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: February 21, 2024 at 4:04 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 15.750
  • Ask price: 16.000
  • 30-day historical volatility: 21.44%
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: 117,592
Volume: 0
Open interest: 565,253
Volume: 0
February 23, 2024 (Weekly) 0 0 2.90 0 0 0 13.00 0 0 0.05 0 0 0
February 23, 2024 (Weekly) 0 0 2.40 0 0 0 13.50 0 0 0.05 0 0 0
February 23, 2024 (Weekly) 0 0 1.90 0 0 0 14.00 0 0 0.05 0 0 0
February 23, 2024 (Weekly) 0 0 1.40 0 0 0 14.50 0 0 0.05 0 0 0
February 23, 2024 (Weekly) 0 0 0.91 0 0 0 15.00 0 0 0.06 0 0 0
February 23, 2024 (Weekly) 0 0 0.59 0 2 0 15.50 0 0 0.49 0 0 0
February 23, 2024 (Weekly) 0 0 0.49 0 0 0 16.00 0 0 0.49 0 2 0
February 23, 2024 (Weekly) 0 0 0.49 0 10 0 16.50 0 0 0.89 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 0 0 17.00 0 0 1.26 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 0 0 17.50 0 0 1.76 0 0 0
February 23, 2024 (Weekly) 0 0 0.05 0 0 0 18.00 0 0 2.26 0 0 0
March 1, 2024 (Weekly) 0 0 3.14 0 0 0 13.00 0 0 0.49 0 0 0
March 1, 2024 (Weekly) 0 0 2.55 0 0 0 13.50 0 0 0.49 0 0 0
March 1, 2024 (Weekly) 0 0 2.08 0 0 0 14.00 0 0 0.49 0 0 0
March 1, 2024 (Weekly) 0 0 1.59 0 0 0 14.50 0 0 0.49 0 0 0
March 1, 2024 (Weekly) 0 0 1.09 0 0 0 15.00 0 0 0.49 0 0 0
March 1, 2024 (Weekly) 0 0 0.67 0 0 0 15.50 0 0 0.49 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 16.00 0 0 0.58 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 16.50 0 0 0.89 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 17.00 0 0 1.39 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 17.50 0 0 1.89 0 0 0
March 1, 2024 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 2.39 0 0 0
March 8, 2024 (Weekly) 0 0 3.24 0 0 0 13.00 0 0 0.49 0 0 0
March 8, 2024 (Weekly) 0 0 2.61 0 0 0 13.50 0 0 0.49 0 0 0
March 8, 2024 (Weekly) 0 0 2.10 0 0 0 14.00 0 0 0.49 0 0 0
March 8, 2024 (Weekly) 0 0 1.60 0 0 0 14.50 0 0 0.16 0 0 0
March 8, 2024 (Weekly) 0 0 1.17 0 0 0 15.00 0 0 0.49 0 0 0
March 8, 2024 (Weekly) 0 0 0.75 0 0 0 15.50 0 0 0.31 0 0 0
March 8, 2024 (Weekly) 0 0 0.47 0 0 0 16.00 0 0 0.59 0 0 0
