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: November 28, 2022 at 10:01 a.m.   (Real-time)

  • Last price: 10.520
  • Net change: -0.190
  • Bid price: 10.500
  • Ask price: 10.550
  • 30-day historical volatility: 43.90%
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: 635
Volume: 0
Open interest: 254
Volume: 0
December 16, 2022 2.45 2.75 3.00 0 0 0 8.00 0.01 0.20 0.19 0 0 0
December 16, 2022 2.00 2.35 2.45 0 0 0 8.50 0.02 0.24 0.24 0 0 0
December 16, 2022 1.75 2.10 2.30 0 0 0 8.75 0.05 0.26 0.27 0 0 0
December 16, 2022 1.55 1.90 2.10 0 0 0 9.00 0.07 0.30 0.29 0 0 0
December 16, 2022 1.35 1.65 1.75 0 0 0 9.25 0.10 0.34 0.34 0 2 0
December 16, 2022 1.15 1.45 1.55 0 0 0 9.50 0.17 0.40 0.38 0 0 0
December 16, 2022 0.95 1.30 1.35 0 0 0 9.75 0.23 0.47 0.44 0 2 0
December 16, 2022 0.80 1.05 1.25 0 0 0 10.00 0.30 0.60 0.55 0 0 0
December 16, 2022 0.55 0.85 0.95 0 28 0 10.50 0.50 0.75 0.65 0 4 0
December 16, 2022 0.33 0.55 0.70 0 10 0 11.00 0.80 1.05 1.00 0 2 0
December 16, 2022 0.19 0.43 0.50 0 0 0 11.50 1.10 1.40 1.30 0 0 0
December 16, 2022 0.08 0.33 0.37 0 0 0 12.00 1.50 1.85 1.70 0 0 0
December 16, 2022 0.04 0.26 0.29 0 0 0 12.50 1.95 2.30 2.15 0 0 0
December 16, 2022 0.02 0.22 0.24 0 0 0 13.00 2.35 2.75 2.55 0 0 0
December 16, 2022 0.02 0.17 0.20 0 2 0 13.50 2.85 3.20 3.00 0 0 0
December 16, 2022 0.02 0.16 0.17 0 0 0 14.00 3.35 3.70 3.50 0 0 0
December 16, 2022 0.01 0.14 0.14 0 0 0 15.00 4.30 4.65 4.50 0 0 0
December 16, 2022 0 0.12 0.12 0 0 0 16.00 5.30 5.65 5.45 0 0 0
December 16, 2022 0 0.13 0.14 0 0 0 17.00 6.25 6.65 6.45 0 0 0
December 16, 2022 0 0.14 0.14 0 3 0 18.00 7.25 7.65 7.45 0 0 0
January 20, 2023 2.70 2.95 3.15 0 0 0 8.00 0.20 0.36 0.37 0 0 0
January 20, 2023 2.30 2.55 2.80 0 0 0 8.50 0.25 0.45 0.47 0 0 0
January 20, 2023 2.10 2.35 2.50 0 0 0 8.75 0.31 0.55 0.50 0 0 0
January 20, 2023 1.90 2.25 2.35 0 0 0 9.00 0.36 0.70 0.65 0 0 0
January 20, 2023 1.75 2.10 2.25 0 0 0 9.25 0.42 0.75 0.70 0 0 0
January 20, 2023 1.55 1.95 2.05 0 0 0 9.50 0.55 0.85 0.80 0 11 0
January 20, 2023 1.40 1.80 1.90 0 0 0 9.75 0.60 1.00 0.90 0 0 0
January 20, 2023 1.25 1.65 1.75 0 0 0 10.00 0.70 1.10 1.00 0 0 0
January 20, 2023 1.00 1.40 1.50 0 0 0 10.50 0.95 1.35 1.25 0 0 0
January 20, 2023 0.75 1.20 1.25 0 0 0 11.00 1.25 1.65 1.50 0 0 0
January 20, 2023 0.60 0.95 1.05 0 0 0 11.50 1.55 1.95 1.80 0 0 0
January 20, 2023 0.44 0.80 0.85 0 0 0 12.00 1.90 2.25 2.15 0 0 0
January 20, 2023 0.37 0.60 0.75 0 0 0 12.50 2.20 2.65 2.45 0 0 0
January 20, 2023 0.29 0.60 0.65 0 0 0 13.00 2.60 3.05 2.90 0 0 0
January 20, 2023 0.23 0.48 0.55 0 0 0 13.50 3.00 3.40 3.30 0 0 0
January 20, 2023 0.19 0.31 0.44 0 0 0 14.00 3.50 3.80 3.70 0 0 0
