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

Last update: May 24, 2022 at 2:55 p.m.   (Real-time)

  • Last price: 5.610
  • Net change: -0.030
  • Bid price: 5.600
  • Ask price: 5.610
  • 30-day historical volatility: 64.06%
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: 1,773
Volume: 31
Open interest: 561
Volume: 76
June 17, 2022 1.05 1.40 1.45 0 0 0 4.50 0.10 0.15 0.15 0 0 0
June 17, 2022 0.95 1.10 1.25 0 0 0 4.75 0.14 0.19 0.20 0 0 0
June 17, 2022 0.75 0.90 1.05 0 0 0 5.00 0.20 0.26 0.27 0 12 0
June 17, 2022 0.60 0.70 0.85 0 0 0 5.25 0.28 0.34 0.36 0 41 0
June 17, 2022 0.48 0.55 0.60 0 20 0 5.50 0.38 0.45 0.46 0 41 0
June 17, 2022 0.37 0.44 0.47 0 10 0 5.75 0.50 0.60 0.50 -0.10 43 1
June 17, 2022 0.28 0.34 0.25 -0.13 86 18 6.00 0.65 0.75 0.75 0 38 0
June 17, 2022 0.19 0.26 0.29 0 26 0 6.25 0.80 0.95 1.05 0 0 0
June 17, 2022 0.14 0.20 0.22 0 13 0 6.50 1.00 1.10 1.25 0 12 0
June 17, 2022 0.10 0.15 0.18 0 0 0 6.75 1.20 1.35 1.45 0 5 0
June 17, 2022 0.08 0.13 0.10 -0.05 51 1 7.00 1.45 1.55 1.65 0 26 0
June 17, 2022 0.05 0.09 0.11 0 0 0 7.25 1.65 1.80 1.90 0 0 0
June 17, 2022 0.03 0.08 0.09 0 2 0 7.50 1.80 2.05 2.10 0 0 0
June 17, 2022 0.02 0.07 0.08 0 10 0 7.75 2.05 2.25 2.35 0 0 0
June 17, 2022 0.02 0.06 0.07 0 29 0 8.00 2.30 2.50 2.60 0 0 0
June 17, 2022 0.01 0.08 0.08 0 2 0 8.25 2.50 2.75 2.80 0 0 0
June 17, 2022 0.01 0.07 0.08 0 7 0 8.50 2.75 3.00 3.05 0 0 0
June 17, 2022 0 0.07 0.07 0 0 0 8.75 3.00 3.25 3.30 0 0 0
June 17, 2022 0 0.07 0.07 0 51 0 9.00 3.25 3.50 3.55 0 0 0
June 17, 2022 0 0.06 0.06 0 10 0 9.25 3.50 3.75 3.80 0 0 0
June 17, 2022 0 0.06 0.06 0 0 0 9.50 3.75 4.00 4.05 0 0 0
June 17, 2022 0 0.06 0.06 0 1 0 9.75 4.00 4.25 4.30 0 0 0
June 17, 2022 0 0.06 0.06 0 30 0 10.00 4.25 4.50 4.55 0 0 0
June 17, 2022 0 0.05 0.05 0 0 0 10.50 4.75 5.00 5.05 0 0 0
June 17, 2022 0 0.05 0.05 0 2 0 11.00 5.25 5.50 5.55 0 0 0
June 17, 2022 0 0.04 0.02 0 77 0 12.00 6.25 6.50 6.55 0 15 0
June 17, 2022 0 0.05 0.05 0 3 0 13.00 7.25 7.50 7.55 0 0 0
June 17, 2022 0 0.05 0.05 0 20 0 14.00 8.25 8.50 8.55 0 0 0
June 17, 2022 0 0.05 0.05 0 31 0 15.00 9.25 9.50 9.55 0 0 0
