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.

BTCC – Purpose Bitcoin ETF CAD ETF Non-currency Hedged Units

Last update: January 17, 2022 at 2:38 p.m.   (Real-time)

  • Last price: 7.800
  • Net change: -0.210
  • Bid price: 7.810
  • Ask price: 7.820
  • 30-day historical volatility: 55.02%
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: 17,785
Volume: 74
Open interest: 6,488
Volume: 93
January 21, 2022 1.21 1.40 1.62 0 0 0 6.50 0 0.04 0.06 0 0 0
January 21, 2022 0.97 1.20 1.37 0 7 0 6.75 0.01 0.05 0.07 0 53 0
January 21, 2022 0.72 0.95 1.13 0 50 0 7.00 0.02 0.08 0.09 0 100 0
January 21, 2022 0.59 0.67 0.92 0 10 0 7.25 0.07 0.14 0.09 0 35 5
January 21, 2022 0.42 0.49 0.66 0 20 0 7.50 0.13 0.18 0.14 0 278 0
January 21, 2022 0.26 0.35 0.29 -0.19 72 4 7.75 0.21 0.30 0.24 0.02 39 8
January 21, 2022 0.15 0.21 0.32 0 37 0 8.00 0.34 0.43 0.31 0 138 0
January 21, 2022 0.08 0.15 0.22 0 33 0 8.25 0.51 0.63 0.46 0 169 0
January 21, 2022 0.05 0.11 0.11 0 108 0 8.50 0.73 0.82 0 0 98 2
January 21, 2022 0.03 0.09 0.10 0 8 0 8.75 0.90 1.10 0.86 0 4 0
January 21, 2022 0.02 0.05 0.08 0 622 0 9.00 1.12 1.34 1.09 0 144 0
January 21, 2022 0 0.07 0.07 0 63 0 9.25 1.36 1.56 1.50 0.12 10 2
January 21, 2022 0.01 0.04 0.08 0 327 0 9.50 1.64 1.80 1.62 0 43 0
January 21, 2022 0 0.06 0.06 0 307 0 9.75 1.85 2.10 1.86 0 180 0
January 21, 2022 0 0.07 0.01 -0.03 1,246 5 10.00 2.15 2.30 2.10 0 401 0
January 21, 2022 0 0.05 0.05 0 386 0 10.25 2.35 2.54 2.35 0 12 0
January 21, 2022 0 0.05 0.05 0 269 0 10.50 2.64 2.80 0 0 28 1
January 21, 2022 0 0.05 0.05 0 670 0 10.75 2.90 3.05 2.85 0 10 0
January 21, 2022 0 0.05 0.01 0 480 0 11.00 3.15 3.30 3.10 0 47 0
January 21, 2022 0 0.05 0.05 0 19 0 11.25 3.40 3.55 3.35 0 122 0
January 21, 2022 0 0.05 0.09 0 441 0 11.50 3.45 3.80 3.55 0 2 0
January 21, 2022 0 0.05 0.09 0 196 0 11.75 3.70 4.05 3.80 0 3 0
January 21, 2022 0.01 0.05 0.09 0 386 0 12.00 3.95 4.30 4.05 0 26 0
January 21, 2022 0 0.04 0.09 0 177 0 12.25 4.20 4.55 4.30 0 30 0
January 21, 2022 0 0.04 0.09 0 92 0 12.50 4.40 4.80 4.55 0 0 0
January 21, 2022 0 0.04 0.09 0 250 0 12.75 4.65 5.05 4.80 0 2 0
January 21, 2022 0 0.04 0.04 0 82 0 13.00 4.90 5.30 5.30 0 30 0
