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.  (127.36 USD/CAD)

Last update: November 29, 2021 at 6:20 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 6.760
  • Ask price: 6.870
  • 30-day historical volatility: 36.15%
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: 30,918
Volume: 0
Open interest: 13,713
Volume: 0
December 3, 2021 (Weekly) 0 0 1.36 0 0 0 5.75 0 0 0.05 0 0 0
December 3, 2021 (Weekly) 0 0 1.11 0 0 0 6.00 0 0 0.05 0 0 0
December 3, 2021 (Weekly) 0 0 0.87 0 0 0 6.25 0 0 0.06 0 0 0
December 3, 2021 (Weekly) 0 0 0.64 0 0 0 6.50 0 0 0.30 0 39 0
December 3, 2021 (Weekly) 0 0 0.44 0 0 0 6.75 0 0 0.25 0 65 0
December 3, 2021 (Weekly) 0 0 0.25 0 75 0 7.00 0 0 0.21 0 0 0
December 3, 2021 (Weekly) 0 0 0.26 0 25 0 7.25 0 0 0.36 0 0 0
December 3, 2021 (Weekly) 0 0 0.10 0 270 0 7.50 0 0 0.56 0 0 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 7.75 0 0 0.78 0 0 0
December 3, 2021 (Weekly) 0 0 0.04 0 0 0 8.00 0 0 1.02 0 0 0
December 3, 2021 (Weekly) 0 0 0.04 0 0 0 8.25 0 0 1.26 0 0 0
December 3, 2021 (Weekly) 0 0 0.03 0 0 0 8.50 0 0 1.51 0 0 0
December 10, 2021 (Weekly) 0 0 1.36 0 0 0 5.75 0 0 0.06 0 0 0
December 10, 2021 (Weekly) 0 0 0.74 0 10 0 6.00 0 0 0.06 0 0 0
December 10, 2021 (Weekly) 0 0 0.89 0 0 0 6.25 0 0 0.09 0 0 0
December 10, 2021 (Weekly) 0 0 0.68 0 0 0 6.50 0 0 0.12 0 0 0
December 10, 2021 (Weekly) 0 0 0.48 0 0 0 6.75 0 0 0.19 0 0 0
December 10, 2021 (Weekly) 0 0 0.18 0 65 0 7.00 0 0 0.28 0 0 0
December 10, 2021 (Weekly) 0.05 0 0.32 0 60 0 7.25 0 0 0.41 0 0 0
December 10, 2021 (Weekly) 0 0 0.15 0 96 0 7.50 0 0 0.60 0 0 0
December 10, 2021 (Weekly) 0 0 0.08 0 0 0 7.75 0 0 0.80 0 0 0
December 10, 2021 (Weekly) 0 0 0.05 0 24 0 8.00 0 0 1.05 0 0 0
December 10, 2021 (Weekly) 0 0 0.04 0 0 0 8.25 0 0 1.28 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 8.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 5.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 6.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 6.25 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 6.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 6.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.25 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 7.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.25 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 8.50 0 0 0 0 0 0
