Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

GEI – Gibson Energy Inc.

Last update: March 28, 2024 at 9:42 a.m.   (Real-time)

  • Last price: 23.100
  • Net change: 0.120
  • Bid price: 23.070
  • Ask price: 23.110
  • 30-day historical volatility: 17.07%
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: 3,103
Volume: 0
Open interest: 2,563
Volume: 0
April 19, 2024 6.00 6.30 6.10 0 0 0 17.00 0 0.08 0.05 0 0 0
April 19, 2024 4.85 5.30 5.10 0 0 0 18.00 0 0.08 0.05 0 18 0
April 19, 2024 4.35 4.80 4.60 0 0 0 18.50 0 0.08 0.05 0 0 0
April 19, 2024 3.85 4.30 4.15 0 0 0 19.00 0 0.05 0.06 0 42 0
April 19, 2024 3.35 3.80 3.65 0 0 0 19.50 0 0.07 0.05 0 26 0
April 19, 2024 2.85 3.30 3.15 0 0 0 20.00 0 0.08 0.05 0 12 0
April 19, 2024 2.35 2.80 2.65 0 0 0 20.50 0 0.08 0.06 0 60 0
April 19, 2024 2.00 2.30 2.15 0 0 0 21.00 0 0.08 0.07 0 35 0
April 19, 2024 1.55 1.85 1.65 0 0 0 21.50 0 0.09 0.08 0 7 0
April 19, 2024 1.10 1.35 1.20 0 10 0 22.00 0.02 0.12 0.07 0 50 0
April 19, 2024 0.55 0.90 0.75 0 5 0 22.50 0.02 0.19 0.12 0 5 0
April 19, 2024 0.21 0.46 0.33 0 95 0 23.00 0.08 0.37 0.27 0 21 0
April 19, 2024 0.02 0.22 0.11 0 15 0 23.50 0.36 0.65 0.60 0 0 0
April 19, 2024 0.01 0.04 0.04 0 100 0 24.00 0.80 1.05 1.15 0 0 0
April 19, 2024 0 0.10 0.06 0 0 0 24.50 1.25 1.55 1.65 0 0 0
April 19, 2024 0 0.08 0.06 0 0 0 25.00 1.75 2.05 2.15 0 0 0
April 19, 2024 0 0.08 0 0 0 0 26.00 2.75 3.05 0 0 0 0
May 17, 2024 6.05 6.35 6.20 0 0 0 17.00 0 0.08 0.05 0 0 0
May 17, 2024 5.10 5.35 5.20 0 10 0 18.00 0 0.09 0.07 0 46 0
May 17, 2024 4.55 4.85 4.70 0 0 0 18.50 0 0.08 0.06 0 0 0
May 17, 2024 4.05 4.35 4.20 0 0 0 19.00 0 0.08 0.07 0 33 0
May 17, 2024 3.45 3.90 0 0 0 0 19.50 0 0.09 0 0 1,400 0
May 17, 2024 2.95 3.40 3.25 0 0 0 20.00 0 0.11 0.09 0 19 0
May 17, 2024 2.60 2.90 2.75 0 0 0 20.50 0.02 0.12 0.10 0 23 0
May 17, 2024 2.15 2.45 2.30 0 23 0 21.00 0.02 0.15 0.10 0 12 0
May 17, 2024 1.70 1.95 1.80 0 0 0 21.50 0.02 0.17 0.14 0 0 0
May 17, 2024 1.25 1.50 1.40 0 0 0 22.00 0.06 0.24 0.20 0 30 0
May 17, 2024 0.85 1.15 0.95 0 7 0 22.50 0.17 0.36 0.30 0 14 0
May 17, 2024 0.55 0.75 0.65 0 70 0 23.00 0.19 0.55 0.48 0 37 0
May 17, 2024 0.21 0.49 0.36 0 102 0 23.50 0.55 0.80 0.75 0 0 0
May 17, 2024 0.13 0.29 0.19 0 17 0 24.00 0.90 1.15 1.15 0 16 0
May 17, 2024 0.02 0.18 0.09 0 0 0 24.50 1.30 1.55 1.65 0 0 0
May 17, 2024 0.01 0.12 0.05 0 0 0 25.00 1.75 2.05 2.15 0 0 0
May 17, 2024 0 0.09 0.06 0 0 0 26.00 2.75 3.05 3.15 0 0 0
June 21, 2024 7.10 7.45 7.25 0 0 0 16.00 0 0.09 0.06 0 0 0
June 21, 2024 6.10 6.45 6.30 0 4 0 17.00 0 0.10 0.07 0 3 0
