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.

XIN – iShares MSCI EAFE Index ETF (CAD-Hedged)  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:56 a.m.   (Real-time)

  • Last price: 30.170
  • Net change: -1.350
  • Bid price: 30.020
  • Ask price: 30.470
  • 30-day historical volatility: 13.71%
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: 1,174
Volume: 0
Open interest: 883
Volume: 27
December 17, 2021 3.80 4.80 5.75 0 0 0 26.00 0 0.40 0.10 0 0 0
December 17, 2021 2.95 3.85 4.75 0 10 0 27.00 0 0.45 0.10 -0.05 90 10
December 17, 2021 1.95 2.90 3.80 0 0 0 28.00 0 0.50 0.15 0 0 0
December 17, 2021 1.40 2.20 3.05 0 0 0 28.75 0.10 0.60 0.20 0 0 0
December 17, 2021 1.20 2.00 2.85 0 0 0 29.00 0.15 0.55 0.20 0 15 0
December 17, 2021 1.00 1.65 2.60 0 0 0 29.25 0.15 0.65 0.20 0 0 0
December 17, 2021 0.80 1.45 2.35 0 0 0 29.50 0.20 0.70 0.25 0 0 0
December 17, 2021 0.60 1.25 2.15 0 0 0 29.75 0.25 0.80 0.25 0 0 0
December 17, 2021 0.40 1.05 1.90 0 0 0 30.00 0.30 0.55 0.25 0 403 0
December 17, 2021 0.25 0.90 1.70 0 7 0 30.25 0.35 0.95 0.30 0 7 0
December 17, 2021 0.15 0.75 1.40 0 7 0 30.50 0.45 1.05 0.30 0 7 0
December 17, 2021 0.02 0.60 1.25 0 0 0 30.75 0.35 1.35 0.35 0 0 0
December 17, 2021 0.02 0.50 1.05 0 50 0 31.00 0.55 1.50 0.35 0 60 0
December 17, 2021 0 0.45 0.80 0 14 0 31.25 0.70 1.70 0.45 0 29 0
December 17, 2021 0 0.40 0.65 0 0 0 31.50 0.90 1.95 0.55 0 0 0
December 17, 2021 0 0.40 0.45 0 7 0 31.75 1.15 2.15 1.35 0.70 7 15
December 17, 2021 0 0.35 0.35 0 0 0 32.00 1.35 2.40 0.80 0 0 0
December 17, 2021 0 0.35 0.25 0 0 0 32.25 1.60 2.60 0.95 0 0 0
December 17, 2021 0 0.35 0.20 0 0 0 32.50 1.85 2.85 1.10 0 0 0
December 17, 2021 0 0.30 0.15 0 0 0 32.75 2.10 3.10 1.35 0 0 0
December 17, 2021 0 0.30 0.09 0 0 0 33.00 2.30 3.35 1.55 0 0 0
December 17, 2021 0 0.30 0.07 0 0 0 34.00 3.30 4.30 2.55 0 0 0
December 17, 2021 0 0.30 0.07 0 0 0 36.00 5.30 6.30 4.55 0 0 0
January 21, 2022 1.35 2.30 3.15 0 0 0 28.75 0.20 0.85 0.35 0 0 0
January 21, 2022 1.30 1.95 2.90 0 0 0 29.00 0.20 0.90 0.40 0 0 0
January 21, 2022 1.10 1.75 2.65 0 0 0 29.25 0.25 0.95 0.40 0 0 0
January 21, 2022 1.00 1.60 2.45 0 0 0 29.50 0.30 1.05 0.45 0 0 0
