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.

BTCX – CI Galaxy Bitcoin ETF  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:41 a.m.   (Real-time)

  • Last price: 10.550
  • Net change: -0.720
  • Bid price: 10.500
  • Ask price: 10.850
  • 30-day historical volatility: 53.65%
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: 2,868
Volume: 62
Open interest: 553
Volume: 0
December 17, 2021 4.35 4.70 4.80 0 24 0 6.00 0 0.06 0.06 0 0 0
December 17, 2021 3.35 3.75 3.85 0 0 0 7.00 0 0.10 0.09 0 0 0
December 17, 2021 3.10 3.50 3.65 0 0 0 7.25 0.01 0.15 0.10 0 0 0
December 17, 2021 2.90 3.25 3.40 0 3 0 7.50 0.01 0.15 0.15 0 0 0
December 17, 2021 2.65 3.05 3.15 0 0 0 7.75 0.01 0.20 0.15 0 0 0
December 17, 2021 2.45 2.75 2.90 0 698 0 8.00 0.01 0.20 0 0 46 0
December 17, 2021 2.20 2.60 2.70 0 0 0 8.25 0.02 0.25 0.20 0 0 0
December 17, 2021 1.95 2.40 2.50 0 5 0 8.50 0.04 0.30 0.25 0 10 0
December 17, 2021 1.75 2.15 2.25 0 2 0 8.75 0.09 0.30 0.25 0 0 0
December 17, 2021 1.60 1.95 2.05 0 24 0 9.00 0.10 0.35 0.30 0 0 0
December 17, 2021 1.40 1.75 1.85 0 0 0 9.25 0.15 0.45 0.40 0 0 0
December 17, 2021 1.20 1.60 1.70 0 58 0 9.50 0.20 0.50 0.45 0 19 0
December 17, 2021 1.10 1.45 1.55 0 34 0 9.75 0.30 0.60 0.55 0 2 0
December 17, 2021 0.90 1.25 1.40 0 41 0 10.00 0.35 0.70 0.65 0 2 0
December 17, 2021 0.75 1.15 1.25 0 5 0 10.25 0.50 0.85 0.55 0 0 0
December 17, 2021 0.65 1.00 1.35 0 12 0 10.50 0.60 0.95 0 0 18 0
December 17, 2021 0.55 0.90 1.00 0 30 0 10.75 0.75 1.10 1.00 0 4 0
December 17, 2021 0.45 0.80 0.70 -0.15 40 1 11.00 0.90 1.25 1.15 0 46 0
December 17, 2021 0.45 0.70 0.80 0 20 0 11.25 1.05 1.40 1.30 0 0 0
December 17, 2021 0.30 0.65 0.70 0 8 0 11.50 1.25 1.60 0.90 0 10 0
December 17, 2021 0.25 0.55 0.65 0 1 0 11.75 1.45 1.80 1.65 0 0 0
December 17, 2021 0.20 0.50 0.45 0 238 0 12.00 1.65 2.00 1.85 0 23 0
December 17, 2021 0.15 0.45 0.50 0 0 0 12.25 1.85 2.20 2.05 0 0 0
December 17, 2021 0.15 0.40 0.45 0 15 0 12.50 2.05 2.40 2.25 0 0 0
December 17, 2021 0.10 0.40 0.40 0 3 0 12.75 2.30 2.65 2.45 0 10 0
December 17, 2021 0.10 0.35 0.35 0 21 0 13.00 2.45 2.85 2.70 0 0 0
December 17, 2021 0.10 0.30 0.20 0 13 0 13.25 2.70 3.10 2.90 0 10 0
December 17, 2021 0.09 0.30 0.30 0 20 0 13.50 2.95 3.30 3.15 0 0 0
December 17, 2021 0.07 0.30 0.30 0 340 0 14.00 3.35 3.80 3.60 0 33 0
December 17, 2021 0.04 0.25 0.25 0 74 0 15.00 4.35 4.75 4.55 0 4 0