June 21, 2024 5.10 5.45 5.30 0 0 0 18.00 0 0.11 0.08 0 15 0
June 21, 2024 4.65 5.00 4.80 0 0 0 18.50 0 0.12 0.09 0 16 0
June 21, 2024 4.15 4.50 4.30 0 0 0 19.00 0 0.13 0.10 0 55 0
June 21, 2024 3.65 4.00 3.85 0 0 0 19.50 0.02 0.14 0.10 0 15 0
June 21, 2024 3.20 3.55 3.35 0 24 0 20.00 0.02 0.15 0.11 0 189 0
June 21, 2024 2.70 3.05 2.90 0 0 0 20.50 0.02 0.16 0.13 0 0 0
June 21, 2024 2.30 2.60 2.45 0 46 0 21.00 0.09 0.19 0.14 0 27 0
June 21, 2024 1.85 2.15 2.00 0 0 0 21.50 0.06 0.24 0.18 0 0 0
June 21, 2024 1.45 1.75 1.60 0 73 0 22.00 0.15 0.34 0.26 0 11 0
June 21, 2024 1.05 1.40 1.15 0 147 0 22.50 0.26 0.45 0.38 0 8 0
June 21, 2024 0.75 0.95 0 0 242 0 23.00 0.44 0.70 0 0 14 0
June 21, 2024 0.48 0.65 0.55 0 33 0 23.50 0.60 0.95 0.85 0 0 0
June 21, 2024 0.27 0.45 0.32 0 249 0 24.00 0.90 1.25 1.15 0 0 0
June 21, 2024 0.13 0.28 0.19 0 0 0 24.50 1.35 1.60 1.65 0 0 0
June 21, 2024 0.04 0.19 0.10 0 0 0 25.00 1.75 2.05 2.15 0 0 0
June 21, 2024 0.01 0.11 0.05 0 0 0 26.00 2.70 3.05 3.20 0 0 0
July 19, 2024 5.15 5.50 0 0 0 0 18.00 0.01 0.14 0 0 0 0
July 19, 2024 4.15 4.65 4.35 0 0 0 19.00 0.02 0.16 0.13 0 0 0
July 19, 2024 3.55 4.05 3.85 0 0 0 19.50 0.02 0.18 0.15 0 0 0
July 19, 2024 3.20 3.55 3.40 0 0 0 20.00 0.09 0.21 0.16 0 12 0
July 19, 2024 2.70 3.10 2.95 0 0 0 20.50 0.03 0.24 0.20 0 0 0
July 19, 2024 2.15 2.65 2.45 0 0 0 21.00 0.02 0.31 0.24 0 5 0
July 19, 2024 1.80 2.15 2.05 0 0 0 21.50 0.05 0.39 0.32 0 7 0
July 19, 2024 1.35 1.75 1.65 0 30 0 22.00 0.11 0.49 0.44 0 0 0
July 19, 2024 0.90 1.40 1.20 0 10 0 22.50 0.31 0.65 0.60 0 0 0
July 19, 2024 0.65 1.00 0.85 0 79 0 23.00 0.55 0.85 0.85 0 0 0
July 19, 2024 0.41 0.70 0.60 0 220 0 23.50 0.75 1.15 1.10 0 0 0
July 19, 2024 0.21 0.47 0.38 0 0 0 24.00 1.05 1.50 1.40 0 10 0
July 19, 2024 0.02 0.35 0.23 0 0 0 24.50 1.45 1.85 1.80 0 10 0
July 19, 2024 0.02 0.23 0.14 0 0 0 25.00 1.85 2.30 2.40 0 0 0
July 19, 2024 0.01 0.14 0.06 0 0 0 26.00 2.85 3.25 3.25 0 0 0
August 16, 2024 5.15 5.55 5.35 0 0 0 18.00 0.02 0.16 0.12 0 16 0
August 16, 2024 4.15 4.55 4.35 0 0 0 19.00 0.02 0.20 0.16 0 10 0
August 16, 2024 3.65 4.05 3.90 0 0 0 19.50 0.02 0.22 0.16 0 0 0
August 16, 2024 3.25 3.55 3.40 0 0 0 20.00 0.02 0.26 0.20 0 0 0
August 16, 2024 2.75 3.15 2.95 0 0 0 20.50 0.06 0.30 0.24 0 0 0
August 16, 2024 2.35 2.65 2.50 0 0 0 21.00 0.12 0.40 0.30 0 0 0
August 16, 2024 1.90 2.25 2.10 0 0 0 21.50 0.21 0.48 0.40 0 0 0
August 16, 2024 1.50 1.85 1.65 0 0 0 22.00 0.34 0.65 0.55 0 0 0
August 16, 2024 1.15 1.50 1.25 0 0 0 22.50 0.55 0.80 0.70 0 0 0
August 16, 2024 0.80 1.15 0.95 0 0 0 23.00 0.70 1.00 0.95 0 0 0
August 16, 2024 0.55 0.90 0.70 0 0 0 23.50 1.00 1.30 1.20 0 0 0
