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 29, 2021 at 7:35 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 10.250
  • Ask price: 10.250
  • 30-day historical volatility: 32.11%
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: 27,160
Volume: 0
Open interest: 234,103
Volume: 0
December 3, 2021 (Weekly) 0 0 5.86 0 0 0 9.25 0 0 5.00 0 0 0
December 3, 2021 (Weekly) 0 0 5.63 0 0 0 9.50 0 0 5.00 0 0 0
December 3, 2021 (Weekly) 0 0 5.42 0 0 0 9.75 0 0 5.00 0 0 0
December 3, 2021 (Weekly) 0 0 5.24 0 0 0 10.00 0 0 5.00 0 0 0
December 3, 2021 (Weekly) 0 0 5.02 0 0 0 10.50 0 0 5.18 0 0 0
December 3, 2021 (Weekly) 0 0 5.00 0 0 0 11.00 0 0 5.52 0 0 0
December 3, 2021 (Weekly) 0 0 5.00 0 0 0 11.50 0 0 5.97 0 0 0
December 3, 2021 (Weekly) 0 0 5.00 0 0 0 12.00 0 0 6.47 0 0 0
December 3, 2021 (Weekly) 0 0 5.00 0 0 0 12.50 0 0 6.97 0 0 0
December 3, 2021 (Weekly) 0 0 5.00 0 0 0 13.00 0 0 7.47 0 0 0
December 10, 2021 (Weekly) 0 0 5.87 0 0 0 9.25 0 0 5.00 0 0 0
December 10, 2021 (Weekly) 0 0 5.64 0 0 0 9.50 0 0 5.00 0 0 0
December 10, 2021 (Weekly) 0 0 5.44 0 0 0 9.75 0 0 5.00 0 0 0
December 10, 2021 (Weekly) 0 0 5.27 0 0 0 10.00 0 0 5.00 0 0 0
December 10, 2021 (Weekly) 0 0 5.13 0 0 0 10.25 0 0 5.00 0 10,000 0
December 10, 2021 (Weekly) 0 0 5.04 0 0 0 10.50 0 0 5.00 0 0 0
December 10, 2021 (Weekly) 0 0 5.00 0 20 0 11.00 0 0 5.00 0 0 0
December 10, 2021 (Weekly) 0 0 5.00 0 0 0 11.50 0 0 5.99 0 0 0
December 10, 2021 (Weekly) 0 0 5.00 0 0 0 12.00 0 0 6.47 0 0 0
December 10, 2021 (Weekly) 0 0 5.00 0 0 0 12.50 0 0 6.97 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 13.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 9.25 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 9.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 9.75 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 10.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 10.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 11.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 11.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 12.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 12.50 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 13.00 0 0 0 0 0 0
December 17, 2021 0 0 5.49 0 0 0 5.00 0 0 0.05 0 0 0
December 17, 2021 0 0 4.49 0 2 0 6.00 0 0 0.05 0 0 0
