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.

XEG – iShares S&P/TSX Capped Energy Index ETF

Last update: November 21, 2024 at 7:08 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 18.050
  • Ask price: 18.200
  • 30-day historical volatility: 21.93%
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: 350,296
Volume: 0
Open interest: 1,553,202
Volume: 0
November 22, 2024 (Weekly) 0 0 1.99 0 0 0 16.25 0 0 0.05 0 0 0
November 22, 2024 (Weekly) 0 0 1.74 0 0 0 16.50 0 0 0.05 0 0 0
November 22, 2024 (Weekly) 0 0 1.49 0 0 0 16.75 0 0 0.05 0 0 0
November 22, 2024 (Weekly) 0 0 1.25 0 0 0 17.00 0 0 0.04 0 0 0
November 22, 2024 (Weekly) 0 0 1.00 0 0 0 17.25 0 0 0.06 0 0 0
November 22, 2024 (Weekly) 0 0 0.75 0 0 0 17.50 0 0 0.04 0 10 0
November 22, 2024 (Weekly) 0 0 0.54 0 0 0 17.75 0 0 0.07 0 0 0
November 22, 2024 (Weekly) 0 0 0.34 0 0 0 18.00 0 0 0.13 0 0 0
November 22, 2024 (Weekly) 0 0 0.16 0 0 0 18.25 0 0 0.24 0 0 0
November 22, 2024 (Weekly) 0 0 0.08 0 0 0 18.50 0 0 0.43 0 0 0
November 22, 2024 (Weekly) 0 0 0.06 0 0 0 18.75 0 0 0.67 0 0 0
November 22, 2024 (Weekly) 0 0 0.05 0 0 0 19.00 0 0 0.91 0 0 0
November 29, 2024 (Weekly) 0 0 2.03 0 0 0 16.25 0 0 0.09 0 0 0
November 29, 2024 (Weekly) 0 0 1.78 0 0 0 16.50 0 0 0.09 0 0 0
November 29, 2024 (Weekly) 0 0 1.53 0 0 0 16.75 0 0 0.09 0 0 0
November 29, 2024 (Weekly) 0 0 1.29 0 0 0 17.00 0 0 0.09 0 0 0
November 29, 2024 (Weekly) 0 0 1.04 0 0 0 17.25 0 0 0.10 0 0 0
November 29, 2024 (Weekly) 0 0 0.81 0 0 0 17.50 0 0 0.12 0 0 0
November 29, 2024 (Weekly) 0 0 0.58 0 0 0 17.75 0 0 0.16 0 0 0
November 29, 2024 (Weekly) 0 0 0.38 0 12 0 18.00 0 0 0.23 0 0 0
November 29, 2024 (Weekly) 0 0 0.25 0 0 0 18.25 0 0 0.35 0 0 0
November 29, 2024 (Weekly) 0 0 0.15 0 0 0 18.50 0 0 0.53 0 0 0
November 29, 2024 (Weekly) 0 0 0.12 0 0 0 18.75 0 0 0.73 0 0 0
November 29, 2024 (Weekly) 0 0 0.10 0 0 0 19.00 0 0 0.95 0 0 0
December 6, 2024 (Weekly) 0 0 1.80 0 0 0 16.50 0 0 0.07 0 0 0
December 6, 2024 (Weekly) 0 0 1.55 0 0 0 16.75 0 0 0.09 0 0 0
December 6, 2024 (Weekly) 0 0 1.31 0 0 0 17.00 0 0 0.10 0 0 0
December 6, 2024 (Weekly) 0 0 1.09 0 0 0 17.25 0 0 0.14 0 0 0
December 6, 2024 (Weekly) 0 0 0.88 0 0 0 17.50 0 0 0.17 0 0 0
December 6, 2024 (Weekly) 0 0 0.67 0 0 0 17.75 0 0 0.23 0 0 0
