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: March 23, 2023 at 11:39 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 33.05%
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: 54,326
Volume: 0
Open interest: 339,141
Volume: 0
March 24, 2023 (Weekly) 0 0 2.29 0 0 0 12.00 0 0 0.49 0 0 0
March 24, 2023 (Weekly) 0 0 1.79 0 0 0 12.50 0 0 0.49 0 0 0
March 24, 2023 (Weekly) 0 0 1.29 0 0 0 13.00 0 0 0.10 0 0 0
March 24, 2023 (Weekly) 0 0 0.79 0 0 0 13.50 0 0 0.11 0 0 0
March 24, 2023 (Weekly) 0 0 0.26 0 0 0 14.00 0 0 0.18 0 10 0
March 24, 2023 (Weekly) 0 0 0.13 0 0 0 14.50 0 0 0.69 0 1 0
March 24, 2023 (Weekly) 0 0 0.49 0 10 0 15.00 0 0 1.19 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 0 0 15.50 0 0 1.69 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 0 0 16.00 0 0 2.19 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 15 0 16.50 0 0 2.89 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 0 0 17.00 0 0 3.29 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 0 0 17.50 0 0 3.79 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 4.29 0 0 0
March 24, 2023 (Weekly) 0 0 0.49 0 0 0 18.50 0 0 4.79 0 0 0
March 31, 2023 (Weekly) 0 0 2.29 0 0 0 12.00 0 0 0.11 0 0 0
March 31, 2023 (Weekly) 0 0 1.79 0 0 0 12.50 0 0 0.11 0 0 0
March 31, 2023 (Weekly) 0 0 1.29 0 0 0 13.00 0 0 0.13 0 0 0
March 31, 2023 (Weekly) 0 0 0.82 0 0 0 13.50 0 0 0.18 0 0 0
March 31, 2023 (Weekly) 0 0 0.43 0 0 0 14.00 0 0 0.33 0 0 0
March 31, 2023 (Weekly) 0 0 0.21 0 0 0 14.50 0 0 0.65 0 0 0
March 31, 2023 (Weekly) 0 0 0.13 0 0 0 15.00 0 0 1.19 0 5 0
March 31, 2023 (Weekly) 0 0 0.11 0 0 0 15.50 0 0 1.69 0 0 0
March 31, 2023 (Weekly) 0 0 0.49 0 0 0 16.00 0 0 2.19 0 0 0
March 31, 2023 (Weekly) 0 0 0.49 0 0 0 16.50 0 0 2.89 0 0 0
March 31, 2023 (Weekly) 0 0 0.49 0 0 0 17.00 0 0 3.29 0 0 0
March 31, 2023 (Weekly) 0 0 0.49 0 0 0 17.50 0 0 3.79 0 0 0
March 31, 2023 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 4.29 0 0 0
March 31, 2023 (Weekly) 0 0 0.49 0 0 0 18.50 0 0 4.79 0 0 0
April 6, 2023 (Weekly) 0 0 2.30 0 0 0 12.00 0 0 0.12 0 0 0
