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.

HGD – BetaPro Canadian Gold Miners -2x Daily Bear ETF  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:15 a.m.   (Real-time)

  • Last price: 8.965
  • Net change: 0.165
  • Bid price: 8.940
  • Ask price: 8.970
  • 30-day historical volatility: 43.58%
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: 744
Volume: 10
Open interest: 205
Volume: 0
December 17, 2021 2.85 3.10 2.40 0 0 0 6.00 0 0.08 0.03 0 0 0
December 17, 2021 2.35 2.60 1.90 0 0 0 6.50 0 0.09 0.05 0 0 0
December 17, 2021 1.85 2.10 1.40 0 1 0 7.00 0.01 0.15 0.09 0 0 0
December 17, 2021 1.60 1.85 1.20 0 0 0 7.25 0.01 0.15 0.15 0 0 0
December 17, 2021 1.40 1.65 1.00 0 0 0 7.50 0.02 0.20 0.20 0 0 0
December 17, 2021 1.15 1.40 0.85 0 0 0 7.75 0.02 0.20 0.30 0 0 0
December 17, 2021 1.00 1.20 0.70 0 15 0 8.00 0.10 0.25 0.45 0 0 0
December 17, 2021 0.80 1.05 0.60 0 0 0 8.25 0.15 0.35 0.55 0 10 0
December 17, 2021 0.70 0.85 0.50 0 0 0 8.50 0.25 0.45 0.70 0 0 0
December 17, 2021 0.55 0.70 0.40 0 0 0 8.75 0.40 0.55 0.90 0 0 0
December 17, 2021 0.45 0.60 0.35 0 20 0 9.00 0.55 0.70 1.05 0 0 0
December 17, 2021 0.35 0.50 0.25 0 20 0 9.25 0.70 0.85 1.25 0 0 0
December 17, 2021 0.30 0.45 0.40 0.15 37 10 9.50 0.85 1.00 1.45 0 0 0
December 17, 2021 0.20 0.35 0.20 0 0 0 9.75 1.05 1.20 1.65 0 0 0
December 17, 2021 0.15 0.30 0.15 0 27 0 10.00 1.20 1.40 1.90 0 0 0
December 17, 2021 0.08 0.25 0.10 0 30 0 10.50 1.60 1.85 2.35 0 0 0
December 17, 2021 0.02 0.20 0.09 0 15 0 11.00 2.05 2.30 2.85 0 0 0
December 17, 2021 0.01 0.20 0.07 0 0 0 11.50 2.55 2.80 3.35 0 0 0
December 17, 2021 0.01 0.15 0.06 0 10 0 12.00 3.00 3.25 3.85 0 0 0
December 17, 2021 0.01 0.15 0.05 0 0 0 12.50 3.50 3.75 4.30 0 0 0
December 17, 2021 0.01 0.15 0.04 0 0 0 13.00 4.00 4.20 4.80 0 0 0
January 21, 2022 2.35 2.60 1.90 0 0 0 6.50 0.01 0.15 0.15 0 15 0
January 21, 2022 1.90 2.15 1.55 0 0 0 7.00 0.02 0.20 0.30 0 0 0
January 21, 2022 1.70 1.95 1.35 0 0 0 7.25 0.10 0.30 0.40 0 0 0
January 21, 2022 1.50 1.75 1.25 0 0 0 7.50 0.15 0.35 0.50 0 0 0
January 21, 2022 1.35 1.60 1.10 0 0 0 7.75 0.25 0.45 0.65 0 0 0
January 21, 2022 1.20 1.40 1.00 0 20 0 8.00 0.35 0.55 0.80 0 0 0
January 21, 2022 1.05 1.25 0.90 0 15 0 8.25 0.45 0.65 0.95 0 0 0
January 21, 2022 0.95 1.05 0.80 0 60 0 8.50 0.60 0.75 1.10 0 0 0
