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: September 19, 2024 at 9:14 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 22.99%
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: 216,292
Volume: 0
Open interest: 771,508
Volume: 0
September 27, 2024 (Weekly) 0 0 2.85 0 0 0 14.50 0 0 0.06 0 0 0
September 27, 2024 (Weekly) 0 0 2.35 0 0 0 15.00 0 0 0.06 0 0 0
September 27, 2024 (Weekly) 0 0 1.85 0 0 0 15.50 0 0 0.06 0 0 0
September 27, 2024 (Weekly) 0 0 1.35 0 0 0 16.00 0 0 0.07 0 0 0
September 27, 2024 (Weekly) 0 0 0.86 0 0 0 16.50 0 0 0.11 0 10 0
September 27, 2024 (Weekly) 0 0 0.44 0 0 0 17.00 0 0 0.24 0 0 0
September 27, 2024 (Weekly) 0 0 0.17 0 0 0 17.50 0 0 0.54 0 0 0
September 27, 2024 (Weekly) 0 0 0.08 0 0 0 18.00 0 0 0.96 0 0 0
September 27, 2024 (Weekly) 0 0 0.07 0 0 0 18.50 0 0 1.45 0 0 0
September 27, 2024 (Weekly) 0 0 0.07 0 0 0 19.00 0 0 1.96 0 0 0
September 27, 2024 (Weekly) 0 0 0.06 0 0 0 19.50 0 0 2.46 0 0 0
September 27, 2024 (Weekly) 0 0 0.06 0 0 0 20.00 0 0 2.96 0 0 0
September 27, 2024 (Weekly) 0 0 0.06 0 0 0 20.50 0 0 3.46 0 2 0
October 4, 2024 (Weekly) 0 0 2.86 0 0 0 14.50 0 0 0.07 0 0 0
October 4, 2024 (Weekly) 0 0 2.36 0 0 0 15.00 0 0 0.07 0 0 0
October 4, 2024 (Weekly) 0 0 1.86 0 0 0 15.50 0 0 0.07 0 0 0
October 4, 2024 (Weekly) 0 0 1.36 0 0 0 16.00 0 0 0.11 0 0 0
October 4, 2024 (Weekly) 0 0 0.89 0 0 0 16.50 0 0 0.18 0 0 0
October 4, 2024 (Weekly) 0 0 0.49 0 0 0 17.00 0 0.70 0.33 0 28 0
October 4, 2024 (Weekly) 0 0 0.25 0 0 0 17.50 0 0 0.61 0 0 0
October 4, 2024 (Weekly) 0 0 0.13 0 0 0 18.00 0 0 1.01 0 0 0
October 4, 2024 (Weekly) 0 0 0.09 0 0 0 18.50 0 0 1.47 0 0 0
October 4, 2024 (Weekly) 0 0 0.08 0 0 0 19.00 0 0 1.96 0 0 0
October 4, 2024 (Weekly) 0 0 0.08 0 0 0 19.50 0 0 2.46 0 0 0
October 11, 2024 (Weekly) 0 0 2.86 0 0 0 14.50 0 0 0.09 0 0 0
October 11, 2024 (Weekly) 0 0 2.36 0 0 0 15.00 0 0 0.10 0 0 0
October 11, 2024 (Weekly) 0 0 1.86 0 0 0 15.50 0 0 0.11 0 0 0
October 11, 2024 (Weekly) 0 0 1.37 0 0 0 16.00 0 0 0.16 0 0 0
October 11, 2024 (Weekly) 0 0 0.93 0 0 0 16.50 0 0 0.23 0 0 0
October 11, 2024 (Weekly) 0 0 0.55 0 0 0 17.00 0 0 0.41 0 0 0
October 11, 2024 (Weekly) 0 0 0.31 0 0 0 17.50 0 0 0.67 0 0 0
October 11, 2024 (Weekly) 0 0 0.17 0 0 0 18.00 0 0 1.05 0 0 0
