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.

FEC – Frontera Energy Corporation

Last update: September 3, 2025 at 12:27 p.m.   (Real-time)

  • Last price: 5.990
  • Net change: -0.110
  • Bid price: 5.990
  • Ask price: 6.010
  • 30-day historical volatility: 26.29%
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: 106
Volume: 0
Open interest: 3,124
Volume: 0
September 19, 2025 2.35 2.65 2.70 0 0 0 3.50 0 0.08 0.08 0 0 0
September 19, 2025 2.10 2.40 2.45 0 0 0 3.75 0 0.08 0.08 0 0 0
September 19, 2025 1.90 2.15 2.20 0 0 0 4.00 0 0.08 0.08 0 0 0
September 19, 2025 1.65 1.90 1.95 0 0 0 4.25 0 0.08 0.08 0 0 0
September 19, 2025 1.40 1.65 1.70 0 0 0 4.50 0 0.08 0.08 0 0 0
September 19, 2025 1.15 1.40 1.45 0 0 0 4.75 0 0.09 0.09 0 0 0
September 19, 2025 0.85 1.15 1.20 0 0 0 5.00 0 0.10 0.10 0 0 0
September 19, 2025 0.65 0.95 1.00 0 0 0 5.25 0.01 0.12 0.14 0 0 0
September 19, 2025 0.36 0.70 0.75 0 0 0 5.50 0.02 0.16 0.18 0 0 0
September 19, 2025 0.17 0.48 0.55 0 0 0 5.75 0.02 0.21 0.23 0 0 0
September 19, 2025 0.02 0.31 0.37 0 46 0 6.00 0.02 0.32 0.32 0 0 0
September 19, 2025 0.02 0.21 0.27 0 0 0 6.25 0.11 0.47 0.43 0 4 0
September 19, 2025 0.01 0.14 0.20 0 0 0 6.50 0.31 0.70 0.65 0 0 0
September 19, 2025 0.01 0.12 0.15 0 0 0 6.75 0.55 0.90 0.85 0 0 0
September 19, 2025 0 0.10 0.13 0 0 0 7.00 0.90 1.15 1.05 0 4 0
September 19, 2025 0 0.09 0.12 0 0 0 7.25 1.15 1.40 1.25 0 0 0
September 19, 2025 0 0.09 0.08 0 0 0 7.50 1.40 1.65 1.50 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 7.75 1.60 1.90 1.75 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 8.00 1.85 2.15 2.00 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 8.50 2.35 2.65 2.50 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 9.00 2.85 3.15 3.00 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 9.50 3.35 3.65 3.50 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 10.00 3.85 4.10 4.00 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 11.00 4.85 5.10 5.00 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 12.00 5.85 6.10 6.00 0 0 0
October 17, 2025 2.40 2.65 2.70 0 0 0 3.50 0 0.10 0.10 0 0 0
October 17, 2025 2.15 2.40 2.45 0 0 0 3.75 0 0.11 0.11 0 0 0
October 17, 2025 1.90 2.15 2.20 0 0 0 4.00 0 0.11 0.12 0 0 0
October 17, 2025 1.65 1.90 1.95 0 0 0 4.25 0.01 0.13 0.13 0 0 0
October 17, 2025 1.40 1.65 1.75 0 0 0 4.50 0.02 0.15 0.14 0 0 0
October 17, 2025 1.20 1.45 1.50 0 0 0 4.75 0.02 0.17 0.17 0 0 0
October 17, 2025 0.95 1.20 1.30 0 0 0 5.00 0.02 0.20 0.20 0 0 0
October 17, 2025 0.65 0.95 1.05 0 0 0 5.25 0.02 0.24 0.24 0 0 0
October 17, 2025 0.41 0.75 0.85 0 0 0 5.50 0.02 0.30 0.29 0 0 0
October 17, 2025 0.22 0.55 0.65 0 0 0 5.75 0.02 0.38 0.37 0 0 0
October 17, 2025 0.11 0.43 0.49 0 0 0 6.00 0.10 0.50 0.47 0 0 0
October 17, 2025 0.02 0.32 0.37 0 0 0 6.25 0.25 0.60 0.60 0 0 0
October 17, 2025 0.02 0.26 0.29 0 0 0 6.50 0.45 0.80 0.75 0 0 0