January 21, 2022 0 0.04 0.01 0 178 0 13.25 5.15 5.55 5.55 0 20 0
January 21, 2022 0 0.04 0.09 0 34 0 13.50 5.40 5.80 5.55 0 0 0
January 21, 2022 0 0.04 0.09 0 55 0 14.00 5.90 6.30 6.30 0 0 0
January 21, 2022 0 0.03 0.09 0 253 0 15.00 6.90 7.30 7.30 0 30 0
February 18, 2022 1.48 1.56 1.73 0 0 0 6.50 0.17 0.22 0.18 0 0 0
February 18, 2022 1.29 1.35 1.53 0 0 0 6.75 0.22 0.28 0.23 0 47 0
February 18, 2022 1.10 1.19 1.33 0 100 0 7.00 0.29 0.36 0.29 0 191 0
February 18, 2022 0.94 1.02 1.16 0 0 0 7.25 0.39 0.45 0.38 0 22 0
February 18, 2022 0.81 0.88 0.99 0 5 0 7.50 0.49 0.56 0.47 0 51 0
February 18, 2022 0.68 0.76 0.77 -0.08 19 10 7.75 0.61 0.69 0.64 0.05 0 10
February 18, 2022 0.58 0.66 0.74 0 113 0 8.00 0.76 0.85 0.72 0 103 0
February 18, 2022 0.49 0.56 0.62 0 16 0 8.25 0.93 1.00 0 0 10 2
February 18, 2022 0.41 0.46 0.53 0 29 0 8.50 1.10 1.17 1.01 0 45 0
February 18, 2022 0.33 0.41 0.42 0 24 0 8.75 1.28 1.34 1.19 0 33 0
February 18, 2022 0.33 0.36 0.30 -0.09 125 1 9.00 1.47 1.55 1.37 0 73 0
February 18, 2022 0.24 0.31 0.33 0 25 0 9.25 1.68 1.76 1.57 0 10 0
February 18, 2022 0.22 0.26 0.28 0 90 0 9.50 1.88 1.96 1.78 0 17 0
February 18, 2022 0.17 0.23 0.25 0 42 0 9.75 2.10 2.18 2.00 0 10 0
February 18, 2022 0.14 0.20 0.20 0 868 0 10.00 2.32 2.40 2.21 0 68 0
February 18, 2022 0.12 0.18 0.19 0 50 0 10.25 2.55 2.64 2.44 0 5 0
February 18, 2022 0.10 0.15 0.15 0 73 0 10.50 2.71 2.91 2.67 0 12 0
February 18, 2022 0.08 0.14 0.14 0 80 0 10.75 2.95 3.15 2.90 0 20 0
February 18, 2022 0.10 0.12 0.12 0 101 0 11.00 3.20 3.40 3.20 0 13 0
February 18, 2022 0.07 0.12 0.13 0 50 0 11.25 3.45 3.65 3.45 0 10 0
February 18, 2022 0.06 0.11 0.11 0 70 0 11.50 3.65 3.85 3.70 0 0 0
February 18, 2022 0.06 0.11 0.11 0 220 0 11.75 3.90 4.10 3.95 0 20 0
February 18, 2022 0.05 0.11 0.08 0 208 0 12.00 4.15 4.35 4.20 0 1 0
February 18, 2022 0.04 0.11 0.11 0 53 0 12.25 4.45 4.60 4.40 0 0 0
February 18, 2022 0.04 0.10 0.11 0 127 0 12.50 4.65 4.85 4.65 0 0 0
February 18, 2022 0.04 0.10 0.10 0 250 0 12.75 4.90 5.10 4.90 0 0 0
February 18, 2022 0.04 0.10 0.10 0 37 0 13.00 5.15 5.35 5.15 0 20 0
February 18, 2022 0.03 0.10 0.09 0 35 0 13.25 5.40 5.60 5.35 0 10 0
February 18, 2022 0.03 0.09 0.09 0 0 0 13.50 5.65 5.85 5.60 0 20 0