October 11, 2024 (Weekly) 0 0 0.12 0 0 0 18.50 0 0 1.48 0 0 0
October 11, 2024 (Weekly) 0 0 0.09 0 0 0 19.00 0 0 1.96 0 0 0
October 11, 2024 (Weekly) 0 0 0 0 0 0 19.50 0 0 0 0 0 0
September 20, 2024 0 0 5.32 0 0 0 12.00 0 0 0.04 0 100 0
September 20, 2024 0 0 4.32 0 0 0 13.00 0 0 0.04 0 0 0
September 20, 2024 0 0 3.32 0 0 0 14.00 0 0 0.04 0 0 0
September 20, 2024 0 0 2.34 0 0 0 15.00 0 0 0.04 0 66 0
September 20, 2024 0 0 1.34 0 3 0 16.00 0 0 0.04 0 0 0
September 20, 2024 0 0 1.25 0 0 0 16.25 0 0 0.49 0 0 0
September 20, 2024 0 0 0.99 0 0 0 16.50 0 0 0.49 0 0 0
September 20, 2024 0 0 0.77 0 0 0 16.75 0 0 0.49 0 2 0
September 20, 2024 0 0 0.50 0 17 0 17.00 0 0 0.49 0 20 0
September 20, 2024 0 0 0.48 0 0 0 17.25 0 0 0.48 0 0 0
September 20, 2024 0 0 0.29 0 0 0 17.50 0 0 0.49 0 21 0
September 20, 2024 0 0 0.49 0 15 0 17.75 0 0 0.69 0 10 0
September 20, 2024 0 0 0.04 0 253 0 18.00 0 0 0.78 0 10 0
September 20, 2024 0 0 0.04 0 0 0 18.25 0 0 1.03 0 0 0
September 20, 2024 0 0 0.04 0 1 0 18.50 0 0 1.31 0 80 0
September 20, 2024 0 0 0.04 0 0 0 18.75 0 0 1.56 0 360 0
September 20, 2024 0 0 0.04 0 8,501 0 19.00 0 0 1.81 0 8,500 0
September 20, 2024 0 0 0.04 0 0 0 19.25 0 0 2.06 0 190 0
September 20, 2024 0 0 0.04 0 10 0 19.50 0 0 2.31 0 0 0
September 20, 2024 0 0 0.04 0 0 0 19.75 0 0 2.56 0 0 0
September 20, 2024 0 0 0.04 0 0 0 20.00 0 0 2.81 0 0 0
September 20, 2024 0 0 0.04 0 0 0 20.25 0 0 3.06 0 0 0
September 20, 2024 0 0 0.04 0 10 0 20.50 0 0 3.31 0 0 0
September 20, 2024 0 0 0.04 0 0 0 20.75 0 0 3.56 0 0 0
September 20, 2024 0 0 0.04 0 1 0 21.00 0 0 3.81 0 0 0
October 18, 2024 0 0 1.86 0 0 0 15.50 0 0 0.13 0 0 0
October 18, 2024 0 0 1.62 0 0 0 15.75 0 0 0.15 0 20 0
October 18, 2024 0 0 1.38 0 0 0 16.00 0 0 0.17 0 0 0
October 18, 2024 0 0 1.18 0 0 0 16.25 0 0 0.22 0 0 0
October 18, 2024 0 0 0.97 0 0 0 16.50 0 0 0.28 0 1 0
October 18, 2024 0 0 0.77 0 30 0 16.75 0 0 0.36 0 0 0
October 18, 2024 0 0 0.61 0 46 0 17.00 0 0 0.44 0 0 0
October 18, 2024 0 0 0.45 0 30 0 17.25 0 0 0.56 0 0 0
October 18, 2024 0 0 0.33 0 56 0 17.50 0 0 0.69 0 0 0
October 18, 2024 0 0 0.23 0 0 0 17.75 0 0 0.94 0 0 0
October 18, 2024 0 0 0.20 0 1 0 18.00 0 0 1.12 0 0 0
October 18, 2024 0 0 0.15 0 35 0 18.25 0 0 1.29 0 0 0