January 21, 2022 3.50 4.00 4.05 0 0 0 7.00 0.15 0.40 0.30 0 0 0
January 21, 2022 3.30 3.80 3.85 0 26 0 7.25 0.15 0.45 0.35 0 20 0
January 21, 2022 3.20 3.55 3.65 0 0 0 7.50 0.25 0.45 0.35 0 0 0
January 21, 2022 3.00 3.35 3.45 0 0 0 7.75 0.30 0.50 0.40 0 0 0
January 21, 2022 2.85 3.15 3.25 0 0 0 8.00 0.35 0.60 0.50 0 0 0
January 21, 2022 2.65 3.00 3.05 0 0 0 8.25 0.40 0.65 0.45 0 13 0
January 21, 2022 2.45 2.80 2.90 0 0 0 8.50 0.50 0.70 0.65 0 0 0
January 21, 2022 2.30 2.65 2.70 0 0 0 8.75 0.55 0.80 0.60 0 10 0
January 21, 2022 2.15 2.50 2.55 0 1 0 9.00 0.65 0.90 0.70 0 10 0
January 21, 2022 2.00 2.30 2.40 0 0 0 9.25 0.75 1.00 0.90 0 0 0
January 21, 2022 1.95 2.15 2.25 0 0 0 9.50 0.85 1.10 1.00 0 0 0
January 21, 2022 1.75 2.05 2.10 0 0 0 9.75 0.95 1.20 1.15 0 0 0
January 21, 2022 1.60 1.90 2.00 0 1 0 10.00 1.05 1.20 1.25 0 1 0
January 21, 2022 1.50 1.80 1.85 0 0 0 10.25 1.20 1.45 1.20 0 2 0
January 21, 2022 1.35 1.65 1.75 0 20 0 10.50 1.35 1.60 1.50 0 0 0
January 21, 2022 1.25 1.55 1.65 0 10 0 10.75 1.50 1.75 1.65 0 0 0
January 21, 2022 1.20 1.45 1.55 0 64 0 11.00 1.65 1.90 1.80 0 0 0
January 21, 2022 1.05 1.35 1.45 0 38 0 11.25 1.80 2.05 1.95 0 0 0
January 21, 2022 1.00 1.30 1.35 0 12 0 11.50 1.95 2.20 2.15 0 2 0
January 21, 2022 0.95 1.15 1.25 0 16 0 11.75 2.15 2.40 2.30 0 12 0
January 21, 2022 0.85 1.15 1.20 0 0 0 12.00 2.30 2.55 2.50 0 0 0
January 21, 2022 0.80 1.05 1.15 0 0 0 12.25 2.50 2.75 2.65 0 10 0
January 21, 2022 0.75 1.00 0.95 -0.25 20 20 12.50 2.70 2.95 2.85 0 10 0
January 21, 2022 0.70 0.95 1.00 0 10 0 12.75 2.90 3.15 3.05 0 0 0
January 21, 2022 0.65 0.90 0.95 0 23 0 13.00 3.10 3.35 3.25 0 0 0
January 21, 2022 0.60 0.85 0.75 0 22 0 13.25 3.30 3.55 3.45 0 0 0
January 21, 2022 0.55 0.80 0.85 0 1 0 13.50 3.50 3.80 3.65 0 0 0
January 21, 2022 0.50 0.75 0.70 -0.05 6 5 14.00 3.95 4.20 4.05 0 0 0
January 21, 2022 0.40 0.60 0.65 0 30 0 15.00 4.80 5.10 4.95 0 0 0
February 18, 2022 3.75 4.20 4.25 0 0 0 7.00 0.35 0.60 0.45 0 0 0
February 18, 2022 3.55 4.00 4.05 0 0 0 7.25 0.40 0.65 0.55 0 0 0
February 18, 2022 3.35 3.85 3.90 0 0 0 7.50 0.45 0.75 0.60 0 20 0
February 18, 2022 3.25 3.65 3.70 0 0 0 7.75 0.50 0.80 0.70 0 0 0
February 18, 2022 3.05 3.50 3.50 0 20 0 8.00 0.60 0.90 0.75 0 0 0
February 18, 2022 2.90 3.30 3.35 0 0 0 8.25 0.70 1.00 0.85 0 0 0
February 18, 2022 2.75 3.15 3.20 0 0 0 8.50 0.75 1.10 0.95 0 0 0
