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.

BTCC – Purpose Bitcoin ETF CAD ETF Non-currency Hedged Units

Last update: December 7, 2021 at 2:16 p.m.   (Real-time)

  • Last price: 9.590
  • Net change: 0.350
  • Bid price: 9.580
  • Ask price: 9.590
  • 30-day historical volatility: 59.42%
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: 24,619
Volume: 428
Open interest: 10,079
Volume: 125
December 17, 2021 5.45 5.80 6.75 0 144 0 4.00 0 0.04 0.04 0 277 0
December 17, 2021 4.95 5.30 6.15 0 10 0 4.50 0 0.05 0.04 0 144 0
December 17, 2021 4.45 4.80 5.60 0 383 0 5.00 0 0.05 0.03 0 251 0
December 17, 2021 4.20 4.55 5.40 0 1 0 5.25 0 0.05 0.10 0 15 0
December 17, 2021 3.95 4.30 5.15 0 19 0 5.50 0 0.05 0.04 0 11 0
December 17, 2021 3.70 3.95 3.80 -1.10 30 9 5.75 0 0.05 0.05 0 404 0
December 17, 2021 3.45 3.80 4.60 0 63 0 6.00 0 0.06 0 0 224 0
December 17, 2021 3.20 3.55 4.40 0 60 0 6.25 0 0.06 0 0 25 0
December 17, 2021 2.93 3.30 4.15 0 338 0 6.50 0 0.06 0.08 0 25 0
December 17, 2021 2.72 2.94 2.80 -1.15 28 18 6.75 0 0.07 0.09 0 117 0
December 17, 2021 2.47 2.85 2.53 0.33 122 21 7.00 0 0.10 0 0 347 0
December 17, 2021 2.22 2.45 3.45 0 0 0 7.25 0 0.09 0.12 0 40 0
December 17, 2021 1.99 2.18 3.20 0 100 0 7.50 0.01 0.10 0.10 0 62 0
December 17, 2021 1.73 1.94 2.98 0 11 0 7.75 0.01 0.12 0.16 0 40 0
December 17, 2021 1.34 1.72 1.40 0 177 0 8.00 0.01 0.14 0.17 0 162 0
December 17, 2021 1.30 1.54 2.63 0 16 0 8.25 0.03 0.14 0.20 0 223 0
December 17, 2021 1.09 1.25 1.00 0 55 0 8.50 0.06 0.18 0.25 0 62 0
December 17, 2021 0.93 1.06 2.08 0 19 0 8.75 0.10 0.23 0.41 0 95 0
December 17, 2021 0.76 0.92 0.70 0 189 0 9.00 0.16 0.29 0.31 0 420 0
December 17, 2021 0.58 0.72 0.67 0.15 44 10 9.25 0.24 0.41 0.20 0 33 0
December 17, 2021 0.40 0.59 1.85 0 61 0 9.50 0.33 0.51 0.40 -0.34 154 2
December 17, 2021 0.32 0.48 0 0 46 1 9.75 0.49 0.62 0.93 0 57 0
December 17, 2021 0.24 0.30 0 0 801 30 10.00 0.66 0.78 0.65 0.65 956 1
December 17, 2021 0.16 0.30 0.25 0.03 39 1 10.25 0.84 0.97 0.84 0.29 9 3
December 17, 2021 0.12 0.24 0.85 0 37 0 10.50 1.01 1.22 0.99 -0.36 172 21
December 17, 2021 0.08 0.20 0.24 0.09 172 50 10.75 1.26 1.41 0.64 0 70 0
December 17, 2021 0.05 0.14 0.16 0.12 851 71 11.00 1.29 1.67 1.50 -0.50 333 5