October 18, 2024 0 0 0.12 0 53 0 18.50 0 0 1.51 0 4 0
October 18, 2024 0 0 0.11 0 33 0 18.75 0 0 1.74 0 0 0
October 18, 2024 0 0 0.08 0 13 0 19.00 0 0 1.97 0 0 0
October 18, 2024 0 0 0.10 0 23 0 19.25 0 0 2.21 0 0 0
October 18, 2024 0 0 0.10 0 153 0 19.50 0 0 2.46 0 0 0
October 18, 2024 0 0 0.10 0 13 0 19.75 0 0 2.71 0 0 0
October 18, 2024 0 0 0.10 0 300 0 20.00 0 0 2.96 0 0 0
October 18, 2024 0 0 0.10 0 16 0 20.25 0 0 3.21 0 12 0
October 18, 2024 0 0 0.10 0 13 0 20.50 0 0 3.46 0 0 0
November 15, 2024 0 0 1.94 0 0 0 15.50 0 0 0.24 0 0 0
November 15, 2024 0 0 1.73 0 0 0 15.75 0 0 0.26 0 0 0
November 15, 2024 0 0 1.52 0 20 0 16.00 0 0 0.32 0 0 0
November 15, 2024 0 0 1.33 0 10 0 16.25 0 0 0.37 0 2 0
November 15, 2024 0 0 1.16 0 25 0 16.50 0 0 0.44 0 0 0
November 15, 2024 0 0 0.97 0 5 0 16.75 0 0 0.53 0 0 0
November 15, 2024 0 0 0.82 0 0 0 17.00 0 0 0.62 0 0 0
November 15, 2024 0 0 0.68 0 55 0 17.25 0 0 0.74 0 0 0
November 15, 2024 0 0 0.56 0 851 0 17.50 0 0 0.87 0 10 0
November 15, 2024 0 0 0.48 0 37 0 17.75 0 0 1.00 0 0 0
November 15, 2024 0 0 0.36 0 47 0 18.00 0 0 1.22 0 0 0
November 15, 2024 0 0 0.29 0 0 0 18.25 0 0 1.43 0 1 0
November 15, 2024 0 0 0.24 0 10 0 18.50 0 0 1.63 0 2 0
November 15, 2024 0 0 0.20 0 3 0 18.75 0 0 1.79 0 0 0
November 15, 2024 0 0 0.16 0 860 0 19.00 0 0 2.02 0 20 0
November 15, 2024 0 0 0.14 0 0 0 19.25 0 0 2.25 0 0 0
November 15, 2024 0 0 0.12 0 10 0 19.50 0 0 2.49 0 0 0
November 15, 2024 0 0 0.12 0 0 0 19.75 0 0 2.74 0 0 0
November 15, 2024 0 0 0.10 0 0 0 20.00 0 0 2.98 0 0 0
November 15, 2024 0 0 0.09 0 0 0 20.25 0 0 3.23 0 0 0
December 20, 2024 0 0 5.39 0 0 0 12.00 0 0 0.07 0 201 0
December 20, 2024 0 0 4.41 0 0 0 13.00 0 0 0.09 0 110 0
December 20, 2024 0 0 3.46 0 0 0 14.00 0 0 0.15 0 15,200 0
December 20, 2024 0 0 2.53 0 0 0 15.00 0 0 0.24 0 21 0
December 20, 2024 0 0 2.11 0 0 0 15.50 0 0 0.35 0 0 0
December 20, 2024 0 0 1.87 0 0 0 15.75 0 0 0.41 0 0 0
December 20, 2024 0 0 1.66 0 4 0 16.00 0 0 0.47 0 1 0
December 20, 2024 0 0 1.48 0 0 0 16.25 0 0 0.52 0 1 0
December 20, 2024 0 0 1.31 0 0 0 16.50 0 0 0.60 0 0 0
December 20, 2024 0 0 1.20 0 0 0 16.75 0 0 0.69 0 0 0
December 20, 2024 0 0 1.05 0 10,102 0 17.00 0 0 0.78 0 16,500 0
December 20, 2024 0 0 0.90 0 0 0 17.25 0 0 0.91 0 0 0
