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: December 6, 2022 at 8:41 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 10.500
  • Ask price: 10.500
  • 30-day historical volatility: 38.32%
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: 49,021
Volume: 0
Open interest: 23,748
Volume: 0
December 9, 2022 (Weekly) 0 0 1.48 0 0 0 9.25 0 0 0.03 0 0 0
December 9, 2022 (Weekly) 0 0 1.23 0 0 0 9.50 0 0 0.04 0 0 0
December 9, 2022 (Weekly) 0 0 0.98 0 0 0 9.75 0 0 0.05 0 24 0
December 9, 2022 (Weekly) 0 0 0.79 0 0 0 10.00 0 0 0.06 0 0 0
December 9, 2022 (Weekly) 0 0 0.33 0 9 0 10.50 0 0 0.17 0 3 0
December 9, 2022 (Weekly) 0 0 0.09 0 89 0 11.00 0 0 0.49 0 33 0
December 9, 2022 (Weekly) 0 0.06 0.05 0 80 0 11.50 0 0 1.01 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 12.00 0 0 1.49 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 5 0 12.50 0 0 2.00 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 13.00 0 0 2.49 0 0 0
December 9, 2022 (Weekly) 0 0 0.05 0 0 0 13.50 0 0 2.99 0 0 0
December 23, 2022 (Weekly) 0 0 1.58 0 0 0 9.25 0 0 0.09 0 0 0
December 23, 2022 (Weekly) 0 0 1.36 0 0 0 9.50 0 0 0.11 0 0 0
December 23, 2022 (Weekly) 0 0 1.13 0 0 0 9.75 0 0.36 0.14 0 0 0
December 23, 2022 (Weekly) 0 0 0.92 0 0 0 10.00 0 0 0.19 0 29 0
December 23, 2022 (Weekly) 0 0 0.53 0 5 0 10.50 0 0 0.35 0 30 0
December 23, 2022 (Weekly) 0 0 0.28 0 107 0 11.00 0 0 0.62 0 0 0
December 23, 2022 (Weekly) 0 0.30 0.14 0 48 0 11.50 0 0 1.00 0 0 0
December 23, 2022 (Weekly) 0 0 0.08 0 0 0 12.00 0 0 1.52 0 0 0
December 23, 2022 (Weekly) 0 0 0.06 0 0 0 12.50 0 0 1.99 0 0 0
December 23, 2022 (Weekly) 0 0 0.06 0 0 0 13.00 0 0 2.49 0 0 0
December 30, 2022 (Weekly) 0 0 1.61 0 0 0 9.25 0 0 0.11 0 0 0
December 30, 2022 (Weekly) 0 0 1.38 0 7 0 9.50 0 0 0.14 0 0 0
December 30, 2022 (Weekly) 0 0 1.17 0 0 0 9.75 0 0 0.18 0 0 0
December 30, 2022 (Weekly) 0 0 0.96 0 9 0 10.00 0 0 0.24 0 0 0
December 30, 2022 (Weekly) 0 0 0.56 0 0 0 10.50 0 0 0.41 0 0 0
December 30, 2022 (Weekly) 0 0 0.32 0 0 0 11.00 0 0 0.68 0 0 0
December 30, 2022 (Weekly) 0 0 0.17 0 1 0 11.50 0 0 1.06 0 0 0
December 30, 2022 (Weekly) 0 0 0.10 0 0 0 12.00 0 0 1.49 0 0 0
December 30, 2022 (Weekly) 0 0 0.07 0 0 0 12.50 0 0 2.05 0 0 0
December 30, 2022 (Weekly) 0 0 0.07 0 0 0 13.00 0 0 2.53 0 0 0
December 16, 2022 0 0 5.70 0 137 0 5.00 0 0 0.06 0 27 0
December 16, 2022 0 5.55 4.70 0 87 0 6.00 0 0 0.04 0 115 0