December 17, 2021 0.04 0.14 0.16 0 374 0 11.25 1.52 1.89 0 0 119 0
December 17, 2021 0.05 0.13 0.11 -0.03 249 10 11.50 1.75 2.13 2.38 0 51 0
December 17, 2021 0.01 0.12 0.30 0 310 0 11.75 2.19 2.35 1.76 0 20 0
December 17, 2021 0.04 0.11 0.08 -0.02 1,676 8 12.00 2.37 2.61 2.55 2.55 726 20
December 17, 2021 0.06 0.11 0.17 0 76 0 12.25 2.50 2.84 2.14 0 20 0
December 17, 2021 0.04 0.12 0.10 0 403 0 12.50 2.74 3.10 2.35 0 25 0
December 17, 2021 0.01 0.10 0.15 0 64 0 12.75 2.97 3.35 2.35 0 10 0
December 17, 2021 0.04 0.07 0 0 1,011 2 13.00 3.25 3.55 0 0 66 0
December 17, 2021 0 0.09 0.20 0 157 0 13.25 3.50 3.80 3.00 0 20 0
December 17, 2021 0.04 0.08 0.28 0 14 0 13.50 3.65 4.05 3.25 0 0 0
December 17, 2021 0.01 0.03 0.05 0.02 2,534 11 14.00 4.20 4.55 3.73 0 45 0
December 17, 2021 0 0.06 0.12 0 116 0 15.00 5.20 5.55 3.95 0 10 0
December 17, 2021 0 0.02 0.02 0 4,963 0 16.00 6.20 6.55 0 0 20 0
January 21, 2022 2.86 3.05 2.80 0 2 0 6.75 0.08 0.17 0 0 47 0
January 21, 2022 2.67 2.86 0 0 50 0 7.00 0.11 0.22 0.25 0 21 0
January 21, 2022 2.46 2.63 2.17 0 10 0 7.25 0.16 0.25 0.36 0 0 0
January 21, 2022 2.27 2.42 3.55 0 0 0 7.50 0.20 0.30 0.25 -0.22 25 5
January 21, 2022 2.10 2.22 3.35 0 0 0 7.75 0.25 0.36 0.47 0 0 0
January 21, 2022 1.88 2.03 0 0 1 0 8.00 0.32 0.42 0.33 0 65 0
January 21, 2022 1.73 1.86 2.95 0 0 0 8.25 0.39 0.50 0 0 118 1
January 21, 2022 1.55 1.70 1.75 0.25 5 5 8.50 0.48 0.60 0.75 0 32 0
January 21, 2022 1.40 1.54 2.61 0 0 0 8.75 0.57 0.70 0.50 0 11 0
January 21, 2022 1.24 1.39 2.33 0 20 0 9.00 0.65 0.78 0.72 -0.29 132 30
January 21, 2022 1.11 1.23 1.00 0 22 0 9.25 0.79 0.92 0.60 0 10 0
January 21, 2022 1.00 1.14 0 0 10 5 9.50 0.92 1.03 1.05 0 36 0
January 21, 2022 0.90 0.98 1.02 1.02 14 8 9.75 1.06 1.17 0 0 174 0
January 21, 2022 0.81 0.93 1.02 0.22 262 83 10.00 1.21 1.33 1.20 -0.33 285 12
January 21, 2022 0.71 0.80 1.22 0 18 0 10.25 1.36 1.50 1.43 0 10 0
January 21, 2022 0.62 0.75 0 0 28 6 10.50 1.53 1.67 0 0 21 0
January 21, 2022 0.55 0.65 0 0 16 5 10.75 1.71 1.85 1.72 0 0 0
January 21, 2022 0.48 0.61 0.51 0.01 216 19 11.00 1.90 2.03 1.88 0 11 0
January 21, 2022 0.42 0.57 0.86 0 23 0 11.25 2.09 2.21 2.72 0 20 0
January 21, 2022 0.39 0.52 0 0 515 1 11.50 2.32 2.43 2.20 0 0 0
January 21, 2022 0.35 0.48 0.85 0 60 0 11.75 2.49 2.61 2.54 0.74 2 2