February 18, 2022 0.03 0.09 0.09 0 35 0 14.00 6.15 6.35 6.10 0 30 0
February 18, 2022 0.03 0.09 0.09 0 128 0 15.00 7.10 7.35 7.10 0 31 0
March 18, 2022 3.75 3.90 3.80 -0.40 113 6 4.00 0.01 0.07 0.09 0 152 0
March 18, 2022 3.30 3.50 3.70 0 66 0 4.50 0.03 0.09 0.10 0 10 0
March 18, 2022 2.82 3.05 3.25 0 137 0 5.00 0.09 0.13 0 0 17 10
March 18, 2022 2.40 2.61 2.77 0 79 0 5.50 0.14 0.21 0.18 0 24 0
March 18, 2022 2.06 2.14 2.02 -0.30 155 16 6.00 0.25 0.32 0.28 0 86 0
March 18, 2022 1.71 1.77 1.93 0 181 0 6.50 0.37 0.45 0.38 0 295 0
March 18, 2022 1.52 1.61 1.75 0 0 0 6.75 0.45 0.54 0.46 0 6 0
March 18, 2022 1.33 1.44 1.57 0 415 0 7.00 0.53 0.61 0.54 0 20 0
March 18, 2022 1.21 1.31 1.42 0 0 0 7.25 0.65 0.74 0.65 0 1 0
March 18, 2022 1.13 1.19 1.31 0 65 0 7.50 0.76 0.86 0.81 0.05 10 14
March 18, 2022 0.96 1.07 0.99 -0.16 0 5 7.75 0.89 1.00 0.87 -0.01 3 10
March 18, 2022 0.87 0.95 1.05 0 185 0 8.00 1.04 1.15 1.05 0.04 39 10
March 18, 2022 0.76 0.87 0.93 0 15 0 8.25 1.19 1.30 1.15 0 23 0
March 18, 2022 0.67 0.78 0.84 0 51 0 8.50 1.35 1.46 1.30 0 51 0
March 18, 2022 0.62 0.71 0.75 0 0 0 8.75 1.53 1.65 1.47 0 0 0
March 18, 2022 0.55 0.65 0.68 0 200 0 9.00 1.71 1.83 1.64 0 6 0
March 18, 2022 0.49 0.58 0.61 0 10 0 9.25 1.90 2.02 1.84 0 1 0
March 18, 2022 0.44 0.54 0.56 0 24 0 9.50 2.11 2.21 2.03 0 12 0
March 18, 2022 0.38 0.48 0.49 0 107 0 9.75 2.31 2.41 2.22 0 2 0
March 18, 2022 0.37 0.46 0.42 -0.05 945 6 10.00 2.51 2.62 2.42 0 256 0
March 18, 2022 0.30 0.40 0.40 0 40 0 10.25 2.72 2.84 2.64 0 0 0
March 18, 2022 0.26 0.36 0.36 0 113 0 10.50 2.94 3.05 2.85 0 5 0
March 18, 2022 0.24 0.33 0.33 0 11 0 10.75 3.15 3.28 3.07 0 0 0
March 18, 2022 0.21 0.30 0.30 0 169 0 11.00 3.40 3.50 3.28 0 185 0
March 18, 2022 0.19 0.28 0.27 0 0 0 11.25 3.60 3.70 3.51 0 0 0
March 18, 2022 0.18 0.26 0.25 0 83 0 11.50 3.85 3.93 3.74 0 20 0
March 18, 2022 0.16 0.24 0.23 0 0 0 11.75 4.06 4.16 3.98 0 10 0
March 18, 2022 0.17 0.22 0.23 0 1,106 0 12.00 4.30 4.37 4.18 0 738 0
March 18, 2022 0.13 0.20 0.19 0 0 0 12.25 4.54 4.63 4.44 0 0 0
March 18, 2022 0.11 0.18 0.17 0 0 0 12.50 4.70 4.90 4.67 0 0 0
March 18, 2022 0.12 0.17 0.18 0 23 0 12.75 4.95 5.15 4.95 0 0 0
