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: August 8, 2022 at 11:57 a.m.   (Real-time)

  • Last price: 14.600
  • Net change: 0.170
  • Bid price: 14.590
  • Ask price: 14.610
  • 30-day historical volatility: 31.69%
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: 7,617
Volume: 10
Open interest: 12,947
Volume: 10
August 19, 2022 3.55 3.75 3.55 0 0 0 11.00 0 0.05 0.04 0 0 0
August 19, 2022 2.52 2.68 2.54 0 0 0 12.00 0 0.05 0.06 0 7 0
August 19, 2022 2.02 2.19 2.05 0 0 0 12.50 0 0.06 0.07 0 49 0
August 19, 2022 1.59 1.71 1.57 0 20 0 13.00 0.03 0.07 0.08 0 24 0
August 19, 2022 1.12 1.24 1.11 0 10 0 13.50 0.07 0.11 0.13 0 19 0
August 19, 2022 0.64 0.82 0.72 0 28 0 14.00 0.15 0.19 0.24 0 0 0
August 19, 2022 0.42 0.48 0.40 0 16 0 14.50 0.30 0.36 0.44 0 30 0
August 19, 2022 0.19 0.24 0.20 0 1,139 0 15.00 0.57 0.63 0.77 0 137 0
August 19, 2022 0.06 0.10 0.08 0 131 0 15.50 0.91 1.07 1.16 0 0 0
August 19, 2022 0.01 0.05 0.04 0 30 0 16.00 1.35 1.54 1.65 0 16 0
August 19, 2022 0 0.05 0.05 0 12 0 16.50 1.85 2.02 2.15 0 7 0
August 19, 2022 0 0.05 0.05 0 0 0 17.00 2.35 2.52 2.65 0 15 0
August 19, 2022 0 0.05 0.05 0 11 0 17.50 2.85 3.00 3.15 0 0 0
August 19, 2022 0 0.05 0.06 0 45 0 18.00 3.25 3.45 3.65 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 18.50 3.85 3.95 4.15 0 0 0
August 19, 2022 0 0.05 0.05 0 75 0 19.00 4.35 4.50 4.65 0 0 0
August 19, 2022 0 0.05 0.05 0 109 0 19.50 4.85 5.00 5.15 0 2 0
August 19, 2022 0 0.05 0.06 0 76 0 20.00 5.35 5.50 5.65 0 3 0
August 19, 2022 0 0.05 0.05 0 0 0 20.50 5.75 6.00 6.15 0 20 0
August 19, 2022 0 0.05 0.06 0 15 0 21.00 6.25 6.50 6.65 0 0 0
August 19, 2022 0 0.05 0.05 0 10 0 21.50 6.75 7.00 7.15 0 0 0
August 19, 2022 0 0.05 0.05 0 0 0 22.00 7.25 7.45 7.65 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 22.50 7.75 7.95 8.15 0 0 0
August 19, 2022 0 0.05 0.04 0 15 0 23.00 8.25 8.45 8.65 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 23.50 8.80 8.95 9.15 0 0 0
August 19, 2022 0 0.05 0.04 0 0 0 24.00 9.30 9.50 9.65 0 0 0
August 19, 2022 0 0.05 0.04 0 5 0 24.50 9.80 10.00 10.15 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 25.00 10.30 10.50 10.65 0 0 0
August 19, 2022 0 0.04 0.04 0 0 0 26.00 11.30 11.45 11.65 0 0 0
September 16, 2022 3.55 3.75 3.60 0 200 0 11.00 0.01 0.07 0.08 0 0 0
September 16, 2022 2.59 2.84 2.76 0.14 133 10 12.00 0.03 0.10 0.10 0 10 0
September 16, 2022 2.17 2.29 2.16 0 0 0 12.50 0.08 0.13 0.14 0 10 0
September 16, 2022 1.71 1.84 1.72 0 0 0 13.00 0.14 0.18 0.20 0 50 0
September 16, 2022 1.31 1.42 1.31 0 0 0 13.50 0.21 0.25 0.29 0 26 0
September 16, 2022 0.94 1.05 0.96 0 2,010 0 14.00 0.33 0.38 0.44 0 8 0