March 8, 2024 (Weekly) 0 0 0.31 0 0 0 16.50 0 0 0.97 0 0 0
March 8, 2024 (Weekly) 0 0 0.17 0 0 0 17.00 0 0 1.40 0 0 0
March 8, 2024 (Weekly) 0 0 0.49 0 0 0 17.50 0 0 1.90 0 0 0
March 8, 2024 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 2.40 0 0 0
March 15, 2024 0 0 10.91 0 1 0 5.00 0 0 0.09 0 5 0
March 15, 2024 0 0 9.92 0 0 0 6.00 0 0 0.09 0 1 0
March 15, 2024 0 0 8.92 0 0 0 7.00 0 0 0.07 0 1,000 0
March 15, 2024 0 0 7.93 0 0 0 8.00 0 0 0.09 0 1 0
March 15, 2024 0 0 6.93 0 0 0 9.00 0 0 0.07 0 34,100 0
March 15, 2024 0 0 5.93 0 2 0 10.00 0 0 0.07 0 10,314 0
March 15, 2024 0 0 4.94 0 25 0 11.00 0 0 0.10 0 18,500 0
March 15, 2024 0 0 3.88 0 24 0 12.00 0 0 0.11 0 40,112 0
March 15, 2024 0 0 2.95 0 1 0 13.00 0 0 0.07 0 35 0
March 15, 2024 0 3.75 1.98 0 67 0 14.00 0 0.07 0.07 0 35,322 0
March 15, 2024 0 0 1.74 0 0 0 14.25 0 0 0.14 0 20 0
March 15, 2024 0 0 1.51 0 0 0 14.50 0 0 0.13 0 0 0
March 15, 2024 0 0 1.29 0 2 0 14.75 0 0 0.16 0 0 0
March 15, 2024 0 0 1.08 0 16,711 0 15.00 0 0.12 0.12 0 23,429 0
March 15, 2024 0 0 0.97 0 0 0 15.25 0 0 0.25 0 0 0
March 15, 2024 0 0 0.71 0 7 0 15.50 0 0 0.33 0 0 0
March 15, 2024 0 0 0.54 0 0 0 15.75 0 0 0.43 0 0 0
March 15, 2024 0 0 0.35 0 26,109 0 16.00 0 0.43 0.43 0 31,661 0
March 15, 2024 0 0 0.30 0 8 0 16.25 0 0 0.71 0 0 0
March 15, 2024 0 0.60 0.23 0 75 0 16.50 0 0 0.88 0 0 0
March 15, 2024 0 0 0.18 0 0 0 16.75 0 0 1.07 0 0 0
March 15, 2024 0 0 0.15 0 10,041 0 17.00 0 0 1.29 0 0 0
March 15, 2024 0 0 0.15 0 0 0 17.25 0 0 1.52 0 0 0
March 15, 2024 0 0 0.14 0 0 0 17.50 0 0 1.76 0 0 0
March 15, 2024 0 0 0.13 0 0 0 17.75 0 0 2.01 0 0 0
March 15, 2024 0 0 0.02 0 152 0 18.00 0 0 2.26 0 1 0
March 15, 2024 0 0 0.07 0 0 0 18.25 0 0 2.51 0 0 0
March 15, 2024 0 0.02 0.02 0 99 0 18.50 0 0 2.76 0 0 0
March 15, 2024 0 0 0.11 0 0 0 18.75 0 0 3.01 0 0 0
March 15, 2024 0 0 0.11 0 0 0 19.00 0 0 3.26 0 0 0
March 15, 2024 0 0 0.10 0 173 0 20.00 0 0 4.26 0 0 0
March 15, 2024 0 0 0.09 0 0 0 21.00 0 0 5.26 0 0 0
March 15, 2024 0 0 0.09 0 30 0 22.00 0 0 6.26 0 0 0
April 19, 2024 0 0 2.06 0 0 0 14.00 0 0 0.20 0 0 0