December 6, 2024 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 0.31 0 0 0
December 6, 2024 (Weekly) 0 0 0.34 0 0 0 18.25 0 0 0.42 0 0 0
December 6, 2024 (Weekly) 0 0 0.24 0 0 0 18.50 0 0 0.59 0 0 0
December 6, 2024 (Weekly) 0 0 0.17 0 0 0 18.75 0 0 0.78 0 0 0
December 6, 2024 (Weekly) 0 0 0.13 0 0 0 19.00 0 0 0.98 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 17.00 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 17.25 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 17.50 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 17.75 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 18.00 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 18.25 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 18.50 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 18.75 0 0 0 0 0 0
December 13, 2024 (Weekly) 0 0 0 0 0 0 19.00 0 0 0 0 0 0
December 20, 2024 0 0 6.29 0 0 0 12.00 0 0 0.03 0 201 0
December 20, 2024 0 0 5.30 0 0 0 13.00 0 0 0.03 0 110 0
December 20, 2024 0 0 4.29 0 0 0 14.00 0 0 0.03 0 15,200 0
December 20, 2024 0 0 3.30 0 0 0 15.00 0 0 0.04 0 21 0
December 20, 2024 0 0 2.81 0 0 0 15.50 0 0 0.05 0 0 0
December 20, 2024 0 0 2.56 0 0 0 15.75 0 0 0.06 0 0 0
December 20, 2024 0 0 2.32 0 4 0 16.00 0 0 0.07 0 2 0
December 20, 2024 0 0 2.08 0 0 0 16.25 0 0 0.09 0 1 0
December 20, 2024 0 0 1.85 0 0 0 16.50 0 0 0.11 0 0 0
December 20, 2024 0 0 1.62 0 0 0 16.75 0 0 0.15 0 0 0
December 20, 2024 0 0 1.39 0 10,102 0 17.00 0 0 0.18 0 13,253 0
December 20, 2024 0 0 1.18 0 0 0 17.25 0 0 0.21 0 3 0
December 20, 2024 0 0 0.97 0 10 0 17.50 0.15 0 0.26 0 100 0
December 20, 2024 0 0 0.79 0 20 0 17.75 0 0 0.33 0 0 0
December 20, 2024 0 0 0.61 0 14,626 0 18.00 0 0 0.46 0 410 0
December 20, 2024 0 0 0.47 0 1 0 18.25 0 0 0.53 0 0 0
December 20, 2024 0 0 0.35 0 31 0 18.50 0 0 0.67 0 20 0
December 20, 2024 0 0 0.26 0 13 0 18.75 0 0 0.88 0 0 0
December 20, 2024 0 0 0.19 0 130 0 19.00 0 0 1.07 0 330 0
December 20, 2024 0 0 0.15 0 0 0 19.25 0 0 1.26 0 0 0
December 20, 2024 0 0 0.12 0 4,499 0 19.50 0 0 1.44 0 0 0
December 20, 2024 0 0 0.10 0 0 0 19.75 0 0 1.71 0 0 0
December 20, 2024 0 1.00 0.10 0 26 0 20.00 0 0 1.96 0 0 0
December 20, 2024 0 0 0.06 0 0 0 21.00 0 0 2.93 0 0 0
