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 19, 2024 at 3:18 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 18.47%
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: 110,665
Volume: 0
Open interest: 390,442
Volume: 0
March 22, 2024 (Weekly) 0 0 3.92 0 0 0 14.00 0 0 0.07 0 0 0
March 22, 2024 (Weekly) 0 0 3.42 0 0 0 14.50 0 0 0.07 0 0 0
March 22, 2024 (Weekly) 0 0 2.92 0 0 0 15.00 0 0 0.07 0 0 0
March 22, 2024 (Weekly) 0 0 2.42 0 0 0 15.50 0 0 0.07 0 0 0
March 22, 2024 (Weekly) 0 0 1.92 0 0 0 16.00 0 0 0.07 0 0 0
March 22, 2024 (Weekly) 0 0 1.42 0 0 0 16.50 0 0 0.06 0 0 0
March 22, 2024 (Weekly) 0 0 0.94 0 1 0 17.00 0 0 0.09 0 0 0
March 22, 2024 (Weekly) 0 0 0.45 0 9 0 17.50 0 0 0.18 0 0 0
March 22, 2024 (Weekly) 0 0 0.18 0 0 0 18.00 0 0 0.44 0 0 0
March 22, 2024 (Weekly) 0 0 0.07 0 0 0 18.50 0 0 0.85 0 0 0
March 22, 2024 (Weekly) 0 0 0.07 0 0 0 19.00 0 0 1.34 0 0 0
March 22, 2024 (Weekly) 0 0 0.07 0 0 0 19.50 0 0 1.83 0 0 0
March 22, 2024 (Weekly) 0 0 0 0 0 0 20.00 0 0 0 0 0 0
March 28, 2024 (Weekly) 0 0 3.42 0 0 0 14.50 0 0 0.07 0 0 0
March 28, 2024 (Weekly) 0 0 2.92 0 0 0 15.00 0 0 0.07 0 0 0
March 28, 2024 (Weekly) 0 0 2.42 0 0 0 15.50 0 0 0.07 0 0 0
March 28, 2024 (Weekly) 0 0 1.92 0 0 0 16.00 0 0 0.06 0 0 0
March 28, 2024 (Weekly) 0 0 1.44 0 0 0 16.50 0 0 0.09 0 0 0
March 28, 2024 (Weekly) 0 0 0.92 0 0 0 17.00 0 0 0.12 0 0 0
March 28, 2024 (Weekly) 0 0 0.50 0 0 0 17.50 0 0 0.24 0 0 0
March 28, 2024 (Weekly) 0 0 0.23 0 0 0 18.00 0 0 0.51 0 0 0
March 28, 2024 (Weekly) 0 0 0.12 0 0 0 18.50 0 0 0.87 0 0 0
March 28, 2024 (Weekly) 0 0 0.08 0 0 0 19.00 0 0 1.34 0 0 0
March 28, 2024 (Weekly) 0 0 0.07 0 0 0 19.50 0 0 1.83 0 0 0
March 28, 2024 (Weekly) 0 0 0 0 0 0 20.00 0 0 0 0 0 0
April 5, 2024 (Weekly) 0 0 2.94 0 0 0 15.00 0 0 0.08 0 0 0
April 5, 2024 (Weekly) 0 0 2.44 0 0 0 15.50 0 0 0.07 0 0 0
April 5, 2024 (Weekly) 0 0 1.94 0 0 0 16.00 0 0 0.08 0 0 0
April 5, 2024 (Weekly) 0 0 1.44 0 0 0 16.50 0 0 0.10 0 0 0
April 5, 2024 (Weekly) 0 0 0.98 0 0 0 17.00 0 0 0.17 0 0 0
April 5, 2024 (Weekly) 0 0 0.60 0 0 0 17.50 0 0 0.30 0 0 0
April 5, 2024 (Weekly) 0 0 0.30 0 0 0 18.00 0 0 0.63 0 0 0
April 5, 2024 (Weekly) 0 0 0.15 0 0 0 18.50 0 0 0.91 0 0 0