April 6, 2023 (Weekly) 0 0 1.89 0 0 0 12.50 0 0 0.13 0 0 0
April 6, 2023 (Weekly) 0 0 1.40 0 0 0 13.00 0 0 0.17 0 0 0
April 6, 2023 (Weekly) 0 0 0.95 0 0 0 13.50 0 0 0.25 0 0 0
April 6, 2023 (Weekly) 0 0 0.53 0 0 0 14.00 0 1.50 0.42 0 7 0
April 6, 2023 (Weekly) 0 0 0.30 0 0 0 14.50 0 0 0.73 0 0 0
April 6, 2023 (Weekly) 0 0 0.18 0 0 0 15.00 0 0 1.19 0 0 0
April 6, 2023 (Weekly) 0 0 0.15 0 0 0 15.50 0 0 1.70 0 0 0
April 6, 2023 (Weekly) 0 0 0.13 0 0 0 16.00 0 0 2.20 0 0 0
April 6, 2023 (Weekly) 0 0 0.49 0 0 0 16.50 0 0 2.89 0 0 0
April 6, 2023 (Weekly) 0 0 0.49 0 0 0 17.00 0 0 3.29 0 0 0
April 6, 2023 (Weekly) 0 0 0.49 0 0 0 17.50 0 0 3.79 0 0 0
April 6, 2023 (Weekly) 0 0 0.49 0 0 0 18.00 0 0 4.29 0 0 0
April 14, 2023 (Weekly) 0 0 0 0 0 0 12.00 0 0 0 0 0 0
April 14, 2023 (Weekly) 0 0 1.90 0 0 0 12.50 0 0 0.18 0 0 0
April 14, 2023 (Weekly) 0 0 1.40 0 0 0 13.00 0 0 0.23 0 0 0
April 14, 2023 (Weekly) 0 0 1.03 0 0 0 13.50 0 0 0.34 0 0 0
April 14, 2023 (Weekly) 0 0 0.62 0 0 0 14.00 0 0 0.50 0 0 0
April 14, 2023 (Weekly) 0 0 0.37 0 0 0 14.50 0 0 0.80 0 0 0
April 14, 2023 (Weekly) 0 0 0.23 0 0 0 15.00 0 0 1.24 0 0 0
April 14, 2023 (Weekly) 0 0 0.17 0 0 0 15.50 0 0 1.70 0 0 0
April 14, 2023 (Weekly) 0 0 0.15 0 0 0 16.00 0 0 2.20 0 0 0
April 14, 2023 (Weekly) 0 0 0.13 0 0 0 16.50 0 0 2.90 0 0 0
April 21, 2023 0 2.50 1.44 0 10 0 13.00 0 0 0.27 0 750 0
April 21, 2023 0 0 1.23 0 0 0 13.25 0 0 0.33 0 0 0
April 21, 2023 0 0 1.03 0 10 0 13.50 0 0 0.40 0 10 0
April 21, 2023 0 0 0.84 0 10 0 13.75 0 0 0.47 0 0 0
April 21, 2023 0 0 0.69 0 134 0 14.00 0 0 0.57 0 10 0
April 21, 2023 0 0 0.56 0 39 0 14.25 0 0 0.68 0 0 0
April 21, 2023 0 0.98 0.45 0 35 0 14.50 0.30 0 0.83 0 38 0
April 21, 2023 0 0 0.36 0 0 0 14.75 0 0 0.99 0 0 0
April 21, 2023 0 0.57 0.30 0 87 0 15.00 0 0 1.19 0 0 0
April 21, 2023 0 0 0.22 0 30 0 15.25 0 0 1.40 0 11 0
April 21, 2023 0 0 0.21 0 15 0 15.50 0 0 1.62 0 6 0
April 21, 2023 0 0 0.18 0 10 0 15.75 0 0 1.91 0 0 0
April 21, 2023 0 0.20 0.16 0 23 0 16.00 0 0 2.14 0 10 0
April 21, 2023 0.05 0.52 0.16 0 27 0 16.25 0 0 2.40 0 10 0
April 21, 2023 0 0 0.14 0 19 0 16.50 0 0 2.64 0 0 0