December 16, 2022 0 0 4.20 0 0 0 6.50 0 0 0.06 0 64 0
December 16, 2022 0 0 3.95 0 0 0 6.75 0 0 0.04 0 20 0
December 16, 2022 0 0 3.70 0 5 0 7.00 0 0 0.06 0 248 0
December 16, 2022 0 0 3.45 0 50 0 7.25 0 0 0.06 0 10 0
December 16, 2022 0 0 3.20 0 150 0 7.50 0 0 0.06 0 195 0
December 16, 2022 0 0 3.00 0 131 0 7.75 0 0 0.04 0 0 0
December 16, 2022 0 0 2.74 0 415 0 8.00 0 0 0.04 0 306 0
December 16, 2022 0 0 2.49 0 20 0 8.25 0 0 0.04 0 20 0
December 16, 2022 0 0 2.24 0 161 0 8.50 0 0 0.05 0 74 0
December 16, 2022 0 0 2.00 0 20 0 8.75 0 0 0.05 0 95 0
December 16, 2022 0 0 1.75 0 620 0 9.00 0 0 0.06 0 158 0
December 16, 2022 0 0 1.53 0 30 0 9.25 0 0 0.06 0 315 0
December 16, 2022 0 0 1.29 0 199 0 9.50 0 0 0.07 0 598 0
December 16, 2022 0 0 1.06 0 79 0 9.75 0 0 0.09 0 590 0
December 16, 2022 0.20 1.40 0.84 0 1,546 0 10.00 0 0 0.12 0 1,183 0
December 16, 2022 0 0 0.43 0 763 0 10.50 0.07 0 0.27 0 503 0
December 16, 2022 0 0.40 0.21 0 3,629 0 11.00 0.10 0 0.57 0 181 0
December 16, 2022 0 0.20 0.08 0 1,431 0 11.50 0 1.01 0.99 0 53 0
December 16, 2022 0 0.10 0.06 0 1,872 0 12.00 0 0 1.50 0 134 0
December 16, 2022 0 0.62 0.05 0 344 0 12.50 0 0 1.99 0 2 0
December 16, 2022 0 0 0.05 0 406 0 13.00 0 0 2.50 0 40 0
December 16, 2022 0 0 0.06 0 1 0 13.50 0 0 2.98 0 75 0
December 16, 2022 0 0 0.06 0 154 0 14.00 0 0 3.40 0 100 0
December 16, 2022 0 0 0.06 0 46 0 15.00 0 0 4.40 0 0 0
January 20, 2023 0 0 9.75 0 0 0 1.00 0 0 0.04 0 0 0
January 20, 2023 0 0 9.25 0 0 0 1.50 0 0 0.04 0 0 0
January 20, 2023 0 0 8.75 0 40 0 2.00 0 0 0.04 0 0 0
January 20, 2023 0 0 8.25 0 10 0 2.50 0 0 0.05 0 63 0
January 20, 2023 0 0 7.70 0 94 0 3.00 0 0 0.05 0 56 0
January 20, 2023 0 0 6.75 0 120 0 4.00 0 0 0.05 0 49 0
January 20, 2023 0 0 5.75 0 744 0 5.00 0 0 0.05 0 50 0
January 20, 2023 0 0 4.75 0 469 0 6.00 0.02 0 0.06 0 439 0
January 20, 2023 0 0 4.30 0 8 0 6.50 0 0 0.06 0 10 0
January 20, 2023 0 0 4.05 0 0 0 6.75 0 0 0.08 0 0 0
January 20, 2023 0 0 3.80 0 647 0 7.00 0 0.60 0.08 0 245 0
January 20, 2023 0 0 3.55 0 0 0 7.25 0 0 0.09 0 10 0
January 20, 2023 0 0 3.30 0 0 0 7.50 0 0 0.09 0 20 0
January 20, 2023 0 0 3.10 0 15 0 7.75 0 0 0.10 0 9,640 0
January 20, 2023 0 3.60 2.81 0 1,115 0 8.00 0 0 0.10 0 557 0
January 20, 2023 0 0 2.61 0 0 0 8.25 0 0 0.11 0 0 0
January 20, 2023 0 0 2.37 0 20 0 8.50 0 0 0.13 0 12 0
January 20, 2023 0 0 2.13 0 133 0 8.75 0 0 0.15 0 86 0
January 20, 2023 0 4.00 1.91 0 1,424 0 9.00 0 0 0.18 0 496 0
