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: November 28, 2022 at 9:24 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 16.600
  • Ask price: 16.600
  • 30-day historical volatility: 24.99%
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: 18,606
Volume: 0
Open interest: 469,812
Volume: 0
December 2, 2022 (Weekly) 0 0 2.89 0 0 0 14.50 0 0 0.49 0 0 0
December 2, 2022 (Weekly) 0 0 2.19 0 0 0 15.00 0 0 0.12 0 0 0
December 2, 2022 (Weekly) 0 0 1.69 0 0 0 15.50 0 0 0.12 0 0 0
December 2, 2022 (Weekly) 0 0 1.08 0 0 0 16.00 0 0 0.15 0 0 0
December 2, 2022 (Weekly) 0 0 0.65 0 0 0 16.50 0 0 0.22 0 0 0
December 2, 2022 (Weekly) 0 0 0.35 0 1 0 17.00 0 0 0.41 0 0 0
December 2, 2022 (Weekly) 0 0 0.18 0 10 0 17.50 0 0 0.82 0 0 0
December 2, 2022 (Weekly) 0 0 0.13 0 0 0 18.00 0 0 1.29 0 0 0
December 2, 2022 (Weekly) 0 0 0.12 0 0 0 18.50 0 0 1.79 0 0 0
December 2, 2022 (Weekly) 0 0 0.49 0 0 0 19.00 0 0 2.29 0 0 0
December 2, 2022 (Weekly) 0 0 0.49 0 0 0 19.50 0 0 2.99 0 0 0
December 9, 2022 (Weekly) 0 0 2.89 0 0 0 14.50 0 0 0.12 0 0 0
December 9, 2022 (Weekly) 0 0 2.19 0 0 0 15.00 0 0 0.13 0 0 0
December 9, 2022 (Weekly) 0 0 1.69 0 0 0 15.50 0 0 0.16 0 0 0
December 9, 2022 (Weekly) 0 0 1.20 0 0 0 16.00 0 0 0.22 0 0 0
December 9, 2022 (Weekly) 0 0 0.76 0 0 0 16.50 0 0 0.31 0 0 0
December 9, 2022 (Weekly) 0 0 0.46 0 0 0 17.00 0 0 0.54 0 0 0
December 9, 2022 (Weekly) 0 0 0.27 0 0 0 17.50 0 0 0.87 0 0 0
December 9, 2022 (Weekly) 0 0 0.18 0 0 0 18.00 0 0 1.27 0 0 0
December 9, 2022 (Weekly) 0 0 0.14 0 0 0 18.50 0 0 1.79 0 0 0
December 9, 2022 (Weekly) 0 0 0.12 0 0 0 19.00 0 0 2.29 0 0 0
December 9, 2022 (Weekly) 0 0 0.12 0 0 0 19.50 0 0 2.99 0 0 0
December 23, 2022 (Weekly) 0 0 2.30 0 0 0 15.00 0 0 0.23 0 0 0
December 23, 2022 (Weekly) 0 0 1.82 0 0 0 15.50 0 0 0.30 0 0 0
December 23, 2022 (Weekly) 0 0 1.41 0 0 0 16.00 0 0 0.40 0 0 0
December 23, 2022 (Weekly) 0 0 0.99 0 0 0 16.50 0 0 0.59 0 0 0
December 23, 2022 (Weekly) 0 0 0.67 0 0 0 17.00 0 0 0.83 0 0 0
December 23, 2022 (Weekly) 0 0 0.46 0 0 0 17.50 0 0 1.21 0 0 0
December 23, 2022 (Weekly) 0 0 0.31 0 0 0 18.00 0 0 1.59 0 0 0
December 23, 2022 (Weekly) 0 0 0.23 0 0 0 18.50 0 0 2.10 0 0 0
December 23, 2022 (Weekly) 0 0 0.19 0 0 0 19.00 0 0 2.50 0 0 0