June 17, 2022 0 0.04 0.04 0 41 0 16.00 10.25 10.55 10.55 0 10 0
July 15, 2022 1.30 1.40 1.55 0 0 0 4.50 0.23 0.28 0.29 0 0 0
July 15, 2022 1.10 1.25 1.35 0 0 0 4.75 0.30 0.35 0.36 0 0 0
July 15, 2022 0.95 1.05 1.20 0 0 0 5.00 0.38 0.44 0.44 0 0 0
July 15, 2022 0.80 0.90 1.05 0 0 0 5.25 0.48 0.55 0.55 0 0 0
July 15, 2022 0.70 0.80 0.80 0 0 0 5.50 0.55 0.70 0.70 0 0 0
July 15, 2022 0.55 0.65 0.70 0 0 0 5.75 0.70 0.80 0.80 0 24 0
July 15, 2022 0.48 0.55 0.60 0 0 0 6.00 0.85 0.95 0.95 0 0 0
July 15, 2022 0.40 0.46 0.49 0 0 0 6.25 1.00 1.15 1.10 0 0 0
July 15, 2022 0.32 0.39 0.41 0 2 0 6.50 1.20 1.30 1.40 0 0 0
July 15, 2022 0.27 0.33 0.35 0 0 0 6.75 1.40 1.50 1.60 0 5 0
July 15, 2022 0.22 0.28 0.29 0 0 0 7.00 1.60 1.70 1.80 0 0 0
July 15, 2022 0.18 0.23 0.25 0 0 0 7.25 1.80 1.90 2.00 0 0 0
July 15, 2022 0.15 0.20 0.21 0 6 0 7.50 2.00 2.10 2.25 0 5 0
July 15, 2022 0.12 0.17 0.15 -0.03 0 12 7.75 2.25 2.35 2.45 0 0 0
July 15, 2022 0.10 0.15 0.16 0 25 0 8.00 2.45 2.55 2.70 0 0 0
July 15, 2022 0.08 0.12 0.13 0 1 0 8.25 2.70 2.80 2.90 0 0 0
July 15, 2022 0.06 0.11 0.12 0 1 0 8.50 2.80 3.10 3.15 0 0 0
July 15, 2022 0.05 0.10 0.10 0 7 0 8.75 3.05 3.30 3.40 0 0 0
July 15, 2022 0.03 0.08 0.08 0 95 0 9.00 3.30 3.55 3.60 0 0 0
July 15, 2022 0.03 0.07 0.08 0 0 0 9.25 3.55 3.75 3.85 0 15 0
July 15, 2022 0.02 0.07 0.10 0 11 0 9.50 3.80 4.00 4.05 0 10 0
July 15, 2022 0.01 0.09 0.09 0 0 0 9.75 4.05 4.25 4.30 0 0 0
July 15, 2022 0.01 0.08 0.08 0 16 0 10.00 4.25 4.50 4.55 0 0 0
August 19, 2022 1.45 1.55 1.65 0 0 0 4.50 0.35 0.42 0.41 0 0 0
August 19, 2022 1.25 1.40 1.50 0 0 0 4.75 0.43 0.50 0.50 0 0 0
August 19, 2022 1.10 1.25 1.35 0 0 0 5.00 0.50 0.60 0.60 0 1 0
August 19, 2022 1.00 1.10 1.20 0 0 0 5.25 0.60 0.75 0.75 0 0 0
August 19, 2022 0.85 1.00 1.00 0 0 0 5.50 0.75 0.85 0.85 0 0 0
August 19, 2022 0.75 0.85 0.90 0 0 0 5.75 0.90 1.00 1.00 0 0 0
August 19, 2022 0.65 0.75 0.80 0 0 0 6.00 1.05 1.15 1.15 0 2 0
August 19, 2022 0.55 0.70 0.70 0 0 0 6.25 1.20 1.30 1.30 0 0 0
August 19, 2022 0.50 0.60 0.60 0 0 0 6.50 1.35 1.50 1.50 0 0 0
August 19, 2022 0.43 0.55 0.55 0 0 0 6.75 1.55 1.65 1.65 0 20 0
August 19, 2022 0.38 0.46 0.47 0 0 0 7.00 1.75 1.85 1.95 0 0 0
