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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

HND – BetaPro Natural Gas Inverse Leveraged Daily Bear ETF

Last update: December 1, 2023 at 12:20 p.m.   (Real-time)

  • Last price: 74.100
  • Net change: -0.720
  • Bid price: 73.970
  • Ask price: 74.070
  • 30-day historical volatility: 91.04%
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: 7
Volume: 0
Open interest: 29
Volume: 0
December 15, 2023 37.60 40.10 40.85 0 0 0 35.00 0 0.85 0.85 0 0 0
December 15, 2023 36.60 39.10 39.85 0 0 0 36.00 0 0.85 0.85 0 0 0
December 15, 2023 35.60 38.10 38.85 0 0 0 37.00 0 0.85 0.85 0 0 0
December 15, 2023 34.60 37.10 37.85 0 0 0 38.00 0 0.85 0.85 0 0 0
December 15, 2023 33.60 36.10 36.85 0 0 0 39.00 0 0.85 0.85 0 0 0
December 15, 2023 32.60 35.10 35.85 0 0 0 40.00 0 0.85 0.85 0 0 0
December 15, 2023 31.60 34.10 34.85 0 0 0 41.00 0 0.85 0.85 0 0 0
December 15, 2023 30.60 33.10 33.85 0 0 0 42.00 0.01 0.85 0.85 0 0 0
December 15, 2023 29.60 32.10 32.85 0 0 0 43.00 0.01 0.85 0.85 0 0 0
December 15, 2023 28.60 31.10 31.70 0 0 0 44.00 0.01 0.90 0.90 0 0 0
December 15, 2023 27.65 30.10 30.70 0 5 0 45.00 0.01 0.90 0.90 0 0 0
December 15, 2023 26.65 29.10 29.90 0 0 0 46.00 0.01 0.90 0.90 0 0 0
December 15, 2023 25.65 28.15 28.90 0 0 0 47.00 0.01 0.95 0.95 0 0 0
December 15, 2023 24.70 27.15 27.90 0 0 0 48.00 0.01 1.00 1.00 0 0 0
December 15, 2023 23.75 26.20 26.95 0 0 0 49.00 0.01 1.05 1.05 0 0 0
December 15, 2023 22.75 25.25 26.00 0 0 0 50.00 0.01 1.10 1.10 0 0 0
December 15, 2023 20.90 23.35 24.10 0 0 0 52.00 0.01 1.20 1.20 0 0 0
December 15, 2023 19.35 21.50 22.25 0 0 0 54.00 0.01 1.40 1.40 0 0 0
December 15, 2023 17.55 19.75 20.45 0 0 0 56.00 0.01 1.65 1.60 0 0 0
December 15, 2023 13.75 18.05 18.75 0 0 0 58.00 0.01 1.95 1.90 0 1 0
December 15, 2023 12.15 16.40 17.15 0 0 0 60.00 0.01 2.30 2.30 0 0 0
December 15, 2023 10.60 14.85 15.55 0 0 0 62.00 0.01 2.80 2.75 0 0 0
December 15, 2023 9.15 13.40 13.95 0 0 0 64.00 0.01 3.35 3.25 0 0 0
December 15, 2023 7.80 12.05 12.70 0 0 0 66.00 0.01 4.00 3.90 0 0 0
December 15, 2023 6.55 10.65 11.25 0 0 0 68.00 0.65 4.70 4.60 0 0 0
December 15, 2023 5.40 9.50 10.10 0 0 0 70.00 2.50 5.55 5.40 0 0 0
December 15, 2023 4.35 8.45 9.00 0 0 0 72.00 2.45 6.50 6.35 0 0 0
December 15, 2023 3.40 7.50 8.00 0 1 0 74.00 3.50 7.55 7.35 0 0 0
December 15, 2023 2.55 6.65 7.60 0 0 0 76.00 4.65 8.75 8.95 0 0 0
December 15, 2023 1.80 5.90 6.80 0 0 0 78.00 5.90 10.00 10.15 0 0 0
December 15, 2023 1.20 5.25 6.15 0 0 0 80.00 7.25 11.35 11.45 0 0 0
December 15, 2023 0.60 4.70 5.55 0 0 0 82.00 8.70 12.95 13.05 0 0 0
December 15, 2023 0.14 4.20 5.00 0 0 0 84.00 10.15 14.45 14.40 0 0 0
January 19, 2024 36.55 39.25 39.85 0 0 0 36.00 0.01 1.20 1.25 0 0 0
January 19, 2024 35.60 38.30 38.90 0 0 0 37.00 0.01 1.30 1.30 0 0 0
January 19, 2024 34.65 37.35 37.95 0 0 0 38.00 0.01 1.35 1.35 0 0 0
January 19, 2024 33.70 36.40 37.00 0 0 0 39.00 0.01 1.45 1.45 0 0 0
January 19, 2024 32.80 35.50 36.25 0 0 0 40.00 0.01 1.55 1.55 0 2 0
January 19, 2024 31.90 34.55 35.35 0 0 0 41.00 0.01 1.65 1.65 0 0 0
January 19, 2024 31.00 33.65 34.40 0 0 0 42.00 0.50 1.75 1.75 0 0 0