January 21, 2022 0.39 0.45 0.52 0.17 501 6 12.00 2.74 2.86 0 0 31 0
January 21, 2022 0.31 0.39 0 0 178 0 12.25 2.92 3.07 2.72 0 12 0
January 21, 2022 0.26 0.35 0.32 -0.03 97 1 12.50 3.20 3.27 2.92 0 0 0
January 21, 2022 0.27 0.35 0.70 0 260 0 12.75 3.40 3.51 2.63 0 2 0
January 21, 2022 0.22 0.31 0.52 0 89 0 13.00 3.65 3.71 2.75 0 30 0
January 21, 2022 0.22 0.31 0.31 0 197 0 13.25 3.85 3.95 3.50 0 10 0
January 21, 2022 0.21 0.26 0.50 0 36 0 13.50 4.10 4.22 3.70 0 0 0
January 21, 2022 0.18 0.23 0.60 0 64 0 14.00 4.55 4.68 3.48 0 0 0
January 21, 2022 0.12 0.19 0.25 0 276 0 15.00 5.45 5.70 4.55 0 30 0
February 18, 2022 3.06 3.26 4.35 0 0 0 6.75 0.27 0.36 0.33 0 10 0
February 18, 2022 2.87 3.06 4.15 0 0 0 7.00 0.32 0.41 0.51 0 20 0
February 18, 2022 2.70 2.85 3.95 0 0 0 7.25 0.38 0.50 0.57 0 20 0
February 18, 2022 2.52 2.69 3.80 0 0 0 7.50 0.45 0.57 0.63 0 10 0
February 18, 2022 2.37 2.52 3.60 0 0 0 7.75 0.53 0.65 0.70 0 0 0
February 18, 2022 2.18 2.36 3.45 0 12 0 8.00 0.61 0.74 0.77 0 0 0
February 18, 2022 2.04 2.20 3.25 0 0 0 8.25 0.70 0.83 0.83 0 12 0
February 18, 2022 1.89 2.04 3.10 0 0 0 8.50 0.81 0.94 0.70 0 16 0
February 18, 2022 1.75 1.91 2.95 0 4 0 8.75 0.92 1.05 1.05 0 1 0
February 18, 2022 1.62 1.76 2.81 0 17 0 9.00 1.04 1.17 1.06 1.06 42 22
February 18, 2022 1.52 1.66 2.65 0 0 0 9.25 1.16 1.30 1.27 0 0 0
February 18, 2022 1.38 1.54 2.52 0 0 0 9.50 1.30 1.44 0 0 14 0
February 18, 2022 1.30 1.40 2.71 0 10 0 9.75 1.44 1.58 1.51 0 0 0
February 18, 2022 1.21 1.29 1.40 0.19 44 14 10.00 1.59 1.73 1.30 0 17 0
February 18, 2022 1.08 1.24 2.18 0 5 0 10.25 1.75 1.89 1.78 0 0 0
February 18, 2022 0.99 1.16 0.95 0 7 0 10.50 1.91 2.06 1.93 0 10 0
February 18, 2022 0.92 1.08 0 0 9 0 10.75 2.08 2.23 2.08 0 0 0
February 18, 2022 0.85 1.01 0.95 -0.91 8 1 11.00 2.26 2.41 2.24 0 10 0
February 18, 2022 0.78 0.94 0.80 0 10 0 11.25 2.45 2.59 2.39 0 0 0
February 18, 2022 0.72 0.87 1.70 0 10 0 11.50 2.64 2.78 2.56 0 0 0
February 18, 2022 0.67 0.82 1.62 0 0 0 11.75 2.83 2.98 2.73 0 0 0
February 18, 2022 0.62 0.74 0.67 0 172 0 12.00 3.03 3.15 2.93 0 0 0
February 18, 2022 0.59 0.72 1.35 0 30 0 12.25 3.22 3.35 3.10 0 0 0
February 18, 2022 0.52 0.67 1.18 0 106 0 12.50 3.44 3.57 3.30 0 0 0
February 18, 2022 0.50 0.63 0 0 103 0 12.75 3.65 3.80 3.45 0 0 0