February 18, 2022 2.60 3.00 3.05 0 0 0 8.75 0.85 1.20 1.05 0 0 0
February 18, 2022 2.50 2.85 2.85 0 6 0 9.00 0.95 1.30 1.15 0 12 0
February 18, 2022 2.35 2.70 2.75 0 21 0 9.25 1.05 1.40 1.25 0 10 0
February 18, 2022 2.20 2.55 2.90 0 11 0 9.50 1.20 1.50 1.40 0 14 0
February 18, 2022 2.10 2.45 2.50 0 0 0 9.75 1.30 1.65 1.50 0 0 0
February 18, 2022 1.95 2.30 2.25 -0.10 0 15 10.00 1.45 1.75 1.65 0 0 0
February 18, 2022 1.85 2.20 2.25 0 10 0 10.25 1.55 1.90 1.75 0 11 0
February 18, 2022 1.75 2.10 2.15 0 0 0 10.50 1.75 2.05 1.90 0 0 0
February 18, 2022 1.65 2.00 2.05 0 1 0 10.75 1.90 2.20 2.05 0 0 0
February 18, 2022 1.55 1.90 1.95 0 3 0 11.00 2.05 2.35 2.20 0 0 0
February 18, 2022 1.45 1.80 1.85 0 0 0 11.25 2.20 2.50 2.40 0 0 0
February 18, 2022 1.40 1.70 1.75 0 1 0 11.50 2.40 2.70 2.55 0 0 0
February 18, 2022 1.30 1.65 1.65 0 5 0 11.75 2.55 2.90 2.70 0 0 0
February 18, 2022 1.25 1.55 1.60 0 10 0 12.00 2.70 3.05 2.90 0 10 0
February 18, 2022 1.15 1.50 1.55 0 0 0 12.25 2.90 3.25 3.05 0 0 0
February 18, 2022 1.10 1.40 1.45 0 5 0 12.50 3.10 3.45 3.25 0 0 0
February 18, 2022 1.05 1.35 1.40 0 0 0 12.75 3.25 3.60 3.45 0 0 0
February 18, 2022 1.00 1.30 1.35 0 2 0 13.00 3.45 3.80 3.65 0 0 0
February 18, 2022 0.95 1.25 1.30 0 0 0 13.25 3.65 4.00 3.85 0 10 0
February 18, 2022 0.90 1.20 1.20 0 0 0 13.50 3.85 4.20 4.05 0 0 0
February 18, 2022 0.80 1.10 1.10 0 0 0 14.00 4.30 4.60 4.45 0 0 0
February 18, 2022 0.65 0.95 0.95 0 61 0 15.00 5.15 5.45 5.30 0 0 0
March 18, 2022 4.60 5.15 5.25 0 20 0 6.00 0.25 0.55 0.45 0 0 0
March 18, 2022 3.90 4.40 4.45 0 0 0 7.00 0.50 0.80 0.65 0 0 0
March 18, 2022 3.80 4.20 4.30 0 0 0 7.25 0.55 0.90 0.75 0 0 0
March 18, 2022 3.60 4.05 4.10 0 0 0 7.50 0.65 1.00 0.85 0 0 0
March 18, 2022 3.45 3.90 3.90 0 0 0 7.75 0.70 1.10 0.90 0 0 0
March 18, 2022 3.50 3.75 4.15 0 46 0 8.00 0.80 1.20 1.00 0 0 0
March 18, 2022 3.10 3.60 3.60 0 0 0 8.25 0.90 1.30 1.10 0 0 0
March 18, 2022 2.95 3.45 3.45 0 0 0 8.50 1.00 1.40 1.20 0 0 0
March 18, 2022 2.85 3.30 3.35 0 0 0 8.75 1.10 1.50 1.35 0 0 0
March 18, 2022 2.75 3.15 3.15 0 15 0 9.00 1.25 1.60 1.45 0 0 0
March 18, 2022 2.60 3.00 3.05 0 10 0 9.25 1.35 1.70 1.55 0 0 0
March 18, 2022 2.50 2.90 2.90 0 1 0 9.50 1.45 1.85 1.70 0 30 0
March 18, 2022 2.35 2.80 2.80 0 0 0 9.75 1.60 1.95 1.85 0 10 0
March 18, 2022 2.25 2.65 2.70 0 41 0 10.00 1.75 2.10 1.95 0 15 0