March 18, 2022 0.09 0.16 0.16 0 15 0 13.00 5.20 5.40 5.20 0 31 0
March 18, 2022 0.09 0.15 0.15 0 10 0 13.25 5.45 5.65 5.45 0 10 0
March 18, 2022 0.08 0.14 0.14 0 0 0 13.50 5.70 5.90 5.70 0 0 0
March 18, 2022 0.09 0.13 0.13 0 86 0 14.00 6.15 6.35 6.15 0 0 0
March 18, 2022 0.04 0.11 0.12 0 51 0 15.00 7.15 7.35 7.15 0 160 0
April 14, 2022 1.84 1.97 2.11 0 0 0 6.50 0.53 0.62 0.56 0 0 0
April 14, 2022 1.55 1.66 1.79 0 11 0 7.00 0.73 0.80 0.75 0 0 0
April 14, 2022 1.40 1.52 1.64 0 0 0 7.25 0.84 0.92 0.86 0 0 0
April 14, 2022 1.27 1.42 1.52 0 21 0 7.50 0.96 1.08 0.98 0 20 0
April 14, 2022 1.16 1.27 1.39 0 0 0 7.75 1.08 1.18 1.10 0 0 0
April 14, 2022 1.07 1.17 1.28 0 25 0 8.00 1.23 1.36 1.24 0 34 0
April 14, 2022 0.96 1.10 1.17 0 20 0 8.25 1.38 1.49 1.38 0 0 0
April 14, 2022 0.87 1.00 1.07 0 0 0 8.50 1.54 1.66 1.54 0 0 0
April 14, 2022 0.79 0.92 0.99 0 0 0 8.75 1.71 1.82 1.71 0 0 0
April 14, 2022 0.72 0.84 0.84 0 9 0 9.00 1.89 2.00 1.88 0 35 0
April 14, 2022 0.66 0.78 0.83 0 4 0 9.25 2.08 2.23 2.06 0 0 0
April 14, 2022 0.59 0.72 0.77 0 5 0 9.50 2.27 2.42 2.24 0 10 0
April 14, 2022 0.54 0.67 0.71 0 40 0 9.75 2.47 2.57 2.43 0 10 0
April 14, 2022 0.50 0.63 0.65 0 12 0 10.00 2.67 2.80 2.62 0 12 0
April 14, 2022 0.47 0.57 0.60 0 45 0 10.25 2.88 3.00 2.83 0 2 0
April 14, 2022 0.43 0.54 0.50 0 40 0 10.50 3.09 3.20 3.00 0 0 0
April 14, 2022 0.38 0.50 0.52 0 0 0 10.75 3.30 3.45 3.25 0 0 0
April 14, 2022 0.35 0.47 0.49 0 25 0 11.00 3.55 3.65 3.45 0 15 0
April 14, 2022 0.33 0.44 0.45 0 0 0 11.25 3.75 3.90 3.65 0 0 0
April 14, 2022 0.30 0.41 0.43 0 20 0 11.50 3.96 4.10 3.90 0 0 0
April 14, 2022 0.28 0.39 0.40 0 3 0 11.75 4.20 4.30 4.10 0 0 0
April 14, 2022 0.26 0.36 0.35 -0.02 55 3 12.00 4.41 4.55 4.35 0 10 0
April 14, 2022 0.25 0.34 0.35 0 0 0 12.25 4.65 4.75 4.55 0 0 0
April 14, 2022 0.23 0.32 0.33 0 9 0 12.50 4.87 5.00 4.80 0 15 0
April 14, 2022 0.22 0.31 0.30 0 0 0 12.75 5.10 5.25 5.04 0 0 0
April 14, 2022 0.20 0.25 0.29 0 16 0 13.00 5.35 5.45 5.25 0 0 0
April 14, 2022 0.19 0.27 0.27 0 15 0 13.25 5.60 5.70 5.50 0 0 0
April 14, 2022 0.18 0.26 0.25 0 0 0 13.50 5.85 5.95 5.74 0 0 0
April 14, 2022 0.16 0.24 0.23 0 5 0 14.00 6.20 6.50 6.20 0 0 0
April 14, 2022 0.14 0.21 0.21 0 91 0 15.00 7.17 7.45 7.25 0 20 0