October 17, 2025 0.02 0.21 0.23 0 0 0 6.75 0.65 1.05 1.00 0 0 0
October 17, 2025 0.02 0.18 0.19 0 0 0 7.00 0.85 1.25 1.20 0 0 0
October 17, 2025 0.02 0.15 0.16 0 0 0 7.25 1.25 1.50 1.40 0 0 0
October 17, 2025 0.01 0.13 0.14 0 0 0 7.50 1.45 1.75 1.65 0 0 0
October 17, 2025 0 0.12 0.13 0 0 0 7.75 1.70 1.95 1.90 0 0 0
October 17, 2025 0 0.11 0.12 0 0 0 8.00 1.90 2.20 2.15 0 0 0
November 21, 2025 2.35 2.70 2.80 0 0 0 3.50 0 0.22 0.22 0 0 0
November 21, 2025 1.95 2.25 2.30 0 0 0 4.00 0.02 0.24 0.25 0 0 0
November 21, 2025 1.65 2.00 2.05 0 0 0 4.25 0.02 0.27 0.27 0 0 0
November 21, 2025 1.40 1.80 1.85 0 0 0 4.50 0.02 0.29 0.29 0 0 0
November 21, 2025 1.15 1.50 1.65 0 3 0 4.75 0.02 0.33 0.32 0 0 0
November 21, 2025 0.95 1.30 1.40 0 0 0 5.00 0.02 0.37 0.36 0 0 0
November 21, 2025 0.75 1.10 1.20 0 0 0 5.25 0.05 0.43 0.42 0 0 0
November 21, 2025 0.60 0.90 1.05 0 0 0 5.50 0.12 0.49 0.49 0 0 0
November 21, 2025 0.40 0.75 0.85 0 0 0 5.75 0.22 0.55 0.55 0 0 0
November 21, 2025 0.27 0.60 0.60 0 0 0 6.00 0.34 0.65 0.65 0 0 0
November 21, 2025 0.16 0.50 0.50 0 0 0 6.25 0.49 0.80 0.75 0 0 0
November 21, 2025 0.07 0.46 0.48 0 0 0 6.50 0.65 0.90 0.90 0 0 0
November 21, 2025 0.02 0.39 0.42 0 0 0 6.75 0.80 1.10 1.10 0 0 0
November 21, 2025 0.02 0.33 0.36 0 0 0 7.00 1.00 1.30 1.30 0 0 0
November 21, 2025 0.02 0.31 0.32 0 0 0 7.25 1.25 1.60 1.50 0 0 0
November 21, 2025 0.02 0.28 0.29 0 0 0 7.50 1.45 1.80 1.75 0 0 0
November 21, 2025 0.02 0.26 0.27 0 0 0 7.75 1.70 2.00 1.95 0 0 0
November 21, 2025 0.02 0.24 0.25 0 0 0 8.00 1.90 2.30 2.20 0 0 0
December 19, 2025 2.80 3.20 3.25 0 0 0 3.00 0 0.17 0.16 0 0 0
December 19, 2025 2.35 2.70 2.80 0 0 0 3.50 0.02 0.19 0.20 0 0 0
December 19, 2025 1.95 2.25 2.30 0 2 0 4.00 0.02 0.23 0.23 0 0 0
December 19, 2025 1.40 1.75 1.90 0 0 0 4.50 0.02 0.29 0.29 0 0 0
December 19, 2025 0.95 1.35 1.45 0 5 0 5.00 0.02 0.38 0.37 0 0 0
December 19, 2025 0.75 1.15 1.25 0 0 0 5.25 0.02 0.44 0.43 0 0 0
December 19, 2025 0.60 1.00 1.05 0 0 0 5.50 0.06 0.50 0.49 0 0 0
December 19, 2025 0.41 0.80 0.80 0 0 0 5.75 0.16 0.55 0.60 0 0 0
December 19, 2025 0.27 0.70 0.70 0 0 0 6.00 0.26 0.70 0.70 0 0 0
December 19, 2025 0.16 0.55 0.60 0 0 0 6.25 0.41 0.80 0.80 0 0 0
December 19, 2025 0.06 0.48 0.50 0 0 0 6.50 0.60 1.00 1.00 0 0 0
December 19, 2025 0.02 0.41 0.45 0 0 0 6.75 0.75 1.15 1.15 0 0 0
December 19, 2025 0.02 0.36 0.40 0 10 0 7.00 0.95 1.35 1.35 0 450 0
December 19, 2025 0.02 0.32 0.35 0 0 0 7.25 1.20 1.60 1.60 0 0 0
December 19, 2025 0.02 0.29 0.30 0 0 0 7.50 1.40 1.80 1.80 0 0 0
December 19, 2025 0.02 0.26 0.29 0 0 0 7.75 1.70 2.00 2.00 0 0 0
December 19, 2025 0.02 0.24 0.25 0 7 0 8.00 1.95 2.30 2.25 0 0 0
December 19, 2025 0.02 0.21 0.21 0 3 0 8.50 2.35 2.80 2.70 0 0 0
December 19, 2025 0.02 0.19 0.20 0 0 0 9.00 2.90 3.25 3.20 0 0 0
December 19, 2025 0 0.18 0.17 0 0 0 9.50 3.40 3.75 3.65 0 0 0