January 20, 2023 0 0 1.70 0 115 0 9.25 0 0 0.22 0 60 0
January 20, 2023 0 0 1.49 0 197 0 9.50 0 0.75 0.27 0 172 0
January 20, 2023 0 0 1.30 0 29 0 9.75 0 0 0.33 0 78 0
January 20, 2023 0 1.60 1.11 0 2,173 0 10.00 0 0 0.40 0 444 0
January 20, 2023 0.40 0 0.76 0 848 0 10.50 0 0.62 0.60 0 48 0
January 20, 2023 0 0.95 0.53 0 673 0 11.00 0 0 0.85 0 501 0
January 20, 2023 0 0 0.34 0 1,622 0 11.50 0 0 1.22 0 26 0
January 20, 2023 0.20 0.40 0.22 0 2,542 0 12.00 0 0 1.62 0 161 0
January 20, 2023 0 0.25 0.14 0 440 0 12.50 0 0 2.05 0 0 0
January 20, 2023 0 1.00 0.10 0 980 0 13.00 0 0 2.53 0 0 0
January 20, 2023 0 1.00 0.08 0 78 0 13.50 0 0 3.05 0 0 0
January 20, 2023 0 0 0.08 0 503 0 14.00 0 0 3.45 0 10 0
January 20, 2023 0 0 0.06 0 561 0 15.00 0 0 4.50 0 10 0
February 17, 2023 0 0 4.30 0 0 0 6.50 0 0 0.10 0 0 0
February 17, 2023 0 0 4.05 0 20 0 6.75 0 0 0.11 0 0 0
February 17, 2023 0 0 3.80 0 0 0 7.00 0 0 0.12 0 38 0
February 17, 2023 0 0 3.60 0 0 0 7.25 0 0 0.13 0 0 0
February 17, 2023 0 0 3.35 0 0 0 7.50 0 0 0.14 0 16 0
February 17, 2023 0 0 3.10 0 0 0 7.75 0 0 0.16 0 0 0
February 17, 2023 0 0 2.91 0 40 0 8.00 0 0 0.18 0 50 0
February 17, 2023 0 0 2.67 0 0 0 8.25 0 0 0.20 0 0 0
February 17, 2023 0 0 2.45 0 0 0 8.50 0 0 0.24 0 26 0
February 17, 2023 0 0 2.24 0 20 0 8.75 0 0 0.28 0 20 0
February 17, 2023 0 0 2.04 0 70 0 9.00 0 0.75 0.33 0 273 0
February 17, 2023 0 0 1.85 0 10 0 9.25 0 0 0.38 0 0 0
February 17, 2023 0 0 1.66 0 20 0 9.50 0 0 0.45 0 0 0
February 17, 2023 0 0 1.48 0 90 0 9.75 0 0 0.52 0 5 0
February 17, 2023 0 0 1.30 0 70 0 10.00 0 0 0.61 0 16 0
February 17, 2023 0 0 0.99 0 61 0 10.50 0 0 0.82 0 27 0
February 17, 2023 0 0 0.74 0 288 0 11.00 0 0 1.07 0 46 0
February 17, 2023 0 0 0.55 0 504 0 11.50 0 0 1.39 0 0 0
February 17, 2023 0 0.75 0.40 0 528 0 12.00 0 0 1.78 0 0 0
February 17, 2023 0 0.60 0.30 0 230 0 12.50 0 0 2.16 0 0 0
February 17, 2023 0 0 0.22 0 51 0 13.00 0 0 2.61 0 0 0
February 17, 2023 0 0 0.16 0 70 0 13.50 0 0 3.05 0 0 0
March 17, 2023 0 0 4.40 0 55 0 6.50 0.10 0 0.14 0 47 0
March 17, 2023 0 0 4.15 0 0 0 6.75 0 0 0.15 0 0 0
March 17, 2023 0 0 3.95 0 220 0 7.00 0 0 0.16 0 25 0
March 17, 2023 0 0 3.70 0 0 0 7.25 0 0 0.18 0 25 0
March 17, 2023 0 0 3.50 0 15 0 7.50 0 0 0.20 0 2 0
March 17, 2023 0 0 3.25 0 0 0 7.75 0 0 0.23 0 0 0
March 17, 2023 0 0 3.00 0 286 0 8.00 0 0 0.25 0 187 0
March 17, 2023 0 0 2.79 0 26 0 8.25 0 0 0.30 0 0 0
