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.

BTCQ – 3iQ CoinShares Bitcoin ETF  (127.54 USD/CAD)

Last update: November 29, 2021 at 7:28 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 11.700
  • Ask price: 12.670
  • 30-day historical volatility: 54.65%
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: 1,058
Volume: 0
Open interest: 762
Volume: 0
December 17, 2021 0 0 7.10 0 0 0 5.00 0 0 0.15 0 4 0
December 17, 2021 0 0 6.60 0 0 0 5.50 0 0 0.15 0 0 0
December 17, 2021 0 0 6.10 0 7 0 6.00 0 0 0.15 0 2 0
December 17, 2021 0 0 5.60 0 0 0 6.50 0 0 0.15 0 0 0
December 17, 2021 0 0 5.10 0 0 0 7.00 0 0 0.15 0 0 0
December 17, 2021 0 7.00 4.65 0 7 0 7.50 0 0 0.20 0 0 0
December 17, 2021 0 0 4.45 0 0 0 7.75 0 0 0.20 0 0 0
December 17, 2021 0 0 4.20 0 2 0 8.00 0 0 0.20 0 0 0
December 17, 2021 0 0 3.95 0 0 0 8.25 0 0 0.25 0 15 0
December 17, 2021 0 0 3.70 0 2 0 8.50 0 0 0.25 0 0 0
December 17, 2021 0 0 3.50 0 0 0 8.75 0 0 0.30 0 0 0
December 17, 2021 0 0 3.30 0 3 0 9.00 0 0 0.35 0 20 0
December 17, 2021 0 0 3.10 0 0 0 9.25 0 0 0.35 0 0 0
December 17, 2021 0 0 2.80 0 1 0 9.50 0 0 0.35 0 0 0
December 17, 2021 0 0 2.60 0 0 0 9.75 0 0 0.40 0 0 0
December 17, 2021 0 0 2.40 0 141 0 10.00 0 0 0.45 0 32 0
December 17, 2021 0 0 2.25 0 0 0 10.25 0 0 0.50 0 10 0
December 17, 2021 0 0 2.00 0 20 0 10.50 0 0 0.55 0 0 0
December 17, 2021 0 0 1.85 0 0 0 10.75 0 0 0.70 0 0 0
December 17, 2021 0 0 1.70 0 0 0 11.00 0 0 0.80 0 10 0
December 17, 2021 0 0 1.55 0 0 0 11.25 0 0 0.90 0 15 0
December 17, 2021 0 0 1.30 0 6 0 11.50 0 0 1.00 0 10 0
December 17, 2021 0 0 1.20 0 1 0 11.75 0 0 1.20 0 10 0
December 17, 2021 0 0 1.20 0 13 0 12.00 0 0 1.25 0 6 0
December 17, 2021 0 0 1.10 0 15 0 12.25 0 0 1.40 0 41 0
December 17, 2021 0 2.00 1.00 0 10 0 12.50 0 0 1.10 0 1 0
December 17, 2021 0 0 0.90 0 15 0 12.75 0 0 1.80 0 25 0
December 17, 2021 0 0 0.65 0 31 0 13.00 0 0 1.95 0 0 0
December 17, 2021 0 0 0.75 0 10 0 13.25 0 0 2.05 0 0 0
December 17, 2021 0 0 0.70 0 0 0 13.50 0 0 2.35 0 0 0
December 17, 2021 0 0 0.60 0 10 0 13.75 0 0 2.55 0 0 0
December 17, 2021 0 0 0.60 0 25 0 14.00 0 0 2.75 0 15 0
December 17, 2021 0 0 0.55 0 15 0 14.25 0 0 2.90 0 0 0
December 17, 2021 0 0 0.50 0 0 0 14.50 0 0 3.20 0 0 0