December 16, 2022 0 0 8.55 0 0 0 8.50 0 0 0.07 0 0 0
December 16, 2022 0 0 8.03 0 0 0 9.00 0 0 0.07 0 20 0
December 16, 2022 0 0 7.51 0 0 0 9.50 0 0 0.07 0 0 0
December 16, 2022 0 0 7.01 0 10 0 10.00 0 0.02 0.02 0 295 0
December 16, 2022 0 0 6.02 0 10 0 11.00 0 0 0.07 0 10 0
December 16, 2022 0 0 5.02 0 17 0 12.00 0 0.03 0.03 0 206 0
December 16, 2022 0 0 4.77 0 0 0 12.25 0 0 0.08 0 0 0
December 16, 2022 0 0 4.53 0 10 0 12.50 0 0 0.08 0 0 0
December 16, 2022 0 0 4.29 0 0 0 12.75 0 0 0.08 0 0 0
December 16, 2022 0 0 4.03 0 5 0 13.00 0 0 0.08 0 34 0
December 16, 2022 0 0 3.80 0 5 0 13.25 0 0 0.09 0 0 0
December 16, 2022 0 0 3.55 0 0 0 13.50 0 0 0.09 0 20 0
December 16, 2022 0 0 3.30 0 0 0 13.75 0 0 0.10 0 0 0
December 16, 2022 0 0 3.00 0 79 0 14.00 0 0 0.10 0 104 0
December 16, 2022 0 0 2.82 0 0 0 14.25 0 0 0.11 0 0 0
December 16, 2022 0 0 2.58 0 40 0 14.50 0 0 0.12 0 0 0
December 16, 2022 0 0 2.34 0 0 0 14.75 0 0 0.13 0 0 0
December 16, 2022 0 2.50 2.11 0 946 0 15.00 0 0 0.16 0 10 0
December 16, 2022 0 0 1.88 0 0 0 15.25 0 0 0.17 0 0 0
December 16, 2022 0 0 1.67 0 21 0 15.50 0 0 0.20 0 0 0
December 16, 2022 0 0 1.45 0 0 0 15.75 0 0 0.16 0 0 0
December 16, 2022 0.25 0 1.24 0 54 0 16.00 0 0 0.27 0 10 0
December 16, 2022 0 0 1.06 0 0 0 16.25 0 0 0.35 0 10 0
December 16, 2022 0 0 0.86 0 5 0 16.50 0 0 0.43 0 1 0
December 16, 2022 0 0 0.73 0 30 0 16.75 0 0 0.48 0 1 0
December 16, 2022 0 0 0.58 0 141 0 17.00 0 0 0.60 0 17 0
December 16, 2022 0 0 0.46 0 11 0 17.25 0 0 0.74 0 0 0
December 16, 2022 0 0 0.37 0 55 0 17.50 0 0 0.90 0 0 0
December 16, 2022 0 0 0.30 0 26 0 17.75 0 0 1.09 0 0 0
December 16, 2022 0 0 0.23 0 7,882 0 18.00 0 0 1.28 0 1 0
December 16, 2022 0 0 0.19 0 16 0 18.25 0 0 1.48 0 0 0
December 16, 2022 0 0 0.17 0 6 0 18.50 0 0 1.71 0 0 0
December 16, 2022 0 0 0.13 0 244 0 19.00 0 0 2.17 0 0 0
December 16, 2022 0 1.80 0.10 0 86 0 20.00 0 0 3.16 0 0 0
December 16, 2022 0 0 0.08 0 22 0 21.00 0 0 4.16 0 0 0
January 20, 2023 0 0 5.07 0 0 0 12.00 0 0 0.10 0 15 0
January 20, 2023 0 0 4.83 0 0 0 12.25 0 0 0.11 0 0 0
January 20, 2023 0 0 4.57 0 0 0 12.50 0 0 0.13 0 0 0
January 20, 2023 0 0 4.32 0 20 0 12.75 0 0 0.14 0 0 0
January 20, 2023 0 0 4.12 0 0 0 13.00 0 0 0.15 0 0 0
January 20, 2023 0 0 3.88 0 0 0 13.25 0 0 0.15 0 0 0