April 21, 2023 0 0 0.13 0 0 0 16.75 0 0 2.87 0 0 0
April 21, 2023 0 0 0.13 0 146 0 17.00 0 0 3.12 0 0 0
April 21, 2023 0 0 0.11 0 1 0 17.25 0 0 3.37 0 0 0
April 21, 2023 0 0 0.16 0 4 0 17.50 0 0 3.62 0 0 0
April 21, 2023 0 0 0.17 0 9 0 17.75 0 0 3.87 0 0 0
April 21, 2023 0 0 0.17 0 17 0 18.00 0 0 4.12 0 0 0
April 21, 2023 0 0 0.15 0 0 0 18.25 0 0 4.37 0 0 0
April 21, 2023 0 0 0.15 0 6 0 18.50 0 0 4.62 0 0 0
May 19, 2023 0 0 1.62 0 0 0 13.00 0 0 0.43 0 0 0
May 19, 2023 0 0 1.44 0 0 0 13.25 0 0 0.50 0 0 0
May 19, 2023 0 0 1.24 0 10 0 13.50 0 0 0.56 0 0 0
May 19, 2023 0 0 1.07 0 10 0 13.75 0 0 0.66 0 0 0
May 19, 2023 0 0 0.93 0 0 0 14.00 0 0 0.76 0 5 0
May 19, 2023 0 0 0.80 0 15 0 14.25 0 0 0.88 0 0 0
May 19, 2023 0 0 0.69 0 20 0 14.50 0 0 1.01 0 10 0
May 19, 2023 0 0 0.57 0 0 0 14.75 0 0 1.16 0 0 0
May 19, 2023 0 2.50 0.49 0 5 0 15.00 0 0 1.31 0 2 0
May 19, 2023 0 0 0.41 0 30 0 15.25 0 0 1.51 0 0 0
May 19, 2023 0 0 0.35 0 6 0 15.50 0 0 1.72 0 10 0
May 19, 2023 0 0 0.30 0 0 0 15.75 0 0 1.93 0 0 0
May 19, 2023 0 0 0.27 0 38 0 16.00 0 0 2.14 0 15 0
May 19, 2023 0 0 0.23 0 75 0 16.25 0 0 2.39 0 0 0
May 19, 2023 0 0 0.20 0 126 0 16.50 0 0 2.61 0 0 0
May 19, 2023 0 0 0.17 0 2 0 16.75 0 0 2.85 0 20 0
May 19, 2023 0 0 0.15 0 6 0 17.00 0 0 3.08 0 20 0
May 19, 2023 0 0 0.15 0 0 0 17.25 0 0 3.33 0 0 0
May 19, 2023 0 0 0.14 0 0 0 17.50 0 0 3.57 0 0 0
May 19, 2023 0 0 0.13 0 19 0 17.75 0 0 3.81 0 0 0
May 19, 2023 0 0 0.12 0 10 0 18.00 0 0 4.06 0 0 0
May 19, 2023 0 0 0.12 0 20 0 18.25 0 0 4.31 0 0 0
May 19, 2023 0 0 0.12 0 0 0 18.50 0 0 4.56 0 0 0
June 16, 2023 0 0 4.38 0 16 0 10.00 0 0.13 0.13 0 5 0
June 16, 2023 0 0 3.46 0 21 0 11.00 0 1.15 0.21 0 0 0
June 16, 2023 0 0 2.58 0 10 0 12.00 0 0 0.32 0 41 0
June 16, 2023 0 0 1.79 0 9 0 13.00 0 0 0.55 0 0 0
June 16, 2023 0 0 1.62 0 0 0 13.25 0 0 0.61 0 0 0
June 16, 2023 0 0 1.43 0 0 0 13.50 0 0 0.70 0 0 0
June 16, 2023 0 0 1.25 0 0 0 13.75 0 0 0.79 0 0 0
June 16, 2023 0.75 0 1.12 0 150 0 14.00 0.30 1.15 0.91 0 31 0
June 16, 2023 0 0 0.99 0 1 0 14.25 0 0 1.03 0 0 0
June 16, 2023 0 0 0.87 0 0 0 14.50 0 0 1.15 0 0 0