April 19, 2024 0 0 1.84 0 0 0 14.25 0 0 0.24 0 0 0
April 19, 2024 0 0 1.63 0 0 0 14.50 0 0 0.28 0 0 0
April 19, 2024 0 0 1.42 0 0 0 14.75 0 0 0.33 0 0 0
April 19, 2024 0 0 1.23 0 0 0 15.00 0 0 0.40 0 0 0
April 19, 2024 0 0 1.05 0 0 0 15.25 0 0 0.47 0 3 0
April 19, 2024 0 0 0.88 0 0 0 15.50 0 0 0.58 0 10 0
April 19, 2024 0 0 0.73 0 0 0 15.75 0 0 0.69 0 0 0
April 19, 2024 0 0 0.50 0 1 0 16.00 0 0 0.81 0 0 0
April 19, 2024 0 0 0.50 0 0 0 16.25 0 0 0.96 0 0 0
April 19, 2024 0 0 0.35 0 0 0 16.50 0 0 1.11 0 0 0
April 19, 2024 0 0 0.33 0 0 0 16.75 0 0 1.29 0 0 0
April 19, 2024 0 0 0.27 0 5 0 17.00 0 0 1.49 0 0 0
April 19, 2024 0 0 0.23 0 0 0 17.25 0 0 1.69 0 0 0
April 19, 2024 0 0 0.19 0 10 0 17.50 0 0 1.91 0 0 0
April 19, 2024 0 0 0.16 0 0 0 17.75 0 0 2.14 0 0 0
April 19, 2024 0 0 0.14 0 0 0 18.00 0 0 2.37 0 0 0
April 19, 2024 0 0 0.13 0 0 0 18.25 0 0 2.61 0 0 0
April 19, 2024 0 0 0.16 0 0 0 18.50 0 0 2.85 0 0 0
April 19, 2024 0 0 0.15 0 0 0 18.75 0 0 3.09 0 0 0
May 17, 2024 0 0 2.16 0 0 0 14.00 0 0 0.29 0 0 0
May 17, 2024 0 0 1.95 0 0 0 14.25 0 0 0.33 0 0 0
May 17, 2024 0 0 1.75 0 0 0 14.50 0 0 0.38 0 1 0
May 17, 2024 0 0 1.56 0 0 0 14.75 0 0 0.45 0 0 0
May 17, 2024 0 0 1.38 0 1 0 15.00 0 0 0.52 0 0 0
May 17, 2024 0 0 1.20 0 0 0 15.25 0 0 0.60 0 0 0
May 17, 2024 0 0 1.04 0 0 0 15.50 0 0 0.70 0 10 0
May 17, 2024 0 0 0.89 0 0 0 15.75 0 0 0.81 0 0 0
May 17, 2024 0 0 0.77 0 100 0 16.00 0 0 0.94 0 15 0
May 17, 2024 0 0 0.65 0 0 0 16.25 0 0 1.08 0 0 0
May 17, 2024 0 0 0.55 0 1 0 16.50 0 0 1.23 0 0 0
May 17, 2024 0 0 0.47 0 10 0 16.75 0 0 1.40 0 0 0
May 17, 2024 0 0 0.39 0 10 0 17.00 0 0 1.58 0 0 0
May 17, 2024 0 0 0.33 0 0 0 17.25 0 0 1.79 0 0 0
May 17, 2024 0 0 0.28 0 0 0 17.50 0 0 1.98 0 0 0
May 17, 2024 0 0 0.24 0 0 0 17.75 0 0 2.19 0 0 0
June 21, 2024 0 0 4.98 0 0 0 11.00 0 0 0.17 0 100 0
June 21, 2024 0 0 4.04 0 25 0 12.00 0 0 0.21 0 0 0
June 21, 2024 0 0 3.12 0 0 0 13.00 0 0 0.26 0 50 0
June 21, 2024 0 0 2.27 0 15 0 14.00 0 0 0.40 0 11 0
June 21, 2024 0 0 2.07 0 0 0 14.25 0 0 0.47 0 0 0
June 21, 2024 0 0 1.88 0 0 0 14.50 0 0 0.52 0 0 0
June 21, 2024 0 0 1.70 0 0 0 14.75 0 0 0.59 0 0 0
June 21, 2024 0 0 1.53 0 20 0 15.00 0 0 0.67 0 16 0