February 18, 2022 0.45 0.59 1.10 0 35 0 13.00 3.86 4.01 3.40 0 13 0
February 18, 2022 0.43 0.56 1.20 0 35 0 13.25 4.06 4.25 3.85 0 10 0
February 18, 2022 0.40 0.53 1.15 0 0 0 13.50 4.28 4.47 3.75 0 20 0
February 18, 2022 0.34 0.47 0 0 35 0 14.00 4.72 4.89 4.10 0 30 0
February 18, 2022 0.27 0.39 0.75 0 335 0 15.00 5.63 5.78 5.32 0 31 0
March 18, 2022 5.55 5.84 6.80 0 114 0 4.00 0.05 0.11 0 0 132 0
March 18, 2022 5.05 5.37 6.75 0 66 0 4.50 0.02 0.14 0.20 0 10 0
March 18, 2022 4.60 4.89 5.50 0 137 0 5.00 0.06 0.18 0.27 0 17 0
March 18, 2022 4.10 4.48 5.50 0 69 0 5.50 0.15 0.24 0.36 0 21 0
March 18, 2022 3.70 4.07 3.41 0 149 0 6.00 0.24 0.32 0.34 0 48 0
March 18, 2022 3.43 3.63 3.20 0 244 0 6.50 0.34 0.44 0.57 0 295 0
March 18, 2022 3.20 3.42 4.55 0 0 0 6.75 0.40 0.51 0.70 0 0 0
March 18, 2022 3.05 3.23 3.10 0.25 413 7 7.00 0.46 0.59 0.69 0 20 0
March 18, 2022 2.85 3.09 4.20 0 0 0 7.25 0.54 0.68 0.77 0 0 0
March 18, 2022 2.75 3.00 3.43 0 64 0 7.50 0.62 0.78 0.85 0 10 0
March 18, 2022 2.56 2.78 3.85 0 0 0 7.75 0.70 0.88 0.94 0 0 0
March 18, 2022 2.41 2.59 2.63 2.63 71 10 8.00 0.81 0.99 0.86 0 15 0
March 18, 2022 2.25 2.46 3.55 0 12 0 8.25 0.91 1.12 1.12 0 0 0
March 18, 2022 2.12 2.32 3.40 0 52 0 8.50 1.02 1.23 0 0 46 0
March 18, 2022 1.99 2.19 0 0 0 0 8.75 1.14 1.37 1.33 0 0 0
March 18, 2022 1.87 2.07 1.90 0 147 0 9.00 1.26 1.47 1.25 -0.05 3 1
March 18, 2022 1.76 1.96 2.98 0 10 0 9.25 1.41 1.61 1.55 0 0 0
March 18, 2022 1.65 1.86 2.85 0 11 0 9.50 1.57 1.75 1.25 0 10 0
March 18, 2022 1.55 1.75 2.73 0 0 0 9.75 1.71 1.94 1.80 0 0 0
March 18, 2022 1.48 1.71 1.65 0.20 603 7 10.00 1.83 2.07 1.69 0 238 0
March 18, 2022 1.34 1.56 2.50 0 0 0 10.25 2.02 2.25 2.09 0 0 0
March 18, 2022 1.26 1.47 2.41 0 40 0 10.50 2.19 2.41 2.24 0 0 0
March 18, 2022 1.21 1.39 2.40 0 8 0 10.75 2.36 2.58 2.39 0 0 0
March 18, 2022 1.10 1.30 1.08 0 144 0 11.00 2.49 2.74 2.55 0 180 0
March 18, 2022 1.03 1.24 2.13 0 0 0 11.25 2.71 2.93 2.71 0 0 0
March 18, 2022 0.97 1.18 2.03 0 83 0 11.50 2.86 3.10 2.88 0 10 0
March 18, 2022 0.91 1.12 1.95 0 0 0 11.75 3.05 3.29 3.05 0 10 0
March 18, 2022 0.91 1.05 1.07 0 704 0 12.00 3.20 3.45 3.25 0 735 0
March 18, 2022 0.81 1.00 1.80 0 5 0 12.25 3.45 3.70 3.40 0 0 0
March 18, 2022 0.75 0.95 1.73 0 0 0 12.50 3.65 3.85 3.60 0 0 0