June 16, 2023 0 0 0.76 0 3 0 14.75 0 0 1.30 0 10 0
June 16, 2023 0 0 0.66 0 47 0 15.00 0 0 1.45 0 0 0
June 16, 2023 0 0 0.58 0 0 0 15.25 0 0 1.61 0 0 0
June 16, 2023 0 0 0.48 0 0 0 15.50 0 0 1.81 0 0 0
June 16, 2023 0 0 0.43 0 0 0 15.75 0 0 2.01 0 0 0
June 16, 2023 0 0 0.37 0 42 0 16.00 0 0 2.22 0 45 0
June 16, 2023 0 0 0.32 0 0 0 16.25 0 0 2.43 0 0 0
June 16, 2023 0 0 0.29 0 1 0 16.50 0 0 2.65 0 20 0
June 16, 2023 0 0 0.24 0 0 0 16.75 0 0 2.91 0 10 0
June 16, 2023 0 1.25 0.24 0 36 0 17.00 0 0 3.13 0 26 0
June 16, 2023 0 0 0.21 0 0 0 17.25 0 0 3.37 0 0 0
June 16, 2023 0 0 0.19 0 0 0 17.50 0 0 3.61 0 0 0
June 16, 2023 0 0 0.16 0 1 0 18.00 0 0 4.09 0 0 0
June 16, 2023 0 0 0.13 0 20 0 19.00 0 0 5.08 0 0 0
June 16, 2023 0 0 0.10 0 54 0 20.00 0 0 6.08 0 0 0
July 21, 2023 0 0 1.91 0 78 0 13.00 0 0 0.72 0 0 0
July 21, 2023 0 0 1.73 0 10 0 13.25 0 0 0.81 0 0 0
July 21, 2023 0 0 1.57 0 0 0 13.50 0 0 0.91 0 0 0
July 21, 2023 0 0 1.41 0 0 0 13.75 0 0 1.01 0 0 0
July 21, 2023 0 0 1.26 0 20 0 14.00 0 0 1.12 0 0 0
July 21, 2023 0 0 1.12 0 0 0 14.25 0 0 1.24 0 0 0
July 21, 2023 0 0 1.01 0 0 0 14.50 0 0 1.38 0 1 0
July 21, 2023 0 0 0.90 0 0 0 14.75 0 0 1.53 0 0 0
July 21, 2023 0 0 0.81 0 0 0 15.00 0 0 1.69 0 20 0
July 21, 2023 0 0 0.70 0 0 0 15.25 0 0 1.86 0 0 0
July 21, 2023 0 0 0.62 0 24 0 15.50 0 0 2.04 0 1 0
July 21, 2023 0 0 0.55 0 0 0 15.75 0 0 2.24 0 0 0
July 21, 2023 0 0 0.49 0 0 0 16.00 0 0 2.44 0 0 0
July 21, 2023 0 0 0.43 0 0 0 16.25 0 0 2.62 0 0 0
July 21, 2023 0 0 0.39 0 0 0 16.50 0 0 2.84 0 0 0
July 21, 2023 0 0 0.34 0 0 0 16.75 0 0 3.04 0 0 0
July 21, 2023 0 0 0.30 0 1 0 17.00 0 0 3.24 0 0 0
July 21, 2023 0 0 0.28 0 0 0 17.25 0 0 3.50 0 0 0
July 21, 2023 0 0 0.25 0 0 0 17.50 0 0 3.70 0 0 0
August 18, 2023 0 0 1.98 0 5 0 13.00 0 0 0.81 0 0 0
August 18, 2023 0 0 1.82 0 0 0 13.25 0 0 0.90 0 0 0
August 18, 2023 0 0 1.67 0 0 0 13.50 0 0 1.01 0 0 0
August 18, 2023 0 0 1.51 0 0 0 13.75 0 0 1.10 0 0 0
August 18, 2023 0 0 1.38 0 0 0 14.00 0 0 1.23 0 0 0
August 18, 2023 0 0 1.24 0 0 0 14.25 0 0 1.35 0 0 0
August 18, 2023 0 0 1.12 0 0 0 14.50 0 0 1.49 0 0 0