March 17, 2023 0 0 2.57 0 202 0 8.50 0 0 0.34 0 4 0
March 17, 2023 0 0 2.37 0 15 0 8.75 0 0 0.39 0 0 0
March 17, 2023 0 0 2.18 0 299 0 9.00 0 0 0.45 0 32 0
March 17, 2023 0 0 2.00 0 50 0 9.25 0 0 0.52 0 0 0
March 17, 2023 0 0 1.82 0 80 0 9.50 0 0 0.59 0 16 0
March 17, 2023 0 0 1.65 0 3 0 9.75 0 0 0.69 0 71 0
March 17, 2023 0 0 1.49 0 515 0 10.00 0 0 0.77 0 24 0
March 17, 2023 0 0 1.15 0 559 0 10.50 0 0 0.98 0 0 0
March 17, 2023 0 2.80 0.92 0 787 0 11.00 0 0 1.25 0 77 0
March 17, 2023 0 0 0.72 0 232 0 11.50 0 0 1.55 0 15 0
March 17, 2023 0 0 0.56 0 831 0 12.00 0 0 1.90 0 27 0
March 17, 2023 0 0 0.43 0 127 0 12.50 0 0 2.29 0 0 0
March 17, 2023 0 5.00 0.34 0 675 0 13.00 0 0 2.70 0 2 0
March 17, 2023 0 0 0.26 0 21 0 13.50 0 0 3.15 0 0 0
March 17, 2023 0 0 0.21 0 123 0 14.00 0 0 3.60 0 50 0
March 17, 2023 0 0.40 0.14 0 966 0 15.00 0 0 4.60 0 40 0
April 21, 2023 0 0 3.25 0 0 0 7.75 0 0 0.32 0 22 0
April 21, 2023 0 0 3.05 0 0 0 8.00 0 0 0.36 0 10 0
April 21, 2023 0 0 2.88 0 0 0 8.25 0 0 0.40 0 20 0
April 21, 2023 0 0 2.69 0 10 0 8.50 0 0 0.46 0 36 0
April 21, 2023 0 0 2.50 0 0 0 8.75 0 0 0.52 0 39 0
April 21, 2023 0 0 2.32 0 0 0 9.00 0 0 0.59 0 0 0
April 21, 2023 0 0 2.14 0 0 0 9.25 0 0 0.66 0 0 0
April 21, 2023 0 0 1.97 0 0 0 9.50 0 0 0.75 0 13 0
April 21, 2023 0 0 1.82 0 0 0 9.75 0 0 0.84 0 0 0
April 21, 2023 0 0 1.65 0 1 0 10.00 0 0 0.94 0 30 0
April 21, 2023 0 0 1.34 0 15 0 10.50 0 0 1.16 0 11 0
April 21, 2023 0 0 1.10 0 56 0 11.00 0 0 1.42 0 0 0
April 21, 2023 0 0 0.90 0 30 0 11.50 0 0 1.72 0 0 0
April 21, 2023 0 0 0.73 0 127 0 12.00 0 0 2.06 0 20 0
April 21, 2023 0 0 0.60 0 100 0 12.50 0 0 2.43 0 0 0
April 21, 2023 0 0 0.49 0 110 0 13.00 0 0 2.82 0 0 0
April 21, 2023 0 0 0.39 0 31 0 13.50 0 0 3.25 0 0 0
May 19, 2023 0 0 2.78 0 20 0 8.50 0 0 0.56 0 0 0
May 19, 2023 0 0 2.60 0 0 0 8.75 0 0 0.63 0 0 0
May 19, 2023 0 0 2.43 0 0 0 9.00 0 0 0.70 0 0 0
May 19, 2023 0 0 2.26 0 0 0 9.25 0 0 0.79 0 11 0
May 19, 2023 0 0 2.10 0 0 0 9.50 0 0 0.87 0 16 0
May 19, 2023 0 0 1.94 0 10 0 9.75 0 0 0.97 0 12 0
May 19, 2023 0 0 1.79 0 0 0 10.00 0 0 1.07 0 0 0
May 19, 2023 0 0 1.48 0 12 0 10.50 0 0 1.30 0 25 0
May 19, 2023 0 0 1.25 0 0 0 11.00 0 0 1.56 0 0 0
May 19, 2023 0 0 1.05 0 0 0 11.50 0 0 1.86 0 0 0
May 19, 2023 0 0 0.88 0 85 0 12.00 0 0 2.19 0 0 0
May 19, 2023 0 0 0.73 0 10 0 12.50 0 0 2.55 0 0 0
May 19, 2023 0 0 0.61 0 0 0 13.00 0 0 2.92 0 20 0
May 19, 2023 0 0 0.51 0 56 0 13.50 0 0 3.35 0 30 0