August 19, 2022 0.33 0.40 0.42 0 20 0 7.25 1.95 2.05 2.15 0 0 0
August 19, 2022 0.29 0.36 0.37 0 0 0 7.50 2.15 2.25 2.35 0 0 0
August 19, 2022 0.25 0.32 0.33 0 0 0 7.75 2.35 2.50 2.55 0 0 0
August 19, 2022 0.22 0.29 0.29 0 0 0 8.00 2.55 2.70 2.80 0 0 0
August 19, 2022 0.19 0.25 0.26 0 0 0 8.25 2.80 2.90 3.00 0 0 0
August 19, 2022 0.17 0.23 0.23 0 1 0 8.50 3.00 3.15 3.25 0 0 0
August 19, 2022 0.15 0.20 0.21 0 0 0 8.75 3.25 3.35 3.45 0 0 0
August 19, 2022 0.13 0.18 0.19 0 0 0 9.00 3.45 3.60 3.70 0 8 0
August 19, 2022 0.11 0.16 0.17 0 25 0 9.25 3.70 3.85 3.90 0 0 0
August 19, 2022 0.10 0.15 0.15 0 0 0 9.50 3.95 4.10 4.15 0 0 0
August 19, 2022 0.09 0.14 0.15 0 0 0 9.75 4.05 4.35 4.40 0 0 0
August 19, 2022 0.07 0.13 0.13 0 20 0 10.00 4.30 4.60 4.60 0 0 0
September 16, 2022 1.50 1.65 1.75 0 0 0 4.50 0.44 0.55 0.55 0 0 0
September 16, 2022 1.35 1.50 1.60 0 0 0 4.75 0.50 0.65 0.65 0 0 0
September 16, 2022 1.20 1.35 1.45 0 0 0 5.00 0.60 0.75 0.75 0 0 0
September 16, 2022 1.10 1.25 1.35 0 0 0 5.25 0.75 0.85 0.85 0 0 0
September 16, 2022 0.95 1.10 1.15 0 12 0 5.50 0.85 1.00 1.00 0 0 0
September 16, 2022 0.85 1.00 1.00 0 0 0 5.75 1.00 1.15 1.10 0 0 0
September 16, 2022 0.75 0.90 0.90 0 0 0 6.00 1.15 1.30 1.25 0 0 0
September 16, 2022 0.70 0.80 0.85 0 0 0 6.25 1.30 1.45 1.45 0 0 0
September 16, 2022 0.60 0.75 0.75 0 5 0 6.50 1.50 1.60 1.60 0 1 0
September 16, 2022 0.55 0.65 0.70 0 0 0 6.75 1.65 1.80 1.80 0 0 0
September 16, 2022 0.49 0.60 0.60 0 10 0 7.00 1.85 2.00 1.95 0 2 0
September 16, 2022 0.43 0.55 0.55 0 0 0 7.25 2.05 2.20 2.25 0 0 0
September 16, 2022 0.39 0.48 0.49 0 10 0 7.50 2.25 2.40 2.45 0 0 0
September 16, 2022 0.34 0.43 0.44 0 2 0 7.75 2.45 2.60 2.70 0 0 0
September 16, 2022 0.31 0.40 0.40 0 11 0 8.00 2.65 2.80 2.90 0 42 0
September 16, 2022 0.27 0.36 0.36 0 1 0 8.25 2.85 3.00 3.10 0 0 0
September 16, 2022 0.25 0.33 0.33 0 0 0 8.50 3.10 3.25 3.35 0 2 0
September 16, 2022 0.22 0.30 0.30 0 0 0 8.75 3.30 3.45 3.55 0 0 0
September 16, 2022 0.20 0.27 0.28 0 34 0 9.00 3.55 3.70 3.80 0 0 0
September 16, 2022 0.18 0.25 0.25 0 0 0 9.25 3.75 3.90 4.00 0 0 0
September 16, 2022 0.16 0.23 0.23 0 10 0 9.50 4.00 4.15 4.25 0 0 0