March 18, 2022 0.71 0.92 1.74 0 17 0 12.75 3.85 4.05 3.80 0 0 0
March 18, 2022 0.67 0.89 1.60 0 15 0 13.00 4.05 4.25 0 0 31 0
March 18, 2022 0.63 0.84 1.39 0 10 0 13.25 4.25 4.45 4.15 0 10 0
March 18, 2022 0.59 0.80 1.49 0 0 0 13.50 4.45 4.70 4.35 0 0 0
March 18, 2022 0.52 0.72 0 0 116 0 14.00 4.90 5.10 4.75 0 0 0
March 18, 2022 0.41 0.56 1.25 0 15 0 15.00 5.80 6.02 5.55 0 160 0
April 14, 2022 2.60 3.75 0 0 0 0 8.00 0.99 1.20 0 0 0 0
April 14, 2022 2.30 3.40 0 0 0 0 8.50 1.18 1.44 0 0 0 0
April 14, 2022 2.18 3.35 0 0 0 0 8.75 1.30 1.57 0 0 0 0
April 14, 2022 2.07 2.35 0 0 0 0 9.00 1.48 1.71 0 0 0 0
April 14, 2022 1.96 2.24 0 0 0 0 9.25 1.63 1.85 0 0 0 0
April 14, 2022 1.85 2.14 0 0 5 0 9.50 1.77 2.00 1.89 0 0 0
April 14, 2022 1.75 2.04 2.98 0 0 0 9.75 1.93 2.15 1.85 0 10 0
April 14, 2022 1.66 1.95 2.87 0 0 0 10.00 2.07 2.31 1.70 0 12 0
April 14, 2022 1.57 1.86 2.78 0 0 0 10.25 2.23 2.46 2.34 0 2 0
April 14, 2022 1.49 1.78 2.67 0 0 0 10.50 2.40 2.62 2.50 0 0 0
April 14, 2022 1.41 1.70 2.58 0 0 0 10.75 2.56 2.79 2.65 0 0 0
April 14, 2022 1.45 1.55 2.50 0 20 0 11.00 2.75 2.96 2.82 0 15 0
April 14, 2022 1.27 1.55 2.41 0 0 0 11.25 2.92 3.15 2.98 0 0 0
April 14, 2022 1.20 1.48 1.26 -1.05 8 2 11.50 3.10 3.40 3.15 0 0 0
April 14, 2022 1.14 1.42 2.27 0 3 0 11.75 3.30 3.55 3.35 0 0 0
April 14, 2022 1.08 1.36 2.05 0 44 0 12.00 3.47 3.75 3.50 0 10 0
April 14, 2022 1.03 1.30 2.13 0 0 0 12.25 3.67 3.95 3.70 0 0 0
April 14, 2022 0.97 1.24 1.70 0 2 0 12.50 3.90 4.15 3.90 0 15 0
April 14, 2022 0.96 1.19 1.97 0 0 0 12.75 4.06 4.35 4.05 0 0 0
April 14, 2022 0.88 1.14 1.70 0 16 0 13.00 4.30 4.55 4.25 0 0 0
April 14, 2022 0.92 1.09 1.86 0 15 0 13.25 4.50 4.75 4.45 0 0 0
April 14, 2022 0.82 1.05 1.81 0 0 0 13.50 4.75 4.95 4.65 0 0 0
April 14, 2022 0.82 0.98 1.71 0 0 0 14.00 5.15 5.40 5.05 0 0 0
April 14, 2022 0.72 0.85 0.90 0 63 0 15.00 6.05 6.26 5.97 0 10 0
May 20, 2022 2.82 4.00 0 0 0 0 8.00 1.24 1.50 0 0 0 0
May 20, 2022 2.63 3.75 0 0 0 0 8.50 1.50 1.77 0 0 0 0
May 20, 2022 2.52 3.65 0 0 0 0 8.75 1.64 1.91 0 0 0 0
May 20, 2022 2.36 2.67 0 0 1 0 9.00 1.78 2.04 0 0 0 0
May 20, 2022 2.25 2.58 0 0 0 0 9.25 1.93 2.19 0 0 0 0
May 20, 2022 2.15 2.48 3.45 0 0 0 9.50 2.07 2.34 2.23 0 0 0
May 20, 2022 2.08 2.43 3.35 0 0 0 9.75 2.22 2.50 2.37 0 0 0
May 20, 2022 1.99 2.27 2.09 0 6 0 10.00 2.38 2.66 2.51 0 0 0