June 21, 2024 0 0 1.37 0 0 0 15.25 0 0 0.75 0 20 0
June 21, 2024 0 0 1.22 0 10,000 0 15.50 0 0 0.85 0 10,015 0
June 21, 2024 0 0 1.08 0 0 0 15.75 0 0 0.96 0 0 0
June 21, 2024 0 0 0.95 0 21 0 16.00 0 0 1.08 0 6 0
June 21, 2024 0 0 0.83 0 0 0 16.25 0 0 1.21 0 0 0
June 21, 2024 0 0 0.72 0 1 0 16.50 0 0 1.36 0 0 0
June 21, 2024 0 0 0.62 0 0 0 16.75 0 0 1.52 0 0 0
June 21, 2024 0 0 0.54 0 70 0 17.00 0 0 1.68 0 5 0
June 21, 2024 0 0.75 0.30 0 0 0 18.00 0 0 2.47 0 0 0
June 21, 2024 0 0 0.17 0 0 0 19.00 0 0 3.38 0 10 0
June 21, 2024 0 0 0.11 0 125 0 20.00 0 0 4.35 0 0 0
June 21, 2024 0 0 0.09 0 0 0 21.00 0 0 5.34 0 0 0
July 19, 2024 0 0 2.36 0 0 0 14.00 0 0 0.51 0 0 0
July 19, 2024 0 0 2.14 0 10 0 14.25 0 0 0.57 0 0 0
July 19, 2024 0 0 1.98 0 0 0 14.50 0 0 0.64 0 0 0
July 19, 2024 0 0 1.80 0 0 0 14.75 0 0 0.73 0 0 0
July 19, 2024 0 0 1.60 0 1 0 15.00 0 0 0.81 0 0 0
July 19, 2024 0 0 1.46 0 0 0 15.25 0 0 0.89 0 0 0
July 19, 2024 0 0 1.30 0 0 0 15.50 0 0 1.00 0 0 0
July 19, 2024 0 0 1.17 0 0 0 15.75 0 0 1.10 0 0 0
July 19, 2024 0 0 1.04 0 0 0 16.00 0 0 1.25 0 0 0
July 19, 2024 0 0 0.90 0 0 0 16.25 0 0 1.38 0 0 0
July 19, 2024 0 0 0.80 0 0 0 16.50 0 0 1.53 0 0 0
July 19, 2024 0 0 0.70 0 0 0 16.75 0 0 1.68 0 0 0
July 19, 2024 0 0 0.66 0 0 0 17.00 0 0 1.84 0 0 0
August 16, 2024 0 0 2.40 0 0 0 14.00 0 0 0.59 0 0 0
August 16, 2024 0 0 2.20 0 0 0 14.25 0 0 0.64 0 0 0
August 16, 2024 0 0 2.00 0 0 0 14.50 0 0 0.73 0 0 0
August 16, 2024 0 0 1.89 0 0 0 14.75 0 0 0.79 0 0 0
August 16, 2024 0 0 1.70 0 0 0 15.00 0 0 0.89 0 0 0
August 16, 2024 0 0 1.50 0 0 0 15.25 0 0 0.96 0 0 0
August 16, 2024 0 0 1.40 0 10 0 15.50 0 0 1.09 0 0 0
August 16, 2024 0 0 1.28 0 0 0 15.75 0 0 1.20 0 0 0
August 16, 2024 0 0 1.10 0 0 0 16.00 0 0 1.30 0 0 0
August 16, 2024 0 0 1.00 0 0 0 16.25 0 0 1.46 0 0 0
August 16, 2024 0 0 0.90 0 0 0 16.50 0 0 1.60 0 0 0
August 16, 2024 0 0 0.80 0 0 0 16.75 0 0 1.75 0 0 0
August 16, 2024 0 0 0.70 0 0 0 17.00 0 0 1.92 0 0 0
September 20, 2024 0 0 4.20 0 0 0 12.00 0 0 0.35 0 60 0
September 20, 2024 0 0 3.34 0 0 0 13.00 0 0 0.45 0 0 0
September 20, 2024 0 0 2.46 0 0 0 14.00 0 0 0.67 0 0 0