May 20, 2022 2.00 2.19 2.33 0 0 0 6.50 0.69 0.79 0.76 0 0 0
May 20, 2022 1.75 1.90 2.02 0 2 0 7.00 0.91 1.01 0.97 0 0 0
May 20, 2022 1.63 1.79 1.89 0 0 0 7.25 1.03 1.18 1.09 0 0 0
May 20, 2022 1.52 1.65 1.77 0 0 0 7.50 1.16 1.32 1.21 0 10 0
May 20, 2022 1.40 1.54 1.65 0 0 0 7.75 1.30 1.46 1.35 0 0 0
May 20, 2022 1.28 1.46 1.55 0 0 0 8.00 1.46 1.60 1.49 0 0 0
May 20, 2022 1.20 1.34 1.45 0 1 0 8.25 1.62 1.76 1.65 0 0 0
May 20, 2022 1.13 1.29 1.36 0 0 0 8.50 1.77 1.92 1.80 0 0 0
May 20, 2022 1.05 1.21 1.27 0 0 0 8.75 1.97 2.07 1.97 0 0 0
May 20, 2022 1.01 1.11 1.02 -0.17 1 2 9.00 2.12 2.27 2.14 0 0 0
May 20, 2022 0.91 1.04 1.12 0 0 0 9.25 2.32 2.45 2.32 0 0 0
May 20, 2022 0.86 0.98 1.05 0 2 0 9.50 2.51 2.68 2.50 0 0 0
May 20, 2022 0.80 0.93 0.99 0 0 0 9.75 2.71 2.83 2.69 0 0 0
May 20, 2022 0.75 0.87 0.93 0 14 0 10.00 2.91 3.05 2.88 0 0 0
May 20, 2022 0.66 0.78 0.83 0 2 0 10.50 3.30 3.45 0 0 2 1
May 20, 2022 0.58 0.72 0.74 0 37 0 11.00 3.72 3.85 3.70 0 20 0
May 20, 2022 0.51 0.64 0.66 0 11 0 11.50 4.15 4.35 4.10 0 0 0
May 20, 2022 0.44 0.58 0.59 0 23 0 12.00 4.60 4.80 4.55 0 0 0
May 20, 2022 0.41 0.53 0.54 0 1 0 12.50 5.04 5.20 5.00 0 0 0
May 20, 2022 0.36 0.48 0.49 0 0 0 13.00 5.50 5.65 5.45 0 0 0
May 20, 2022 0.30 0.39 0.42 0 38 0 14.00 6.42 6.60 6.35 0 21 0
June 17, 2022 2.16 2.34 2.46 0 6 0 6.50 0.82 0.96 0.87 0 44 0
June 17, 2022 1.92 2.06 2.17 0 7 0 7.00 1.05 1.20 1.09 0 37 0
June 17, 2022 1.78 1.95 2.04 0 0 0 7.25 1.19 1.35 1.24 0 0 0
June 17, 2022 1.66 1.83 1.92 0 50 0 7.50 1.34 1.48 1.37 0 49 0
June 17, 2022 1.61 1.72 1.81 0 0 0 7.75 1.46 1.62 1.51 0 0 0
June 17, 2022 1.51 1.63 1.70 0 24 0 8.00 1.63 1.77 1.65 0 3 0
June 17, 2022 1.42 1.54 1.61 0 19 0 8.25 1.80 1.93 1.81 0 0 0
June 17, 2022 1.32 1.45 1.51 0 16 0 8.50 1.96 2.09 1.96 0 10 0
June 17, 2022 1.24 1.37 1.43 0 0 0 8.75 2.13 2.26 2.13 0 0 0
June 17, 2022 1.17 1.31 1.17 -0.19 63 4 9.00 2.30 2.45 2.30 0 3 0
June 17, 2022 1.07 1.22 1.27 0 0 0 9.25 2.45 2.63 2.47 0 0 0
June 17, 2022 0.99 1.13 1.17 0 20 0 9.50 2.65 2.81 2.65 0 0 0
June 17, 2022 0.94 1.09 1.13 0 0 0 9.75 2.84 3.00 2.83 0 0 0
June 17, 2022 0.90 1.04 1.08 0 113 0 10.00 3.05 3.20 3.02 0 100 0