March 18, 2022 2.15 2.55 2.60 0 0 0 10.25 1.90 2.25 2.10 0 0 0
March 18, 2022 2.05 2.45 2.45 0 10 0 10.50 2.05 2.40 2.25 0 10 0
March 18, 2022 1.95 2.35 2.40 0 0 0 10.75 2.20 2.55 2.40 0 10 0
March 18, 2022 1.90 2.25 2.05 -0.25 20 2 11.00 2.35 2.75 2.55 0 0 0
March 18, 2022 1.80 2.15 2.20 0 10 0 11.25 2.55 2.90 2.75 0 0 0
March 18, 2022 1.70 2.05 2.10 0 0 0 11.50 2.70 3.10 2.90 0 12 0
March 18, 2022 1.60 2.00 2.05 0 0 0 11.75 2.85 3.25 3.05 0 0 0
March 18, 2022 1.55 1.75 2.00 0 43 0 12.00 3.00 3.45 3.25 0 10 0
March 18, 2022 1.45 1.85 1.90 0 0 0 12.25 3.20 3.60 3.40 0 0 0
March 18, 2022 1.40 1.75 1.80 0 2 0 12.50 3.40 3.80 3.60 0 0 0
March 18, 2022 1.35 1.70 1.75 0 0 0 12.75 3.55 4.00 3.80 0 0 0
March 18, 2022 1.30 1.65 1.70 0 11 0 13.00 3.75 4.20 3.95 0 0 0
March 18, 2022 1.25 1.60 1.60 0 13 0 13.25 3.95 4.40 4.15 0 0 0
March 18, 2022 1.20 1.55 1.55 0 0 0 13.50 4.15 4.55 4.40 0 0 0
March 18, 2022 1.10 1.45 1.45 0 0 0 14.00 4.55 5.00 4.80 0 0 0
March 18, 2022 0.95 1.25 1.30 0 30 0 15.00 5.40 5.80 5.55 0 0 0
April 14, 2022 3.00 3.45 0 0 0 0 9.00 1.50 1.95 0 0 0 0
April 14, 2022 2.75 3.25 3.15 0 0 0 9.50 1.75 2.20 2.00 0 0 0
April 14, 2022 2.65 3.15 3.05 0 0 0 9.75 1.90 2.35 2.10 0 2 0
April 14, 2022 2.55 3.05 2.95 0 0 0 10.00 2.00 2.50 2.25 0 0 0
April 14, 2022 2.45 2.95 2.85 0 0 0 10.25 2.15 2.65 2.40 0 0 0
April 14, 2022 2.35 2.85 2.75 0 0 0 10.50 2.30 2.80 2.55 0 0 0
April 14, 2022 2.25 2.75 2.65 0 0 0 10.75 2.45 3.00 2.70 0 0 0
April 14, 2022 2.15 2.65 2.55 0 0 0 11.00 2.60 3.15 2.90 0 0 0
April 14, 2022 2.05 2.60 2.45 0 0 0 11.25 2.80 3.30 3.05 0 0 0
April 14, 2022 2.00 2.50 2.40 0 4 0 11.50 2.95 3.50 3.20 0 0 0
April 14, 2022 1.90 2.45 2.30 0 0 0 11.75 3.10 3.65 3.40 0 0 0
April 14, 2022 1.85 2.35 2.25 0 48 0 12.00 3.30 3.85 3.55 0 0 0
April 14, 2022 1.80 2.30 2.15 0 0 0 12.25 3.45 4.00 3.75 0 0 0
April 14, 2022 1.75 2.20 2.10 0 0 0 12.50 3.65 4.20 3.90 0 0 0
April 14, 2022 1.65 2.15 2.05 0 0 0 12.75 3.85 4.40 4.10 0 0 0
April 14, 2022 1.60 2.10 2.00 0 0 0 13.00 4.00 4.60 4.30 0 0 0
April 14, 2022 1.55 2.05 1.95 0 0 0 13.25 4.20 4.75 4.45 0 0 0
April 14, 2022 1.50 2.00 1.90 0 0 0 13.50 4.40 4.95 4.65 0 0 0
April 14, 2022 1.40 1.90 1.80 0 10 0 14.00 4.80 5.35 5.05 0 0 0
April 14, 2022 1.20 1.70 1.60 0 25 0 15.00 5.60 6.15 5.90 0 0 0
May 20, 2022 3.30 3.90 0 0 0 0 9.00 1.80 2.35 0 0 0 0
May 20, 2022 3.05 3.70 3.55 0 0 0 9.50 2.05 2.65 2.35 0 0 0
