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.

CIX – CI Financial Corp.

Last update: January 22, 2022 at 9:15 a.m.   (Real-time)

  • Last price: 24.890
  • Net change: -0.510
  • Bid price: 24.730
  • Ask price: 24.950
  • 30-day historical volatility: 22.55%
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: 3,944
Volume: 8
Open interest: 923
Volume: 10
February 18, 2022 2.05 2.16 2.16 0 7 0 23.00 0.22 0.29 0.29 0 32 0
February 18, 2022 1.64 1.76 1.76 0 20 0 23.50 0.30 0.38 0.38 0 25 0
February 18, 2022 1.28 1.38 1.38 0 17 0 24.00 0.43 0.52 0.52 0 20 0
February 18, 2022 0.95 1.06 1.06 0 0 0 24.50 0.60 0.70 0.70 0 20 0
February 18, 2022 0.68 0.79 0.79 0 10 0 25.00 0.82 0.93 0.93 0 40 0
February 18, 2022 0.33 0.42 0.42 0 16 0 26.00 1.47 1.57 1.57 0 35 5
February 18, 2022 0.15 0.20 0.20 0 50 0 27.00 2.26 2.38 2.38 0.44 50 1
February 18, 2022 0.06 0.12 0.12 0 18 0 28.00 3.15 3.40 3.40 0 13 0
February 18, 2022 0.02 0.10 0.10 0 17 0 29.00 4.10 4.35 4.35 0 5 0
February 18, 2022 0.01 0.08 0.08 0 39 0 30.00 5.10 5.35 5.35 0 0 0
February 18, 2022 0.01 0.07 0.07 0 145 0 31.00 6.05 6.35 6.35 0 0 0
February 18, 2022 0 0.06 0.06 0 43 0 32.00 7.05 7.35 7.35 0 0 0
February 18, 2022 0 0.06 0.06 0 10 0 33.00 8.05 8.35 8.35 0 0 0
February 18, 2022 0 0.06 0.06 0 0 0 34.00 9.05 9.35 9.35 0 0 0
February 18, 2022 0 0.06 0.06 0 0 0 36.00 11.05 11.35 11.35 0 0 0
March 18, 2022 6.80 7.05 7.05 0 0 0 18.00 0.03 0.13 0.13 0 0 0
March 18, 2022 4.90 5.10 5.10 0 148 0 20.00 0.12 0.21 0.21 0 0 0
March 18, 2022 3.95 4.20 4.20 -0.30 22 2 21.00 0.20 0.27 0.27 0 0 0
March 18, 2022 3.10 3.25 3.25 0 10 0 22.00 0.29 0.37 0.37 0 10 0
March 18, 2022 2.32 2.46 2.46 0 0 0 23.00 0.48 0.57 0.57 0 27 0
March 18, 2022 1.94 2.07 2.07 0 0 0 23.50 0.60 0.70 0.70 0 7 0
March 18, 2022 1.61 1.74 1.74 0 6 0 24.00 0.78 0.88 0.88 0 26 0
March 18, 2022 1.29 1.44 1.44 0 0 0 24.50 0.97 1.07 1.07 0 7 0
March 18, 2022 1.04 1.17 1.17 0 23 0 25.00 1.21 1.31 1.31 0 28 0
March 18, 2022 0.66 0.75 0.75 0 76 0 26.00 1.79 1.90 1.90 0 34 0
March 18, 2022 0.41 0.48 0.48 -0.12 13 3 27.00 2.51 2.64 2.64 0 42 0
March 18, 2022 0.26 0.31 0.31 0 24 0 28.00 3.35 3.50 3.50 0 19 0
March 18, 2022 0.14 0.21 0.21 0 23 0 29.00 4.25 4.40 4.40 0 7 0
March 18, 2022 0.08 0.17 0.17 0 2,529 0 30.00 5.20 5.40 5.40 0 0 0
March 18, 2022 0.05 0.13 0.13 0 16 0 31.00 6.15 6.30 6.30 0 0 0
March 18, 2022 0.02 0.10 0.10 0 17 0 32.00 7.10 7.35 7.35 0 14 0