January 20, 2023 0 0 3.63 0 0 0 13.50 0 0 0.16 0 10 0
January 20, 2023 0 0 3.39 0 0 0 13.75 0 0 0.18 0 0 0
January 20, 2023 0 0 3.16 0 0 0 14.00 0 0 0.21 0 10 0
January 20, 2023 0 0 2.91 0 0 0 14.25 0 0 0.22 0 0 0
January 20, 2023 0 0 2.69 0 0 0 14.50 0 0 0.26 0 0 0
January 20, 2023 0 0 2.47 0 0 0 14.75 0 0 0.28 0 21 0
January 20, 2023 0 0 2.24 0 10 0 15.00 0 0 0.32 0 6 0
January 20, 2023 0 0 2.03 0 1 0 15.25 0 0 0.38 0 1 0
January 20, 2023 0 0 1.83 0 0 0 15.50 0 0 0.42 0 40 0
January 20, 2023 0 0 1.64 0 0 0 15.75 0 0 0.50 0 10 0
January 20, 2023 0 1.85 1.43 0 198 0 16.00 0 0 0.57 0 0 0
January 20, 2023 0 0 1.27 0 2 0 16.25 0 0 0.64 0 0 0
January 20, 2023 0 0 1.11 0 1 0 16.50 0 0 0.74 0 10 0
January 20, 2023 0 0 0.99 0 0 0 16.75 0 0 0.88 0 10 0
January 20, 2023 0 0 0.86 0 27 0 17.00 0 0 0.97 0 1 0
January 20, 2023 0 0 0.75 0 10 0 17.25 0 0 1.12 0 10 0
January 20, 2023 0 0 0.63 0 11 0 17.50 0 0 1.25 0 0 0
January 20, 2023 0 0 0.54 0 0 0 17.75 0 0 1.41 0 1 0
January 20, 2023 0 0 0.46 0 25 0 18.00 0 0 1.60 0 0 0
January 20, 2023 0 0 0.40 0 0 0 18.25 0 0 1.81 0 0 0
January 20, 2023 0 0 0.35 0 0 0 18.50 0 0 1.96 0 0 0
February 17, 2023 0 0 5.11 0 0 0 12.00 0 0 0.16 0 2 0
February 17, 2023 0 0 4.87 0 0 0 12.25 0 0 0.17 0 0 0
February 17, 2023 0 0 4.67 0 0 0 12.50 0 0 0.18 0 0 0
February 17, 2023 0 0 4.43 0 0 0 12.75 0 0 0.19 0 0 0
February 17, 2023 0 0 4.17 0 0 0 13.00 0 0 0.21 0 0 0
February 17, 2023 0 0 3.96 0 0 0 13.25 0 0 0.23 0 0 0
February 17, 2023 0 0 3.71 0 0 0 13.50 0 0 0.25 0 0 0
February 17, 2023 0 0 3.49 0 0 0 13.75 0 0 0.27 0 0 0
February 17, 2023 0 0 3.24 0 0 0 14.00 0 0 0.30 0 0 0
February 17, 2023 0 0 2.99 0 0 0 14.25 0 0 0.34 0 0 0
February 17, 2023 0 0 2.80 0 0 0 14.50 0 0 0.38 0 0 0
February 17, 2023 0 0 2.62 0 0 0 14.75 0 0 0.43 0 0 0
February 17, 2023 0 0 2.42 0 0 0 15.00 0 0 0.48 0 0 0
February 17, 2023 0 0 2.18 0 0 0 15.25 0 0 0.54 0 0 0
February 17, 2023 0 0 2.00 0 0 0 15.50 0 0 0.59 0 0 0
February 17, 2023 0 0 1.83 0 2 0 15.75 0 0 0.68 0 0 0
February 17, 2023 0 0 1.66 0 25 0 16.00 0 0 0.76 0 0 0
February 17, 2023 0 0 1.49 0 20 0 16.25 0 0 0.87 0 0 0
February 17, 2023 0 0 1.36 0 0 0 16.50 0 0 0.98 0 0 0
February 17, 2023 0 0 1.21 0 0 0 16.75 0 0 1.08 0 0 0
February 17, 2023 0 0 1.09 0 6 0 17.00 0 0 1.19 0 0 0