September 16, 2022 0.14 0.21 0.21 0 0 0 9.75 4.20 4.40 4.45 0 0 0
September 16, 2022 0.14 0.20 0.20 0 122 0 10.00 4.45 4.60 4.70 0 10 0
September 16, 2022 0.08 0.15 0.15 0 12 0 11.00 5.30 5.60 5.70 0 10 0
September 16, 2022 0.06 0.12 0.11 0 189 0 12.00 6.25 6.55 6.60 0 20 0
September 16, 2022 0.01 0.10 0.10 0 57 0 13.00 7.25 7.55 7.60 0 0 0
September 16, 2022 0.01 0.10 0.10 0 3 0 14.00 8.25 8.60 8.60 0 0 0
September 16, 2022 0.01 0.08 0.08 0 47 0 15.00 9.20 9.55 9.60 0 11 0
September 16, 2022 0.01 0.07 0.07 0 129 0 16.00 10.20 10.55 10.55 0 20 0
October 21, 2022 1.60 1.80 1.85 0 0 0 4.50 0.50 0.65 0.65 0 0 0
October 21, 2022 1.45 1.65 1.75 0 0 0 4.75 0.60 0.75 0.75 0 0 0
October 21, 2022 1.35 1.50 1.60 0 0 0 5.00 0.75 0.85 0.85 0 0 0
October 21, 2022 1.20 1.35 1.45 0 0 0 5.25 0.85 1.00 1.00 0 0 0
October 21, 2022 1.10 1.25 1.25 0 0 0 5.50 1.00 1.15 1.10 0 0 0
October 21, 2022 1.00 1.15 1.15 0 0 0 5.75 1.15 1.30 1.25 0 0 0
October 21, 2022 0.90 1.05 1.05 0 0 0 6.00 1.30 1.45 1.40 0 0 0
October 21, 2022 0.80 0.95 1.00 0 0 0 6.25 1.45 1.60 1.60 0 0 0
October 21, 2022 0.75 0.90 0.90 0 0 0 6.50 1.60 1.75 1.75 0 0 0
October 21, 2022 0.65 0.80 0.85 0 0 0 6.75 1.80 1.95 1.95 0 0 0
October 21, 2022 0.60 0.75 0.75 0 0 0 7.00 1.95 2.15 2.10 0 0 0
October 21, 2022 0.55 0.70 0.70 0 0 0 7.25 2.15 2.30 2.30 0 0 75
October 21, 2022 0.50 0.65 0.65 0 0 0 7.50 2.35 2.50 2.50 0 0 0
October 21, 2022 0.46 0.60 0.60 0 0 0 7.75 2.55 2.70 2.80 0 0 0
October 21, 2022 0.42 0.55 0.55 0 0 0 8.00 2.75 2.90 3.00 0 0 0
October 21, 2022 0.38 0.48 0.49 0 1 0 8.25 3.00 3.15 3.20 0 0 0
October 21, 2022 0.35 0.45 0.45 0 0 0 8.50 3.20 3.35 3.45 0 0 0
October 21, 2022 0.29 0.38 0.38 0 0 0 9.00 3.60 3.80 3.90 0 0 0
November 18, 2022 1.65 1.90 1.95 0 0 0 4.50 0.55 0.75 0.80 0 0 0
November 18, 2022 1.55 1.75 0 0 0 0 4.75 0.70 0.85 0 0 0 0
November 18, 2022 1.40 1.60 1.70 0 0 0 5.00 0.80 1.00 1.05 0 0 0
November 18, 2022 1.30 1.50 1.55 0 0 0 5.25 0.90 1.10 1.15 0 0 0
November 18, 2022 1.15 1.40 1.45 0 0 0 5.50 1.05 1.25 1.30 0 0 0
November 18, 2022 1.05 1.30 1.35 0 0 0 5.75 1.20 1.40 1.45 0 0 0
November 18, 2022 0.95 1.20 1.25 0 0 0 6.00 1.35 1.55 1.60 0 0 0