December 17, 2021 0 0 0.50 0 0 0 14.75 0 0 3.40 0 0 0
December 17, 2021 0 0 0.45 0 0 0 15.00 0 0 3.65 0 0 0
December 17, 2021 0 0 0.40 0 0 0 15.50 0 0 4.10 0 0 0
December 17, 2021 0 2.35 0.40 0 54 0 16.00 0 0 4.55 0 40 0
January 21, 2022 0 0 4.65 0 0 0 7.75 0 0 0.45 0 0 0
January 21, 2022 0 0 4.45 0 0 0 8.00 0 0 0.50 0 0 0
January 21, 2022 0 0 4.25 0 0 0 8.25 0 0 0.55 0 0 0
January 21, 2022 0 0 4.05 0 0 0 8.50 0 0 0.60 0 0 0
January 21, 2022 0 0 3.90 0 0 0 8.75 0 0 0.65 0 0 0
January 21, 2022 0 0 3.70 0 0 0 9.00 0 0 0.70 0 0 0
January 21, 2022 0 0 3.50 0 0 0 9.25 0 0 0.75 0 11 0
January 21, 2022 0 0 3.35 0 0 0 9.50 0 0 0.85 0 0 0
January 21, 2022 0 0 3.15 0 0 0 9.75 0 0 0.95 0 0 0
January 21, 2022 0 0 3.00 0 0 0 10.00 0 2.50 1.00 0 100 0
January 21, 2022 0 0 2.85 0 0 0 10.25 0 0 1.10 0 0 0
January 21, 2022 0 0 2.60 0 0 0 10.50 0 0 1.20 0 0 0
January 21, 2022 0 0 2.45 0 0 0 10.75 0 0 1.30 0 0 0
January 21, 2022 0 0 2.35 0 5 0 11.00 0 0 1.45 0 0 0
January 21, 2022 0 0 2.20 0 0 0 11.25 0 0 1.55 0 0 0
January 21, 2022 0 0 2.10 0 30 0 11.50 0 0 1.70 0 15 0
January 21, 2022 0 0 2.00 0 15 0 11.75 0 0 1.80 0 0 0
January 21, 2022 0 0 1.85 0 0 0 12.00 0 0 1.95 0 30 0
January 21, 2022 0 0 1.75 0 50 0 12.25 0 0 2.10 0 0 0
January 21, 2022 0 0 1.65 0 0 0 12.50 0 0 2.25 0 0 0
January 21, 2022 0 0 1.60 0 0 0 12.75 0 0 2.45 0 0 0
January 21, 2022 0 0 1.50 0 1 0 13.00 0 0 2.60 0 10 0
January 21, 2022 0 0 1.40 0 10 0 13.25 0 0 2.75 0 0 0
January 21, 2022 0 0 1.35 0 0 0 13.50 0 0 2.95 0 0 0
January 21, 2022 0 0 1.25 0 3 0 13.75 0 0 3.15 0 0 0
January 21, 2022 0 0 0.95 0 9 0 14.00 0 0 3.35 0 0 0
January 21, 2022 0 0 1.15 0 15 0 14.25 0 0 3.50 0 0 0
January 21, 2022 0 0 1.10 0 0 0 14.50 0 0 3.70 0 0 0
January 21, 2022 0 0 1.05 0 0 0 14.75 0 0 3.90 0 0 0
January 21, 2022 0 0 1.00 0 0 0 15.00 0 0 4.10 0 0 0
January 21, 2022 0 0 0.95 0 0 0 15.50 0 0 4.50 0 0 0
January 21, 2022 0 0.75 0.65 0 10 0 16.00 0 0 5.00 0 0 0
February 18, 2022 0 0 4.85 0 0 0 7.75 0 0 0.65 0 0 0
February 18, 2022 0 0 4.70 0 0 0 8.00 0 0 0.70 0 0 0
February 18, 2022 0 0 4.50 0 0 0 8.25 0 0 0.75 0 0 0
February 18, 2022 0 0 4.40 0 18 0 8.50 0 0 0.85 0 0 0
February 18, 2022 0 0 4.25 0 0 0 8.75 0 0 0.90 0 0 0