September 16, 2022 0.66 0.73 0.65 0 11 0 14.50 0.52 0.58 0.65 0 15 0
September 16, 2022 0.42 0.48 0.42 0 21 0 15.00 0.77 0.84 0.93 0 0 0
September 16, 2022 0.25 0.30 0.26 0 0 0 15.50 1.04 1.22 1.31 0 0 0
September 16, 2022 0.13 0.17 0.15 0 60 0 16.00 1.43 1.60 1.73 0 2,000 0
September 16, 2022 0.06 0.10 0.08 0 5 0 16.50 1.81 2.05 2.17 0 48 0
September 16, 2022 0.01 0.06 0.05 0 20 0 17.00 2.36 2.55 2.66 0 39 0
September 16, 2022 0.01 0.06 0.05 0 15 0 17.50 2.83 3.00 3.15 0 16 0
September 16, 2022 0.01 0.05 0.05 0 47 0 18.00 3.35 3.50 3.65 0 29 0
September 16, 2022 0 0.05 0.05 0 76 0 18.50 3.85 4.00 4.15 0 0 0
September 16, 2022 0 0.06 0.06 0 24 0 19.00 4.35 4.50 4.60 0 0 0
September 16, 2022 0 0.05 0.05 0 0 0 19.50 4.85 5.00 5.10 0 0 0
September 16, 2022 0 0.05 0.05 0 83 0 20.00 5.35 5.50 5.60 0 42 0
September 16, 2022 0 0.05 0.05 0 7 0 20.50 5.80 6.00 6.10 0 5 0
September 16, 2022 0 0.05 0.05 0 0 0 21.00 6.30 6.50 6.60 0 20 0
September 16, 2022 0 0.05 0.05 0 0 0 21.50 6.80 7.00 7.10 0 0 0
September 16, 2022 0 0.05 0.06 0 41 0 22.00 7.30 7.50 7.60 0 5 0
September 16, 2022 0 0.05 0.04 0 0 0 23.00 8.30 8.50 8.60 0 0 0
September 16, 2022 0 0.05 0.04 0 5 0 24.00 9.30 9.50 9.60 0 0 0
September 16, 2022 0 0.05 0.04 0 0 0 25.00 10.30 10.45 10.60 0 10 0
September 16, 2022 0 0.05 0.04 0 102 0 26.00 11.35 11.45 11.60 0 10 0
September 16, 2022 0 0.04 0.04 0 4 0 28.00 13.30 13.45 13.60 0 0 0
September 16, 2022 0 0.04 0.04 0 6 0 30.00 15.35 15.45 15.60 0 41 0
September 16, 2022 0 0.04 0.04 0 6 0 32.00 17.30 17.50 17.60 0 0 0
September 16, 2022 0 0.04 0.04 0 25 0 34.00 19.30 19.50 19.60 0 0 0
September 16, 2022 0 0.04 0.04 0 15 0 35.00 20.30 20.50 20.60 0 10 0
October 21, 2022 3.65 3.85 3.65 0 0 0 11.00 0.06 0.12 0.12 0 0 0
October 21, 2022 2.63 2.88 2.67 0 0 0 12.00 0.14 0.18 0.20 0 10 0
October 21, 2022 2.22 2.35 2.23 0 0 0 12.50 0.20 0.24 0.26 0 55 0
October 21, 2022 1.79 1.93 1.81 0 5 0 13.00 0.28 0.33 0.36 0 2,530 0
October 21, 2022 1.39 1.54 1.43 0 0 0 13.50 0.40 0.45 0.50 0 24 0
October 21, 2022 1.06 1.18 1.09 0 0 0 14.00 0.56 0.62 0.68 0 40 0
October 21, 2022 0.81 0.88 0.80 0 31 0 14.50 0.77 0.84 0.92 0 16 0
October 21, 2022 0.57 0.64 0.58 0 120 0 15.00 1.05 1.11 1.21 0 16 0
October 21, 2022 0.39 0.45 0.41 0 3 0 15.50 1.31 1.47 1.57 0 0 0
October 21, 2022 0.25 0.31 0.27 0 13 0 16.00 1.69 1.85 1.97 0 46 0
October 21, 2022 0.15 0.20 0.18 0 62 0 16.50 2.09 2.27 2.39 0 76 0
October 21, 2022 0.09 0.13 0.11 0 50 0 17.00 2.54 2.71 2.83 0 26 0
October 21, 2022 0.05 0.09 0.08 0 10 0 17.50 3.00 3.20 3.30 0 75 0
October 21, 2022 0.02 0.08 0.07 0 19 0 18.00 3.45 3.65 3.75 0 32 0
October 21, 2022 0.01 0.06 0.06 0 7 0 18.50 3.95 4.15 4.25 0 47 0