December 20, 2024 0 0 0.79 0 10 0 17.50 0 0 1.02 0 0 0
December 20, 2024 0 0 0.67 0 0 0 17.75 0 0 1.17 0 0 0
December 20, 2024 0 0 0.56 0 14,585 0 18.00 0 0 1.32 0 10 0
December 20, 2024 0 0 0.47 0 1 0 18.25 0 0 1.54 0 0 0
December 20, 2024 0 0 0.42 0 6 0 18.50 0 0 1.76 0 0 0
December 20, 2024 0 0 0.35 0 2 0 18.75 0 0 1.96 0 0 0
December 20, 2024 0 0 0.30 0 37 0 19.00 0 0 2.10 0 300 0
December 20, 2024 0 0 0.24 0 0 0 19.25 0 0 2.32 0 0 0
December 20, 2024 0 0 0.23 0 0 0 19.50 0 0 2.53 0 0 0
December 20, 2024 0 0 0.20 0 0 0 19.75 0 0 2.77 0 0 0
December 20, 2024 0 0 0.17 0 29 0 20.00 0 0 3.01 0 10 0
December 20, 2024 0 0 0.12 0 0 0 21.00 0 0 3.98 0 0 0
December 20, 2024 0 0 0.10 0 0 0 22.00 0 0 4.98 0 0 0
December 20, 2024 0 0 0.08 0 8 0 23.00 0 0 5.98 0 0 0
January 17, 2025 0 0 2.16 0 0 0 15.50 0 0 0.45 0 0 0
January 17, 2025 0 0 1.96 0 0 0 15.75 0 0 0.51 0 0 0
January 17, 2025 0 0 1.77 0 0 0 16.00 0 0 0.57 0 0 0
January 17, 2025 0 0 1.59 0 0 0 16.25 0 0 0.65 0 0 0
January 17, 2025 0 0 1.41 0 0 0 16.50 0 0 0.73 0 10 0
January 17, 2025 0 0 1.28 0 10 0 16.75 0 0 0.84 0 0 0
January 17, 2025 0 0 1.10 0 0 0 17.00 0 0 0.93 0 0 0
January 17, 2025 0 0 0.99 0 0 0 17.25 0 0 1.06 0 10 0
January 17, 2025 0 0 0.87 0 0 0 17.50 0 0 1.17 0 0 0
January 17, 2025 0 0 0.76 0 0 0 17.75 0 0 1.32 0 0 0
January 17, 2025 0 0 0.66 0 47 0 18.00 0 0 1.47 0 10 0
January 17, 2025 0 0 0.57 0 0 0 18.25 0 0 1.67 0 0 0
January 17, 2025 0 0 0.47 0 0 0 18.50 0 0 1.85 0 0 0
January 17, 2025 0 0 0.43 0 0 0 18.75 0 0 2.03 0 0 0
January 17, 2025 0 1.00 0.37 0 0 0 19.00 0 0 2.24 0 0 0
January 17, 2025 0 0 0.31 0 0 0 19.25 0 0 2.44 0 0 0
January 17, 2025 0 0 0.28 0 0 0 19.50 0 0 2.72 0 0 0
January 17, 2025 0 0 0.24 0 0 0 19.75 0 0 2.86 0 0 0
January 17, 2025 0 0 0.22 0 20 0 20.00 0 0 3.07 0 0 0
February 21, 2025 0 0 2.27 0 0 0 15.50 0 0 0.56 0 0 0
February 21, 2025 0 0 2.08 0 0 0 15.75 0 0 0.63 0 0 0
February 21, 2025 0 0 1.90 0 0 0 16.00 0 0 0.69 0 0 0
February 21, 2025 0 0 1.70 0 0 0 16.25 0 0 0.78 0 0 0
February 21, 2025 0 0 1.56 0 1 0 16.50 0 0 0.87 0 0 0
February 21, 2025 0 0 1.40 0 0 0 16.75 0 0 0.90 0 0 0
February 21, 2025 0 0 1.20 0 12 0 17.00 0 0 1.00 0 0 0
February 21, 2025 0 0 1.10 0 0 0 17.25 0 0 1.18 0 0 0