January 21, 2022 0.75 1.40 2.20 0 0 0 29.75 0.40 1.05 0.45 0 0 0
January 21, 2022 0.55 1.25 2.00 0 15 0 30.00 0.45 1.20 0.50 0 0 0
January 21, 2022 0.35 1.10 1.75 0 0 0 30.25 0.55 1.30 0.55 0 0 0
January 21, 2022 0.20 0.95 1.55 0 0 0 30.50 0.65 1.45 0.60 0 0 0
January 21, 2022 0.20 0.80 1.30 0 0 0 30.75 0.70 1.65 0.65 0 0 0
January 21, 2022 0.15 0.70 1.15 0 1,000 0 31.00 0.85 1.85 0.70 0 0 0
January 21, 2022 0.08 0.60 0.95 0 0 0 31.25 1.00 2.00 0.80 0 0 0
January 21, 2022 0.02 0.50 0.75 0 0 0 31.50 1.20 2.20 0.90 0 0 0
January 21, 2022 0 0.45 0.65 0 0 0 31.75 1.40 2.40 1.00 0 0 0
January 21, 2022 0 0.45 0.55 0 11 0 32.00 1.65 2.60 1.15 0 0 0
January 21, 2022 0 0.40 0.45 0 0 0 32.25 1.85 2.85 1.30 0 0 0
January 21, 2022 0 0.40 0.35 0 0 0 32.50 2.10 3.10 1.50 0 0 0
January 21, 2022 0 0.35 0.30 0 0 0 32.75 2.30 3.35 1.70 0 0 0
January 21, 2022 0 0.35 0.20 0 0 0 33.00 2.55 3.55 1.90 0 0 0
February 18, 2022 1.55 2.35 3.15 0 0 0 28.75 0.25 1.05 0.45 0 0 0
February 18, 2022 1.35 2.15 2.95 0 0 0 29.00 0.30 1.10 0.50 0 0 0
February 18, 2022 1.25 1.95 2.70 0 0 0 29.25 0.35 1.20 0.50 0 0 0
February 18, 2022 1.10 1.80 2.50 0 0 0 29.50 0.40 1.30 0.55 0 0 0
February 18, 2022 0.75 1.60 2.30 0 0 0 29.75 0.50 1.35 0.60 0 0 0
February 18, 2022 0.75 1.45 2.05 0 0 0 30.00 0.60 1.45 0.65 0 0 0
February 18, 2022 0.60 1.30 1.85 0 0 0 30.25 0.65 1.60 0.70 0 0 0
February 18, 2022 0.30 1.15 1.65 0 0 0 30.50 0.80 1.70 0.75 0 0 0
February 18, 2022 0.20 1.00 1.45 0 0 0 30.75 0.90 1.80 0.85 0 0 0
February 18, 2022 0.10 0.90 1.30 0 0 0 31.00 1.00 2.05 0.90 0 0 0
February 18, 2022 0.15 0.80 1.10 0 0 0 31.25 1.15 2.20 1.00 0 0 0
February 18, 2022 0.10 0.70 0.95 0 0 0 31.50 1.30 2.40 1.10 0 0 0
February 18, 2022 0.06 0.60 0.80 0 0 0 31.75 1.50 2.55 1.20 0 0 0
February 18, 2022 0.02 0.55 0.70 0 0 0 32.00 1.70 2.80 1.35 0 0 0
February 18, 2022 0 0.50 0.60 0 0 0 32.25 1.90 3.00 1.50 0 0 0
February 18, 2022 0 0.50 0.50 0 0 0 32.50 2.15 3.25 1.80 0 0 0
February 18, 2022 0 0.45 0.40 0 0 0 32.75 2.35 3.45 1.85 0 0 0
February 18, 2022 0 0.40 0.35 0 0 0 33.00 2.60 3.70 2.05 0 0 0
March 18, 2022 4.95 6.90 7.85 0 0 0 24.00 0 0.60 0.25 0 0 0
March 18, 2022 4.85 5.95 6.80 0 0 0 25.00 0.01 0.70 0.25 0 15 0