April 5, 2024 (Weekly) 0 0 0.10 0 0 0 19.00 0 0 1.36 0 0 0
April 5, 2024 (Weekly) 0 0 0.08 0 0 0 19.50 0 0 1.84 0 0 0
April 5, 2024 (Weekly) 0 0 0 0 0 0 20.00 0 0 0 0 0 0
April 19, 2024 0 0 3.93 0 0 0 14.00 0 0 0.07 0 0 0
April 19, 2024 0 0 3.68 0 0 0 14.25 0 0 0.06 0 0 0
April 19, 2024 0 0 3.43 0 0 0 14.50 0 0 0.08 0 0 0
April 19, 2024 0 0 3.18 0 0 0 14.75 0 0 0.08 0 0 0
April 19, 2024 0 0 2.93 0 0 0 15.00 0 0 0.07 0 0 0
April 19, 2024 0 0 2.68 0 0 0 15.25 0 0 0.09 0 3 0
April 19, 2024 0 0 2.44 0 0 0 15.50 0 0 0.10 0 10 0
April 19, 2024 0 0 2.19 0 0 0 15.75 0 0 0.11 0 0 0
April 19, 2024 0 0 1.94 0 79 0 16.00 0 0 0.11 0 20 0
April 19, 2024 0 0 1.71 0 0 0 16.25 0 0 0.13 0 0 0
April 19, 2024 0 0 1.49 0 5 0 16.50 0 0 0.17 0 0 0
April 19, 2024 0 0 1.27 0 27,502 0 16.75 0 0 0.20 0 0 0
April 19, 2024 0 0 1.07 0 30 0 17.00 0 0 0.26 0 0 0
April 19, 2024 0 0 0.89 0 0 0 17.25 0 0 0.32 0 0 0
April 19, 2024 0 0 0.69 0 16 0 17.50 0 0 0.41 0 0 0
April 19, 2024 0 0 0.54 0 0 0 17.75 0 0 0.51 0 0 0
April 19, 2024 0 0 0.42 0 10 0 18.00 0 0 0.65 0 0 0
April 19, 2024 0 0 0.32 0 0 0 18.25 0 0 0.85 0 0 0
April 19, 2024 0 0 0.24 0 0 0 18.50 0 0 0.97 0 0 0
April 19, 2024 0 0 0.18 0 0 0 18.75 0 0 1.17 0 0 0
May 17, 2024 0 0 3.95 0 0 0 14.00 0 0 0.09 0 10 0
May 17, 2024 0 0 3.71 0 0 0 14.25 0 0 0.10 0 0 0
May 17, 2024 0 0 3.47 0 0 0 14.50 0 0 0.11 0 1 0
May 17, 2024 0 0 3.23 0 0 0 14.75 0 0 0.12 0 0 0
May 17, 2024 0 0 3.00 0 1 0 15.00 0 0 0.13 0 0 0
May 17, 2024 0 0 2.77 0 0 0 15.25 0 0 0.16 0 0 0
May 17, 2024 0 0 2.54 0 0 0 15.50 0 0 0.16 0 10 0
May 17, 2024 0 0 2.30 0 0 0 15.75 0 0 0.18 0 0 0
May 17, 2024 0 0 2.09 0 100 0 16.00 0 0 0.21 0 15 0
May 17, 2024 0 0 1.86 0 0 0 16.25 0 0 0.26 0 0 0
May 17, 2024 0 0 1.65 0 1 0 16.50 0 0 0.30 0 0 0
May 17, 2024 0 0 1.44 0 10 0 16.75 0 0 0.35 0 0 0
May 17, 2024 0 0 1.25 0 10 0 17.00 0 0 0.40 0 0 0
May 17, 2024 0 0 1.07 0 0 0 17.25 0 0 0.49 0 0 0
May 17, 2024 0 0 0.89 0 0 0 17.50 0 0 0.58 0 0 0
May 17, 2024 0 0 0.77 0 0 0 17.75 0 0 0.67 0 0 0
May 17, 2024 0 0 0.64 0 0 0 18.00 0 0 0.81 0 0 0
May 17, 2024 0 0 0.52 0 0 0 18.25 0 0 0.95 0 0 0
May 17, 2024 0 0 0.43 0 0 0 18.50 0 0 1.12 0 0 0
May 17, 2024 0 0 0.35 0 0 0 18.75 0 0 1.30 0 0 0
June 21, 2024 0 0 6.94 0 0 0 11.00 0 0 0.09 0 100 0