December 20, 2024 0 0 0.04 0 0 0 22.00 0 0 3.93 0 0 0
December 20, 2024 0 0 0.04 0 8 0 23.00 0 0 4.93 0 0 0
January 17, 2025 0 0 2.84 0 0 0 15.50 0 0 0.09 0 0 0
January 17, 2025 0 0 2.60 0 0 0 15.75 0 0 0.11 0 2 0
January 17, 2025 0 0 2.36 0 0 0 16.00 0 0 0.14 0 0 0
January 17, 2025 0 0 2.12 0 0 0 16.25 0 0 0.18 0 0 0
January 17, 2025 0 0 1.89 0 0 0 16.50 0 0 0.22 0 10 0
January 17, 2025 0 0 1.66 0 10 0 16.75 0 0 0.25 0 0 0
January 17, 2025 0 0 1.45 0 30 0 17.00 0 0 0.30 0 10 0
January 17, 2025 0 0 1.24 0 0 0 17.25 0 0 0.35 0 10 0
January 17, 2025 0 0 1.05 0 0 0 17.50 0 0 0.42 0 25,000 0
January 17, 2025 0 0 0.87 0 0 0 17.75 0 0 0.50 0 0 0
January 17, 2025 0 0 0.71 0 42 0 18.00 0 0 0.61 0 10 0
January 17, 2025 0 0 0.57 0 100 0 18.25 0 0 0.73 0 0 0
January 17, 2025 0 0 0.46 0 30 0 18.50 0 0 0.94 0 0 0
January 17, 2025 0 0 0.36 0 0 0 18.75 0 0 1.10 0 0 0
January 17, 2025 0 1.00 0.28 0 0 0 19.00 0 0 1.28 0 0 0
January 17, 2025 0 0 0.22 0 0 0 19.25 0 0 1.48 0 0 0
January 17, 2025 0 0 0.18 0 0 0 19.50 0 0 1.67 0 0 0
January 17, 2025 0 0 0.15 0 0 0 19.75 0 0 1.84 0 0 0
January 17, 2025 0 0 0.13 0 20 0 20.00 0 0 2.07 0 0 0
February 21, 2025 0 0 2.88 0 0 0 15.50 0 0 0.17 0 0 0
February 21, 2025 0 0 2.66 0 0 0 15.75 0 0 0.21 0 0 0
February 21, 2025 0 0 2.42 0 60 0 16.00 0 0 0.25 0 0 0
February 21, 2025 0 0 2.19 0 0 0 16.25 0 0 0.29 0 0 0
February 21, 2025 0 0 1.98 0 1 0 16.50 0 0 0.34 0 0 0
February 21, 2025 0 0 1.78 0 0 0 16.75 0 0 0.39 0 10 0
February 21, 2025 0 0 1.57 0 9 0 17.00 0 0 0.45 0 0 0
February 21, 2025 0 0 1.40 0 0 0 17.25 0 0 0.51 0 0 0
February 21, 2025 0 0 1.23 0 0 0 17.50 0 0 0.59 0 0 0
February 21, 2025 0 0 1.03 0 23 0 17.75 0 0 0.68 0 0 0
February 21, 2025 0 0 0.90 0 30 0 18.00 0 0 0.78 0 0 0
February 21, 2025 0 0 0.77 0 0 0 18.25 0 0 0.90 0 0 0
February 21, 2025 0 0 0.65 0 325 0 18.50 0 0 1.04 0 0 0
February 21, 2025 0 0 0.55 0 105 0 18.75 0 0 1.23 0 0 0
February 21, 2025 0 0 0.46 0 0 0 19.00 0 0 1.41 0 0 0
February 21, 2025 0 0 0.37 0 0 0 19.25 0 0 1.57 0 0 0
February 21, 2025 0 0 0.31 0 56 0 19.50 0 0 1.79 0 0 0
February 21, 2025 0 0 0.26 0 0 0 19.75 0 0 1.97 0 0 0
February 21, 2025 0 0 0.26 0 10 0 20.00 0 0 2.20 0 0 0
February 21, 2025 0 0 0.15 0 1 0 21.00 0 0 3.05 0 0 0
March 21, 2025 0 0 9.32 0 0 0 9.00 0 0 0.07 0 0 0