May 20, 2022 2.95 3.60 3.45 0 0 0 9.75 2.20 2.85 2.50 0 0 0
May 20, 2022 2.85 3.50 3.35 0 0 0 10.00 2.35 3.00 2.65 0 0 0
May 20, 2022 2.65 3.30 3.15 0 0 0 10.50 2.65 3.30 2.95 0 0 0
May 20, 2022 2.50 3.15 3.00 0 0 0 11.00 2.95 3.60 3.30 0 0 0
May 20, 2022 2.30 3.00 2.85 0 0 0 11.50 3.30 3.95 3.60 0 0 0
May 20, 2022 2.15 2.85 2.70 0 0 0 12.00 3.65 4.30 3.95 0 0 0
May 20, 2022 2.05 2.70 2.55 0 0 0 12.50 4.00 4.65 4.30 0 0 0
May 20, 2022 1.90 2.55 2.45 0 0 0 13.00 4.35 5.05 4.70 0 0 0
May 20, 2022 1.70 2.35 2.15 0 0 0 14.00 5.15 5.85 5.50 0 0 0
June 17, 2022 4.65 5.35 5.30 0 0 0 6.50 0.80 1.20 1.05 0 0 0
June 17, 2022 4.45 5.00 4.95 0 0 0 7.00 1.00 1.45 1.25 0 0 0
June 17, 2022 4.20 4.75 4.65 0 2 0 7.50 1.25 1.65 1.45 0 0 0
June 17, 2022 3.90 4.50 4.40 0 0 0 8.00 1.45 1.90 1.70 0 0 0
June 17, 2022 3.65 4.25 4.20 0 0 0 8.50 1.70 2.20 1.95 0 2 0
June 17, 2022 3.50 4.00 3.85 -0.05 11 10 9.00 1.95 2.45 2.25 0 0 0
June 17, 2022 3.25 3.80 3.70 0 0 0 9.50 2.25 2.80 2.55 0 0 0
June 17, 2022 3.05 3.60 3.50 0 2 0 10.00 2.55 3.10 2.85 0 0 0
June 17, 2022 2.70 3.25 3.15 0 1 0 11.00 3.15 3.75 3.45 0 0 0
June 17, 2022 2.40 2.55 3.00 0.30 228 8 12.00 3.85 4.50 4.15 0 0 0
June 17, 2022 2.10 2.75 2.60 0 1 0 13.00 4.55 5.25 4.90 0 0 0
June 17, 2022 1.90 2.50 2.35 0 0 0 14.00 5.35 6.00 5.65 0 0 0
June 17, 2022 1.70 2.35 2.25 0.05 6 1 15.00 6.15 6.80 6.40 0 0 0
June 17, 2022 1.55 2.15 1.95 0 0 0 16.00 7.00 7.65 7.25 0 0 0
September 16, 2022 5.10 5.70 5.70 0 5 0 6.50 1.15 1.65 1.50 0 1 0
September 16, 2022 4.80 5.45 5.45 0 0 0 7.00 1.35 1.95 1.75 0 2 0
September 16, 2022 4.55 5.25 5.20 0 0 0 7.50 1.60 2.20 2.00 0 0 0
September 16, 2022 4.30 5.05 4.95 0 0 0 8.00 1.85 2.35 2.25 0 2 0
September 16, 2022 4.05 4.85 4.75 0 0 0 8.50 2.15 2.35 2.35 0 2 0
September 16, 2022 3.90 4.60 4.50 0 2 0 9.00 2.45 3.10 2.85 0 0 0
September 16, 2022 3.70 4.40 4.30 0 0 0 9.50 2.75 3.45 3.15 0 0 0
September 16, 2022 3.50 4.25 4.15 0 0 0 10.00 3.05 3.75 3.45 0 0 0
September 16, 2022 3.15 3.95 3.80 0 2 0 11.00 3.70 4.45 4.10 0 0 0
September 16, 2022 2.85 3.65 3.45 0 1 0 12.00 4.40 5.20 4.75 0 0 0
September 16, 2022 2.60 3.40 2.90 0 57 0 13.00 5.15 5.95 5.45 0 0 0
September 16, 2022 2.40 3.25 2.95 0 1 0 14.00 5.95 6.70 6.20 0 0 0
September 16, 2022 2.30 3.05 2.75 0 5 0 15.00 6.75 7.50 7.00 0 11 0
September 16, 2022 2.05 2.85 2.55 0 0 0 16.00 7.55 8.35 7.80 0 20 0