November 18, 2022 0.90 1.10 1.15 0 0 0 6.25 1.50 1.75 1.80 0 0 0
November 18, 2022 0.80 1.05 1.10 0 0 0 6.50 1.70 1.90 1.95 0 0 0
November 18, 2022 0.65 0.90 0.95 0 0 0 7.00 2.05 2.25 2.35 0 0 0
December 16, 2022 2.05 2.25 2.35 0 0 0 4.00 0.49 0.60 0.60 0 0 0
December 16, 2022 1.75 1.95 2.05 0 0 0 4.50 0.65 0.80 0.80 0 0 0
December 16, 2022 1.50 1.70 1.80 0 0 0 5.00 0.90 1.05 1.05 0 0 0
December 16, 2022 1.30 1.45 1.45 0 0 0 5.50 1.15 1.35 1.30 0 0 0
December 16, 2022 1.10 1.25 1.30 0 1 0 6.00 1.45 1.65 1.60 0 22 0
December 16, 2022 0.95 1.10 1.10 0 0 0 6.50 1.80 2.00 1.95 0 0 0
December 16, 2022 0.80 1.00 1.00 0 28 0 7.00 2.15 2.35 2.30 0 0 0
December 16, 2022 0.65 0.85 0.85 0 8 0 7.50 2.55 2.70 2.70 0 0 0
December 16, 2022 0.60 0.75 0.75 0 40 0 8.00 2.95 3.10 3.10 0 0 0
December 16, 2022 0.50 0.65 0.65 0 7 0 8.50 3.35 3.55 3.65 0 0 0
December 16, 2022 0.45 0.60 0.60 0 76 0 9.00 3.80 3.95 4.05 0 0 0
December 16, 2022 0.38 0.55 0.55 0 0 0 9.50 4.20 4.40 4.50 0 0 0
December 16, 2022 0.33 0.45 0.45 0 5 0 10.00 4.65 4.85 4.95 0 1 0
December 16, 2022 0.25 0.36 0.36 0 1 0 11.00 5.55 5.75 5.85 0 4 0
December 16, 2022 0.19 0.29 0.29 0 42 0 12.00 6.50 6.65 6.80 0 22 0
December 16, 2022 0.12 0.20 0.20 0 43 0 14.00 8.40 8.60 8.70 0 0 0
March 17, 2023 2.25 2.45 2.50 0 0 0 4.00 0.65 0.80 0.80 0 0 0
March 17, 2023 1.95 2.15 2.25 0 0 0 4.50 0.85 1.05 1.00 0 0 0
March 17, 2023 1.75 1.95 2.00 0 12 0 5.00 1.10 1.30 1.30 0 0 0
March 17, 2023 1.50 1.70 1.80 0 0 0 5.50 1.40 1.60 1.60 0 0 0
March 17, 2023 1.35 1.55 1.55 0 6 0 6.00 1.70 1.90 1.90 0 50 0
March 17, 2023 1.20 1.40 1.40 0 0 0 6.50 2.05 2.25 2.25 0 11 0
March 17, 2023 1.05 1.25 1.25 0 10 0 7.00 2.40 2.60 2.60 0 0 0
March 17, 2023 0.95 1.15 1.15 0 1 0 7.50 2.80 3.00 3.00 0 0 0
March 17, 2023 0.80 1.05 1.05 0 2 0 8.00 3.20 3.40 3.35 0 0 0
March 17, 2023 0.75 0.95 0.95 0 21 0 8.50 3.60 3.80 3.75 0 0 0
March 17, 2023 0.65 0.85 0.85 0 0 0 9.00 4.00 4.20 4.20 0 0 0
March 17, 2023 0.60 0.80 0.80 0 0 0 9.50 4.45 4.65 4.75 0 0 0
March 17, 2023 0.55 0.75 0.75 0 58 0 10.00 4.85 5.05 5.20 0 0 0
March 17, 2023 0.36 0.50 0.50 0 5 0 12.00 6.65 6.90 6.95 0 0 0