January 20, 2023 0.13 0.24 0.31 0 0 0 15.00 4.50 4.75 4.60 0 0 0
February 17, 2023 2.85 3.30 3.35 0 0 0 8.00 0.39 0.55 0.60 0 0 0
February 17, 2023 2.45 2.85 2.95 0 0 0 8.50 0.45 0.70 0.65 0 0 0
February 17, 2023 2.30 2.75 2.85 0 0 0 8.75 0.55 0.85 0.80 0 0 0
February 17, 2023 2.10 2.45 2.65 0 0 0 9.00 0.60 0.90 0.90 0 0 0
February 17, 2023 1.95 2.40 2.50 0 0 0 9.25 0.65 1.05 1.00 0 0 0
February 17, 2023 1.80 2.15 2.35 0 0 0 9.50 0.80 1.15 1.05 0 0 0
February 17, 2023 1.65 2.05 2.20 0 0 0 9.75 0.90 1.25 1.15 0 0 0
February 17, 2023 1.55 2.00 2.05 0 0 0 10.00 1.00 1.40 1.30 0 25 0
February 17, 2023 1.30 1.65 1.75 0 0 0 10.50 1.25 1.65 1.55 0 0 0
February 17, 2023 1.10 1.50 1.55 0 0 0 11.00 1.50 1.85 1.80 0 0 0
February 17, 2023 0.90 1.30 1.35 0 0 0 11.50 1.80 2.25 2.15 0 0 0
February 17, 2023 0.80 1.15 1.15 0 0 0 12.00 2.20 2.60 2.45 0 0 0
February 17, 2023 0.65 1.00 1.05 0 0 0 12.50 2.50 2.90 2.80 0 0 0
February 17, 2023 0.50 0.85 0.85 0 0 0 13.00 2.90 3.30 3.20 0 0 0
February 17, 2023 0.44 0.75 0.75 0 0 0 13.50 3.20 3.70 3.55 0 0 0
February 17, 2023 0.38 0.65 0.65 0 0 0 14.00 3.65 4.10 3.95 0 0 0
March 17, 2023 3.05 3.55 3.65 0 0 0 8.00 0.55 0.80 0.75 0 0 0
March 17, 2023 2.70 3.10 3.35 0 0 0 8.50 0.60 1.00 0.90 0 0 0
March 17, 2023 2.50 2.95 3.05 0 0 0 8.75 0.70 1.10 1.00 0 0 0
March 17, 2023 2.35 2.85 2.95 0 0 0 9.00 0.80 1.20 1.10 0 0 0
March 17, 2023 2.20 2.65 2.90 0 0 0 9.25 0.90 1.30 1.20 0 0 0
March 17, 2023 2.05 2.50 2.70 0 0 0 9.50 1.00 1.40 1.30 0 0 0
March 17, 2023 1.90 2.25 2.50 0 0 0 9.75 1.10 1.45 1.45 0 0 0
March 17, 2023 1.75 2.15 2.35 0 0 0 10.00 1.20 1.55 1.55 0 10 0
March 17, 2023 1.50 1.95 2.05 0 0 0 10.50 1.45 1.85 1.80 0 0 0
March 17, 2023 1.30 1.80 1.85 0 0 0 11.00 1.70 2.15 2.05 0 0 0
March 17, 2023 1.10 1.60 1.65 0 0 0 11.50 2.00 2.45 2.35 0 0 0
March 17, 2023 1.00 1.35 1.45 0 0 0 12.00 2.40 2.80 2.70 0 0 0
March 17, 2023 0.80 1.30 1.25 0 0 0 12.50 2.75 3.15 3.05 0 0 0
March 17, 2023 0.75 1.05 1.15 0 10 0 13.00 3.10 3.50 3.45 0 0 0
March 17, 2023 0.65 0.95 1.05 0 0 0 13.50 3.55 3.90 3.80 0 0 0
March 17, 2023 0.50 0.85 0.95 0 1 0 14.00 3.80 4.30 4.20 0 0 0
March 17, 2023 0.39 0.65 0.75 0 0 0 15.00 4.60 5.15 5.00 0 0 0
March 17, 2023 0.27 0.55 0.55 0 0 0 16.00 5.60 6.00 5.85 0 0 0
March 17, 2023 0.19 0.49 0.49 0 0 0 17.00 6.55 7.10 6.70 0 0 0
March 17, 2023 0.18 0.50 0.47 0 0 0 18.00 7.50 8.00 7.90 0 0 0
April 21, 2023 2.55 3.05 3.25 0 0 0 9.00 1.00 1.40 1.30 0 0 0
April 21, 2023 2.40 2.95 3.05 0 0 0 9.25 1.10 1.55 1.45 0 0 0
April 21, 2023 2.25 2.85 3.00 0 0 0 9.50 1.20 1.65 1.55 0 0 0
April 21, 2023 2.15 2.75 2.85 0 0 0 9.75 1.30 1.80 1.70 0 0 0
April 21, 2023 2.05 2.45 2.70 0 0 0 10.00 1.40 1.85 1.80 0 0 0