January 19, 2024 30.10 32.80 33.55 0 0 0 43.00 0.01 1.85 1.85 0 0 0
January 19, 2024 29.20 31.90 32.65 0 0 0 44.00 0.01 2.00 2.00 0 0 0
January 19, 2024 28.35 31.05 31.80 0 0 0 45.00 0.07 2.15 2.15 0 0 0
January 19, 2024 27.50 30.20 30.95 0 0 0 46.00 0.23 2.30 2.30 0 0 0
January 19, 2024 26.70 29.35 30.10 0 0 0 47.00 0.41 2.50 2.45 0 1 0
January 19, 2024 23.85 28.55 29.30 0 0 0 48.00 0.60 2.70 2.65 0 0 0
January 19, 2024 23.05 27.75 28.45 0 0 0 49.00 0.01 2.90 2.85 0 0 0
January 19, 2024 22.25 26.95 27.70 0 0 0 50.00 0.01 3.10 3.05 0 2 0
January 19, 2024 20.70 25.45 26.15 0 0 0 52.00 0.01 3.60 3.55 0 0 0
January 19, 2024 19.25 23.95 24.50 0 0 0 54.00 0.01 4.10 4.05 0 0 0
January 19, 2024 17.85 22.40 23.20 0 0 0 56.00 0.29 4.70 4.65 0 0 0
January 19, 2024 16.50 21.05 21.70 0 0 0 58.00 0.90 5.35 5.25 0 10 0
January 19, 2024 15.20 19.75 20.40 0 0 0 60.00 1.60 6.05 5.95 0 6 0
January 19, 2024 13.95 18.50 19.15 0 0 0 62.00 2.35 6.80 6.70 0 2 0
January 19, 2024 12.75 17.30 17.95 0 0 0 64.00 3.15 7.60 7.50 0 0 0
January 19, 2024 11.65 16.20 16.80 0 0 0 66.00 4.05 8.50 8.35 0 0 0
January 19, 2024 10.60 15.15 15.70 0 0 0 68.00 5.00 9.45 9.25 0 0 0
January 19, 2024 9.60 14.15 14.70 0 0 0 70.00 6.00 10.45 10.25 0 0 0
January 19, 2024 8.70 13.25 13.80 0 0 0 72.00 7.10 11.55 11.35 0 0 0
January 19, 2024 7.85 12.40 12.90 0 0 0 74.00 8.25 12.75 12.55 0 0 0
January 19, 2024 7.10 11.55 12.30 0 0 0 76.00 9.45 14.00 13.90 0 0 0
January 19, 2024 6.40 10.85 11.40 0 0 0 78.00 10.75 15.30 15.30 0 0 0
January 19, 2024 5.75 10.20 10.70 0 0 0 80.00 12.10 16.65 16.50 0 0 0
January 19, 2024 5.15 9.65 10.10 0 0 0 82.00 13.50 18.05 17.85 0 0 0
January 19, 2024 4.65 9.10 9.75 0 0 0 84.00 14.95 19.50 19.45 0 0 0
February 16, 2024 27.30 30.35 31.00 0 0 0 48.00 2.00 4.90 4.85 0 1 0
February 16, 2024 26.60 29.65 30.30 0 0 0 49.00 2.30 5.20 5.15 0 0 0
February 16, 2024 25.90 28.90 29.60 0 0 0 50.00 2.60 5.50 5.40 0 0 0
February 16, 2024 24.50 27.55 28.20 0 0 0 52.00 3.25 6.10 6.05 0 4 0
February 16, 2024 23.20 26.25 26.90 0 0 0 54.00 3.90 6.80 6.70 0 0 0
February 16, 2024 21.90 24.95 25.60 0 0 0 56.00 4.65 7.50 7.45 0 0 0
February 16, 2024 20.70 23.75 24.35 0 0 0 58.00 5.40 8.30 8.20 0 0 0
February 16, 2024 19.55 22.50 23.15 0 0 0 60.00 6.25 9.10 9.00 0 0 0
February 16, 2024 18.45 21.40 22.00 0 0 0 62.00 7.10 10.00 9.85 0 0 0
February 16, 2024 17.40 20.30 20.90 0 0 0 64.00 8.00 10.90 10.75 0 0 0
February 16, 2024 16.35 19.30 19.90 0 0 0 66.00 9.00 11.90 11.75 0 0 0
February 16, 2024 15.40 18.35 18.90 0 1 0 68.00 10.05 12.95 12.75 0 0 0
February 16, 2024 14.55 17.45 18.00 0 0 0 70.00 11.15 14.00 13.85 0 0 0
February 16, 2024 13.70 16.60 17.15 0 0 0 72.00 12.30 15.20 14.95 0 0 0
February 16, 2024 12.90 15.85 16.35 0 0 0 74.00 13.50 16.40 16.15 0 0 0
February 16, 2024 12.20 15.10 16.70 0 0 0 76.00 14.75 17.65 18.45 0 0 0
February 16, 2024 11.50 14.40 16.00 0 0 0 78.00 16.05 18.95 19.70 0 0 0
February 16, 2024 10.85 13.80 15.35 0 0 0 80.00 17.40 20.30 21.20 0 0 0
February 16, 2024 10.30 13.20 14.65 0 0 0 82.00 18.80 21.70 22.40 0 0 0
February 16, 2024 9.75 12.65 13.95 0 0 0 84.00 20.15 23.20 23.90 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.