June 21, 2024 0 0 5.96 0 25 0 12.00 0 0 0.10 0 0 0
June 21, 2024 0 0 4.99 0 0 0 13.00 0 0 0.12 0 50 0
June 21, 2024 0 0 4.03 0 15 0 14.00 0 0 0.15 0 6 0
June 21, 2024 0 0 3.80 0 0 0 14.25 0 0 0.16 0 0 0
June 21, 2024 0 0 3.56 0 0 0 14.50 0 0 0.18 0 0 0
June 21, 2024 0 0 3.33 0 0 0 14.75 0 0 0.19 0 0 0
June 21, 2024 0 0 3.10 0 20 0 15.00 0 0 0.21 0 25 0
June 21, 2024 0 0 2.88 0 0 0 15.25 0 0 0.23 0 20 0
June 21, 2024 0 0 2.65 0 10,000 0 15.50 0 0 0.26 0 10,000 0
June 21, 2024 0 0 2.40 0 0 0 15.75 0 0 0.29 0 0 0
June 21, 2024 0 0 2.20 0 21 0 16.00 0 0 0.33 0 6 0
June 21, 2024 0 0 2.00 0 0 0 16.25 0 0 0.38 0 0 0
June 21, 2024 0 0 1.80 0 1 0 16.50 0 0 0.42 0 0 0
June 21, 2024 0 0 1.60 0 0 0 16.75 0 0 0.48 0 0 0
June 21, 2024 0 0 1.45 0 75 0 17.00 0 0 0.56 0 5 0
June 21, 2024 0 0 1.26 0 0 0 17.25 0 0 0.64 0 0 0
June 21, 2024 0 0 1.09 0 0 0 17.50 0 0 0.73 0 0 0
June 21, 2024 0 0 0.96 0 0 0 17.75 0 0 0.84 0 0 0
June 21, 2024 0 0 0.83 0 5 0 18.00 0 0 0.96 0 0 0
June 21, 2024 0 0 0.71 0 0 0 18.25 0 0 1.09 0 0 0
June 21, 2024 0 0 0.61 0 0 0 18.50 0 0 1.24 0 0 0
June 21, 2024 0 0 0.51 0 0 0 18.75 0 0 1.43 0 0 0
June 21, 2024 0 0 0.43 0 0 0 19.00 0 0 1.61 0 10 0
June 21, 2024 0 0 0.21 0 125 0 20.00 0 0 2.41 0 0 0
June 21, 2024 0 0 0.10 0 0 0 21.00 0 0 3.37 0 0 0
July 19, 2024 0 0 4.12 0 0 0 14.00 0 0 0.20 0 0 0
July 19, 2024 0 0 3.88 0 10 0 14.25 0 0 0.21 0 0 0
July 19, 2024 0 0 3.65 0 0 0 14.50 0 0 0.23 0 0 0
July 19, 2024 0 0 3.42 0 0 0 14.75 0 0 0.25 0 0 0
July 19, 2024 0 0 3.20 0 1 0 15.00 0 0 0.28 0 0 0
July 19, 2024 0 0 2.97 0 0 0 15.25 0 0 0.31 0 0 0
July 19, 2024 0 0 2.76 0 0 0 15.50 0 0 0.35 0 0 0
July 19, 2024 0 0 2.49 0 0 0 15.75 0 0 0.39 0 0 0
July 19, 2024 0 0 2.29 0 0 0 16.00 0 0 0.43 0 0 0
July 19, 2024 0 0 2.09 0 0 0 16.25 0 0 0.48 0 0 0
July 19, 2024 0 0 1.89 0 0 0 16.50 0 0 0.55 0 0 0
July 19, 2024 0 0 1.69 0 0 0 16.75 0 0 0.62 0 0 0
July 19, 2024 0 0 1.50 0 0 0 17.00 0 0 0.70 0 1 0
July 19, 2024 0 0 1.39 0 0 0 17.25 0 0 0.79 0 0 0
July 19, 2024 0 0 1.19 0 0 0 17.50 0 0 0.89 0 0 0
July 19, 2024 0 0 1.09 0 0 0 17.75 0 0 1.00 0 0 0
July 19, 2024 0 0 0.89 0 0 0 18.00 0 0 1.12 0 0 0
July 19, 2024 0 0 0.79 0 0 0 18.25 0 0 1.23 0 0 0
July 19, 2024 0 0 0.69 0 0 0 18.50 0 0 1.40 0 0 0