March 21, 2025 0 0 8.32 0 2 0 10.00 0 0.02 0.02 0 11,500 0
March 21, 2025 0 0 7.33 0 0 0 11.00 0 0.60 0.07 0 10,008 0
March 21, 2025 0 0 6.32 0 27 0 12.00 0 0.02 0.02 0 12,784 0
March 21, 2025 0 0 5.35 0 0 0 13.00 0 0.70 0.05 0 5,051 0
March 21, 2025 0 0 4.37 0 217 0 14.00 0 0.75 0.11 0 35,037 0
March 21, 2025 0 0 3.42 0 8,584 0 15.00 0 0.10 0.10 0 25,021 0
March 21, 2025 0 0 2.96 0 0 0 15.50 0 0 0.25 0 0 0
March 21, 2025 0 0 2.69 0 0 0 15.75 0 0 0.29 0 0 0
March 21, 2025 0 3.30 2.48 0 11,455 0 16.00 0 0 0.23 0 13,446 0
March 21, 2025 0 0 2.27 0 5 0 16.25 0 0 0.38 0 0 0
March 21, 2025 0 0 2.09 0 5 0 16.50 0 0 0.42 0 0 0
March 21, 2025 0 0 1.86 0 10 0 16.75 0 0 0.47 0 15 0
March 21, 2025 0 0 1.67 0 7,819 0 17.00 0 0 0.54 0 38,911 0
March 21, 2025 0 0 1.52 0 5 0 17.25 0 0 0.61 0 15 0
March 21, 2025 0 0 1.32 0 5 0 17.50 0 0 0.69 0 65 0
March 21, 2025 0 0 1.19 0 5 0 17.75 0 0 0.82 0 205 0
March 21, 2025 0 0 1.05 0 38,013 0 18.00 0 0.79 0.76 0 26,059 0
March 21, 2025 0 0 0.91 0 0 0 18.25 0 0 1.04 0 70 0
March 21, 2025 0.40 0 0.79 0 25 0 18.50 0 0 1.17 0 5 0
March 21, 2025 0 0 0.68 0 0 0 18.75 0 0 1.31 0 0 0
March 21, 2025 0 0.50 0.49 0 8,124 0 19.00 0 0 1.47 0 13,737 0
March 21, 2025 0 0 0.50 0 1 0 19.25 0 0 1.65 0 0 0
March 21, 2025 0 0 0.43 0 0 0 19.50 0 0 1.83 0 0 0
March 21, 2025 0 0 0.37 0 0 0 19.75 0 0 2.04 0 0 0
March 21, 2025 0 0 0.32 0 521 0 20.00 0 0 2.22 0 28,017 0
March 21, 2025 0 0.11 0.11 0 38 0 21.00 0 0 3.10 0 0 0
March 21, 2025 0 0.15 0.12 0 404 0 22.00 0 0 4.04 0 10 0
March 21, 2025 0 0 0.07 0 26 0 23.00 0 0 5.03 0 0 0
April 17, 2025 0 0 2.31 0 0 0 16.25 0 0 0.47 0 0 0
April 17, 2025 0 0 2.11 0 0 0 16.50 0 0 0.53 0 0 0
April 17, 2025 0 0 1.92 0 0 0 16.75 0 0 0.59 0 0 0
April 17, 2025 0 0 1.74 0 0 0 17.00 0 0 0.66 0 0 0
April 17, 2025 0 0 1.57 0 0 0 17.25 0 0 0.73 0 0 0
April 17, 2025 0 0 1.40 0 0 0 17.50 0 0 0.82 0 0 0
April 17, 2025 0 0 1.29 0 0 0 17.75 0 0 0.92 0 0 0
April 17, 2025 0 0 1.11 0 0 0 18.00 0 0 1.03 0 80 0
April 17, 2025 0 0 1.00 0 0 0 18.25 0 0 1.13 0 0 0
April 17, 2025 0 0 0.88 0 0 0 18.50 0 0 1.27 0 0 0
April 17, 2025 0 0 0.77 0 0 0 18.75 0 0 1.40 0 0 0
April 17, 2025 0 0 0.67 0 0 0 19.00 0 0 1.56 0 0 0
April 17, 2025 0 0 0.40 0 324 0 19.50 0 0 1.92 0 29 0