March 18, 2022 0.01 0.08 0.08 0 0 0 33.00 8.10 8.30 8.30 0 0 0
March 18, 2022 0.01 0.07 0.07 0 7 0 34.00 9.10 9.35 9.35 0 0 0
March 18, 2022 0 0.06 0.06 0 132 0 35.00 10.10 10.30 10.30 0 10 0
March 18, 2022 0 0.06 0.06 0 0 0 36.00 11.10 11.30 11.30 0 0 0
April 14, 2022 2.46 2.58 2.58 0 0 0 23.00 0.72 0.80 0.80 0 0 0
April 14, 2022 2.11 2.23 2.23 0 0 0 23.50 0.86 0.96 0.96 0 0 0
April 14, 2022 1.78 1.91 1.91 0 0 0 24.00 1.05 1.15 1.15 0 38 0
April 14, 2022 1.49 1.62 1.62 0 0 0 24.50 1.27 1.37 1.37 0 0 0
April 14, 2022 1.24 1.36 1.36 0 0 0 25.00 1.51 1.63 1.63 0.08 5 4
April 14, 2022 0.82 0.95 0.95 0 0 0 26.00 2.11 2.23 2.23 0 0 0
April 14, 2022 0.57 0.65 0.65 0 4 0 27.00 2.83 2.96 2.96 0 0 0
April 14, 2022 0.37 0.44 0.44 -0.16 28 3 28.00 3.60 3.80 3.80 0 0 0
April 14, 2022 0.26 0.32 0.32 0 17 0 29.00 4.50 4.65 4.65 0 0 0
April 14, 2022 0.17 0.23 0.23 0 5 0 30.00 5.35 5.60 5.60 0 0 0
April 14, 2022 0.12 0.20 0.20 0 16 0 31.00 6.30 6.55 6.55 0 0 0
April 14, 2022 0.08 0.16 0.16 0 0 0 32.00 7.25 7.50 7.50 0 0 0
April 14, 2022 0.05 0.13 0.13 0 16 0 33.00 8.25 8.50 8.50 0 0 0
April 14, 2022 0.02 0.11 0.11 0 0 0 34.00 9.20 9.50 9.50 0 0 0
April 14, 2022 0.01 0.09 0.09 0 0 0 36.00 11.25 11.45 11.45 0 0 0
May 20, 2022 2.66 2.82 2.82 0 0 0 23.00 0.94 1.07 1.07 0 0 0
May 20, 2022 2.34 2.49 2.49 0 0 0 23.50 1.12 1.25 1.25 0 0 0
May 20, 2022 2.02 2.19 2.19 0 0 0 24.00 1.32 1.45 1.45 0 12 0
May 20, 2022 1.75 1.91 1.91 0 0 0 24.50 1.54 1.68 1.68 0 0 0
May 20, 2022 1.51 1.66 1.66 0 0 0 25.00 1.81 1.94 1.94 0 4 0
May 20, 2022 1.11 1.24 1.24 0 0 0 26.00 2.39 2.53 2.53 0 0 0
May 20, 2022 0.80 0.91 0.91 0 0 0 27.00 3.05 3.25 3.25 0 0 0
May 20, 2022 0.58 0.67 0.67 0 0 0 28.00 3.80 4.00 4.00 0 0 0
May 20, 2022 0.42 0.50 0.50 0 17 0 29.00 4.65 4.85 4.85 0 0 0
May 20, 2022 0.31 0.38 0.38 0 12 0 30.00 5.55 5.75 5.75 0 0 0
May 20, 2022 0.24 0.30 0.30 0 0 0 31.00 6.35 6.65 6.65 0 0 0
May 20, 2022 0.16 0.24 0.24 0 0 0 32.00 7.30 7.60 7.60 0 0 0
May 20, 2022 0.12 0.21 0.21 0 0 0 33.00 8.25 8.60 8.60 0 0 0
May 20, 2022 0.07 0.18 0.18 0 0 0 34.00 9.25 9.50 9.50 0 0 0
May 20, 2022 0.04 0.14 0.14 0 0 0 36.00 11.20 11.50 11.50 0 0 0
June 17, 2022 5.10 5.35 5.35 0 46 0 20.00 0.43 0.56 0.56 0 0 0
June 17, 2022 3.50 3.75 3.75 0 16 0 22.00 0.80 0.97 0.97 0 59 0
June 17, 2022 2.82 3.05 3.05 0 0 0 23.00 1.10 1.25 1.25 0 0 0
June 17, 2022 2.50 2.70 2.70 0 0 0 23.50 1.28 1.42 1.42 0 0 0
June 17, 2022 2.20 2.40 2.40 0 86 0 24.00 1.48 1.63 1.63 0 107 0