February 18, 2022 0 0 4.00 0 0 0 9.00 0 0 1.00 0 0 0
February 18, 2022 0 0 3.90 0 0 0 9.25 0 0 1.10 0 0 0
February 18, 2022 0 0 3.75 0 0 0 9.50 0 0 1.15 0 10 0
February 18, 2022 0 0 3.55 0 0 0 9.75 0 0 1.35 0 0 0
February 18, 2022 0 0 3.40 0 0 0 10.00 0 0 1.45 0 0 0
February 18, 2022 0 0 3.25 0 10 0 10.25 0 0 1.55 0 0 0
February 18, 2022 0 0 3.10 0 0 0 10.50 0 0 1.70 0 0 0
February 18, 2022 0 0 2.95 0 0 0 10.75 0 0 1.80 0 0 0
February 18, 2022 0 0 2.80 0 0 0 11.00 0 0 1.95 0 15 0
February 18, 2022 0 0 2.70 0 0 0 11.25 0 0 2.05 0 10 0
February 18, 2022 0 0 2.60 0 0 0 11.50 0 0 2.20 0 0 0
February 18, 2022 0 0 2.50 0 0 0 11.75 0 0 2.35 0 0 0
February 18, 2022 0 0 2.40 0 0 0 12.00 0 0 2.50 0 15 0
February 18, 2022 0 0 2.30 0 0 0 12.25 0 0 2.65 0 0 0
February 18, 2022 0 0 2.20 0 0 0 12.50 0 0 2.80 0 0 0
February 18, 2022 0 0 2.10 0 0 0 12.75 0 0 2.95 0 0 0
February 18, 2022 0 0 2.05 0 0 0 13.00 0 0 3.10 0 0 0
February 18, 2022 0 0 1.95 0 0 0 13.25 0 0 3.30 0 15 0
February 18, 2022 0 0 1.85 0 0 0 13.50 0 0 3.50 0 0 0
February 18, 2022 0 0 1.80 0 0 0 13.75 0 0 3.65 0 0 0
February 18, 2022 0 0 1.75 0 0 0 14.00 0 0 3.85 0 0 0
February 18, 2022 0 0 1.65 0 10 0 14.25 0 0 4.05 0 0 0
February 18, 2022 0 0 1.60 0 0 0 14.50 0 0 4.25 0 0 0
February 18, 2022 0 0 1.55 0 10 0 14.75 0 0 4.40 0 15 0
February 18, 2022 0 0 1.50 0 0 0 15.00 0 0 4.60 0 0 0
February 18, 2022 0 0 1.40 0 0 0 15.50 0 0 4.95 0 0 0
February 18, 2022 0 0 1.30 0 0 0 16.00 0 0 5.40 0 0 0
March 18, 2022 0 0 7.40 0 17 0 5.00 0 0 0.30 0 39 0
March 18, 2022 0 0 7.00 0 0 0 5.50 0 0 0.35 0 15 0
March 18, 2022 0 0 6.55 0 10 0 6.00 0 0 0.50 0 0 0
March 18, 2022 0 0 6.10 0 1 0 6.50 0 0 0.60 0 18 0
March 18, 2022 0 0 5.70 0 20 0 7.00 0 0 0.75 0 15 0
March 18, 2022 0 0 5.35 0 12 0 7.50 0 0 0.85 0 0 0
March 18, 2022 0 0 5.15 0 0 0 7.75 0 0 0.95 0 0 0
March 18, 2022 0 0 5.00 0 15 0 8.00 0 0 1.00 0 0 0
March 18, 2022 0 0 4.80 0 0 0 8.25 0 0 1.10 0 0 0
March 18, 2022 0 0 4.65 0 0 0 8.50 0 0 1.15 0 10 0
March 18, 2022 0 0 4.50 0 0 0 8.75 0 0 1.30 0 10 0
March 18, 2022 0 0 4.35 0 3 0 9.00 0 0 1.35 0 0 0
March 18, 2022 0 0 4.15 0 0 0 9.25 0 0 1.45 0 0 0
March 18, 2022 0 0 4.00 0 3 0 9.50 0 0 1.60 0 10 0
