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)

Last update: April 1, 2023 at 9:54 p.m.   (Real-time)

  • Last price: 31.000
  • Net change: 0.250
  • Bid price: 30.920
  • Ask price: 31.100
  • 30-day historical volatility: 16.94%
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: 1,122
Volume: 0
Open interest: 65
Volume: 0
April 21, 2023 4.85 5.15 5.15 0 15 0 26.00 0 0.10 0.10 0 0 0
April 21, 2023 4.60 4.90 4.90 0 12 0 26.25 0 0.10 0.10 0 0 0
April 21, 2023 4.35 4.65 4.65 0 12 0 26.50 0 0.10 0.10 0 0 0
April 21, 2023 4.10 4.40 4.40 0 0 0 26.75 0 0.10 0.10 0 0 0
April 21, 2023 3.85 4.15 4.15 0 0 0 27.00 0 0.11 0.11 0 0 0
April 21, 2023 3.65 3.95 3.95 0 0 0 27.25 0 0.11 0.11 0 0 0
April 21, 2023 3.40 3.70 3.70 0 0 0 27.50 0 0.10 0.10 0 0 0
April 21, 2023 3.10 3.45 3.45 0 0 0 27.75 0 0.11 0.11 0 0 0
April 21, 2023 2.85 3.20 3.20 0 10 0 28.00 0 0.11 0.11 0 0 0
April 21, 2023 2.60 2.95 2.95 0 0 0 28.25 0 0.11 0.11 0 0 0
April 21, 2023 2.35 2.70 2.70 0 0 0 28.50 0 0.12 0.12 0 0 0
April 21, 2023 2.15 2.45 2.45 0 0 0 28.75 0 0.11 0.11 0 0 0
April 21, 2023 1.90 2.20 2.20 0 0 0 29.00 0 0.12 0.12 0 0 0
April 21, 2023 1.70 1.95 1.95 0 0 0 29.25 0 0.13 0.13 0 0 0
April 21, 2023 1.45 1.75 1.75 0 0 0 29.50 0 0.14 0.14 0 0 0
April 21, 2023 1.15 1.50 1.50 0 0 0 29.75 0.02 0.15 0.15 0 0 0
April 21, 2023 1.00 1.25 1.25 0 0 0 30.00 0.02 0.17 0.17 0 0 0
April 21, 2023 0.70 1.05 1.05 0 0 0 30.25 0.02 0.20 0.20 0 0 0
April 21, 2023 0.55 0.80 0.80 0 0 0 30.50 0.04 0.25 0.25 0 0 0
April 21, 2023 0.35 0.60 0.60 0 1,000 0 30.75 0.10 0.31 0.31 0 0 0
April 21, 2023 0.25 0.45 0.45 0 0 0 31.00 0.19 0.41 0.41 0 0 0
April 21, 2023 0.11 0.32 0.32 0 0 0 31.25 0.31 0.55 0.55 0 0 0
April 21, 2023 0.02 0.22 0.22 0 0 0 31.50 0.47 0.70 0.70 0 0 0
April 21, 2023 0 0.16 0.16 0 0 0 31.75 0.65 0.95 0.95 0 0 0
April 21, 2023 0 0.13 0.13 0 0 0 32.00 0.85 1.15 1.15 0 0 0
April 21, 2023 0 0.11 0.11 0 0 0 32.25 1.10 1.40 1.40 0 0 0
May 19, 2023 0 3.75 3.75 0 0 0 27.50 0 0.13 0.13 0 0 0
May 19, 2023 0 3.50 3.50 0 0 0 27.75 0 0.13 0.13 0 0 0
May 19, 2023 0 3.25 3.25 0 0 0 28.00 0.02 0.14 0.14 0 0 0
May 19, 2023 2.75 3.05 3.05 0 0 0 28.25 0.02 0.15 0.15 0 0 0
May 19, 2023 0 2.80 2.80 0 0 0 28.50 0.02 0.16 0.16 0 0 0
May 19, 2023 0 2.55 2.55 0 0 0 28.75 0.02 0.17 0.17 0 0 0
May 19, 2023 2.05 2.35 2.35 0 0 0 29.00 0.02 0.19 0.19 0 0 0
May 19, 2023 0 2.10 2.10 0 0 0 29.25 0.05 0.21 0.21 0 0 0
May 19, 2023 0 1.85 1.85 0 0 0 29.50 0.08 0.23 0.23 0 0 0
May 19, 2023 0 1.65 1.65 0 0 0 29.75 0.09 0.26 0.26 0 0 0
May 19, 2023 0 1.40 1.40 0 0 0 30.00 0.14 0.31 0.31 0 0 0
May 19, 2023 0 1.20 1.20 0 0 0 30.25 0.17 0.34 0.34 0 0 0
May 19, 2023 0 1.00 1.00 0 0 0 30.50 0.23 0.40 0.40 0 0 0
May 19, 2023 0 0.80 0.80 0 0 0 30.75 0 0.47 0.47 0 0 0
May 19, 2023 0.16 0.65 0.65 0 0 0 31.00 0.37 0.55 0.55 0 0 0
May 19, 2023 0 0.50 0.50 0 0 0 31.25 0.22 0.65 0.65 0 0 0
May 19, 2023 0.19 0.40 0.40 0 0 0 31.50 0.60 0.85 0.85 0 0 0
May 19, 2023 0.12 0.29 0.29 0 0 0 31.75 0.75 4.55 4.55 0 0 0
May 19, 2023 0.06 0.21 0.21 0 0 0 32.00 0.95 5.95 5.95 0 0 0