February 17, 2023 0 0 0.98 0 3 0 17.25 0 0 1.32 0 0 0
February 17, 2023 0 0 0.87 0 0 0 17.50 0 0 1.49 0 0 0
February 17, 2023 0 0 0.77 0 0 0 17.75 0 0 1.62 0 0 0
February 17, 2023 0 0 0.69 0 0 0 18.00 0 0 1.81 0 0 0
February 17, 2023 0 0 0.61 0 0 0 18.25 0 0 1.99 0 0 0
February 17, 2023 0 0 0.54 0 0 0 18.50 0 0 2.17 0 10 0
March 17, 2023 0 0 15.05 0 0 0 2.00 0 0 0.09 0 0 0
March 17, 2023 0 0 14.05 0 0 0 3.00 0 0 0.09 0 0 0
March 17, 2023 0 0 13.03 0 0 0 4.00 0 0 0.04 0 21 0
March 17, 2023 0 0 12.54 0 0 0 4.50 0 0 0.09 0 0 0
March 17, 2023 0 0 11.94 0 3 0 5.00 0 0 0.09 0 5,020 0
March 17, 2023 0 0 10.96 0 50 0 6.00 0 0 0.04 0 36,015 0
March 17, 2023 0 0 10.46 0 30 0 6.50 0 0 0.10 0 15,000 0
March 17, 2023 0 0 9.95 0 102 0 7.00 0 0 0.10 0 30,100 0
March 17, 2023 0 0 9.55 0 0 0 7.50 0 0.03 0.03 0 470 0
March 17, 2023 0 0 8.97 0 48 0 8.00 0 0 0.11 0 8,000 0
March 17, 2023 0 0 7.97 0 155 0 9.00 0 0 0.12 0 34,040 0
March 17, 2023 0 0 7.01 0 60 0 10.00 0 0.07 0.06 0 30,792 0
March 17, 2023 0 0 6.61 0 1,010 0 10.50 0 0 0.13 0 1,000 0
March 17, 2023 0 0 6.16 0 0 0 11.00 0 0 0.13 0 0 0
March 17, 2023 0 0 5.12 0 80 0 12.00 0 0 0.16 0 60 0
March 17, 2023 0 0 4.99 0 0 0 12.25 0 0 0.17 0 0 0
March 17, 2023 0 0 4.74 0 0 0 12.50 0 0 0.19 0 0 0
March 17, 2023 0 0 4.52 0 0 0 12.75 0 0 0.21 0 30 0
March 17, 2023 0 0 4.32 0 37 0 13.00 0 0 0.23 0 3,001 0
March 17, 2023 0 0 4.10 0 0 0 13.25 0 0 0.26 0 0 0
March 17, 2023 0 0 3.80 0 0 0 13.50 0 0 0.29 0 0 0
March 17, 2023 0 0 3.60 0 1 0 13.75 0 0 0.32 0 0 0
March 17, 2023 0 0 3.35 0 37 0 14.00 0 0 0.36 0 140 0
March 17, 2023 0 0 3.15 0 0 0 14.25 0 0 0.40 0 0 0
March 17, 2023 0 0 2.95 0 0 0 14.50 0 0 0.45 0 0 0
March 17, 2023 0 0 2.74 0 0 0 14.75 0 0 0.51 0 0 0
March 17, 2023 0 0 2.54 0 39 0 15.00 0 1.00 0.57 0 57 0
March 17, 2023 0 0 2.36 0 0 0 15.25 0 0 0.64 0 0 0
March 17, 2023 0 0 2.18 0 1 0 15.50 0 0 0.71 0 0 0
March 17, 2023 0 0 2.01 0 0 0 15.75 0 0 0.79 0 20 0
March 17, 2023 0 3.00 1.86 0 69 0 16.00 0 0 0.88 0 0 0
March 17, 2023 0 0 1.71 0 7 0 16.25 0 0 0.98 0 0 0
March 17, 2023 0 0 1.55 0 4 0 16.50 0 0 1.08 0 20 0
March 17, 2023 0 0 1.41 0 34 0 16.75 0 0 1.19 0 1 0
March 17, 2023 0 0 1.29 0 54 0 17.00 0 1.23 1.21 0 5,717 0
March 17, 2023 0 0 1.18 0 10 0 17.25 0 0 1.45 0 0 0
