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.  (127.46 USD/CAD)

Last update: November 29, 2021 at 7:11 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 29.310
  • Ask price: 29.900
  • 30-day historical volatility: 20.51%
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: 10,048
Volume: 0
Open interest: 1,793
Volume: 0
December 17, 2021 0 0 12.55 0 0 0 18.00 0 0 0.06 0 50 0
December 17, 2021 0 0 10.55 0 0 0 20.00 0 0 0.05 0 0 0
December 17, 2021 0 0 9.55 0 10 0 21.00 0 0 0.06 0 2 0
December 17, 2021 0 0 8.60 0 0 0 22.00 0 0 0.07 0 350 0
December 17, 2021 0 0 8.10 0 0 0 22.50 0 0 0.10 0 48 0
December 17, 2021 0 0 7.60 0 0 0 23.00 0 0 0.11 0 20 0
December 17, 2021 0 0 7.10 0 0 0 23.50 0 0 0.11 0 0 0
December 17, 2021 0 0 6.60 0 0 0 24.00 0 0 0.12 0 7 0
December 17, 2021 0 0 6.10 0 0 0 24.50 0 0 0.13 0 42 0
December 17, 2021 0 0 5.60 0 25 0 25.00 0 0 0.13 0 9 0
December 17, 2021 0 0 4.65 0 21 0 26.00 0 0 0.17 0 18 0
December 17, 2021 0 0 3.70 0 30 0 27.00 0 0 0.22 0 35 0
December 17, 2021 0 0 2.79 0 38 0 28.00 0 0 0.30 0 99 0
December 17, 2021 0 0 2.00 0 286 0 29.00 0 0 0.55 0 33 0
December 17, 2021 0 0 0.65 0 108 0 30.00 0 0 0.90 0 27 0
December 17, 2021 0 0 0.50 0 79 0 31.00 0 0 1.10 0 20 0
December 17, 2021 0 0 0.32 0 138 0 32.00 0 0 2.07 0 0 0
December 17, 2021 0 0 0.26 0 3 0 33.00 0 0 2.85 0 0 0
December 17, 2021 0 0 0.18 0 0 0 34.00 0 0 3.75 0 0 0
December 17, 2021 0 0 0.13 0 77 0 35.00 0 0 4.75 0 0 0
December 17, 2021 0 0 0 0 0 0 36.00 0 0 0 0 0 0
January 21, 2022 0 0 10.60 0 106 0 20.00 0 0 0.12 0 124 0
January 21, 2022 0 0 9.60 0 10 0 21.00 0 0 0.14 0 44 0
January 21, 2022 0 0 8.60 0 152 0 22.00 0 0 0.17 0 20 0
January 21, 2022 0 0 7.65 0 20 0 23.00 0 0 0.15 0 10 0
January 21, 2022 0 0 7.15 0 0 0 23.50 0 0 0.21 0 0 0
January 21, 2022 0 0 6.70 0 13 0 24.00 0 0 0.25 0 100 0
January 21, 2022 0 0 6.20 0 0 0 24.50 0 0 0.26 0 32 0
January 21, 2022 0 0 5.75 0 1,098 0 25.00 0 0 0.29 0 17 0
January 21, 2022 0 0 4.80 0 27 0 26.00 0 0 0.40 0 21 0
January 21, 2022 0 0 3.90 0 65 0 27.00 0 0 0.54 0 74 0
January 21, 2022 0 0 2.67 0 1,671 0 28.00 0 0 0.75 0 32 0
January 21, 2022 0 0 2.35 0 7 0 29.00 0 0 1.02 0 20 0
January 21, 2022 0 0 1.74 0 120 0 30.00 0 0 1.46 0 28 0