August 16, 2024 0.39 0.70 0.49 0 7 0 24.00 1.30 1.60 1.55 0 0 0
August 16, 2024 0.23 0.48 0.34 0 0 0 24.50 1.65 1.95 1.90 0 0 0
August 16, 2024 0.12 0.34 0.22 0 0 0 25.00 2.00 2.35 2.35 0 0 0
August 16, 2024 0.01 0.20 0.09 0 0 0 26.00 2.90 3.25 3.30 0 0 0
September 20, 2024 7.10 7.50 7.30 0 0 0 16.00 0 0.15 0.10 0 0 0
September 20, 2024 6.15 6.50 6.35 0 0 0 17.00 0.03 0.16 0.12 0 37 0
September 20, 2024 5.15 5.55 5.35 0 0 0 18.00 0.02 0.19 0.15 0 7 0
September 20, 2024 4.15 4.55 0 0 0 0 19.00 0.02 0.23 0 0 4 0
September 20, 2024 3.25 3.65 3.45 0 1 0 20.00 0.02 0.30 0.25 0 21 0
September 20, 2024 2.35 2.75 2.60 0 37 0 21.00 0.15 0.45 0.36 0 29 0
September 20, 2024 1.95 2.35 2.15 0 0 0 21.50 0.25 0.60 0.47 0 0 0
September 20, 2024 1.60 1.95 1.75 0 60 0 22.00 0.39 0.70 0.60 0 2 0
September 20, 2024 1.25 1.60 1.40 0 0 0 22.50 0.55 0.90 0.80 0 0 0
September 20, 2024 0.95 1.30 1.10 0 140 0 23.00 0.80 1.10 1.00 0 0 0
September 20, 2024 0.65 1.05 0.85 0 0 0 23.50 1.05 1.35 1.30 0 0 0
September 20, 2024 0.49 0.80 0.65 0 103 0 24.00 1.35 1.65 1.60 0 0 0
September 20, 2024 0.32 0.65 0.45 0 0 0 24.50 1.65 2.00 2.00 0 0 0
September 20, 2024 0.19 0.46 0.32 0 20 0 25.00 2.00 2.40 2.35 0 0 0
September 20, 2024 0.02 0.27 0.14 0 0 0 26.00 2.90 3.25 3.40 0 0 0
September 20, 2024 0 0.15 0.06 0 0 0 30.00 6.80 7.15 7.25 0 0 0
December 20, 2024 7.10 7.50 7.35 0 0 0 16.00 0.02 0.22 0.16 0 0 0
December 20, 2024 6.10 6.55 6.35 0 0 0 17.00 0.02 0.24 0.20 0 0 0
December 20, 2024 5.15 5.60 5.40 0 0 0 18.00 0.02 0.29 0.24 0 17 0
December 20, 2024 4.20 4.60 4.45 0 0 0 19.00 0.04 0.38 0.33 0 13 0
December 20, 2024 3.30 3.70 3.55 0 10 0 20.00 0.17 0.55 0.46 0 31 0
December 20, 2024 2.45 2.85 2.75 0 302 0 21.00 0.41 0.75 0.60 0 10 0
December 20, 2024 1.75 2.15 1.95 0 494 0 22.00 0.75 1.05 1.00 0 31 0
December 20, 2024 1.20 1.50 1.35 0 74 0 23.00 1.15 1.45 1.45 0 2 0
December 20, 2024 0.70 1.05 0.90 0 40 0 24.00 1.60 2.05 0 0 10 0
December 20, 2024 0.40 0.70 0.55 0 2 0 25.00 2.35 2.70 2.70 0 0 0
December 20, 2024 0.16 0.50 0.34 0 22 0 26.00 3.10 3.50 3.55 0 0 0
December 20, 2024 0.01 0.19 0.07 0 0 0 30.00 6.80 7.25 7.30 0 0 0
March 21, 2025 3.25 3.70 3.60 0 0 0 20.00 0.39 0.70 0.70 0 0 0
March 21, 2025 2.45 2.90 2.80 0 0 0 21.00 0.70 1.00 0.95 0 0 0
March 21, 2025 1.90 2.25 2.10 0 180 0 22.00 1.00 1.35 1.30 0 20 0
March 21, 2025 1.40 1.70 0 0 0 0 23.00 1.50 1.80 0 0 0 0
March 21, 2025 0.90 1.25 1.15 0 0 0 24.00 1.85 2.35 2.35 0 0 0
March 21, 2025 0.30 0.65 0.55 0 0 0 26.00 3.25 3.80 3.80 0 0 0
March 21, 2025 0.01 0.26 0.12 0 0 0 30.00 6.80 7.35 7.45 0 0 0