 0 6.50 0 0.95 0.55 0 102 0
September 16, 2022 0 0 2.37 0 30 0 7.00 0 0.70 0.70 0 105 0
September 16, 2022 0 0 2.07 0 100 0 7.50 0 1.25 0.97 0 150 0
September 16, 2022 0 0 1.80 0 76 0 8.00 0 0 1.20 0 89 0
September 16, 2022 0 0 1.55 0 152 0 8.50 0 0 1.48 0 100 0
September 16, 2022 0 0 1.32 0 274 0 9.00 0 0 1.78 0 36 0
September 16, 2022 0 0 1.15 0 19 0 9.50 0 0 2.09 0 0 0
September 16, 2022 0 0 1.01 0 212 0 10.00 0 0 2.43 0 27 0
September 16, 2022 0 0 0.54 0 50 0 12.00 0 0 4.00 0 15 0
December 16, 2022 0 0 4.05 0 25 0 5.00 0 0.45 0.44 0 25 0
December 16, 2022 0 0 3.25 0 0 0 6.00 0 0.60 0.59 0 0 0
December 16, 2022 0 0 2.97 0 0 0 6.50 0 0 0.87 0 22 0
December 16, 2022 0 0 2.65 0 10 0 7.00 0 0 1.05 0 110 0
December 16, 2022 0 0 2.33 0 0 0 7.50 0 0 1.27 0 15 0
December 16, 2022 0 0 2.06 0 15 0 8.00 0 0 1.51 0 21 0
December 16, 2022 0 0 1.83 0 0 0 8.50 0 0 1.77 0 0 0
December 16, 2022 0 0 1.64 0 10 0 9.00 0 0 1.90 0 0 0
December 16, 2022 0 0 1.45 0 0 0 9.50 0 0 2.40 0 0 0
December 16, 2022 0 1.25 1.24 0 136 0 10.00 0 0 2.75 0 26 0
December 16, 2022 0 0 0.81 0 0 0 12.00 0 0 4.25 0 10 0
January 20, 2023 0 0 7.80 0 9 0 1.00 0 0 0.06 0 0 0
January 20, 2023 0 0 7.30 0 0 0 1.50 0 0 0.08 0 0 0
January 20, 2023 0 0 6.80 0 40 0 2.00 0 0 0.12 0 0 0
January 20, 2023 0 0 6.20 0 123 0 2.50 0 0 0.17 0 30 0
January 20, 2023 0 0 5.80 0 395 0 3.00 0 0 0.23 0 16 0
January 20, 2023 0 0 4.95 0 113 0 4.00 0 0 0.32 0 36 0
January 20, 2023 3.05 0 4.00 0 1,040 0 5.00 0 0 0.48 0 40 0
January 20, 2023 0 0 3.35 0 499 0 6.00 0 0.65 0.64 0 352 0
January 20, 2023 0 0 2.54 0 567 0 7.00 0 0 1.11 0 78 0
January 20, 2023 1.75 3.00 2.00 0 1,411 0 8.00 0 1.40 1.40 0 571 0
January 20, 2023 0 0 1.74 0 162 0 9.00 0 0 2.09 0 20 0
January 20, 2023 0 1.60 1.37 0 123 0 10.00 0 0 2.80 0 30 0
January 20, 2023 0 0.80 0.80 0 68 0 12.00 0 0 4.30 0 141 0
January 19, 2024 0 0 5.95 0 25 0 3.00 0 0 0.44 0 10 0
January 19, 2024 0 0 4.90 0 375 0 4.00 0 0 0.66 0 0 0
January 19, 2024 0 0 4.20 0 99 0 5.00 0.50 0 1.00 0 290 0
January 19, 2024 0 0 3.60 0 69 0 6.00 0 0 1.39 0 70 0
January 19, 2024 2.90 0 3.40 0 47 0 7.00 0 1.50 1.50 0 20 0
January 19, 2024 0 0 2.92 0 126 0 8.00 0 3.20 2.39 0 65 0
January 19, 2024 0 0 2.52 0 45 0 9.00 0 0 2.99 0 0 0
January 19, 2024 1.80 0 1.88 0 155 0 10.00 0 0 3.70 0 0 0
January 19, 2024 0 0 1.80 0 10 0 12.00 0 0 5.15 0 0 0