October 21, 2022 0.01 0.05 0.05 0 75 0 19.00 4.40 4.65 4.75 0 32 0
October 21, 2022 0.01 0.06 0.06 0 10 0 19.50 4.95 5.10 5.25 0 30 0
October 21, 2022 0.01 0.06 0.06 0 2 0 20.00 5.35 5.60 5.70 0 30 0
October 21, 2022 0 0.05 0.06 0 15 0 21.00 6.35 6.55 6.70 0 3 0
November 18, 2022 3.60 3.85 3.65 0 0 0 11.00 0.10 0.15 0.16 0 0 0
November 18, 2022 2.65 2.88 2.73 0 30 0 12.00 0.20 0.24 0.27 0 67 0
November 18, 2022 2.21 2.43 2.31 0 0 0 12.50 0.27 0.32 0.35 0 0 0
November 18, 2022 1.84 2.03 1.91 0 0 0 13.00 0.36 0.42 0.46 0 0 0
November 18, 2022 1.49 1.66 1.56 0 0 0 13.50 0.49 0.56 0.61 0 5 0
November 18, 2022 1.17 1.30 1.22 0 0 0 14.00 0.66 0.74 0.80 0 0 0
November 18, 2022 0.94 1.00 0.95 0 0 0 14.50 0.88 0.96 1.04 0 0 0
November 18, 2022 0.70 0.76 0.72 0 2 0 15.00 1.15 1.22 1.32 0 30 0
November 18, 2022 0.51 0.57 0.54 0 0 0 15.50 1.46 1.53 1.68 0 0 0
November 18, 2022 0.37 0.43 0.40 0 9 0 16.00 1.79 1.96 2.06 0 49 0
November 18, 2022 0.25 0.32 0.29 0 10 0 16.50 2.18 2.34 2.46 0 20 0
November 18, 2022 0.16 0.22 0.20 0 25 0 17.00 2.55 2.81 2.92 0 56 0
November 18, 2022 0.11 0.16 0.14 0 37 0 17.50 3.05 3.25 3.35 0 0 0
November 18, 2022 0.06 0.11 0.10 0 112 0 18.00 3.40 3.70 3.85 0 0 0
December 16, 2022 4.55 4.90 4.65 0 0 0 10.00 0.07 0.14 0.15 0 190 0
December 16, 2022 3.60 3.95 3.70 0 0 0 11.00 0.13 0.19 0.21 0 0 0
December 16, 2022 2.70 2.94 2.82 0 0 0 12.00 0.24 0.29 0.32 0 0 0
December 16, 2022 2.33 2.51 2.40 0 0 0 12.50 0.32 0.38 0.42 0 0 0
December 16, 2022 1.93 2.12 2.04 0 10 0 13.00 0.43 0.50 0.54 0 0 0
December 16, 2022 1.57 1.76 1.70 0 0 0 13.50 0.57 0.65 0.70 0 23 0
December 16, 2022 1.34 1.44 1.35 0 88 0 14.00 0.74 0.83 0.89 0 77 0
December 16, 2022 1.06 1.13 1.08 0 20 0 14.50 0.96 1.04 0.94 -0.19 0 10
December 16, 2022 0.82 0.90 0.85 0 56 0 15.00 1.22 1.31 1.41 0 122 0
December 16, 2022 0.62 0.70 0.67 0 51 0 15.50 1.53 1.61 1.72 0 24 0
December 16, 2022 0.46 0.53 0.50 0 4 0 16.00 1.82 2.00 2.09 0 38 0
December 16, 2022 0.34 0.41 0.38 0 0 0 16.50 2.20 2.39 2.49 0 0 0
December 16, 2022 0.24 0.31 0.29 0 5 0 17.00 2.56 2.81 2.90 0 727 0
December 16, 2022 0.11 0.17 0.15 0 96 0 18.00 3.45 3.65 3.80 0 3,072 0
December 16, 2022 0.05 0.10 0.09 0 135 0 19.00 4.30 4.60 4.75 0 128 0
December 16, 2022 0.01 0.08 0.08 0 114 0 20.00 5.35 5.65 5.70 0 44 0
December 16, 2022 0.01 0.05 0.06 0 29 0 21.00 6.35 6.60 6.70 0 0 0
December 16, 2022 0.01 0.06 0.06 0 11 0 22.00 7.35 7.60 7.70 0 5 0
December 16, 2022 0.01 0.06 0.06 0 135 0 23.00 8.30 8.60 8.70 0 14 0
December 16, 2022 0.01 0.06 0.06 0 0 0 24.00 9.30 9.60 9.70 0 7 0
December 16, 2022 0.01 0.06 0.06 0 16 0 25.00 10.35 10.60 10.70 0 10 0