June 17, 2022 1.93 2.13 2.13 0 0 0 24.50 1.71 1.87 1.87 0 0 0
June 17, 2022 1.68 1.90 1.90 0 0 0 25.00 1.94 2.13 2.13 0 0 0
June 17, 2022 1.27 1.46 1.46 0 26 0 26.00 2.53 2.69 2.69 0 0 0
June 17, 2022 0.97 1.14 1.14 0 0 0 27.00 3.20 3.35 3.35 0 10 0
June 17, 2022 0.72 0.88 0.88 0 0 0 28.00 3.95 4.20 4.20 0 0 0
June 17, 2022 0.54 0.69 0.69 0 0 0 29.00 4.75 5.00 5.00 0 0 0
June 17, 2022 0.40 0.54 0.54 0 22 0 30.00 5.60 5.85 5.85 0 0 0
June 17, 2022 0.24 0.34 0.34 0 0 0 32.00 7.35 7.65 7.65 0 0 0
June 17, 2022 0.13 0.25 0.25 0 0 0 34.00 9.25 9.55 9.55 0 0 0
June 17, 2022 0.09 0.20 0.20 0 0 0 35.00 10.30 10.55 10.55 0 0 0
July 15, 2022 2.87 3.20 3.20 0 0 0 23.00 1.25 1.47 1.47 0 0 0
July 15, 2022 2.27 2.52 2.52 0 0 0 24.00 1.65 1.88 1.88 0 0 0
July 15, 2022 2.01 2.26 2.26 0 0 0 24.50 1.91 2.13 2.13 0 0 0
July 15, 2022 1.78 2.02 2.02 0 0 0 25.00 2.16 2.38 2.38 0 0 0
July 15, 2022 1.37 1.62 1.62 0 0 0 26.00 2.77 2.97 2.97 0 0 0
July 15, 2022 1.05 1.28 1.28 0 0 0 27.00 3.40 3.65 3.65 0 0 0
July 15, 2022 0.80 1.02 1.02 0 0 0 28.00 4.15 4.40 4.40 0 0 0
July 15, 2022 0.60 0.81 0.81 0 0 0 29.00 4.95 5.25 5.25 0 0 0
July 15, 2022 0.46 0.65 0.65 0 0 0 30.00 5.80 6.10 6.10 0 0 0
September 16, 2022 3.85 4.15 4.15 0 36 0 22.00 1.25 1.44 1.44 0 0 0
September 16, 2022 3.20 3.45 3.45 0 0 0 23.00 1.58 1.81 1.81 0 20 0
September 16, 2022 2.63 2.88 2.88 0 0 0 24.00 2.01 2.22 2.22 0 20 0
September 16, 2022 2.17 2.39 2.39 0 0 0 25.00 2.51 2.72 2.72 0 30 0
September 16, 2022 1.76 1.97 1.97 0 102 0 26.00 3.05 3.30 3.30 0 10 0
September 16, 2022 1.13 1.33 1.33 0 4 0 28.00 4.45 4.75 4.75 0 14 0
September 16, 2022 0.73 0.89 0.89 0 6 0 30.00 6.05 6.30 6.30 0 100 0
September 16, 2022 0.49 0.63 0.63 0 6 0 32.00 7.75 8.05 8.05 0 0 0
September 16, 2022 0.32 0.45 0.45 0 25 0 34.00 9.55 9.85 9.85 0 0 0
September 16, 2022 0.27 0.40 0.40 0 15 0 35.00 10.50 10.80 10.80 0 10 0
December 16, 2022 4.15 4.50 4.50 0 1 0 22.00 1.63 1.94 1.94 0 3 0
December 16, 2022 3.55 3.90 3.90 0 0 0 23.00 2.03 2.33 2.33 0 0 0
December 16, 2022 3.00 3.35 3.35 0 0 0 24.00 2.49 2.78 2.78 0 0 0
December 16, 2022 2.54 2.87 2.87 0 0 0 25.00 3.00 3.35 3.35 0 0 0
December 16, 2022 2.13 2.44 2.44 0 0 0 26.00 3.55 3.90 3.90 0 0 0
December 16, 2022 1.50 1.77 1.77 0 0 0 28.00 4.90 5.25 5.25 0 0 0
December 16, 2022 1.05 1.29 1.29 0 0 0 30.00 6.45 6.75 6.75 0 10 0
December 16, 2022 0.74 0.95 0.95 0 0 0 32.00 8.15 8.40 8.40 0 0 0
December 16, 2022 0.46 0.62 0.62 0 0 0 35.00 10.80 11.10 11.10 0 0 0