February 21, 2025 0 0 1.00 0 0 0 17.50 0 0 1.31 0 0 0
February 21, 2025 0 0 0.90 0 0 0 17.75 0 0 1.40 0 0 0
February 21, 2025 0 0 0.80 0 20 0 18.00 0 0 1.61 0 0 0
February 21, 2025 0 0 0.70 0 0 0 18.25 0 0 1.70 0 0 0
February 21, 2025 0 0 0.60 0 0 0 18.50 0 0 1.90 0 0 0
February 21, 2025 0 0 0.50 0 0 0 18.75 0 0 2.10 0 0 0
February 21, 2025 0 0 0.49 0 0 0 19.00 0 0 2.30 0 0 0
February 21, 2025 0 0 0.43 0 0 0 19.25 0 0 2.50 0 0 0
February 21, 2025 0 0 0.38 0 56 0 19.50 0 0 2.78 0 0 0
February 21, 2025 0 0 0.34 0 0 0 19.75 0 0 2.97 0 0 0
February 21, 2025 0 0 0.30 0 10 0 20.00 0 0 3.14 0 0 0
February 21, 2025 0 0 0.20 0 1 0 21.00 0 0 4.05 0 0 0
March 21, 2025 0 0 8.46 0 0 0 9.00 0 0 0.13 0 0 0
March 21, 2025 0 0 7.43 0 162 0 10.00 0 0.07 0.07 0 11,500 0
March 21, 2025 0 0 6.43 0 0 0 11.00 0 0 0.17 0 10,008 0
March 21, 2025 0 0 5.45 0 27 0 12.00 0 0.09 0.09 0 12,781 0
March 21, 2025 0 0 4.51 0 0 0 13.00 0 0 0.17 0 5,051 0
March 21, 2025 3.30 0 3.60 0 219 0 14.00 0 0.27 0.25 0 35,035 0
March 21, 2025 0 0 2.75 0 8,584 0 15.00 0 0.39 0.39 0 25,021 0
March 21, 2025 0 0 2.00 0 11,455 0 16.00 0 0 0.68 0 13,444 0
March 21, 2025 0 0 1.80 0 5 0 16.25 0 0 0.86 0 0 0
March 21, 2025 0 0 1.60 0 5 0 16.50 0 0 0.94 0 0 0
March 21, 2025 0 0 1.50 0 5 0 16.75 0 0 1.04 0 15 0
March 21, 2025 0 0 1.30 0 7,814 0 17.00 0 0 1.16 0 38,911 0
March 21, 2025 0 0 1.20 0 0 0 17.25 0 0 1.26 0 5 0
March 21, 2025 0 0 1.10 0 0 0 17.50 0 0 1.33 0 0 0
March 21, 2025 0 0 1.00 0 0 0 17.75 0 0 1.49 0 0 0
March 21, 2025 0 0.80 0.80 0 33,013 0 18.00 0 1.67 1.61 0 7,404 0
March 21, 2025 0 0 0 0 0 0 18.25 0 0 0 0 0 0
March 21, 2025 0 0.45 0.45 0 8,113 0 19.00 0 0 2.36 0 13,724 0
March 21, 2025 0 2.00 0.30 0 519 0 20.00 0 0 3.23 0 28,015 0
March 21, 2025 0 0 0.20 0 37 0 21.00 0 0 4.12 0 0 0
March 21, 2025 0.03 0.25 0.15 0 403 0 22.00 0 0 5.07 0 10 0
March 21, 2025 0 0 0.12 0 26 0 23.00 0 0 6.07 0 0 0
April 17, 2025 0 0 0.44 0 324 0 19.50 0 0 2.93 0 29 0
April 17, 2025 0 0 0.45 0 12 0 20.00 0 0 3.26 0 0 0
April 17, 2025 0 0 0.30 0 4 0 21.00 0 0 4.12 0 0 0
June 20, 2025 0 0 4.63 0 0 0 13.00 0 0 0.31 0 20,000 0
June 20, 2025 3.40 0 3.76 0 6 0 14.00 0 0 0.47 0 38,000 0
June 20, 2025 0 0 2.99 0 15 0 15.00 0 0 0.77 0 0 0