December 17, 2021 0 0 4.24 0 0 0 6.25 0 0 0.05 0 0 0
December 17, 2021 0 0 3.99 0 0 0 6.50 0 0 0.05 0 0 0
December 17, 2021 0 0 3.74 0 0 0 6.75 0 0 0.05 0 0 0
December 17, 2021 0 0 3.49 0 4 0 7.00 0 0 0.05 0 290 0
December 17, 2021 0 0 3.24 0 0 0 7.25 0 0 0.05 0 125 0
December 17, 2021 0 0 2.99 0 0 0 7.50 0 0 0.05 0 0 0
December 17, 2021 0 0 2.75 0 0 0 7.75 0 0 0.06 0 0 0
December 17, 2021 0 3.00 2.30 0 466 0 8.00 0 0 0.06 0 195 0
December 17, 2021 0 0 2.26 0 0 0 8.25 0 0 0.07 0 0 0
December 17, 2021 0 2.50 1.81 0 99 0 8.50 0 0 0.08 0 43 0
December 17, 2021 0 0 1.78 0 10 0 8.75 0 0 0.09 0 0 0
December 17, 2021 0 1.50 1.31 0 322 0 9.00 0 0 0.10 0 165 0
December 17, 2021 0 0 1.31 0 0 0 9.25 0 0 0.12 0 30 0
December 17, 2021 0 0 1.06 0 60 0 9.50 0 0 0.11 0 16 0
December 17, 2021 0 0 0.84 0 0 0 9.75 0 0 0.15 0 0 0
December 17, 2021 0.20 0 0.66 0 13 0 10.00 0 0 0.20 0 382 0
December 17, 2021 0 0 0.38 0 4 0 10.25 0 0 0.31 0 0 0
December 17, 2021 0 0 0.18 0 146 0 10.50 0 0.65 0.14 0 200 0
December 17, 2021 0 0 0.25 0 2 0 10.75 0 0.88 0.46 0 41 0
December 17, 2021 0 0.14 0.23 0 101 0 11.00 0 1.10 0.85 0 93 0
December 17, 2021 0 0 0.13 0 10 0 11.25 0 0 0.95 0 0 0
December 17, 2021 0 0 0.09 0 0 0 11.50 0 0 1.17 0 0 0
December 17, 2021 0 0 0.07 0 0 0 11.75 0 0 1.40 0 0 0
December 17, 2021 0 0 0.06 0 20 0 12.00 0 0 1.67 0 0 0
January 21, 2022 0 0 4.53 0 0 0 6.00 0 0 0.07 0 0 0
January 21, 2022 0 0 4.04 0 0 0 6.50 0 0 0.07 0 0 0
January 21, 2022 0 0 3.54 0 0 0 7.00 0 0 0.07 0 0 0
January 21, 2022 0 0 3.29 0 0 0 7.25 0 0 0.09 0 0 0
January 21, 2022 0 0 3.04 0 0 0 7.50 0 0 0.09 0 0 0
January 21, 2022 0 0 2.78 0 0 0 7.75 0 0 0.10 0 0 0
January 21, 2022 0 0 2.54 0 0 0 8.00 0 0 0.10 0 0 0
January 21, 2022 0 0 2.30 0 80 0 8.25 0 0 0.11 0 0 0
January 21, 2022 0 0 2.06 0 0 0 8.50 0 0 0.13 0 0 0
January 21, 2022 0 0 1.81 0 0 0 8.75 0 0 0.16 0 0 0
January 21, 2022 0 0 1.59 0 25 0 9.00 0 0 0.19 0 3 0
January 21, 2022 0 0 1.37 0 0 0 9.25 0 0 0.23 0 10 0
January 21, 2022 0 0 1.18 0 0 0 9.50 0 0 0.29 0 0 0
January 21, 2022 0 0 1.01 0 1 0 9.75 0 0 0.36 0 0 0
January 21, 2022 0 0 0.83 0 0 0 10.00 0 0 0.45 0 0 0
January 21, 2022 0 0 0.67 0 50 0 10.25 0 0 0.56 0 0 0
January 21, 2022 0 0 0.56 0 20 0 10.50 0 0 0.69 0 0 0
January 21, 2022 0 0 0.45 0 0 0 10.75 0 0 0.83 0 0 0