July 19, 2024 0 0 0.64 0 0 0 18.75 0 0 1.59 0 0 0
August 16, 2024 0 0 4.16 0 0 0 14.00 0 0 0.24 0 0 0
August 16, 2024 0 0 3.93 0 0 0 14.25 0 0 0.26 0 0 0
August 16, 2024 0 0 3.70 0 0 0 14.50 0 0 0.28 0 0 0
August 16, 2024 0 0 3.48 0 0 0 14.75 0 0 0.31 0 0 0
August 16, 2024 0 0 3.26 0 0 0 15.00 0 0 0.33 0 0 0
August 16, 2024 0 0 3.04 0 0 0 15.25 0 0 0.38 0 0 0
August 16, 2024 0 0 2.80 0 10 0 15.50 0 0 0.42 0 0 0
August 16, 2024 0 0 2.50 0 0 0 15.75 0 0 0.45 0 0 0
August 16, 2024 0 0 2.30 0 0 0 16.00 0 0 0.51 0 0 0
August 16, 2024 0 0 2.10 0 0 0 16.25 0 0 0.57 0 0 0
August 16, 2024 0 0 1.90 0 0 0 16.50 0 0 0.64 0 0 0
August 16, 2024 0 0 1.79 0 5 0 16.75 0 0 0.71 0 0 0
August 16, 2024 0 0 1.59 0 0 0 17.00 0 0 0.79 0 0 0
August 16, 2024 0 0 1.39 0 0 0 17.25 0 0 0.89 0 0 0
August 16, 2024 0 0 1.23 0 0 0 17.50 0 0 0.99 0 0 0
August 16, 2024 0 0 1.13 0 0 0 17.75 0 0 1.10 0 0 0
August 16, 2024 0 0 0.99 0 0 0 18.00 0 0 1.23 0 0 0
August 16, 2024 0 0 0.83 0 2 0 18.25 0 0 1.36 0 0 0
August 16, 2024 0 0 0.79 0 0 0 18.50 0 0 1.50 0 0 0
August 16, 2024 0 0 0.77 0 0 0 18.75 0 0 1.66 0 0 0
September 20, 2024 0 0 6.09 0 0 0 12.00 0 0 0.18 0 100 0
September 20, 2024 0 0 5.14 0 0 0 13.00 0 0 0.22 0 0 0
September 20, 2024 0 0 4.22 0 0 0 14.00 0 0 0.29 0 0 0
September 20, 2024 0 0 3.35 0 0 0 15.00 0 0 0.40 0 5 0
September 20, 2024 0 0 2.40 0 5 0 16.00 0 0 0.59 0 0 0
September 20, 2024 0 0 2.20 0 0 0 16.25 0 0 0.67 0 0 0
September 20, 2024 0 0 2.10 0 0 0 16.50 0 0 0.74 0 0 0
September 20, 2024 0 0 1.89 0 0 0 16.75 0 0 0.81 0 0 0
September 20, 2024 0 0 1.69 0 10 0 17.00 0 0 0.90 0 0 0
September 20, 2024 0 0 1.59 0 0 0 17.25 0 0 1.00 0 0 0
September 20, 2024 0 0 1.39 0 0 0 17.50 0 0 1.10 0 0 0
September 20, 2024 0 0 1.29 0 0 0 17.75 0 0 1.21 0 0 0
September 20, 2024 0 0 1.17 0 1 0 18.00 0 0 1.34 0 0 0
September 20, 2024 0 0 1.05 0 0 0 18.25 0 0 1.45 0 0 0
September 20, 2024 0 0 0.94 0 0 0 18.50 0 0 1.61 0 0 0
September 20, 2024 0 0 0.84 0 0 0 18.75 0 0 1.74 0 0 0
September 20, 2024 0 0 0.73 0 1 0 19.00 0 0 1.92 0 0 0
September 20, 2024 0 0 0.45 0 0 0 20.00 0 0 2.67 0 0 0
September 20, 2024 0 0 0.26 0 0 0 21.00 0 0 3.48 0 0 0
December 20, 2024 0 0 6.16 0 0 0 12.00 0 0 0.26 0 201 0