December 16, 2022 0 0.06 0.06 0 30 0 26.00 11.35 11.60 11.65 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 28.00 13.35 13.60 13.65 0 7 0
December 16, 2022 0 0.05 0.05 0 18 0 30.00 15.30 15.55 15.65 0 10 0
December 16, 2022 0 0.05 0.05 0 6 0 32.00 17.30 17.55 17.65 0 0 0
December 16, 2022 0 0.05 0.05 0 5 0 35.00 20.25 20.55 20.65 0 0 0
January 20, 2023 3.60 3.90 3.75 0 10 0 11.00 0.19 0.25 0.27 0 0 0
January 20, 2023 2.72 2.98 2.87 0 0 0 12.00 0.33 0.38 0.42 0 0 0
January 20, 2023 2.40 2.57 2.47 0 0 0 12.50 0.43 0.49 0.53 0 0 0
January 20, 2023 2.02 2.19 2.08 0 0 0 13.00 0.55 0.63 0.68 0 2,000 0
January 20, 2023 1.69 1.85 1.74 0 0 0 13.50 0.71 0.80 0.85 0 0 0
January 20, 2023 1.42 1.52 1.44 0 0 0 14.00 0.90 1.00 1.06 0 5 0
January 20, 2023 1.15 1.25 1.19 0 0 0 14.50 1.12 1.23 1.31 0 0 0
January 20, 2023 0.92 1.02 0.96 0 0 0 15.00 1.39 1.50 1.59 0 0 0
January 20, 2023 0.72 0.82 0.76 0 0 0 15.50 1.69 1.81 1.90 0 0 0
January 20, 2023 0.56 0.64 0.60 0 4 0 16.00 1.98 2.17 2.29 0 0 0
January 20, 2023 0.43 0.50 0.47 0 0 0 16.50 2.35 2.53 2.68 0 0 0
January 20, 2023 0.32 0.39 0.37 0 0 0 17.00 2.74 2.95 3.05 0 0 0
March 17, 2023 4.65 4.90 4.70 0 5 0 10.00 0.17 0.23 0.25 0 0 0
March 17, 2023 3.70 3.95 3.85 0 0 0 11.00 0.28 0.33 0.36 0 0 0
March 17, 2023 2.91 3.10 2.97 0 253 0 12.00 0.45 0.52 0.56 0 5 0
March 17, 2023 2.19 2.33 2.25 0 0 0 13.00 0.70 0.79 0.84 0 15 0
March 17, 2023 1.63 1.74 1.66 0 46 0 14.00 1.06 1.18 1.24 0 7 0
March 17, 2023 1.14 1.25 1.18 0 56 0 15.00 1.55 1.68 1.76 0 306 0
March 17, 2023 0.76 0.85 0.81 0 69 0 16.00 2.18 2.32 2.44 0 10 0
March 17, 2023 0.50 0.57 0.55 0 46 0 17.00 2.85 3.10 3.20 0 11 0
March 17, 2023 0.32 0.38 0.37 0 370 0 18.00 3.65 3.90 4.05 0 1 0
March 17, 2023 0.21 0.26 0.25 0 250 0 19.00 4.55 4.80 4.95 0 0 0
March 17, 2023 0.12 0.17 0.17 0 71 0 20.00 5.40 5.70 5.85 0 20 0
March 17, 2023 0.07 0.12 0.12 0 140 0 21.00 6.30 6.65 6.80 0 3 0
March 17, 2023 0.03 0.10 0.10 0 60 0 22.00 7.30 7.60 7.75 0 0 0
March 17, 2023 0.02 0.09 0.09 0 0 0 23.00 8.35 8.60 8.75 0 0 0
March 17, 2023 0.01 0.08 0.08 0 30 0 24.00 9.35 9.60 9.70 0 0 0
June 16, 2023 4.55 4.95 4.80 0 41 0 10.00 0.26 0.34 0.37 0 5 0
June 16, 2023 3.70 4.05 3.90 0 0 0 11.00 0.42 0.48 0.52 0 0 0
June 16, 2023 3.00 3.25 3.15 0 0 0 12.00 0.62 0.71 0.77 0 7 0
June 16, 2023 2.37 2.52 2.44 0 0 0 13.00 0.92 1.03 1.10 0 8 0
June 16, 2023 1.86 2.01 1.93 0 0 0 14.00 1.32 1.46 1.54 0 0 0
June 16, 2023 1.39 1.51 1.46 0 22 0 15.00 1.82 1.99 2.07 0 8 0
June 16, 2023 1.01 1.12 1.09 0 0 0 16.00 2.44 2.60 2.70 0 0 0
June 16, 2023 0.72 0.82 0.81 0 5 0 17.00 3.05 3.35 3.50 0 0 0
June 16, 2023 0.51 0.60 0.59 0 0 0 18.00 3.85 4.10 4.25 0 0 0