January 21, 2022 0 0 0.37 0 0 0 11.00 0 0 1.00 0 0 0
January 21, 2022 0 0 0.29 0 0 0 11.25 0 0 1.18 0 0 0
January 21, 2022 0 0.50 0.24 0 10 0 11.50 0 0 1.37 0 0 0
January 21, 2022 0 0 0.20 0 0 0 11.75 0 0 1.58 0 0 0
January 21, 2022 0 0 0.17 0 0 0 12.00 0 0 1.79 0 0 0
February 18, 2022 0 0 3.55 0 0 0 7.00 0 0 0.11 0 0 0
February 18, 2022 0 0 3.28 0 0 0 7.25 0 0 0.12 0 0 0
February 18, 2022 0 0 3.05 0 0 0 7.50 0 0 0.13 0 0 0
February 18, 2022 0 0 2.81 0 0 0 7.75 0 0 0.15 0 0 0
February 18, 2022 0 0 2.56 0 0 0 8.00 0 0 0.16 0 0 0
February 18, 2022 0 0 2.36 0 0 0 8.25 0 0 0.19 0 0 0
February 18, 2022 0 0 2.13 0 0 0 8.50 0 0 0.22 0 0 0
February 18, 2022 0 0 1.91 0 0 0 8.75 0 0 0.26 0 0 0
February 18, 2022 0 0 1.71 0 0 0 9.00 0 0 0.31 0 0 0
February 18, 2022 0 0 1.51 0 0 0 9.25 0 0 0.36 0 0 0
February 18, 2022 0 0 1.34 0 0 0 9.50 0 0 0.43 0 0 0
February 18, 2022 0 0 1.17 0 50 0 9.75 0 0 0.52 0 0 0
February 18, 2022 0 0 1.01 0 0 0 10.00 0 0 0.61 0 0 0
February 18, 2022 0 0 0.87 0 0 0 10.25 0 0 0.73 0 0 0
February 18, 2022 0 0 0.75 0 15 0 10.50 0 0 0.86 0 0 0
February 18, 2022 0 0 0.65 0 0 0 10.75 0 0 1.00 0 0 0
February 18, 2022 0 0 0.55 0 0 0 11.00 0 0 1.16 0 0 0
February 18, 2022 0 0 0.47 0 5 0 11.25 0 0 1.33 0 0 0
February 18, 2022 0 0 0.40 0 0 0 11.50 0 0 1.51 0 0 0
February 18, 2022 0 0 0.35 0 0 0 11.75 0 0 1.71 0 0 0
February 18, 2022 0 0.45 0.30 0 0 0 12.00 0 0 1.91 0 0 0
March 18, 2022 0 0 9.53 0 0 0 1.00 0 0 0.09 0 0 0
March 18, 2022 0 0 8.53 0 56 0 2.00 0 0 0.06 0 9 0
March 18, 2022 0 0 7.53 0 9 0 3.00 0 0.02 0.02 0 652 0
March 18, 2022 0 0 6.53 0 68 0 4.00 0 0 0.06 0 3,010 0
March 18, 2022 0 0 5.53 0 112 0 5.00 0 0.03 0.03 0 577 0
March 18, 2022 0 0 4.52 0 24 0 6.00 0 0 0.12 0 0 0
March 18, 2022 0 0 4.06 0 0 0 6.50 0 0 0.14 0 10 0
March 18, 2022 0 0 3.53 0 86 0 7.00 0 0.25 0.16 0 80 0
March 18, 2022 0 0 3.34 0 0 0 7.25 0 0 0.17 0 0 0
March 18, 2022 0 0 3.10 0 0 0 7.50 0 0 0.19 0 125 0
March 18, 2022 0 0 2.88 0 0 0 7.75 0 0 0.13 0 10 0
March 18, 2022 0 0 2.80 0 8,664 0 8.00 0 0.18 0.13 0 9,973 0
March 18, 2022 0 0 2.42 0 0 0 8.25 0 0 0.18 0 0 0
March 18, 2022 0 0 2.12 0 20 0 8.50 0 0 0.22 0 147 0
March 18, 2022 0 0 1.92 0 0 0 8.75 0 0 0.27 0 0 0
March 18, 2022 0 2.10 2.20 0 323 0 9.00 0 0.38 0.25 0 646 0
March 18, 2022 0 0 1.54 0 0 0 9.25 0 0 0.39 0 0 0