April 17, 2025 0 0 0.39 0 12 0 20.00 0 0 2.28 0 0 0
April 17, 2025 0 0 0.24 0 4 0 21.00 0 0 3.20 0 0 0
May 16, 2025 0 0 2.21 0 0 0 16.50 0 0 0.64 0 0 0
May 16, 2025 0 0 2.02 0 0 0 16.75 0 0 0.70 0 0 0
May 16, 2025 0 0 1.88 0 0 0 17.00 0 0 0.77 0 0 0
May 16, 2025 0 0 1.68 0 0 0 17.25 0 0 0.84 0 0 0
May 16, 2025 0 0 1.56 0 0 0 17.50 0 0 0.91 0 0 0
May 16, 2025 0 0 1.37 0 0 0 17.75 0 0 1.00 0 0 0
May 16, 2025 0 0 1.23 0 0 0 18.00 0 0 1.11 0 0 0
May 16, 2025 0 0 1.13 0 0 0 18.25 0 0 1.22 0 0 0
May 16, 2025 0 0 0.98 0 0 0 18.50 0 0 1.35 0 0 0
May 16, 2025 0 0 0.87 0 0 0 18.75 0 0 1.49 0 0 0
May 16, 2025 0 0 0.77 0 0 0 19.00 0 0 1.66 0 0 0
June 20, 2025 0 0 5.42 0 0 0 13.00 0 0 0.22 0 19,949 0
June 20, 2025 0 0 4.48 0 6 0 14.00 0 0 0.19 0 38,000 0
June 20, 2025 0 0 3.60 0 15 0 15.00 0 0 0.44 0 0 0
June 20, 2025 0 0 2.74 0 45 0 16.00 0 0 0.62 0 40 0
June 20, 2025 0 0 2.03 0 4,050 0 17.00 0 0 0.85 0 40,550 0
June 20, 2025 0 0 1.43 0 15,003 0 18.00 0 0 1.20 0 28,000 0
June 20, 2025 0 0 0.97 0 5,000 0 19.00 0 0 1.72 0 6 0
June 20, 2025 0 0 0.61 0 82 0 20.00 0 0 2.42 0 2 0
June 20, 2025 0 0 0.46 0 20 0 21.00 0 0 3.28 0 0 0
June 20, 2025 0 0.45 0.29 0 0 0 22.00 0 0 4.17 0 0 0
September 19, 2025 0 0 6.40 0 0 0 12.00 0 0 0.25 0 0 0
September 19, 2025 0 0 5.48 0 4 0 13.00 0 0 0.34 0 23,500 0
September 19, 2025 0 0 4.55 0 0 0 14.00 0 0 0.47 0 0 0
September 19, 2025 0 0 3.66 0 0 0 15.00 0 0 0.57 0 0 0
September 19, 2025 0 0 2.86 0 0 0 16.00 0 0 0.79 0 0 0
September 19, 2025 0 0 2.21 0 6,200 0 17.00 0 0 1.10 0 43,202 0
September 19, 2025 0 0 1.66 0 36,544 0 18.00 0 3.00 1.51 0 36,000 0
September 19, 2025 0 0 1.20 0 5,000 0 19.00 0 0 2.05 0 5,095 0
September 19, 2025 0 0 0.86 0 2 0 20.00 0 0 2.68 0 0 0
September 19, 2025 0 0 0.57 0 0 0 21.00 0 0 3.40 0 0 0
September 19, 2025 0 0 0.48 0 0 0 22.00 0 0 4.25 0 0 0
December 19, 2025 0 0 5.46 0 0 0 13.00 0 0 0.43 0 0 0
December 19, 2025 0 0 4.59 0 0 0 14.00 0 0 0.55 0 0 0
December 19, 2025 0 0 3.75 0 0 0 15.00 0 0 0.73 0 6,000 0
December 19, 2025 0 0 3.00 0 0 0 16.00 0 0 0.98 0 0 0
December 19, 2025 0 0 2.36 0 21 0 17.00 0 0 1.33 0 30,000 0
December 19, 2025 0 0 1.78 0 0 0 18.00 0 0 1.65 0 0 0
December 19, 2025 0 0 1.34 0 0 0 19.00 0 0 2.20 0 0 0
March 20, 2026 0 0 11.38 0 0 0 7.00 0 0 0.26 0 0 0