September 20, 2024 0 0 1.80 0 0 0 15.00 0 0 0.98 0 7 0
September 20, 2024 0 5.00 1.20 0 5 0 16.00 0 0 1.42 0 0 0
September 20, 2024 0 0 0.80 0 10 0 17.00 0 0 2.00 0 0 0
September 20, 2024 0 0 0.50 0 1 0 18.00 0 0 2.71 0 0 0
September 20, 2024 0 0 0.33 0 1 0 19.00 0 0 3.53 0 0 0
September 20, 2024 0 0 0.21 0 0 0 20.00 0 0 4.43 0 0 0
September 20, 2024 0 0 0.14 0 0 0 21.00 0 0 5.39 0 0 0
December 20, 2024 0 0 4.31 0 0 0 12.00 0 0 0.48 0 0 0
December 20, 2024 0 0 3.50 0 0 0 13.00 0 0 0.65 0 0 0
December 20, 2024 0 0 2.77 0 0 0 14.00 0 0 0.89 0 15,000 0
December 20, 2024 0 0 2.00 0 0 0 15.00 0 0 1.24 0 10 0
December 20, 2024 0 0 1.50 0 1 0 16.00 0 0 1.69 0 0 0
December 20, 2024 0 0 1.00 0 1 0 17.00 0 0 2.26 0 0 0
December 20, 2024 0 0 0.70 0 1 0 18.00 0 0 2.92 0 0 0
December 20, 2024 0 0 0.50 0 0 0 19.00 0 0 3.70 0 0 0
March 21, 2025 0 0 7.09 0 0 0 9.00 0 0.90 0.32 0 10 0
March 21, 2025 0 0 6.15 0 170 0 10.00 0 0 0.38 0 11,500 0
March 21, 2025 0 0 5.23 0 10 0 11.00 0 0 0.47 0 10,008 0
March 21, 2025 0 0 4.40 0 76 0 12.00 0 0.35 0.33 0 12,652 0
March 21, 2025 0 3.15 2.90 0 198 0 14.00 0 0 1.07 0 5,020 0
March 21, 2025 0 0 2.10 0 8,564 0 15.00 0 0 1.44 0 20,340 0
March 21, 2025 1.00 5.50 1.60 0 11,409 0 16.00 0 0 1.69 0 17,575 0
March 21, 2025 0 0 1.20 0 131 0 17.00 0 0 2.45 0 34,580 0
March 21, 2025 0 2.00 0.90 0 1,715 0 18.00 0 2.97 2.95 0 361 0
March 21, 2025 0 0.58 0.55 0 156 0 19.00 0 0 4.09 0 0 0
March 21, 2025 0 2.00 0.50 0 298 0 20.00 0 0 4.64 0 0 0
March 21, 2025 0 0 0.40 0 1 0 21.00 0 0 5.52 0 0 0
March 21, 2025 0 0.23 0.22 0 398 0 22.00 0 0 6.45 0 10 0
March 20, 2026 0 0 6.00 0 1 0 10.00 0 0.37 0.35 0 114,406 0
March 20, 2026 0 0 5.40 0 0 0 11.00 0 0 0.61 0 2,001 0
March 20, 2026 0 0 4.60 0 35 0 12.00 0 0 1.09 0 10 0
March 20, 2026 0.10 0 3.20 0 20,117 0 14.00 0 0 1.70 0 60,410 0
March 20, 2026 0 0 2.50 0 6,050 0 15.00 0 1.74 1.74 0 55,488 0
March 20, 2026 0 0 2.00 0 3,010 0 16.00 0 0 2.60 0 22 0
March 20, 2026 0.73 0 1.30 0 1,051 0 18.00 0 0 3.75 0 1,008 0
March 20, 2026 0 0 0.80 0 197 0 20.00 0 0 5.15 0 0 0
March 20, 2026 0 2.20 0.60 0 10 0 22.00 0 0 6.75 0 0 0