March 18, 2022 0 0 1.37 0 58 0 9.50 0 0 0.47 0 0 0
March 18, 2022 0 0 1.21 0 0 0 9.75 0 0 0.56 0 0 0
March 18, 2022 0.16 1.50 1.05 0 203 0 10.00 0 0 0.67 0 7 0
March 18, 2022 0 0 0.93 0 0 0 10.25 0 0 0.78 0 0 0
March 18, 2022 0 0 0.81 0 0 0 10.50 0 0 0.91 0 0 0
March 18, 2022 0 0 0.70 0 0 0 10.75 0 0 1.05 0 0 0
March 18, 2022 0 1.50 0.60 0 169 0 11.00 0 0 1.21 0 0 0
March 18, 2022 0 0 0.52 0 0 0 11.25 0 0 1.38 0 0 0
March 18, 2022 0 0 0.45 0 0 0 11.50 0 0 1.55 0 0 0
March 18, 2022 0 0 0.38 0 0 0 11.75 0 0 1.74 0 0 0
March 18, 2022 0 3.10 0.33 0 36 0 12.00 0 0 1.94 0 20 0
April 14, 2022 0 0 1.79 0 0 0 9.00 0 0 0.42 0 0 0
April 14, 2022 0 0 1.61 0 0 0 9.25 0 0 0.49 0 0 0
April 14, 2022 0 0 1.45 0 0 0 9.50 0 0 0.58 0 0 0
April 14, 2022 0 0 1.29 0 0 0 9.75 0 0 0.68 0 0 0
April 14, 2022 0 0 1.15 0 0 0 10.00 0 0 0.78 0 0 0
April 14, 2022 0 0 1.03 0 0 0 10.25 0 0 0.90 0 0 0
April 14, 2022 0 0 0.90 0 0 0 10.50 0 0 1.04 0 0 0
April 14, 2022 0 0 0.79 0 0 0 10.75 0 0 1.18 0 0 0
April 14, 2022 0 0.76 0.70 0 0 0 11.00 0 0 1.34 0 0 0
April 14, 2022 0 0 0.61 0 0 0 11.25 0 0 1.50 0 0 0
April 14, 2022 0 0 0.70 0 12 0 11.50 0 0 1.68 0 0 0
April 14, 2022 0 0 0.47 0 0 0 11.75 0 0 1.86 0 0 0
April 14, 2022 0 0 0.41 0 0 0 12.00 0 0 2.06 0 0 0
May 20, 2022 0 0 1.70 0 0 0 9.25 0 0 0.59 0 0 0
May 20, 2022 0 0 1.54 0 0 0 9.50 0 0 0.68 0 0 0
May 20, 2022 0 0 1.38 0 0 0 9.75 0 0 0.78 0 0 0
May 20, 2022 0 0 1.25 0 0 0 10.00 0 0 0.89 0 0 0
May 20, 2022 0 0 1.13 0 0 0 10.25 0 0 1.02 0 0 0
May 20, 2022 0 0 1.01 0 0 0 10.50 0 0 1.15 0 0 0
May 20, 2022 0 0 0.90 0 0 0 10.75 0 0 1.29 0 0 0
May 20, 2022 0 0 0.81 0 0 0 11.00 0 0 1.45 0 0 0
May 20, 2022 0 0 0.72 0 0 0 11.25 0 0 1.61 0 0 0
May 20, 2022 0 0 0.64 0 0 0 11.50 0 0 1.78 0 0 0
May 20, 2022 0 0 0.57 0 0 0 11.75 0 0 1.96 0 0 0
May 20, 2022 0 0 0 0 0 0 12.00 0 0 0 0 0 0
June 17, 2022 0 0 4.55 0 10 0 6.00 0 0 0.12 0 0 0
June 17, 2022 0 0 4.05 0 0 0 6.50 0 0 0.14 0 0 0
June 17, 2022 0 0 3.56 0 0 0 7.00 0 0 0.18 0 0 0
June 17, 2022 0 0 3.12 0 23 0 7.50 0 0.51 0.25 0 222 0
June 17, 2022 0 0 2.70 0 140 0 8.00 0 0 0.33 0 295 0
June 17, 2022 0 0 2.31 0 29 0 8.50 0 0 0.44 0 80 0
June 17, 2022 0 3.75 1.96 0 2 0 9.00 0 0 0.59 0 0 0
June 17, 2022 0 0 1.64 0 0 0 9.50 0 0 0.77 0 0 0
June 17, 2022 0 0 1.36 0 10 0 10.00 0 0 0.99 0 0 0