December 17, 2021 0 0 4.10 0 0 0 3.00 0 0 0.03 0 0 0
December 17, 2021 0 0 3.35 0 0 0 3.75 0 0 0.03 0 0 0
December 17, 2021 0 0 3.30 0 182 0 4.00 0 0 0.03 0 50 0
December 17, 2021 0 0 2.85 0 0 0 4.25 0 0 0.03 0 0 0
December 17, 2021 0 0 2.60 0 0 0 4.50 0 0 0.03 0 130 0
December 17, 2021 0 0 2.35 0 0 0 4.75 0 0 0.04 0 2 0
December 17, 2021 0 0 2.11 0 36 0 5.00 0 0 0.04 0 60 0
December 17, 2021 0 0 1.86 0 7 0 5.25 0 0 0.05 0 0 0
December 17, 2021 0 0 1.61 0 84 0 5.50 0 0 0.06 0 30 0
December 17, 2021 0 0 1.37 0 136 0 5.75 0 0 0.07 0 53 0
December 17, 2021 0 0 1.14 0 215 0 6.00 0 0 0.09 0 556 0
December 17, 2021 0 0 0.92 0 57 0 6.25 0 0 0.11 0 50 0
December 17, 2021 0 0 0.45 0 300 0 6.50 0 0 0.25 0 116 0
December 17, 2021 0 0 0.39 0 172 0 6.75 0.27 0 0.23 0 82 0
December 17, 2021 0 0 0.25 0 213 0 7.00 0 0 0.25 0 516 0
December 17, 2021 0 0 0.34 0 537 0 7.25 0 0 0 0 108 0
December 17, 2021 0 1.20 0.22 0 488 0 7.50 0 0 0.63 0 180 0
December 17, 2021 0.03 0 0.16 0 162 0 7.75 0 0 0.83 0 20 0
December 17, 2021 0 0 0.02 0 1,765 0 8.00 0 0 0.70 0 172 0
December 17, 2021 0 0 0.04 0 311 0 8.25 0 0 1.30 0 0 0
December 17, 2021 0 0 0.05 0 223 0 8.50 0 0 1.53 0 10 0
December 17, 2021 0 0 0.04 0 257 0 8.75 0 0 1.77 0 0 0
December 17, 2021 0 0 0.04 0 145 0 9.00 0 0 2.01 0 0 0
January 21, 2022 0 0 6.10 0 4 0 1.00 0 0 0.03 0 71 0
January 21, 2022 0 0 5.60 0 1 0 1.50 0 0 0.03 0 147 0
January 21, 2022 0 6.90 5.10 0 2 0 2.00 0 0 0.03 0 41 0
January 21, 2022 0 0 4.60 0 10 0 2.50 0 0 0.03 0 337 0
January 21, 2022 0 5.50 4.10 0 155 0 3.00 0 0.10 0.03 0 239 0
January 21, 2022 2.00 4.90 2.73 0 226 0 4.00 0 0.10 0.04 0 549 0
January 21, 2022 0 0 2.87 0 0 0 4.25 0 0 0.05 0 0 0
January 21, 2022 0 0 2.61 0 28 0 4.50 0 0 0.06 0 0 0
January 21, 2022 0 0 2.37 0 0 0 4.75 0 0 0.08 0 0 0
January 21, 2022 0 2.42 2.34 0 1,396 0 5.00 0 0.20 0.09 0 1,309 0
January 21, 2022 0 0 1.89 0 5 0 5.25 0 0 0.09 0 0 0
January 21, 2022 0 0 1.67 0 62 0 5.50 0 0 0.11 0 72 0
January 21, 2022 0 0 1.15 0 30 0 5.75 0 0.30 0.14 0 149 0
January 21, 2022 0 1.75 0.98 0 2,057 0 6.00 0 0 0.16 0 813 0