March 18, 2022 0 0 3.85 0 0 0 9.75 0 0 1.70 0 10 0
March 18, 2022 1.00 0 3.75 0 36 0 10.00 0 0 1.80 0 5 0
March 18, 2022 0 0 3.60 0 0 0 10.25 0 0 1.90 0 0 0
March 18, 2022 0 0 3.45 0 15 0 10.50 0 0 2.05 0 0 0
March 18, 2022 0 0 3.35 0 0 0 10.75 0 0 2.15 0 0 0
March 18, 2022 0 0 3.20 0 7 0 11.00 0 0 2.30 0 0 0
March 18, 2022 0 0 3.10 0 0 0 11.25 0 0 2.45 0 0 0
March 18, 2022 0 0 2.95 0 0 0 11.50 0 0 2.60 0 0 0
March 18, 2022 0 0 2.90 0 0 0 11.75 0 0 2.70 0 40 0
March 18, 2022 0 0 2.80 0 8 0 12.00 0 0 2.90 0 10 0
March 18, 2022 0 0 2.70 0 0 0 12.25 0 0 3.00 0 0 0
March 18, 2022 0 0 2.60 0 0 0 12.50 0 0 3.20 0 0 0
March 18, 2022 0 0 2.50 0 0 0 12.75 0 0 3.35 0 15 0
March 18, 2022 0 0 2.55 0 0 0 13.00 0 0 3.60 0 20 0
March 18, 2022 0 0 2.35 0 0 0 13.25 0 0 3.70 0 0 0
March 18, 2022 0 0 2.40 0 1 0 13.50 0 0 3.95 0 0 0
March 18, 2022 0 0 2.20 0 0 0 13.75 0 0 4.05 0 15 0
March 18, 2022 0 0 2.25 0 6 0 14.00 0 0 4.30 0 0 0
March 18, 2022 0 0 2.20 0 0 0 14.25 0 0 4.50 0 0 0
March 18, 2022 0 0 2.15 0 0 0 14.50 0 0 4.70 0 0 0
March 18, 2022 0 0 1.95 0 0 0 14.75 0 0 4.80 0 0 0
March 18, 2022 0 0 1.90 0 0 0 15.00 0 0 5.05 0 0 0
March 18, 2022 0 0 1.90 0 0 0 15.50 0 0 5.45 0 0 0
March 18, 2022 0 0 1.70 0 0 0 16.00 0 0 5.85 0 0 0
April 14, 2022 0 0 0 0 0 0 9.50 0 0 0 0 0 0
April 14, 2022 0 0 4.05 0 0 0 10.00 0 0 2.00 0 0 0
April 14, 2022 0 0 3.75 0 0 0 10.50 0 0 2.30 0 0 0
April 14, 2022 0 0 3.55 0 0 0 11.00 0 0 2.60 0 0 0
April 14, 2022 0 0 3.40 0 0 0 11.25 0 0 2.75 0 0 0
April 14, 2022 0 0 3.30 0 0 0 11.50 0 0 2.85 0 0 0
April 14, 2022 0 0 3.20 0 0 0 11.75 0 0 3.05 0 0 0
April 14, 2022 0 0 3.10 0 0 0 12.00 0 0 3.20 0 0 0
April 14, 2022 0 0 3.05 0 0 0 12.25 0 0 3.45 0 0 0
April 14, 2022 0 0 2.95 0 0 0 12.50 0 0 3.60 0 0 0
April 14, 2022 0 0 3.00 0 0 0 12.75 0 0 3.80 0 0 0
April 14, 2022 0 0 2.90 0 0 0 13.00 0 0 3.95 0 0 0
April 14, 2022 0 0 2.85 0 0 0 13.25 0 0 4.15 0 0 0
April 14, 2022 0 0 2.75 0 0 0 13.50 0 0 4.30 0 0 0
April 14, 2022 0 0 2.70 0 0 0 13.75 0 0 4.50 0 0 0
April 14, 2022 0 0 2.60 0 0 0 14.00 0 0 4.65 0 0 0
April 14, 2022 0 0 2.55 0 0 0 14.25 0 0 4.85 0 0 0
April 14, 2022 0 0 2.50 0 0 0 14.50 0 0 5.05 0 0 0
April 14, 2022 0 0 2.40 0 0 0 14.75 0 0 5.25 0 0 0