August 18, 2023 0 0 1.01 0 0 0 14.75 0 0 1.63 0 0 0
August 18, 2023 0 0 0.91 0 0 0 15.00 0 0 1.78 0 0 0
August 18, 2023 0 0 0.82 0 20 0 15.25 0 0 1.95 0 0 0
August 18, 2023 0 0 0.73 0 0 0 15.50 0 0 2.11 0 0 0
August 18, 2023 0 0 0.67 0 0 0 15.75 0 0 2.30 0 0 0
August 18, 2023 0 0 0.59 0 0 0 16.00 0 0 2.46 0 0 0
August 18, 2023 0 0 0.53 0 0 0 16.25 0 0 2.66 0 0 0
August 18, 2023 0 0 0.48 0 0 0 16.50 0 0 2.86 0 0 0
August 18, 2023 0 0 0.41 0 0 0 16.75 0 0 3.06 0 0 0
August 18, 2023 0 0 0.38 0 0 0 17.00 0 0 3.27 0 0 0
August 18, 2023 0 0 0.34 0 0 0 17.25 0 0 3.55 0 0 0
September 15, 2023 0 6.00 4.46 0 30 0 10.00 0 0 0.20 0 0 0
September 15, 2023 0 0 3.59 0 3 0 11.00 0 0 0.38 0 40 0
September 15, 2023 0 0 2.79 0 10 0 12.00 0 0.85 0.58 0 0 0
September 15, 2023 0 0 2.06 0 4 0 13.00 0 0 0.88 0 20 0
September 15, 2023 0 0 1.90 0 0 0 13.25 0 0 0.97 0 0 0
September 15, 2023 0 0 1.75 0 0 0 13.50 0 0 1.08 0 0 0
September 15, 2023 0 0 1.61 0 0 0 13.75 0 0 1.18 0 0 0
September 15, 2023 0 0 1.48 0 0 0 14.00 0 0 1.30 0 25 0
September 15, 2023 0 0 1.35 0 0 0 14.25 0 0 1.42 0 0 0
September 15, 2023 0 0 1.24 0 0 0 14.50 0 0 1.57 0 0 0
September 15, 2023 0 0 1.13 0 0 0 14.75 0 0 1.70 0 0 0
September 15, 2023 0 0 1.02 0 6 0 15.00 0 0 1.86 0 193 0
September 15, 2023 0 0 0.91 0 0 0 15.25 0 0 2.02 0 0 0
September 15, 2023 0 0 0.84 0 0 0 15.50 0 0 2.19 0 0 0
September 15, 2023 0 0 0.76 0 0 0 15.75 0 0 2.37 0 0 0
September 15, 2023 0 0 0.67 0 101 0 16.00 0 0 2.56 0 0 0
September 15, 2023 0 1.00 0.46 0 11 0 17.00 0 0 3.35 0 0 0
September 15, 2023 0 0 0.32 0 11 0 18.00 0 0 4.18 0 0 0
September 15, 2023 0 0 0.23 0 7 0 19.00 0 0 5.10 0 0 0
September 15, 2023 0 0.75 0.19 0 15 0 20.00 0 0 6.06 0 0 0
December 15, 2023 0 0 3.62 0 1 0 11.00 0 0 0.52 0 76 0
December 15, 2023 0 0 2.85 0 0 0 12.00 0 0 0.77 0 0 0
December 15, 2023 0 0 2.20 0 0 0 13.00 0 0 1.10 0 2 0
December 15, 2023 0 0 1.65 0 1 0 14.00 0 0 1.55 0 40 0
December 15, 2023 0 0 1.22 0 10 0 15.00 0 0 2.10 0 61 0
December 15, 2023 0.60 0 0.89 0 5,005 0 16.00 0 0 2.76 0 5,000 0
December 15, 2023 0 0 0.64 0 7 0 17.00 0 0 3.51 0 0 0