March 20, 2026 0 0 10.38 0 0 0 8.00 0 0 0.22 0 0 0
March 20, 2026 0 0 9.39 0 0 0 9.00 0 0 0.26 0 0 0
March 20, 2026 0 0 8.42 0 0 0 10.00 0 0.09 0.09 0 114,605 0
March 20, 2026 0 0 7.44 0 0 0 11.00 0 0 0.20 0 2,019 0
March 20, 2026 0 7.40 6.49 0 43 0 12.00 0 0.60 0.47 0 52 0
March 20, 2026 0 0 5.57 0 0 0 13.00 0 0 0.58 0 92,500 0
March 20, 2026 3.47 0 4.71 0 20,322 0 14.00 0 0.39 0.39 0 58,533 0
March 20, 2026 0 6.88 3.94 0 6,796 0 15.00 0 0.59 0.59 0 47,803 0
March 20, 2026 0 0 3.20 0 3,286 0 16.00 0 0 1.20 0 115 0
March 20, 2026 0 0 2.60 0 15,025 0 17.00 0 0 1.55 0 10,000 0
March 20, 2026 0 0 2.04 0 1,424 0 18.00 0 0 1.98 0 89,510 0
March 20, 2026 0 0 1.43 0 4,447 0 19.00 0 0 2.29 0 49,363 0
March 20, 2026 0 0 1.25 0 410 0 20.00 0 0 3.15 0 26,510 0
March 20, 2026 0 0 0.96 0 81 0 21.00 0 0 3.81 0 109 0
March 20, 2026 0 2.20 0.72 0 36 0 22.00 0 0 4.58 0 10 0
March 20, 2026 0 0 0.47 0 0 0 24.00 0 0 6.28 0 0 0
June 19, 2026 0 0 8.43 0 0 0 10.00 0 0 0.34 0 0 0
June 19, 2026 0 0 7.46 0 0 0 11.00 0 0 0.43 0 0 0
June 19, 2026 0 0 5.66 0 0 0 13.00 0 0 0.69 0 6,000 0
June 19, 2026 0 0 4.84 0 0 0 14.00 0 0.55 0.55 0 50,030 0
June 19, 2026 0 0 4.09 0 0 0 15.00 0 0 1.08 0 0 0
June 19, 2026 0 0 3.40 0 0 0 16.00 0 0 1.37 0 0 0
June 19, 2026 0 0 2.80 0 0 0 17.00 0 0 1.49 0 28,500 0
June 19, 2026 0 0 2.29 0 0 0 18.00 0 0 2.17 0 0 0
June 19, 2026 0 0 1.79 0 0 0 19.00 0 0 2.69 0 0 0
March 19, 2027 0 0 8.49 0 0 0 10.00 0 0 0.23 0 0 0
March 19, 2027 0 0 7.55 0 0 0 11.00 0 0 0.30 0 0 0
March 19, 2027 0 0 6.67 0 0 0 12.00 0 0.37 0.36 0 64,500 0
March 19, 2027 0 0 5.85 0 0 0 13.00 0 0.50 0.47 0 90,000 0
March 19, 2027 0 0 5.09 0 372 0 14.00 0 0.73 0.72 0 78,107 0
March 19, 2027 0 0 4.40 0 140 0 15.00 0 0.95 0.92 0 39,580 0
March 19, 2027 1.90 0 3.80 0 363 0 16.00 0 0 1.50 0 35,141 0
March 19, 2027 0 0 3.21 0 46,500 0 17.00 1.65 0 1.90 0 42,501 0
March 19, 2027 0 0 2.44 0 25,329 0 18.00 0 0 2.67 0 72,000 0
March 19, 2027 0.50 0 2.30 0 47,500 0 19.00 0 0 3.15 0 32 0
March 19, 2027 0.55 1.50 1.50 0 161 0 20.00 0 0 3.72 0 10,250 0
March 19, 2027 0 0 1.61 0 0 0 21.00 0 0 4.36 0 0 0
March 19, 2027 0 0.87 0.87 0 92 0 22.00 0 0 5.05 0 80 0
March 19, 2027 0 0 1.13 0 2 0 23.00 0 0 5.79 0 0 0
March 19, 2027 0 2.40 0.95 0 10 0 24.00 0 0 6.30 0 230 0