April 14, 2022 0 0 2.35 0 0 0 15.00 0 0 5.45 0 0 0
April 14, 2022 0 0 2.25 0 0 0 15.50 0 0 5.80 0 0 0
April 14, 2022 0 0 2.15 0 0 0 16.00 0 0 6.20 0 0 0
May 20, 2022 0 0 0 0 0 0 9.50 0 0 0 0 0 0
May 20, 2022 0 0 4.50 0 0 0 10.00 0 0 2.50 0 0 0
May 20, 2022 0 0 4.25 0 0 0 10.50 0 0 2.75 0 0 0
May 20, 2022 0 0 4.05 0 0 0 11.00 0 0 3.05 0 2 0
May 20, 2022 0 0 3.85 0 0 0 11.50 0 0 3.35 0 0 0
May 20, 2022 0 0 3.60 0 0 0 12.00 0 0 3.65 0 0 0
May 20, 2022 0 0 3.45 0 0 0 12.50 0 0 4.00 0 0 0
May 20, 2022 0 0 3.30 0 2 0 13.00 0 0 4.30 0 0 0
May 20, 2022 0 0 3.15 0 0 0 13.50 0 0 4.70 0 0 0
May 20, 2022 0 0 3.00 0 0 0 14.00 0 0 5.00 0 0 0
May 20, 2022 0 0 2.85 0 0 0 14.50 0 0 5.40 0 0 0
May 20, 2022 0 0 2.65 0 0 0 15.00 0 0 5.75 0 0 0
June 17, 2022 0 0 5.95 0 0 0 7.50 0 0 1.40 0 0 0
June 17, 2022 0 0 5.65 0 1 0 8.00 0 0 1.65 0 0 0
June 17, 2022 0 0 5.35 0 0 0 8.50 0 0 1.90 0 0 0
June 17, 2022 0 0 5.10 0 0 0 9.00 0 0 2.15 0 0 0
June 17, 2022 0 0 4.85 0 0 0 9.50 0 0 2.40 0 10 0
June 17, 2022 0 0 4.60 0 0 0 10.00 0 0 2.65 0 0 0
June 17, 2022 0 0 4.15 0 15 0 11.00 0 0 3.25 0 15 0
June 17, 2022 0 0 3.75 0 0 0 12.00 0 0 3.85 0 0 0
June 17, 2022 0 0 3.45 0 0 0 13.00 0 0 4.50 0 0 0
June 17, 2022 0 0 3.15 0 15 0 14.00 0 0 5.40 0 0 0
June 17, 2022 0 0 2.55 0 200 0 15.00 0 0 6.15 0 0 0
June 17, 2022 0 0 2.90 0 0 0 16.00 0 0 6.65 0 0 0
June 17, 2022 0 0 2.50 0 60 0 17.00 0 0 7.45 0 0 0
June 17, 2022 0 0 2.30 0 0 0 18.00 0 0 8.30 0 0 0
September 16, 2022 0 0 6.55 0 0 0 7.50 0 0 2.00 0 1 0
September 16, 2022 0 0 6.20 0 15 0 8.00 0 0 2.25 0 0 0
September 16, 2022 0 0 5.95 0 0 0 8.50 0 0 2.50 0 0 0
September 16, 2022 0 0 5.80 0 0 0 9.00 0 0 2.75 0 0 0
September 16, 2022 0 0 5.50 0 0 0 9.50 0 0 3.00 0 0 0
September 16, 2022 0 0 5.30 0 0 0 10.00 0 0 3.30 0 0 0
September 16, 2022 0 0 4.90 0 1 0 11.00 0 0 3.90 0 0 0
September 16, 2022 0 0 4.50 0 0 0 12.00 0 0 4.50 0 0 0
September 16, 2022 0 0 4.20 0 0 0 13.00 0 0 5.20 0 0 0
September 16, 2022 0 0 3.90 0 1 0 14.00 0 0 5.90 0 0 0
September 16, 2022 0 0 3.65 0 8 0 15.00 0 0 6.65 0 0 0
September 16, 2022 0 0 3.40 0 2 0 16.00 0 0 7.40 0 0 0
September 16, 2022 0 0 3.20 0 0 0 17.00 0 0 8.20 0 0 0
September 16, 2022 0 0 3.05 0 0 0 18.00 0 0 9.05 0 0 0