June 17, 2022 0.78 0.92 0.95 0 0 0 10.50 3.45 3.59 3.40 0 0 0
June 17, 2022 0.71 0.85 0.87 0 72 0 11.00 3.85 3.99 3.79 0 10 0
June 17, 2022 0.55 0.67 0.70 0 602 0 12.00 4.70 4.79 4.61 0 30 0
June 17, 2022 0.42 0.51 0.53 0 23 0 13.00 5.55 5.70 5.50 0 4 0
June 17, 2022 0.33 0.41 0.42 0 205 0 14.00 6.45 6.58 6.38 0 22 0
June 17, 2022 0.25 0.33 0.33 0 90 0 15.00 7.40 7.51 7.30 0 0 0
June 17, 2022 0.19 0.27 0.25 -0.02 22 10 16.00 8.35 8.45 8.25 0 0 0
September 16, 2022 2.84 2.99 3.12 0 0 0 6.00 0.95 1.11 1.03 0 15 0
September 16, 2022 2.51 2.72 2.86 0 81 0 6.50 1.17 1.34 1.25 0 397 0
September 16, 2022 2.34 2.48 2.59 0 39 0 7.00 1.43 1.58 1.50 0 36 0
September 16, 2022 2.12 2.27 2.37 0 12 0 7.50 1.71 1.87 1.79 0 100 0
September 16, 2022 1.93 2.09 2.18 0 40 0 8.00 2.02 2.19 2.10 0.02 15 15
September 16, 2022 1.75 1.92 2.00 0 193 0 8.50 2.35 2.54 2.41 0 8 0
September 16, 2022 1.58 1.77 1.83 0 33 0 9.00 2.70 2.87 2.76 0 1 0
September 16, 2022 1.45 1.63 1.70 0 17 0 9.50 3.05 3.25 3.10 0 3 0
September 16, 2022 1.33 1.52 1.57 0 40 0 10.00 3.45 3.65 3.45 0 9 0
September 16, 2022 1.09 1.28 1.33 0 102 0 11.00 4.20 4.45 4.25 0 11 0
September 16, 2022 0.94 1.14 1.15 0 41 0 12.00 5.05 5.25 5.05 0 0 0
September 16, 2022 0.78 0.97 1.00 0 74 0 13.00 5.90 6.14 5.90 0 28 0
September 16, 2022 0.68 0.87 0.89 0 16 0 14.00 6.80 7.00 6.80 0 0 0
September 16, 2022 0.56 0.74 0.75 0 216 0 15.00 7.67 7.90 7.70 0 10 0
September 16, 2022 0.52 0.72 0.72 0 203 0 16.00 8.60 8.80 8.60 0 20 0
December 16, 2022 3.10 3.35 3.48 0 3 0 6.00 1.20 1.43 1.16 -0.20 2 3
December 16, 2022 2.84 3.12 3.25 0 1 0 6.50 1.45 1.65 1.61 0 0 0
December 16, 2022 2.59 2.88 3.00 0 75 0 7.00 1.72 1.94 1.89 0 15 0
December 16, 2022 2.43 2.67 2.78 0 0 0 7.50 2.01 2.24 2.19 0 0 0
December 16, 2022 2.21 2.54 2.60 0 11 0 8.00 2.32 2.56 2.51 0 1 0
December 16, 2022 2.04 2.38 2.20 -0.23 3 1 8.50 2.65 2.90 2.84 0 3 0
December 16, 2022 1.91 2.13 2.26 0 51 0 9.00 3.01 3.25 3.20 0 20 0
December 16, 2022 1.75 2.03 2.14 0 4 0 9.50 3.30 3.60 3.55 0 145 0
December 16, 2022 1.67 1.89 1.99 0 162 0 10.00 3.75 3.95 3.90 0 0 0
December 16, 2022 1.50 1.65 1.79 0 46 0 11.00 4.51 4.75 4.70 0 2 0
December 16, 2022 1.36 1.53 1.37 -0.25 81 1 12.00 5.36 5.55 5.50 0 0 0