March 17, 2023 0 0 1.07 0 16 0 17.50 0 0 1.59 0 0 0
March 17, 2023 0 0 0.96 0 0 0 17.75 0 0 1.73 0 0 0
March 17, 2023 0 0 0.88 0 16 0 18.00 0 0 1.89 0 210 0
March 17, 2023 0 0 0.80 0 3 0 18.25 0 0 2.05 0 0 0
March 17, 2023 0 0 0.72 0 0 0 18.50 0 0 2.23 0 0 0
March 17, 2023 0 0 0.57 0 60 0 19.00 0 0 2.63 0 1 0
March 17, 2023 0 0.40 0.39 0 128 0 20.00 0 0 3.44 0 0 0
March 17, 2023 0 0 0.27 0 25 0 21.00 0 0 4.35 0 0 0
April 21, 2023 0 0 3.24 0 0 0 14.25 0 0 0.55 0 0 0
April 21, 2023 0 0 3.05 0 0 0 14.50 0 0 0.61 0 0 0
April 21, 2023 0 0 2.90 0 0 0 14.75 0 0 0.67 0 0 0
April 21, 2023 0 0 2.67 0 0 0 15.00 0 0 0.74 0 0 0
April 21, 2023 0 0 2.50 0 0 0 15.25 0 0 0.82 0 1 0
April 21, 2023 0 0 2.34 0 0 0 15.50 0 0 0.90 0 2 0
April 21, 2023 0 0 2.15 0 0 0 15.75 0 0 0.99 0 0 0
April 21, 2023 0 0 2.01 0 0 0 16.00 0 0 1.08 0 0 0
April 21, 2023 0 0 1.86 0 0 0 16.25 0 0 1.19 0 0 0
April 21, 2023 0 0 1.73 0 0 0 16.50 0 0 1.30 0 0 0
April 21, 2023 0 0 1.60 0 0 0 16.75 0 0 1.41 0 0 0
April 21, 2023 0 0 1.47 0 0 0 17.00 0 0 1.54 0 0 0
April 21, 2023 0 0 1.33 0 0 0 17.25 0 0 1.67 0 0 0
April 21, 2023 0 0 1.24 0 0 0 17.50 0 0 1.81 0 0 0
April 21, 2023 0 0 1.16 0 0 0 17.75 0 0 1.95 0 0 0
April 21, 2023 0 0 1.02 0 0 0 18.00 0 0 2.14 0 0 0
April 21, 2023 0 0 0.93 0 0 0 18.25 0 0 2.30 0 0 0
April 21, 2023 0 0 0.87 0 6 0 18.50 0 0 2.43 0 0 0
May 19, 2023 0 0 2.47 0 0 0 15.50 0 0 1.07 0 0 0
May 19, 2023 0 0 2.33 0 0 0 15.75 0 0 1.16 0 0 0
May 19, 2023 0 0 2.15 0 0 0 16.00 0 0 1.26 0 0 0
May 19, 2023 0 0 2.05 0 0 0 16.25 0 0 1.37 0 0 0
May 19, 2023 0 0 1.88 0 0 0 16.50 0 0 1.48 0 0 0
May 19, 2023 0 0 1.75 0 0 0 16.75 0 0 1.60 0 0 0
May 19, 2023 0 0 1.60 0 0 0 17.00 0 0 1.73 0 0 0
May 19, 2023 0 0 1.49 0 0 0 17.25 0 0 1.86 0 0 0
May 19, 2023 0 0 1.40 0 0 0 17.50 0 0 1.99 0 0 0
May 19, 2023 0 0 1.27 0 0 0 17.75 0 0 2.13 0 0 0
May 19, 2023 0 0 1.18 0 0 0 18.00 0 0 2.28 0 0 0
May 19, 2023 0 0 1.08 0 0 0 18.25 0 0 2.44 0 0 0
May 19, 2023 0 0 1.03 0 0 0 18.50 0 0 2.60 0 0 0
June 16, 2023 0 0 7.19 0 36 0 10.00 0 0 0.16 0 5 0
June 16, 2023 0 0 6.28 0 20 0 11.00 0 1.10 0.23 0 0 0
June 16, 2023 0 0 5.39 0 10 0 12.00 0 0 0.32 0 10 0
June 16, 2023 0 0 4.45 0 9 0 13.00 0 0 0.47 0 0 0
June 16, 2023 0 0 3.64 0 30 0 14.00 0 0 0.67 0 24 0