January 21, 2022 0 0 1.26 0 1,298 0 31.00 0 0 1.98 0 20 0
January 21, 2022 0 0 0.90 0 1,022 0 32.00 0 0 2.63 0 50 0
January 21, 2022 0 0 0.45 0 156 0 33.00 0 0 3.40 0 10 0
January 21, 2022 0 0 0.45 0 52 0 34.00 0 0 4.20 0 0 0
January 21, 2022 0 0 0 0 0 0 36.00 0 0 0 0 0 0
February 18, 2022 0 0 7.75 0 0 0 23.00 0 0 0.35 0 0 0
February 18, 2022 0 0 7.30 0 20 0 23.50 0 0 0.39 0 3 0
February 18, 2022 0 0 6.55 0 10 0 24.00 0 0 0.43 0 0 0
February 18, 2022 0 0 6.35 0 0 0 24.50 0 0 0.49 0 0 0
February 18, 2022 0 0 5.90 0 0 0 25.00 0 0 0.55 0 0 0
February 18, 2022 0 0 5.00 0 16 0 26.00 0 0 0.69 0 10 0
February 18, 2022 0 0 4.20 0 30 0 27.00 0 0 0.89 0 10 0
February 18, 2022 0 0 3.45 0 17 0 28.00 0 0 1.15 0 0 0
February 18, 2022 0 0 2.79 0 0 0 29.00 0 0 1.49 0 5 0
February 18, 2022 0 0 2.22 0 27 0 30.00 0 0 1.90 0 0 0
February 18, 2022 0 0 1.67 0 135 0 31.00 0 0 2.42 0 0 0
February 18, 2022 0 1.22 1.35 0 43 0 32.00 0 0 3.05 0 0 0
February 18, 2022 0 0 1.03 0 10 0 33.00 0 0 3.75 0 0 0
February 18, 2022 0 0 0.72 0 0 0 34.00 0 0 4.50 0 0 0
February 18, 2022 0 0 0 0 0 0 36.00 0 0 0 0 0 0
March 18, 2022 0 0 12.65 0 0 0 18.00 0 0 0.20 0 0 0
March 18, 2022 0 0 10.65 0 120 0 20.00 0 0 0.26 0 0 0
March 18, 2022 0 0 9.70 0 14 0 21.00 0 0 0.29 0 0 0
March 18, 2022 0 0 8.75 0 10 0 22.00 0 0 0.36 0 10 0
March 18, 2022 0 0 7.90 0 0 0 23.00 0 0 0.44 0 27 0
March 18, 2022 0 0 7.35 0 0 0 23.50 0 0 0.50 0 7 0
March 18, 2022 0 0 6.95 0 6 0 24.00 0 0 0.55 0 26 0
March 18, 2022 0 0 6.45 0 0 0 24.50 0 0 0.54 0 7 0
March 18, 2022 0 0 6.05 0 23 0 25.00 0 0 0.69 0 25 0
March 18, 2022 0 0 5.20 0 75 0 26.00 0 0 0.87 0 0 0
March 18, 2022 0 0 4.45 0 0 0 27.00 0 0 1.10 0 0 0
March 18, 2022 0 0 3.75 0 6 0 28.00 0 1.75 1.35 0 7 0
March 18, 2022 0 0 3.10 0 2 0 29.00 0 0 1.72 0 0 0
March 18, 2022 0 0 2.54 0 2,500 0 30.00 0 0 2.16 0 0 0
March 18, 2022 0 0 2.05 0 0 0 31.00 0 0 2.68 0 0 0
March 18, 2022 0 0 1.65 0 0 0 32.00 0 0 3.30 0 14 0
March 18, 2022 0 0 1.34 0 0 0 33.00 0 0 4.05 0 0 0
March 18, 2022 0 0 1.08 0 7 0 34.00 0 0 4.80 0 0 0
March 18, 2022 0.30 0 0.86 0 8 0 35.00 0 0 5.60 0 10 0
March 18, 2022 0 0 0 0 0 0 36.00 0 0 0 0 0 0
April 14, 2022 0 0 7.90 0 0 0 23.00 0 0 0.56 0 0 0
April 14, 2022 0 0 7.00 0 0 0 24.00 0 0 0.66 0 0 0
April 14, 2022 0 0 6.55 0 0 0 24.50 0 0 0.74 0 0 0