May 20, 2022 1.79 2.10 3.00 0 0 0 10.50 2.70 2.99 2.81 0 0 0
May 20, 2022 1.64 2.03 2.63 0 3 0 11.00 3.05 3.35 3.15 0 0 0
May 20, 2022 1.50 1.89 2.68 0 0 0 11.50 3.41 3.70 3.50 0 0 0
May 20, 2022 1.40 1.75 2.53 0 0 0 12.00 3.80 4.05 3.85 0 0 0
May 20, 2022 1.32 1.63 2.40 0 0 0 12.50 4.16 4.45 4.20 0 0 0
May 20, 2022 1.19 1.53 2.28 0 0 0 13.00 4.56 4.85 4.60 0 0 0
May 20, 2022 1.02 1.32 2.09 0 10 0 14.00 5.40 5.70 5.35 0 0 0
June 17, 2022 3.85 4.15 0 0 4 0 6.50 0.78 0.96 1.00 0 20 0
June 17, 2022 3.60 3.85 0 0 4 0 7.00 0.98 1.18 1.15 0 37 0
June 17, 2022 3.30 3.59 4.64 0 0 0 7.50 1.19 1.42 1.39 0 49 0
June 17, 2022 3.10 3.30 4.45 0 18 0 8.00 1.46 1.69 1.64 0 3 0
June 17, 2022 2.81 3.07 0 0 11 0 8.50 1.73 1.96 2.08 0 10 0
June 17, 2022 2.63 2.85 4.30 0 51 0 9.00 2.02 2.24 2.14 0 6 0
June 17, 2022 2.40 2.64 3.62 0 20 0 9.50 2.31 2.57 2.42 0 0 0
June 17, 2022 2.26 2.49 2.30 0 91 0 10.00 2.62 2.89 2.58 0 100 0
June 17, 2022 1.88 2.20 0 0 41 0 11.00 3.27 3.55 3.35 0 10 0
June 17, 2022 1.63 1.98 2.45 0 331 0 12.00 4.00 4.29 4.00 0 30 0
June 17, 2022 1.46 1.70 2.45 0 17 0 13.00 4.77 5.05 4.75 0 4 0
June 17, 2022 1.22 1.52 2.20 0 4 0 14.00 5.60 5.90 5.50 0 0 0
June 17, 2022 1.08 1.35 1.53 0 63 0 15.00 6.45 6.70 6.30 0 0 0
June 17, 2022 0.96 1.25 1.55 0 2 0 16.00 7.32 7.60 7.10 0 0 0
September 16, 2022 4.30 4.56 4.50 -1.20 36 4 6.50 1.12 1.35 1.44 0 235 0
September 16, 2022 4.00 4.29 4.05 0 27 0 7.00 1.35 1.60 1.65 0 34 0
September 16, 2022 3.75 4.06 5.13 0 3 0 7.50 1.60 1.91 1.91 0 100 0
September 16, 2022 3.43 3.83 3.54 0 27 0 8.00 1.87 2.17 2.16 0 20 0
September 16, 2022 3.25 3.60 3.35 0 101 0 8.50 2.16 2.47 2.10 0 6 0
September 16, 2022 3.10 3.40 4.40 0 16 0 9.00 2.44 2.79 2.69 0 1 0
September 16, 2022 2.86 3.22 4.23 0 15 0 9.50 2.75 3.10 2.97 0 0 0
September 16, 2022 2.71 3.05 2.75 0 26 0 10.00 3.05 3.45 3.45 0 5 0
September 16, 2022 2.38 2.74 2.30 0 85 0 11.00 3.75 4.15 3.70 0 21 0
September 16, 2022 2.12 2.55 2.09 0 41 0 12.00 4.50 4.85 4.55 0 0 0
September 16, 2022 1.90 2.10 2.73 0 74 0 13.00 5.27 5.60 5.25 0 2 0
September 16, 2022 1.72 2.07 1.94 0 1 0 14.00 6.07 6.40 6.00 0 0 0
September 16, 2022 1.52 1.87 1.65 -0.05 132 2 15.00 6.89 7.20 6.80 0 10 0
September 16, 2022 1.41 1.60 1.55 0 143 0 16.00 7.73 8.10 7.21 0 20 0