January 21, 2022 0.85 1.00 0.70 0 0 0 8.75 0.75 0.85 1.25 0 0 0
January 21, 2022 0.70 0.90 0.60 0 0 0 9.00 0.85 1.00 1.40 0 0 0
January 21, 2022 0.65 0.80 0.55 0 60 0 9.25 1.05 1.25 1.60 0 0 0
January 21, 2022 0.55 0.70 0.50 0 0 0 9.50 1.20 1.35 1.80 0 0 0
January 21, 2022 0.50 0.65 0.45 0 0 0 9.75 1.35 1.50 1.95 0 0 0
January 21, 2022 0.40 0.55 0.40 0 25 0 10.00 1.55 1.70 2.15 0 0 0
January 21, 2022 0.30 0.45 0.30 0 0 0 10.50 1.95 2.10 2.55 0 0 0
January 21, 2022 0.20 0.40 0.25 0 3 0 11.00 2.30 2.55 3.05 0 0 0
January 21, 2022 0.15 0.35 0.20 0 0 0 11.50 2.75 3.00 3.50 0 0 0
January 21, 2022 0.10 0.30 0.15 0 0 0 12.00 3.20 3.45 4.00 0 0 0
January 21, 2022 0.07 0.25 0.15 0 0 0 12.50 3.65 3.90 4.45 0 0 0
January 21, 2022 0.02 0.20 0.15 0 51 0 13.00 4.15 4.40 4.95 0 20 0
February 18, 2022 2.40 2.70 2.00 0 0 0 6.50 0.07 0.25 0.30 0 0 0
February 18, 2022 2.00 2.30 1.65 0 0 0 7.00 0.20 0.40 0.45 0 0 0
February 18, 2022 1.80 2.10 1.50 0 0 0 7.25 0.25 0.45 0.60 0 0 0
February 18, 2022 1.60 1.90 1.40 0 0 0 7.50 0.35 0.55 0.70 0 0 0
February 18, 2022 1.45 1.75 1.25 0 0 0 7.75 0.45 0.65 0.85 0 0 0
February 18, 2022 1.35 1.60 1.15 0 0 0 8.00 0.55 0.75 1.00 0 0 0
February 18, 2022 1.20 1.45 1.05 0 0 0 8.25 0.65 0.90 1.15 0 0 0
February 18, 2022 1.10 1.35 0.95 0 0 0 8.50 0.80 1.00 1.30 0 0 0
February 18, 2022 1.00 1.20 0.85 0 0 0 8.75 0.95 1.15 1.45 0 0 0
February 18, 2022 0.90 1.10 0.80 0 0 0 9.00 1.10 1.30 1.65 0 0 0
February 18, 2022 0.80 1.00 0.70 0 0 0 9.25 1.25 1.50 1.80 0 0 0
February 18, 2022 0.70 0.95 0.65 0 0 0 9.50 1.40 1.65 2.00 0 0 0
February 18, 2022 0.65 0.85 0.60 0 0 0 9.75 1.60 1.80 2.20 0 0 0
February 18, 2022 0.55 0.80 0.55 0 0 0 10.00 1.75 2.00 2.40 0 0 0
February 18, 2022 0.45 0.70 0.45 0 0 0 10.50 2.15 2.40 2.80 0 0 0
February 18, 2022 0.35 0.60 0.35 0 0 0 11.00 2.55 2.80 3.20 0 0 0
February 18, 2022 0.30 0.50 0.30 0 15 0 11.50 2.95 3.20 3.65 0 0 0
February 18, 2022 0.20 0.45 0.25 0 10 0 12.00 3.40 3.65 4.10 0 0 0
February 18, 2022 0.15 0.40 0.25 0 0 0 12.50 3.80 4.10 4.60 0 0 0
February 18, 2022 0.15 0.35 0.20 0 0 0 13.00 4.30 4.55 5.10 0 0 0
March 18, 2022 2.45 2.75 2.10 0 0 0 6.50 0.15 0.40 0.45 0 0 0
March 18, 2022 2.05 2.40 1.80 0 0 0 7.00 0.30 0.55 0.65 0 0 0
March 18, 2022 1.90 2.20 1.65 0 0 0 7.25 0.40 0.65 0.75 0 0 0
March 18, 2022 1.75 2.05 1.50 0 0 0 7.50 0.50 0.70 0.90 0 0 0