April 14, 2022 0 0 6.15 0 0 0 25.00 0 0 0.83 0 0 0
April 14, 2022 0 0 5.35 0 0 0 26.00 0 0 1.04 0 0 0
April 14, 2022 0 0 4.60 0 0 0 27.00 0 0 1.30 0 0 0
April 14, 2022 0 0 3.85 0 0 0 28.00 0 0 1.63 0 0 0
April 14, 2022 0 0 3.25 0 10 0 29.00 0 0 2.02 0 0 0
April 14, 2022 0 0 2.68 0 0 0 30.00 0 0 2.48 0 0 0
April 14, 2022 0 0 2.21 0 0 0 31.00 0 0 3.05 0 0 0
April 14, 2022 0 0 1.81 0 0 0 32.00 0 0 3.65 0 0 0
April 14, 2022 0 0 1.48 0 16 0 33.00 0 0 4.30 0 0 0
April 14, 2022 0 0 1.19 0 0 0 34.00 0 0 5.05 0 0 0
April 14, 2022 0 0 0 0 0 0 36.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 24.00 0 0 0 0 0 0
May 20, 2022 0 0 5.50 0 0 0 26.00 0 0 1.26 0 0 0
May 20, 2022 0 0 4.80 0 0 0 27.00 0 0 1.55 0 0 0
May 20, 2022 0 0 4.10 0 0 0 28.00 0 0 1.89 0 0 0
May 20, 2022 0 0 3.30 0 3 0 29.00 0 0 2.30 0 0 0
May 20, 2022 0 0 2.97 0 0 0 30.00 0 0 2.77 0 0 0
May 20, 2022 0 0 2.50 0 0 0 31.00 0 0 3.35 0 0 0
May 20, 2022 0 0 2.10 0 0 0 32.00 0 0 3.95 0 0 0
May 20, 2022 0 0 1.76 0 0 0 33.00 0 0 4.60 0 0 0
May 20, 2022 0 0 1.47 0 0 0 34.00 0 0 5.30 0 0 0
May 20, 2022 0 0 0 0 0 0 36.00 0 0 0 0 0 0
June 17, 2022 0 0 10.85 0 60 0 20.00 0 1.25 0.47 0 0 0
June 17, 2022 0 0 9.00 0 16 0 22.00 0 0 0.67 0 19 0
June 17, 2022 0 0 8.15 0 0 0 23.00 0 0 0.81 0 0 0
June 17, 2022 0 0 7.30 0 86 0 24.00 0 0 0.97 0 107 0
June 17, 2022 0 0 6.50 0 0 0 25.00 0 0 1.17 0 0 0
June 17, 2022 0 0 5.75 0 0 0 26.00 0 0 1.44 0 0 0
June 17, 2022 0 0 4.40 0 0 0 28.00 0 0 2.05 0 0 0
June 17, 2022 0.10 2.65 3.25 0 17 0 30.00 0 0 2.97 0 0 0
June 17, 2022 0 0 2.41 0 0 0 32.00 0 0 4.20 0 0 0
June 17, 2022 0 0 1.77 0 0 0 34.00 0 0 5.60 0 0 0
June 17, 2022 0 0 1.50 0 0 0 35.00 0 0 6.30 0 0 0
September 16, 2022 0 0 9.25 0 11 0 22.00 0 2.25 0.96 0 0 0
September 16, 2022 0 0 8.40 0 0 0 23.00 0 0 1.15 0 0 0
September 16, 2022 0 0 7.60 0 0 0 24.00 0 0 1.37 0 0 0
September 16, 2022 0 0 6.80 0 0 0 25.00 0 0 1.63 0 10 0
September 16, 2022 0 0 6.10 0 102 0 26.00 0 0 1.94 0 10 0
September 16, 2022 0 0 4.80 0 4 0 28.00 0 0 2.69 0 14 0
September 16, 2022 0 0 3.75 0 6 0 30.00 0 0 3.65 0 100 0
September 16, 2022 0 0 2.89 0 0 0 32.00 0 0 4.80 0 0 0
September 16, 2022 0 0 2.22 0 5 0 34.00 0 0 6.15 0 0 0
September 16, 2022 0 0 1.95 0 1 0 35.00 1.90 0 6.90 0 10 0