January 21, 2022 0 0 1.03 0 300 0 6.25 0 0 0.24 0 41 0
January 21, 2022 0 0 0.55 0 111 0 6.50 0 0.40 0.32 0 39 0
January 21, 2022 0 0 0.59 0 20 0 6.75 0 0 0.54 0 206 0
January 21, 2022 0 0 0.33 0 1,836 0 7.00 0 0 0.53 0 77 0
January 21, 2022 0 0 0.44 0 83 0 7.25 0 0 0.84 0 421 0
January 21, 2022 0 0 0.38 0 658 0 7.50 0 0 0.81 0 15 0
January 21, 2022 0 0 0.26 0 424 0 7.75 0 0 1.00 0 20 0
January 21, 2022 0 0.25 0.15 0 2,729 0 8.00 0 0 1.20 0 413 0
January 21, 2022 0 0 0.16 0 0 0 8.25 0 0 1.40 0 55 0
January 21, 2022 0 0.15 0.13 0 410 0 8.50 0 0 1.62 0 0 0
January 21, 2022 0 0 0.10 0 21 0 8.75 0 0 1.84 0 12 0
January 21, 2022 0 0 0.09 0 0 0 9.00 0 0 2.09 0 22 0
February 18, 2022 0 0 2.86 0 0 0 4.25 0 0 0.08 0 0 0
February 18, 2022 0 0 2.62 0 15 0 4.50 0 0.07 0.08 0 0 0
February 18, 2022 0 0 2.39 0 12 0 4.75 0 0 0.10 0 0 0
February 18, 2022 0 0 2.14 0 0 0 5.00 0 0 0.11 0 0 0
February 18, 2022 0 0 1.92 0 15 0 5.25 0 0 0.14 0 0 0
February 18, 2022 0 0 1.71 0 0 0 5.50 0 0 0.17 0 13 0
February 18, 2022 0 0 1.50 0 1 0 5.75 0 0 0.22 0 72 0
February 18, 2022 0 0 1.31 0 62 0 6.00 0 0 0.28 0 10 0
February 18, 2022 0 0 1.13 0 12 0 6.25 0 0 0.35 0 12 0
February 18, 2022 0 0 0.96 0 255 0 6.50 0 0 0.44 0 17 0
February 18, 2022 0 0 0.81 0 0 0 6.75 0 0 0.54 0 35 0
February 18, 2022 0 0 0.68 0 285 0 7.00 0 0 0.66 0 16 0
February 18, 2022 0 0 0.56 0 41 0 7.25 0 0 0.79 0 0 0
February 18, 2022 0 0 0.46 0 131 0 7.50 0 0 0.95 0 200 0
February 18, 2022 0 0 0.38 0 12 0 7.75 0 0 1.12 0 12 0
February 18, 2022 0 0.60 0.31 0 123 0 8.00 0 0 1.05 0 37 0
February 18, 2022 0 0 0.26 0 87 0 8.25 0 0 1.51 0 30 0
February 18, 2022 0 0 0.16 0 1,795 0 8.50 0 0 1.71 0 15 0
February 18, 2022 0 0 0.17 0 430 0 8.75 0 0 1.63 0 3 0
February 18, 2022 0 0 0.15 0 81 0 9.00 0 0 2.15 0 15 0
March 18, 2022 0 0 4.15 0 0 0 3.00 0 0 0.07 0 0 0
March 18, 2022 0 0 3.15 0 62 0 4.00 0 0 0.11 0 32 0
March 18, 2022 0 0 2.66 0 40 0 4.50 0 0 0.13 0 29 0
March 18, 2022 0 0 2.44 0 15 0 4.75 0 0 0.16 0 0 0
March 18, 2022 0 0 2.21 0 134 0 5.00 0 0 0.19 0 173 0
March 18, 2022 0 0 2.01 0 10 0 5.25 0 0 0.22 0 50 0
March 18, 2022 0 0 1.50 0 334 0 5.50 0 0.65 0.27 0 232 0
March 18, 2022 0 0 1.60 0 28 0 5.75 0 0 0.34 0 25 0