June 16, 2023 0 0 4.55 0 8 0 6.50 0 0 0.27 0 62 0
June 16, 2023 0 0 4.00 0 15 0 7.00 0 0 0.33 0 47 0
June 16, 2023 0 0 3.60 0 0 0 7.50 0 0 0.41 0 16 0
June 16, 2023 2.00 0 3.20 0 100 0 8.00 0 0 0.52 0 23 0
June 16, 2023 0 0 2.86 0 35 0 8.50 0 0 0.65 0 58 0
June 16, 2023 0 0 2.52 0 76 0 9.00 0 0 0.81 0 31 0
June 16, 2023 0 0 2.20 0 125 0 9.50 0 0 0.99 0 40 0
June 16, 2023 0 0 1.91 0 264 0 10.00 0 0 1.19 0 35 0
June 16, 2023 1.25 5.00 1.40 0 434 0 11.00 0 0 1.69 0 10 0
June 16, 2023 0 0 1.03 0 140 0 12.00 0 0 2.31 0 10 0
June 16, 2023 0 0.70 0.70 0 1,250 0 13.00 0 0 3.05 0 105 0
September 15, 2023 0 0 4.60 0 0 0 6.50 0 0 0.42 0 0 0
September 15, 2023 0 0 4.25 0 0 0 7.00 0 0 0.50 0 0 0
September 15, 2023 0 0 3.85 0 40 0 7.50 0 0 0.61 0 0 0
September 15, 2023 0 0 3.45 0 0 0 8.00 0 0 0.74 0 100 0
September 15, 2023 0 0 3.15 0 12 0 8.50 0 0 0.89 0 26 0
September 15, 2023 0 0 2.78 0 103 0 9.00 0 0 1.07 0 110 0
September 15, 2023 0 0 2.54 0 110 0 9.50 0 0 1.26 0 120 0
September 15, 2023 0 0 2.26 0 103 0 10.00 0 0 1.48 0 16 0
September 15, 2023 0 0 1.69 0 200 0 11.00 0 0 2.00 0 75 0
September 15, 2023 0 0 1.33 0 145 0 12.00 0 0 2.60 0 1 0
September 15, 2023 0 1.50 1.04 0 85 0 13.00 0 0 3.30 0 10 0
January 19, 2024 0 0 8.00 0 53 0 3.00 0 0 0.18 0 172 0
January 19, 2024 0 0 6.80 0 483 0 4.00 0 0 0.25 0 0 0
January 19, 2024 0 0 5.85 0 264 0 5.00 0 0 0.36 0 215 0
January 19, 2024 0 0 5.10 0 110 0 6.00 0 0 0.51 0 77 0
January 19, 2024 0 0 4.45 0 521 0 7.00 0.05 0.77 0.66 0 363 0
January 19, 2024 0 0 3.75 0 519 0 8.00 0 0 0.99 0 120 0
January 19, 2024 0 0 3.15 0 351 0 9.00 1.20 0 1.36 0 61 0
January 19, 2024 1.60 7.00 2.48 0 1,403 0 10.00 0.05 0 1.77 0 601 0
January 19, 2024 1.90 0 2.12 0 50 0 11.00 0 0 2.32 0 0 0
January 19, 2024 1.55 1.80 1.66 0 716 0 12.00 0 0 2.93 0 97 0
January 19, 2024 0 0 1.19 0 657 0 14.00 0 0 4.40 0 5 0
January 19, 2024 0.10 1.60 0.93 0 2,029 0 15.00 0 0 5.15 0 335 0
January 17, 2025 0 5.65 5.35 0 556 0 6.00 0.05 0.74 0.74 0 238 0
January 17, 2025 0 5.10 4.90 0 94 0 7.00 0.05 0 1.32 0 224 0
January 17, 2025 0 4.40 4.10 0 122 0 8.00 0 0 1.71 0 87 0
January 17, 2025 0 0 3.80 0 163 0 9.00 0.05 0 2.15 0 232 0
January 17, 2025 0 3.50 3.40 0 26 0 10.00 0 0 2.65 0 45 0
January 17, 2025 0 0 2.50 0 70 0 12.00 0 0 3.90 0 11 0
January 17, 2025 0 0 2.00 0 10 0 14.00 0 0 5.25 0 0 0
January 17, 2025 1.50 10.00 1.70 0 491 0 15.00 0 0 6.00 0 26 0