December 15, 2023 0 0 0.50 0 1 0 18.00 0 0 4.33 0 0 0
December 15, 2023 0 1.90 0.38 0 0 0 19.00 0 0 5.19 0 0 0
March 15, 2024 0 0 9.31 0 5 0 5.00 0 0 0.20 0 5 0
March 15, 2024 0 0 8.34 0 0 0 6.00 0 0 0.15 0 1 0
March 15, 2024 0 0 7.38 0 0 0 7.00 0 0 0.17 0 1,000 0
March 15, 2024 0 0 6.36 0 0 0 8.00 0 0 0.23 0 1 0
March 15, 2024 0 0 5.47 0 10 0 9.00 0 0 0.35 0 34,020 0
March 15, 2024 0 0 4.64 0 32 0 10.00 0 0 0.50 0 25,026 0
March 15, 2024 0 0 3.85 0 4,062 0 11.00 0 0 0.71 0 18,500 0
March 15, 2024 0 0 3.16 0 24 0 12.00 0 0 1.01 0 40,100 0
March 15, 2024 0 0 2.51 0 1 0 13.00 0 0 1.41 0 0 0
March 15, 2024 0 0 1.99 0 62 0 14.00 0 1.75 1.75 0 35,714 0
March 15, 2024 0 0 1.59 0 10,000 0 15.00 0 0 2.30 0 30,209 0
March 15, 2024 1.00 0 1.18 0 10,224 0 16.00 0 3.20 3.10 0 40,344 0
March 15, 2024 0 0 0.89 0 229 0 17.00 0 0 3.83 0 30,005 0
March 15, 2024 0 0 0.67 0 148 0 18.00 0 0 4.59 0 3 0
March 15, 2024 0 0 0.52 0 0 0 19.00 0 0 5.41 0 0 0
March 15, 2024 0 0 0.41 0 38 0 20.00 0 0 6.27 0 0 0
March 15, 2024 0 0 0.33 0 0 0 21.00 0 0 7.16 0 0 0
March 15, 2024 0 2.20 0.28 0 30 0 22.00 0 0 8.08 0 0 0
March 21, 2025 0 0 5.66 0 0 0 9.00 0 0 0.80 0 0 0
March 21, 2025 0 0 4.94 0 162 0 10.00 0.05 0 1.10 0 9,000 0
March 21, 2025 0 0 4.30 0 0 0 11.00 0 0 1.42 0 4,000 0
March 21, 2025 0 0 3.70 0 29 0 12.00 0 1.60 1.60 0 340 0
March 21, 2025 0 4.10 2.77 0 92 0 14.00 0 0 2.73 0 1 0
March 21, 2025 0 0 2.20 0 1 0 15.00 0 0 3.28 0 6,500 0
March 21, 2025 0 0 1.90 0 11,318 0 16.00 0 4.00 3.89 0 17,520 0
March 21, 2025 0 0 1.60 0 71 0 17.00 0 4.90 4.55 0 30,010 0
March 21, 2025 0 0 1.40 0 421 0 18.00 0 0 5.25 0 215 0
March 21, 2025 0 0 1.20 0 0 0 19.00 0 0 6.00 0 0 0
March 21, 2025 0.45 0 1.00 0 297 0 20.00 0 0 6.78 0 0 0
March 21, 2025 0 0 0.82 0 0 0 21.00 0 0 7.60 0 0 0
March 21, 2025 0 0 0.69 0 229 0 22.00 0 0 8.45 0 10 0
March 20, 2026 0 0 5.10 0 0 0 10.00 0.05 0 1.49 0 0 0
March 20, 2026 0 0 4.00 0 0 0 12.00 0.05 0 2.30 0 0 0
March 20, 2026 2.40 0 3.10 0 10,000 0 14.00 0.05 0 3.70 0 10,000 0
March 20, 2026 0 0 2.30 0 0 0 16.00 0 0 4.90 0 0 0
March 20, 2026 0 0 1.80 0 0 0 18.00 0 0 6.40 0 0 0