March 18, 2022 0 1.65 1.23 0 615 0 6.00 0 0 0.40 0 769 0
March 18, 2022 0 0 1.25 0 47 0 6.25 0 0 0.36 0 5 0
March 18, 2022 0 6.00 0.88 0 413 0 6.50 0 0 0.44 0 15 0
March 18, 2022 0 0 0.75 0 81 0 6.75 0 0 0.70 0 230 0
March 18, 2022 0 0 0.65 0 635 0 7.00 0 0 0.82 0 22 0
March 18, 2022 0 0 0.70 0 60 0 7.25 0 0 0.96 0 37 0
March 18, 2022 0 0 0.75 0 505 0 7.50 0 0 1.11 0 16 0
March 18, 2022 0 0 0.60 0 110 0 7.75 0 0 1.28 0 40 0
March 18, 2022 0 0 0.50 0 330 0 8.00 0 0 1.46 0 35 0
March 18, 2022 0 0 0.39 0 16 0 8.25 0 0 1.64 0 12 0
March 18, 2022 0 0 0.33 0 108 0 8.50 0 0 1.84 0 0 0
March 18, 2022 0 0.45 0.29 0 0 0 8.75 0 0 2.05 0 0 0
March 18, 2022 0 0 0.22 0 54 0 9.00 0 0 2.26 0 0 0
April 14, 2022 0 0 1.68 0 0 0 5.75 0 0 0.43 0 0 0
April 14, 2022 0 0 1.49 0 0 0 6.00 0 0 0.50 0 10 0
April 14, 2022 0 0 1.33 0 0 0 6.25 0 0 0.59 0 0 0
April 14, 2022 0 0 1.19 0 0 0 6.50 0 0.95 0.70 0 205 0
April 14, 2022 0 0 1.04 0 0 0 6.75 0 0 0.81 0 0 0
April 14, 2022 0 0 0.95 0 23 0 7.00 0 0 0.94 0 15 0
April 14, 2022 0 0 0.81 0 10 0 7.25 0 0 1.08 0 12 0
April 14, 2022 0 0 0.71 0 48 0 7.50 0 0 1.22 0 60 0
April 14, 2022 0 0 0.62 0 5 0 7.75 0 0 1.39 0 0 0
April 14, 2022 0 0 0.55 0 42 0 8.00 0 0 1.57 0 0 0
April 14, 2022 0 0 0.36 0 46 0 8.25 0 0 1.75 0 0 0
April 14, 2022 0 0 0.42 0 60 0 8.50 0 0 1.94 0 15 0
April 14, 2022 0 0 0.37 0 5 0 8.75 0 0 2.14 0 0 0
April 14, 2022 0 0.50 0.33 0 0 0 9.00 0 0 2.36 0 0 0
May 20, 2022 0 0 1.76 0 0 0 5.75 0 0 0.53 0 0 0
May 20, 2022 0 0 1.60 0 0 0 6.00 0 0 0.61 0 0 0
May 20, 2022 0 0 1.44 0 0 0 6.25 0 0 0.71 0 0 0
May 20, 2022 0 0 1.30 0 0 0 6.50 0 0 0.81 0 0 0
May 20, 2022 0 0 1.16 0 0 0 6.75 0 0 0.93 0 0 0
May 20, 2022 0 0 1.04 0 5 0 7.00 0 0 1.06 0 0 0
May 20, 2022 0 0 0.96 0 12 0 7.25 0 0 1.21 0 0 0
May 20, 2022 0 0 0.84 0 0 0 7.50 0 0 1.36 0 40 0
May 20, 2022 0 0 0.75 0 0 0 7.75 0 0 1.53 0 0 0
May 20, 2022 0 0 0.69 0 3 0 8.00 0 0 1.70 0 0 0
May 20, 2022 0 0 0.61 0 0 0 8.25 0 0 1.89 0 0 0
May 20, 2022 0 0 0 0 0 0 8.50 0 0 0 0 0 0
June 17, 2022 0 0 4.15 0 30 0 3.00 0 0.29 0.11 0 16 0
June 17, 2022 0 0 3.20 0 30 0 4.00 0 0 0.20 0 16 0
June 17, 2022 0 0 2.90 0 36 0 4.50 0 0 0.27 0 10 0
June 17, 2022 0 0 2.55 0 3 0 5.00 0 0.65 0.37 0 124 0
June 17, 2022 0 0 1.99 0 0 0 5.50 0 0 0.39 0 166 0