December 19, 2025 0 0.17 0.18 0 0 0 10.00 3.90 4.25 4.15 0 0 0
December 19, 2025 0 0.16 0.17 0 13 0 11.00 4.85 5.25 5.15 0 0 0
December 19, 2025 0 0.16 0.15 0 0 0 12.00 5.85 6.25 6.15 0 0 0
January 16, 2026 1.00 1.35 1.50 0 0 0 5.00 0.02 0.44 0.44 0 0 0
January 16, 2026 0.80 1.20 1.25 0 0 0 5.25 0.02 0.49 0.49 0 0 0
January 16, 2026 0.65 1.00 1.10 0 0 0 5.50 0.11 0.55 0.55 0 0 0
January 16, 2026 0.42 0.85 0.90 0 0 0 5.75 0.21 0.60 0.65 0 0 0
January 16, 2026 0.31 0.70 0.70 0 0 0 6.00 0.36 0.75 0.75 0 0 0
January 16, 2026 0.21 0.60 0.60 0 0 0 6.25 0.50 0.90 0.90 0 0 0
January 16, 2026 0.11 0.50 0.50 0 0 0 6.50 0.65 1.05 1.00 0 0 0
January 16, 2026 0.02 0.46 0.49 0 0 0 6.75 0.85 1.25 1.20 0 0 0
January 16, 2026 0.02 0.40 0.44 0 0 0 7.00 1.05 1.40 1.40 0 0 0
January 16, 2026 0.02 0.37 0.39 0 0 0 7.25 1.25 1.60 1.60 0 0 0
January 16, 2026 0.02 0.33 0.35 0 0 0 7.50 1.45 1.80 1.80 0 0 0
February 20, 2026 1.00 1.40 1.50 0 0 0 5.00 0.07 0.49 0.49 0 0 0
February 20, 2026 0.85 1.25 1.35 0 0 0 5.25 0.15 0.50 0.50 0 0 0
February 20, 2026 0.70 1.10 1.10 0 0 0 5.50 0.24 0.60 0.60 0 0 0
February 20, 2026 0.50 0.90 0.90 0 0 0 5.75 0.36 0.70 0.70 0 0 0
February 20, 2026 0.38 0.80 0.80 0 0 0 6.00 0.47 0.80 0.80 0 0 0
February 20, 2026 0.27 0.65 0.70 0 0 0 6.25 0.60 0.85 0.90 0 0 0
February 20, 2026 0.18 0.55 0.60 0 0 0 6.50 0.75 1.05 1.10 0 0 0
February 20, 2026 0.10 0.50 0.50 0 0 0 6.75 0.95 1.20 1.30 0 0 0
February 20, 2026 0.04 0.49 0.49 0 0 0 7.00 1.15 1.55 1.40 0 0 0
February 20, 2026 0.02 0.46 0.49 0 0 0 7.50 1.60 1.95 1.90 0 0 0
March 20, 2026 2.75 3.30 3.40 0 0 0 3.00 0.02 0.33 0.33 0 0 0
March 20, 2026 2.30 2.80 2.85 0 0 0 3.50 0.02 0.37 0.37 0 0 0
March 20, 2026 1.90 2.30 2.40 0 0 0 4.00 0.02 0.43 0.43 0 2,090 0
March 20, 2026 1.45 1.85 1.90 0 0 0 4.50 0.02 0.49 0.49 0 0 0
March 20, 2026 1.05 1.45 1.50 0 0 0 5.00 0.09 0.50 0.50 0 506 0
March 20, 2026 0.70 1.10 1.20 0 17 0 5.50 0.27 0.65 0.65 0 0 0
March 20, 2026 0.42 0.80 0.90 0 0 0 6.00 0.50 0.85 0.85 0 30 0
March 20, 2026 0.21 0.60 0.60 0 0 0 6.50 0.80 1.10 1.15 0 0 0
March 20, 2026 0.07 0.50 0.50 0 0 0 7.00 1.15 1.45 1.50 0 20 0
March 20, 2026 0.02 0.49 0.49 0 0 0 7.50 1.55 1.90 1.90 0 0 0
March 20, 2026 0.02 0.44 0.47 0 0 0 8.00 2.00 2.30 2.30 0 0 0
March 20, 2026 0.02 0.37 0.38 0 0 0 9.00 2.85 3.40 3.35 0 0 0
June 19, 2026 1.95 2.35 2.40 0 0 0 4.00 0.02 0.49 0.49 0 0 0
June 19, 2026 1.15 1.55 1.60 0 0 0 5.00 0.17 0.60 0.60 0 0 0
June 19, 2026 0.85 1.25 1.30 0 0 0 5.50 0.37 0.80 0.80 0 0 0
June 19, 2026 0.55 0.95 1.00 0 0 0 6.00 0.60 0.95 1.00 0 0 0
June 19, 2026 0.31 0.75 0.75 0 0 0 6.50 0.90 1.25 1.30 0 0 0
June 19, 2026 0.14 0.55 0.60 0 0 0 7.00 1.25 1.60 1.60 0 20 0
June 19, 2026 0.02 0.49 0.50 0 0 0 7.50 1.65 2.00 2.00 0 0 0
June 19, 2026 0.02 0.49 0.49 0 0 0 8.00 2.05 2.40 2.40 0 0 0
June 19, 2026 0.02 0.49 0.50 0 0 0 9.00 2.90 3.45 3.40 0 0 0