April 21, 2023 1.80 2.25 2.35 0 0 0 10.50 1.70 2.20 2.10 0 0 0
April 21, 2023 1.60 2.05 2.15 0 1 0 11.00 2.00 2.40 2.35 0 0 0
April 21, 2023 1.40 1.85 1.95 0 0 0 11.50 2.25 2.75 2.65 0 0 0
April 21, 2023 1.20 1.65 1.75 0 0 0 12.00 2.60 3.05 2.95 0 0 0
April 21, 2023 1.10 1.55 1.55 0 0 0 12.50 2.95 3.40 3.35 0 0 0
April 21, 2023 0.90 1.35 1.45 0 0 0 13.00 3.30 3.75 3.70 0 0 0
April 21, 2023 0.80 1.25 1.35 0 0 0 13.50 3.65 4.20 4.10 0 0 0
April 21, 2023 0.70 1.15 1.15 0 0 0 14.00 4.05 4.60 4.40 0 0 0
May 19, 2023 2.70 3.25 3.50 0 0 0 9.00 1.20 1.60 1.50 0 8 0
May 19, 2023 2.55 3.10 3.25 0 0 0 9.25 1.30 1.70 1.65 0 0 0
May 19, 2023 2.50 3.00 3.05 0 0 0 9.50 1.40 1.85 1.75 0 0 0
May 19, 2023 2.35 2.85 3.00 0 0 0 9.75 1.50 2.00 1.90 0 0 0
May 19, 2023 2.20 2.70 2.85 0 0 0 10.00 1.65 2.05 2.00 0 0 0
May 19, 2023 2.00 2.50 2.60 0 0 0 10.50 1.90 2.30 2.25 0 0 0
May 19, 2023 1.80 2.25 2.35 0 0 0 11.00 2.15 2.60 2.50 0 0 0
May 19, 2023 1.60 2.05 2.15 0 0 0 11.50 2.45 2.95 2.80 0 0 0
May 19, 2023 1.50 1.90 1.95 0 1 0 12.00 2.70 3.20 3.10 0 0 0
May 19, 2023 1.30 1.75 1.80 0 0 0 12.50 3.00 3.60 3.45 0 0 0
May 19, 2023 1.20 1.60 1.65 0 0 0 13.00 3.45 3.95 3.80 0 0 0
June 16, 2023 4.15 4.65 4.85 0 0 0 7.00 0.60 0.95 0.90 0 0 0
June 16, 2023 3.45 4.00 4.15 0 0 0 8.00 0.90 1.30 1.20 0 0 0
June 16, 2023 3.10 3.70 3.85 0 0 0 8.50 1.10 1.50 1.40 0 0 0
June 16, 2023 2.85 3.45 3.65 0 0 0 9.00 1.30 1.75 1.65 0 0 0
June 16, 2023 2.65 3.20 3.25 0 0 0 9.50 1.60 2.00 1.90 0 0 0
June 16, 2023 2.40 2.90 3.00 0 0 0 10.00 1.80 2.20 2.15 0 0 0
June 16, 2023 2.00 2.45 2.60 0 0 0 11.00 2.30 2.80 2.65 0 0 0
June 16, 2023 1.70 2.10 2.15 0 2 0 12.00 2.95 3.35 3.35 0 10 0
June 16, 2023 1.40 1.80 1.85 0 45 0 13.00 3.60 4.05 3.95 0 0 0
June 16, 2023 1.10 1.60 1.65 0 0 0 14.00 4.30 4.85 4.70 0 0 0
June 16, 2023 0.90 1.40 1.45 0 0 0 15.00 5.10 5.65 5.55 0 0 0
June 16, 2023 0.70 1.15 1.25 0 0 0 16.00 5.95 6.50 6.35 0 0 0
September 15, 2023 4.35 5.05 5.30 0 0 0 7.00 0.95 1.40 1.35 0 0 0
September 15, 2023 3.80 4.40 4.55 0 2 0 8.00 1.30 1.75 1.65 0 0 0
September 15, 2023 3.50 4.10 4.25 0 0 0 8.50 1.50 1.95 1.85 0 0 0
September 15, 2023 3.30 3.90 4.10 0 0 0 9.00 1.80 2.15 2.05 0 165 0
September 15, 2023 3.00 3.55 3.70 0 0 0 9.50 2.00 2.40 2.30 0 0 0
September 15, 2023 2.80 3.40 3.45 0 13 0 10.00 2.15 2.65 2.50 0 0 0
September 15, 2023 2.40 2.95 3.05 0 81 0 11.00 2.70 3.20 3.10 0 0 0
September 15, 2023 2.10 2.55 2.65 0 0 0 12.00 3.30 3.80 3.70 0 0 0
September 15, 2023 1.90 2.30 2.35 0 20 0 13.00 4.00 4.55 4.45 0 10 0
September 15, 2023 1.70 2.05 2.10 0 0 0 14.00 4.80 5.30 5.15 0 0 0
September 15, 2023 1.30 1.70 1.55 0 416 0 16.00 6.25 7.00 6.80 0 5 0