June 17, 2022 0 0 1.66 0 0 0 6.00 0 0 0.53 0 146 0
June 17, 2022 0 0 1.37 0 30 0 6.50 0 0 0.75 0 432 0
June 17, 2022 0 2.25 0.90 0 954 0 7.00 0 1.50 0.89 0 210 0
June 17, 2022 0 0 0.67 0 173 0 7.50 0 0 1.46 0 46 0
June 17, 2022 0 0 0.55 0 443 0 8.00 0 0 1.80 0 18 0
June 17, 2022 0 0 0.63 0 15 0 8.50 0 0 2.17 0 37 0
June 17, 2022 0 0 0.48 0 295 0 9.00 0 0 2.57 0 6 0
June 17, 2022 0 0 0.36 0 23 0 10.00 0 0 3.45 0 15 0
September 16, 2022 0 0 3.30 0 30 0 4.00 0 0 0.31 0 0 0
September 16, 2022 0 0 2.87 0 0 0 4.50 0 0 0.41 0 5 0
September 16, 2022 0 0 2.49 0 60 0 5.00 0 0 0.54 0 0 0
September 16, 2022 0 0 2.16 0 0 0 5.50 0 0 0.58 0 116 0
September 16, 2022 0 0 1.86 0 13 0 6.00 0 0.99 0.78 0 1,191 0
September 16, 2022 0 0 1.60 0 0 0 6.50 0 0 1.16 0 2 0
September 16, 2022 0 0 1.37 0 9 0 7.00 0 0 1.43 0 15 0
September 16, 2022 0 0 1.13 0 55 0 7.50 0 0 1.74 0 211 0
September 16, 2022 0 0 1.00 0 35 0 8.00 0 0 1.79 0 134 0
September 16, 2022 0 0 0.85 0 115 0 8.50 0 0 2.55 0 100 0
September 16, 2022 0 2.25 0.74 0 262 0 9.00 0 0 2.81 0 36 0
September 16, 2022 0 0.65 0.56 0 100 0 10.00 0 0 3.25 0 27 0
January 20, 2023 0 0 6.15 0 9 0 1.00 0 0 0.06 0 0 0
January 20, 2023 0 0 5.65 0 0 0 1.50 0 0 0.10 0 0 0
January 20, 2023 0 0 5.15 0 40 0 2.00 0 0 0.15 0 0 0
January 20, 2023 0 0 4.60 0 123 0 2.50 0 0 0.20 0 30 0
January 20, 2023 0 0 3.90 0 394 0 3.00 0 0 0.27 0 16 0
January 20, 2023 0 0 3.00 0 23 0 4.00 0 0.48 0.48 0 36 0
January 20, 2023 0 0 2.63 0 1,060 0 5.00 0 0 0.78 0 34 0
January 20, 2023 0 2.55 1.95 0 474 0 6.00 0 0 1.26 0 142 0
January 20, 2023 0 0 1.60 0 489 0 7.00 0 2.45 1.45 0 52 0
January 20, 2023 0.90 7.00 1.25 0 1,014 0 8.00 0 0 2.46 0 26 0
January 20, 2023 0 0 0.79 0 149 0 9.00 0 0 3.20 0 0 0
January 20, 2023 0 1.60 0.83 0 98 0 10.00 0 0 3.95 0 10 0
January 19, 2024 0 0 4.20 0 25 0 3.00 0 0 0.68 0 0 0
January 19, 2024 0 5.65 3.55 0 272 0 4.00 0 0 1.06 0 0 0
January 19, 2024 0 0 2.92 0 91 0 5.00 0.85 0 1.52 0 390 0
January 19, 2024 0 0 2.45 0 66 0 6.00 0 0 2.06 0 30 0
January 19, 2024 0 0 2.40 0 37 0 7.00 0 0 2.69 0 0 0
January 19, 2024 0 0 2.10 0 22 0 8.00 0 0 3.35 0 15 0
January 19, 2024 0 0 1.50 0 10 0 9.00 0 0 4.05 0 0 0
January 19, 2024 0 0 1.30 0 115 0 10.00 0 0 4.80 0 0 0