December 20, 2024 0 0 5.20 0 0 0 13.00 0 0 0.33 0 0 0
December 20, 2024 0 0 4.30 0 0 0 14.00 0 0 0.45 0 15,000 0
December 20, 2024 0 0 3.50 0 0 0 15.00 0 0 0.60 0 11 0
December 20, 2024 0 0 2.77 0 1 0 16.00 0 0 0.84 0 1 0
December 20, 2024 0 0 1.99 0 102 0 17.00 0 0 1.18 0 14,501 0
December 20, 2024 0 0 1.49 0 14,508 0 18.00 0 0 1.64 0 10 0
December 20, 2024 0 0 1.09 0 1 0 19.00 0 0 2.20 0 0 0
December 20, 2024 0 0 0.77 0 20 0 20.00 0 0 2.91 0 0 0
December 20, 2024 0 0 0.51 0 0 0 21.00 0 0 3.67 0 0 0
March 21, 2025 0 0 9.07 0 0 0 9.00 0 0.90 0.21 0 0 0
March 21, 2025 0 0 8.10 0 170 0 10.00 0 0 0.24 0 11,500 0
March 21, 2025 0 0 7.15 0 10 0 11.00 0 0 0.28 0 10,008 0
March 21, 2025 0 7.50 6.22 0 76 0 12.00 0 0.18 0.17 0 12,757 0
March 21, 2025 0 0 4.40 0 218 0 14.00 0 0 0.59 0 5,020 0
March 21, 2025 0 0 3.60 0 8,584 0 15.00 0 0 0.79 0 20,340 0
March 21, 2025 0 3.00 2.90 0 11,429 0 16.00 0 0 0.87 0 17,608 0
March 21, 2025 0 0 2.20 0 191 0 17.00 0 0 1.39 0 38,640 0
March 21, 2025 0 1.70 1.70 0 5,412 0 18.00 0 1.62 1.62 0 351 0
March 21, 2025 0.93 1.07 1.07 0 178 0 19.00 0 0 2.44 0 0 0
March 21, 2025 0 1.05 0.99 0 298 0 20.00 0 0 3.09 0 0 0
March 21, 2025 0 0 0.65 0 1 0 21.00 0 0 3.83 0 0 0
March 21, 2025 0.28 0.43 0.43 0 398 0 22.00 0 0 4.62 0 10 0
March 20, 2026 0 0 11.12 0 0 0 7.00 0 0.15 0.15 0 0 0
March 20, 2026 0 0 10.12 0 0 0 8.00 0 0.19 0.19 0 0 0
March 20, 2026 0 0 9.14 0 0 0 9.00 0 0.22 0.22 0 0 0
March 20, 2026 0 0 8.20 0 0 0 10.00 0 0.15 0.15 0 114,427 0
March 20, 2026 0 0 7.31 0 0 0 11.00 0 0 0.40 0 2,004 0
March 20, 2026 0 0 6.40 0 35 0 12.00 0 0.52 0.52 0 50 0
March 20, 2026 0.10 0 4.70 0 20,167 0 14.00 0.09 0.75 0.75 0 60,767 0
March 20, 2026 0 0 4.00 0 6,090 0 15.00 0 1.05 1.05 0 55,636 0
March 20, 2026 0 0 3.49 0 3,140 0 16.00 0 1.90 1.66 0 105 0
March 20, 2026 1.90 0 2.30 0 1,233 0 18.00 0 0 2.55 0 1,008 0
March 20, 2026 0 2.00 1.60 0 277 0 20.00 0 0 3.90 0 0 0
March 20, 2026 0 2.20 1.10 0 20 0 22.00 0 0 5.26 0 0 0
March 19, 2027 0 0 4.90 0 0 0 14.00 0.29 1.16 1.16 0 90 0
March 19, 2027 0 0 3.80 0 0 0 16.00 0 0 2.46 0 0 0
March 19, 2027 2.20 0 2.90 0 0 0 18.00 0 0 3.36 0 0 0
March 19, 2027 0 0 2.00 0 0 0 20.00 0 0 4.46 0 0 0
March 19, 2027 1.01 0 1.50 0 0 0 22.00 0 0 5.75 0 0 0