June 20, 2025 0 0 2.10 0 35 0 16.00 0 0 1.00 0 40 0
June 20, 2025 0 0 1.50 0 50 0 17.00 0 0 1.39 0 20,050 0
June 20, 2025 0 0 1.10 0 15,003 0 18.00 0 0 1.90 0 28,000 0
June 20, 2025 0 0 0.84 0 5,000 0 19.00 0 0 2.64 0 6 0
June 20, 2025 0 0 0.50 0 82 0 20.00 0 0 3.41 0 2 0
June 20, 2025 0 0 0.46 0 20 0 21.00 0 0 4.30 0 0 0
June 20, 2025 0 0 0.34 0 0 0 22.00 0 0 5.12 0 0 0
September 19, 2025 0 0 4.73 0 3 0 13.00 0 0 0.56 0 0 0
September 19, 2025 0 0 3.90 0 0 0 14.00 0 0 0.70 0 0 0
September 19, 2025 0 0 3.10 0 0 0 15.00 0 0 0.90 0 0 0
September 19, 2025 0 0 2.30 0 0 0 16.00 0 0 1.20 0 0 0
September 19, 2025 0 0 1.91 0 0 0 17.00 0 0 1.60 0 0 0
September 19, 2025 0 0 1.45 0 44 0 18.00 0 3.60 2.26 0 15 0
September 19, 2025 0 0 1.07 0 5,000 0 19.00 0 0 2.87 0 5,095 0
September 19, 2025 0 0 0.75 0 1 0 20.00 0 0 3.62 0 0 0
March 20, 2026 0 0 10.71 0 0 0 7.00 0 0 0.27 0 0 0
March 20, 2026 0 0 9.65 0 0 0 8.00 0 0 0.31 0 0 0
March 20, 2026 0 0 8.64 0 0 0 9.00 0 0 0.35 0 0 0
March 20, 2026 0 0 7.63 0 0 0 10.00 0.02 0.19 0.17 0 114,589 0
March 20, 2026 0 0 6.58 0 0 0 11.00 0 0 0.36 0 2,019 0
March 20, 2026 4.20 0 5.69 0 43 0 12.00 0 0 0.58 0 52 0
March 20, 2026 0 0 4.89 0 0 0 13.00 0 0 0.80 0 19,000 0
March 20, 2026 0.50 0 4.00 0 20,167 0 14.00 0.02 0.76 0.76 0 42,124 0
March 20, 2026 0 0 3.30 0 6,605 0 15.00 0.02 1.01 1.00 0 53,247 0
March 20, 2026 0 0 2.50 0 3,246 0 16.00 0 0 1.64 0 115 0
March 20, 2026 0 0 1.90 0 15,020 0 17.00 0 0 1.94 0 44 0
March 20, 2026 0 0 1.50 0 1,294 0 18.00 0 0 2.64 0 1,068 0
March 20, 2026 0 0 1.10 0 4,447 0 19.00 0 0 3.14 0 49,363 0
March 20, 2026 0 0 0.90 0 410 0 20.00 0 0 3.81 0 26,510 0
March 20, 2026 0 0 0.70 0 56 0 21.00 0 0 4.73 0 109 0
March 20, 2026 0 2.20 0.50 0 36 0 22.00 0 0 5.52 0 10 0
March 20, 2026 0 0 0.50 0 0 0 24.00 0 0 7.23 0 0 0
March 19, 2027 0 0 5.80 0 0 0 12.00 0 0.88 0.88 0 25,000 0
March 19, 2027 0 0 4.47 0 2 0 14.00 0.02 1.17 1.17 0 38,052 0
March 19, 2027 1.75 0 3.00 0 353 0 16.00 0 0 2.00 0 140 0
March 19, 2027 0 0 2.30 0 31,500 0 17.00 0 0 2.50 0 7,500 0
March 19, 2027 0 0 1.90 0 354 0 18.00 0 0 3.20 0 28,000 0
March 19, 2027 0.45 0 1.30 0 156 0 20.00 0 0 4.40 0 10,240 0
March 19, 2027 0 0 0.90 0 87 0 22.00 0 0 5.93 0 80 0
March 19, 2027 0 0 0.60 0 10 0 24.00 0 0 7.21 0 230 0