March 18, 2022 1.60 1.90 1.40 0 0 0 7.75 0.60 0.80 1.00 0 0 0
March 18, 2022 1.45 1.75 1.30 0 60 0 8.00 0.70 0.95 1.15 0 0 0
March 18, 2022 1.35 1.60 1.20 0 0 0 8.25 0.85 1.10 1.30 0 0 0
March 18, 2022 1.20 1.50 1.10 0 0 0 8.50 0.95 1.20 1.45 0 0 0
March 18, 2022 1.10 1.35 1.00 0 0 0 8.75 1.10 1.30 1.65 0 15 0
March 18, 2022 1.00 1.25 0.95 0 0 0 9.00 1.25 1.50 1.80 0 0 0
March 18, 2022 0.90 1.20 0.85 0 0 0 9.25 1.40 1.70 2.00 0 0 0
March 18, 2022 0.85 1.10 0.80 0 0 0 9.50 1.60 1.85 2.20 0 0 0
March 18, 2022 0.75 1.00 0.75 0 0 0 9.75 1.75 2.05 2.35 0 0 0
March 18, 2022 0.70 0.95 0.65 0 0 0 10.00 1.95 2.20 2.55 0 15 0
March 18, 2022 0.55 0.85 0.55 0 0 0 10.50 2.30 2.60 2.95 0 15 0
March 18, 2022 0.45 0.75 0.50 0 0 0 11.00 2.70 2.95 3.40 0 0 0
March 18, 2022 0.40 0.65 0.40 0 0 0 11.50 3.15 3.45 3.80 0 0 0
March 18, 2022 0.30 0.60 0.35 0 0 0 12.00 3.60 3.90 4.25 0 0 0
March 18, 2022 0.25 0.55 0.30 0 0 0 12.50 4.05 4.35 4.70 0 15 0
March 18, 2022 0.20 0.50 0.30 0 0 0 13.00 4.50 4.80 5.20 0 0 0
March 18, 2022 0.15 0.40 0.25 0 20 0 14.00 5.40 5.70 6.15 0 0 0
April 14, 2022 2.50 2.85 2.15 0 0 0 6.50 0.25 0.50 0.55 0 0 0
April 14, 2022 2.10 2.45 1.85 0 0 0 7.00 0.40 0.65 0.75 0 0 0
April 14, 2022 1.95 2.30 1.70 0 0 0 7.25 0.50 0.75 0.85 0 0 0
April 14, 2022 1.80 2.15 1.60 0 0 0 7.50 0.60 0.85 1.00 0 0 0
April 14, 2022 1.70 2.00 1.50 0 0 0 7.75 0.70 0.95 1.15 0 0 0
April 14, 2022 1.55 1.85 1.40 0 0 0 8.00 0.80 1.10 1.30 0 0 0
April 14, 2022 1.40 1.75 1.30 0 0 0 8.25 0.95 1.25 1.45 0 0 0
April 14, 2022 1.30 1.60 1.20 0 0 0 8.50 1.10 1.35 1.60 0 0 0
April 14, 2022 1.20 1.50 1.10 0 0 0 8.75 1.25 1.50 1.80 0 0 0
April 14, 2022 1.10 1.40 1.05 0 0 0 9.00 1.40 1.70 1.95 0 0 0
April 14, 2022 1.00 1.30 0.95 0 0 0 9.25 1.55 1.85 2.15 0 0 0
April 14, 2022 0.90 1.25 0.90 0 0 0 9.50 1.70 2.00 2.30 0 0 0
April 14, 2022 0.85 1.15 0.80 0 0 0 9.75 1.90 2.20 2.50 0 0 0
April 14, 2022 0.75 1.10 0.75 0 0 0 10.00 2.05 2.35 2.70 0 0 0
April 14, 2022 0.65 0.95 0.65 0 0 0 10.50 2.45 2.70 3.10 0 0 0
April 14, 2022 0.55 0.85 0.55 0 0 0 11.00 2.85 3.20 3.50 0 0 0
April 14, 2022 0.45 0.80 0.50 0 0 0 11.50 3.30 3.60 3.95 0 0 0
April 14, 2022 0.40 0.70 0.40 0 25 0 12.00 3.70 4.05 4.35 0 25 0
May 20, 2022 2.55 2.90 2.25 0 0 0 6.50 0.35 0.65 0.65 0 0 0
May 20, 2022 2.20 2.55 1.95 0 0 0 7.00 0.50 0.80 0.90 0 0 0