March 18, 2022 3.80 5.00 5.85 0 0 0 26.00 0.20 0.75 0.35 0 50 0
March 18, 2022 2.90 4.10 4.85 0 0 0 27.00 0.30 0.90 0.40 0 0 0
March 18, 2022 2.15 3.15 3.95 0 19 0 28.00 0.50 1.10 0.50 0 0 0
March 18, 2022 1.60 2.55 3.20 0 0 0 28.75 0.35 1.30 0.60 0 0 0
March 18, 2022 1.35 2.30 3.00 0 0 0 29.00 0.40 1.35 0.75 0.20 45 1
March 18, 2022 1.35 2.10 2.75 0 0 0 29.25 0.45 1.45 0.70 0 0 0
March 18, 2022 0.95 1.95 2.55 0 0 0 29.50 0.50 1.55 0.75 0 0 0
March 18, 2022 0.80 1.85 2.35 0 0 0 29.75 0.60 1.65 0.75 0 0 0
March 18, 2022 0.65 1.70 2.15 0 4 0 30.00 0.70 1.75 0.85 0 0 0
March 18, 2022 0.50 1.55 1.95 0 0 0 30.25 0.80 1.85 0.90 0 0 0
March 18, 2022 0.35 1.35 1.80 0 0 0 30.50 0.90 1.95 0.95 0 0 0
March 18, 2022 0.25 1.25 1.65 0 0 0 30.75 1.00 2.10 1.05 0 0 0
March 18, 2022 0.15 1.15 1.40 0 0 0 31.00 1.15 2.20 1.10 0 0 0
March 18, 2022 0.08 1.00 1.30 0 0 0 31.25 1.35 2.45 1.20 0 0 0
March 18, 2022 0.05 0.90 1.15 0 0 0 31.50 0.70 2.60 1.30 0 0 0
March 18, 2022 0.10 0.80 1.00 0 0 0 31.75 0.90 2.80 1.40 0 0 0
March 18, 2022 0 0.75 0.85 0 0 0 32.00 1.05 2.95 1.55 0 0 0
March 18, 2022 0.02 0.65 0.75 0 0 0 32.25 1.25 3.15 1.70 0 0 0
March 18, 2022 0 0.60 0.65 0 0 0 32.50 1.45 3.30 1.85 0 0 0
March 18, 2022 0 0.55 0.55 0 0 0 32.75 1.70 3.50 2.15 0 0 0
March 18, 2022 0 0.55 0.50 0 0 0 33.00 1.90 3.80 2.20 0 0 0
March 18, 2022 0 0.45 0.25 0 0 0 34.00 2.80 4.65 3.00 0 0 0
March 18, 2022 0 0.40 0.15 0 0 0 35.00 3.85 5.60 3.90 0 0 0
March 18, 2022 0 0.35 0.15 0 0 0 36.00 4.80 6.65 5.00 0 0 0
March 18, 2022 0 0.35 0.09 0 0 0 38.00 6.80 8.40 6.85 0 0 0
April 14, 2022 1.40 2.35 2.85 0 0 0 29.25 0.50 1.65 0.80 0 0 0
April 14, 2022 1.15 2.20 2.65 0 0 0 29.50 0.60 1.75 0.85 0 0 0
April 14, 2022 0.85 2.00 2.45 0 0 0 29.75 0.65 1.85 0.90 0 0 0
April 14, 2022 0.70 1.85 2.25 0 0 0 30.00 0.75 1.95 0.95 0 0 0
April 14, 2022 0.55 1.70 2.05 0 0 0 30.25 0.85 2.05 1.05 0 0 0
April 14, 2022 0.40 1.60 1.90 0 0 0 30.50 0.95 2.20 1.10 0 0 0
April 14, 2022 0.30 1.45 1.70 0 0 0 30.75 1.10 2.30 1.10 0 0 0
April 14, 2022 0.20 1.35 1.55 0 0 0 31.00 1.30 2.45 1.20 0 0 0
April 14, 2022 0.10 1.20 1.40 0 0 0 31.25 1.45 2.65 1.40 0 0 0
April 14, 2022 0.20 1.10 1.25 0 0 0 31.50 0.65 3.65 1.50 0 0 0