June 17, 2022 0.50 0 0.91 0 12 0 11.00 0 1.45 1.31 0 61 0
June 17, 2022 0 0 0.60 0 0 0 12.00 0 0 2.24 0 0 0
June 17, 2022 0 0 0.41 0 5 0 13.00 0 0 3.04 0 0 0
June 17, 2022 0 0 0.21 0 40 0 14.00 0 0 3.92 0 0 0
September 16, 2022 3.00 0 4.09 0 10 0 6.50 0.09 0 0.23 0 0 0
September 16, 2022 0 0 3.65 0 30 0 7.00 0 0 0.30 0 0 0
September 16, 2022 0 0 3.23 0 0 0 7.50 0 0 0.39 0 0 0
September 16, 2022 0 0 2.85 0 0 0 8.00 0 0 0.50 0 45 0
September 16, 2022 0 0 2.49 0 30 0 8.50 0 0.85 0.64 0 30 0
September 16, 2022 0 0 2.18 0 0 0 9.00 0 0.98 0.81 0 0 0
September 16, 2022 0 0 1.89 0 0 0 9.50 0 0 1.02 0 0 0
September 16, 2022 0 0 1.64 0 40 0 10.00 0 0 1.27 0 0 0
September 16, 2022 0 0 1.20 0 10 0 11.00 0 0 1.82 0 0 0
September 16, 2022 0 0 0.75 0 26 0 12.00 0 0 2.49 0 0 0
September 16, 2022 0 0.64 0.60 0 25 0 13.00 0 0 3.27 0 0 0
September 16, 2022 0 0 0.39 0 60 0 14.00 0 0 4.11 0 0 0
March 17, 2023 0 0 8.72 0 0 0 2.00 0 1.00 0.29 0 0 0
March 17, 2023 0 0 7.72 0 0 0 3.00 0 0 0.30 0 0 0
March 17, 2023 0 0 6.72 0 9 0 4.00 0 0 0.13 0 21 0
March 17, 2023 0 0 6.23 0 10 0 4.50 0 0 0.38 0 0 0
March 17, 2023 0 0 5.33 0 76 0 5.00 0 0 0.42 0 5,020 0
March 17, 2023 0 0 4.40 0 279 0 6.00 0 0 0.33 0 36,008 0
March 17, 2023 0 0 4.21 0 21 0 6.50 0 0 0.62 0 15,000 0
March 17, 2023 0 0 3.80 0 259 0 7.00 0 0 0.63 0 30,000 0
March 17, 2023 0 0 3.57 0 0 0 7.50 0 0.55 0.47 0 364 0
March 17, 2023 0 0 3.06 0 5,098 0 8.00 0 0 0.80 0 11,000 0
March 17, 2023 0 0 2.43 0 4,292 0 9.00 0 0 1.18 0 34,000 0
March 17, 2023 1.20 3.05 1.90 0 142 0 10.00 0 1.75 1.50 0 30,097 0
March 17, 2023 0 0 1.86 0 1,000 0 10.50 0 0 1.96 0 1,000 0
March 17, 2023 0 0 1.20 0 68 0 12.00 0 0 2.97 0 0 0
March 17, 2023 0 1.20 1.00 0 10 0 14.00 0 0 4.51 0 0 0
March 17, 2023 0 0 0 0 0 0 16.00 0 0 0 0 0 0
March 15, 2024 0 0 10.40 0 15 0 5.00 0.10 0 4.99 0 0 0
March 15, 2024 0 0 10.00 0 0 0 6.00 0 0 10.00 0 0 0
March 15, 2024 0 0 10.00 0 0 0 7.00 0 0 10.00 0 20,000 0
March 15, 2024 0 0 10.00 0 1 0 8.00 0 0 10.00 0 1 0
March 15, 2024 0 0 10.00 0 0 0 9.00 0 0 8.99 0 20,000 0
March 15, 2024 0 0 10.00 0 2 0 10.00 0 0 10.00 0 0 0
March 15, 2024 0 0 1.92 0 4,000 0 11.00 0 0 1.85 0 4,000 0
March 15, 2024 1.00 4.00 4.00 0 1 0 12.00 0 0 10.00 0 0 0
March 15, 2024 0.51 0 10.50 0 0 0 14.00 0 0 10.00 0 0 0
March 15, 2024 0 0 0 0 0 0 16.00 0 0 0 0 0 0