May 20, 2022 2.00 2.40 1.80 0 0 0 7.25 0.60 0.90 1.00 0 0 0
May 20, 2022 1.85 2.25 1.70 0 0 0 7.50 0.70 1.00 1.15 0 0 0
May 20, 2022 1.75 2.10 1.60 0 0 0 7.75 0.80 1.15 1.30 0 0 0
May 20, 2022 1.60 2.00 1.50 0 0 0 8.00 0.95 1.25 1.45 0 0 0
May 20, 2022 1.50 1.85 1.40 0 0 0 8.25 1.05 1.40 1.60 0 0 0
May 20, 2022 1.35 1.75 1.30 0 0 0 8.50 1.20 1.55 1.75 0 0 0
May 20, 2022 1.25 1.65 1.20 0 0 0 8.75 1.35 1.70 1.95 0 0 0
May 20, 2022 1.15 1.55 1.15 0 0 0 9.00 1.50 1.85 2.10 0 0 0
May 20, 2022 1.10 1.45 0 0 0 0 9.25 1.70 2.05 0 0 0 0
May 20, 2022 1.00 1.40 0 0 0 0 9.50 1.85 2.20 0 0 0 0
May 20, 2022 0.85 1.25 0 0 0 0 10.00 2.15 2.55 0 0 0 0
June 17, 2022 2.90 3.35 2.60 0 0 0 6.00 0.25 0.55 0.55 0 0 0
June 17, 2022 2.55 2.95 2.50 0 0 0 6.50 0.40 0.75 0.75 0 0 0
June 17, 2022 2.20 2.65 2.00 0 0 0 7.00 0.55 0.90 1.00 0 0 0
June 17, 2022 1.95 2.35 1.75 0 0 0 7.50 0.75 1.15 1.25 0 0 0
June 17, 2022 1.70 2.10 1.55 0 0 0 8.00 1.00 1.40 1.55 0 0 0
June 17, 2022 1.45 1.85 1.35 0 0 0 8.50 1.30 1.65 1.90 0 15 0
June 17, 2022 1.25 1.65 1.20 0 0 0 9.00 1.55 2.00 2.20 0 0 0
June 17, 2022 1.05 1.50 1.05 0 0 0 9.50 1.90 2.30 2.60 0 0 0
June 17, 2022 0.90 1.35 0.95 0 0 0 10.00 2.30 2.70 2.95 0 0 0
June 17, 2022 0.70 1.10 0.75 0 0 0 11.00 3.15 3.60 3.80 0 0 0
June 17, 2022 0.50 0.95 0.55 0 0 0 12.00 4.00 4.40 4.60 0 0 0
June 17, 2022 0.35 0.80 0.45 0 0 0 13.00 4.85 5.25 5.50 0 0 0
June 17, 2022 0.25 0.70 0.35 0 90 0 14.00 5.75 6.10 6.45 0 25 0
September 16, 2022 2.95 3.50 2.70 0 0 0 6.00 0.35 0.80 0.75 0 0 0
September 16, 2022 2.65 3.10 2.40 0 0 0 6.50 0.45 1.05 1.00 0 0 0
September 16, 2022 2.35 2.90 2.15 0 0 0 7.00 0.65 1.25 1.25 0 0 0
September 16, 2022 2.05 2.60 1.90 0 0 0 7.50 0.90 1.50 1.55 0 0 0
September 16, 2022 1.80 2.40 1.70 0 0 0 8.00 1.15 1.75 1.85 0 5 0
September 16, 2022 1.60 2.15 1.55 0 0 0 8.50 1.45 2.05 2.20 0 15 0
September 16, 2022 1.40 2.00 1.40 0 5 0 9.00 1.85 2.40 2.55 0 0 0
September 16, 2022 1.25 1.80 1.25 0 0 0 9.50 2.20 2.75 2.90 0 0 0
September 16, 2022 1.10 1.65 1.10 0 15 0 10.00 2.55 3.10 3.30 0 0 0
September 16, 2022 0.85 1.45 0.90 0 15 0 11.00 3.45 4.00 4.10 0 0 0
September 16, 2022 0.70 1.25 0.75 0 0 0 12.00 4.25 4.80 4.90 0 15 0
September 16, 2022 0.55 1.10 0.60 0 0 0 13.00 5.10 5.65 5.80 0 0 0
September 16, 2022 0.40 1.00 0.50 0 80 0 14.00 6.00 6.55 6.70 0 0 0