April 14, 2022 0.15 1.00 1.10 0 0 0 31.75 0.95 3.00 1.60 0 0 0
April 14, 2022 0.10 0.95 1.00 0 0 0 32.00 1.05 3.15 1.75 0 0 0
April 14, 2022 0.06 0.85 0.90 0 0 0 32.25 1.25 3.35 1.90 0 0 0
April 14, 2022 0.02 0.80 0.80 0 0 0 32.50 1.45 3.55 2.05 0 0 0
April 14, 2022 0 0.70 0.70 0 0 0 32.75 1.65 3.75 2.20 0 0 0
April 14, 2022 0 0.65 0.60 0 0 0 33.00 1.85 3.95 2.35 0 0 0
May 20, 2022 0.40 1.80 0 0 0 0 30.50 1.05 2.45 0 0 0 0
May 20, 2022 0.30 1.70 1.80 0 0 0 30.75 1.20 2.60 1.40 0 0 0
May 20, 2022 0.20 1.55 1.65 0 0 0 31.00 1.35 2.75 1.50 0 0 0
May 20, 2022 0.10 1.45 1.50 0 0 0 31.25 1.50 2.90 1.60 0 0 0
May 20, 2022 0.08 1.35 1.35 0 0 0 31.50 1.60 3.05 1.70 0 0 0
May 20, 2022 0.05 1.25 1.25 0 0 0 31.75 1.75 3.20 1.80 0 0 0
May 20, 2022 0.02 1.10 1.10 0 0 0 32.00 1.00 4.30 1.95 0 0 0
May 20, 2022 0 1.00 1.00 0 0 0 32.25 1.20 3.55 2.10 0 0 0
May 20, 2022 0 0.95 0.90 0 0 0 32.50 1.40 3.75 2.25 0 0 0
May 20, 2022 0 0.85 0.80 0 0 0 32.75 1.60 3.90 2.40 0 0 0
May 20, 2022 0 0.80 0.70 0 0 0 33.00 1.75 4.10 2.60 0 0 0
June 17, 2022 4.50 7.10 7.85 0 0 0 24.00 0 0.85 0.35 0 0 0
June 17, 2022 3.60 6.15 6.85 0 0 0 25.00 0.03 0.95 0.40 0 15 0
June 17, 2022 2.70 5.25 5.90 0 0 0 26.00 0.06 0.55 0.35 0 35 0
June 17, 2022 2.05 3.50 4.10 0 0 0 28.00 0.30 1.65 0.80 0 0 0
June 17, 2022 1.05 2.20 2.40 0 15 0 30.00 0.85 2.40 1.25 0 0 0
June 17, 2022 0.02 1.30 1.20 0 0 0 32.00 1.95 3.55 2.10 0 20 0
June 17, 2022 0 0.70 0.50 0 0 0 34.00 2.60 5.10 3.45 0 0 0
June 17, 2022 0 0.60 0.30 0 0 0 35.00 3.50 6.00 4.20 0 0 0
June 17, 2022 0 0.55 0.25 0 0 0 36.00 4.50 6.95 5.10 0 0 0
June 17, 2022 0 0.50 0.15 0 0 0 38.00 6.40 8.90 7.00 0 0 0
September 16, 2022 4.55 7.25 7.85 0 0 0 24.00 0 0.50 0.35 0 55 0
September 16, 2022 2.70 5.40 5.95 0 0 0 26.00 0.06 1.65 0.70 0 0 0
September 16, 2022 1.90 3.85 4.15 0 0 0 28.00 1.20 2.30 1.10 0.25 30 1
September 16, 2022 0.85 2.65 2.65 0 15 0 30.00 1.00 2.80 1.60 0 0 0
September 16, 2022 0 1.70 1.45 0 0 0 32.00 2.20 4.30 2.60 0 0 0
September 16, 2022 0 0.95 0.65 0 0 0 34.00 3.20 5.75 3.90 0 0 0
September 16, 2022 0 0.65 0.30 0 0 0 36.00 5.05 7.55 5.70 0 0 0
September 16, 2022 0 0.60 0.20 0 0 0 38.00 6.95 9.50 7.55 0 0 0