June 16, 2023 0 0 2.95 0 47 0 15.00 0 0 0.94 0 2 0
June 16, 2023 0 0 2.30 0 26 0 16.00 0 0 1.31 0 0 0
June 16, 2023 0 0 1.79 0 12 0 17.00 0 0 1.76 0 20 0
June 16, 2023 0 0 1.33 0 1 0 18.00 0 0 2.33 0 0 0
June 16, 2023 0 0 0.98 0 20 0 19.00 0 0 3.02 0 0 0
June 16, 2023 0 0 0.73 0 64 0 20.00 0 0 3.76 0 0 0
September 15, 2023 0 0 7.30 0 0 0 10.00 0 0 0.28 0 0 0
September 15, 2023 0 0 6.43 0 3 0 11.00 0 0 0.37 0 0 0
September 15, 2023 0 0 5.45 0 10 0 12.00 0 0 0.51 0 0 0
September 15, 2023 0 0 4.70 0 0 0 13.00 0 0 0.67 0 20 0
September 15, 2023 0 0 3.95 0 0 0 14.00 0 0 0.92 0 27 0
September 15, 2023 0 0 3.25 0 6 0 15.00 0 0 1.24 0 2 0
September 15, 2023 0 0 2.65 0 1 0 16.00 0 0 1.63 0 0 0
September 15, 2023 0 0 2.13 0 0 0 17.00 0 0 2.15 0 0 0
September 15, 2023 0 0 1.69 0 11 0 18.00 0 0 2.70 0 0 0
September 15, 2023 0 0 1.31 0 7 0 19.00 0 0 3.33 0 0 0
September 15, 2023 0 2.60 1.01 0 0 0 20.00 0 0 4.03 0 0 0
March 15, 2024 0 0 12.16 0 16 0 5.00 0 0 0.29 0 5 0
March 15, 2024 0 0 11.14 0 0 0 6.00 0 0 0.17 0 1 0
March 15, 2024 0 0 10.17 0 0 0 7.00 0 0 0.21 0 1,000 0
March 15, 2024 0 0 9.14 0 0 0 8.00 0 0 0.27 0 1 0
March 15, 2024 0 0 8.27 0 10 0 9.00 0 0 0.35 0 34,000 0
March 15, 2024 0 0 7.39 0 32 0 10.00 0.35 0 0.46 0 25,014 0
March 15, 2024 0 0 6.57 0 4,049 0 11.00 0 0 0.61 0 19,500 0
March 15, 2024 2.50 0 5.70 0 24 0 12.00 0 0 0.81 0 40,112 0
March 15, 2024 0 0 4.40 0 52 0 14.00 0 1.19 1.19 0 35,701 0
March 15, 2024 0 0 3.80 0 130 0 15.00 0 0 1.76 0 35,009 0
March 15, 2024 0 0 3.25 0 214 0 16.00 0 2.05 1.95 0 35,230 0
March 15, 2024 0 0 2.77 0 115 0 17.00 0 0 2.72 0 30,005 0
March 15, 2024 0 0 2.30 0 55 0 18.00 0 0 3.26 0 1 0
March 15, 2024 0 0 1.61 0 23 0 20.00 0 0 4.54 0 0 0
March 15, 2024 0 2.00 1.12 0 30 0 22.00 0 0 6.01 0 0 0
March 21, 2025 0 0 8.33 0 0 0 9.00 0 0 0.64 0 0 0
March 21, 2025 0 0 7.56 0 162 0 10.00 0 0 0.84 0 6,506 0
March 21, 2025 0 0 6.15 0 29 0 12.00 0 0 1.40 0 299 0
March 21, 2025 2.55 5.95 4.90 0 92 0 14.00 0 0 2.18 0 1 0
March 21, 2025 0 0 3.90 0 285 0 16.00 0 0 2.89 0 6,520 0
March 21, 2025 0 0 3.50 0 0 0 17.00 0 0 3.54 0 30,000 0
March 21, 2025 0 0 3.10 0 371 0 18.00 0 3.83 3.63 0 181 0
March 21, 2025 0 3.75 2.30 0 242 0 20.00 0 0 5.31 0 0 0
March 21, 2025 0 0 1.80 0 184 0 22.00 0 0 6.70 0 2 0