May 19, 2023 0.02 0.15 0.15 0 0 0 32.25 1.15 1.45 1.45 0 0 0
June 16, 2023 4.25 9.25 9.25 0 15 0 22.00 0 0.12 0.12 0 0 0
June 16, 2023 3.25 8.25 8.25 0 0 0 23.00 0 0.13 0.13 0 0 0
June 16, 2023 2.25 7.25 7.25 0 0 0 24.00 0 0.13 0.13 0 0 0
June 16, 2023 4.50 5.30 5.30 0 10 0 26.00 0 0.15 0.15 0 0 0
June 16, 2023 0 3.85 3.85 0 0 0 27.50 0.02 0.19 0.19 0 0 0
June 16, 2023 0 3.60 3.60 0 0 0 27.75 0.02 0.20 0.20 0 0 0
June 16, 2023 0 3.40 3.40 0 0 0 28.00 0.02 0.21 0.21 0 0 0
June 16, 2023 0 3.15 3.15 0 0 0 28.25 0.04 0.22 0.22 0 0 0
June 16, 2023 0 2.90 2.90 0 0 0 28.50 0.05 0.24 0.24 0 0 0
June 16, 2023 0 2.70 2.70 0 0 0 28.75 0.07 0.26 0.26 0 0 0
June 16, 2023 0 2.50 2.50 0 0 0 29.00 0.09 0.28 0.28 0 0 0
June 16, 2023 1.45 2.65 2.65 0 0 0 29.25 0.12 0.31 0.31 0 0 0
June 16, 2023 0 2.05 2.05 0 0 0 29.50 0.15 0.34 0.34 0 0 0
June 16, 2023 0 1.80 1.80 0 0 0 29.75 0.19 0.38 0.38 0 0 0
June 16, 2023 0 1.60 1.60 0 0 0 30.00 0.24 0.42 0.42 0 0 0
June 16, 2023 0 1.40 1.40 0 0 0 30.25 0.29 0.48 0.48 0 0 0
June 16, 2023 0 1.20 1.20 0 0 0 30.50 0.33 0.60 0.60 0 0 0
June 16, 2023 0.32 1.45 1.45 0 0 0 30.75 0.41 0.60 0.60 0 0 0
June 16, 2023 0.22 0.90 0.90 0 0 0 31.00 0 0.70 0.70 0 0 0
June 16, 2023 0 0.75 0.75 0 0 0 31.25 0.22 0.80 0.80 0 0 0
June 16, 2023 0 0.60 0.60 0 0 0 31.50 0 0.95 0.95 0 0 0
June 16, 2023 0 0.48 0.48 0 0 0 31.75 0.85 1.10 1.10 0 0 0
June 16, 2023 0 0.38 0.38 0 0 0 32.00 1.00 1.25 1.25 0 0 0
June 16, 2023 0.09 0.30 0.30 0 0 0 32.25 1.15 1.50 1.50 0 0 0
June 16, 2023 0 0.09 0.09 0 0 0 34.00 2.85 3.20 3.20 0 0 0
June 16, 2023 0 0.09 0.09 0 0 0 36.00 4.85 5.20 5.20 0 0 0
July 21, 2023 0.50 5.15 5.15 0 0 0 28.50 0.18 0.40 0.40 0 0 0
July 21, 2023 0.34 4.90 4.90 0 0 0 28.75 0.21 0.44 0.44 0 0 0
July 21, 2023 0.09 4.70 4.70 0 0 0 29.00 0.25 0.47 0.47 0 0 0
July 21, 2023 0 2.30 2.30 0 0 0 29.25 0 0.50 0.50 0 0 0
July 21, 2023 0 2.10 2.10 0 0 0 29.50 0 0.55 0.55 0 0 0
July 21, 2023 0 1.90 1.90 0 0 0 29.75 0 0.60 0.60 0 0 0
July 21, 2023 0 1.70 1.70 0 0 0 30.00 0.05 0.70 0.70 0 0 0
July 21, 2023 0 1.50 1.50 0 0 0 30.25 0.08 0.75 0.75 0 0 0
July 21, 2023 0.95 1.30 1.30 0 0 0 30.50 0 0.85 0.85 0 0 0
July 21, 2023 0 1.10 1.10 0 0 0 30.75 0 0.95 0.95 0 0 0
July 21, 2023 0 0.95 0.95 0 0 0 31.00 0.31 1.10 1.10 0 0 0
July 21, 2023 0 0.80 0.80 0 0 0 31.25 0.40 1.20 1.20 0 0 0
July 21, 2023 0 0.65 0.65 0 0 0 31.50 0.55 1.35 1.35 0 0 0
July 21, 2023 0 0.60 0.60 0 0 0 31.75 0.70 1.45 1.45 0 0 0
July 21, 2023 0 0.48 0.48 0 0 0 32.00 0.85 1.65 1.65 0 0 0
July 21, 2023 0.12 0.38 0.38 0 0 0 32.25 1.05 1.85 1.85 0 0 0
August 18, 2023 0.40 5.40 5.40 0 0 0 28.50 0 0.44 0.44 0 0 0
August 18, 2023 0.15 5.15 5.15 0 0 0 28.75 0 0.48 0.48 0 0 0
August 18, 2023 1.65 2.60 2.60 0 0 0 29.00 0 0.50 0.50 0 0 0
August 18, 2023 0 2.30 2.30 0 0 0 29.25 0 0.55 0.55 0 0 0
August 18, 2023 1.15 2.10 2.10 0 0 0 29.50 0 0.65 0.65 0 0 0
August 18, 2023 0 1.90 1.90 0 0 0 29.75 0.01 0.70 0.70 0 0 0
August 18, 2023 0 1.70 1.70 0 0 0 30.00 0 0.75 0.75 0 0 0
August 18, 2023 0 1.50 1.50 0 0 0 30.25 0.09 0.85 0.85 0 0 0
August 18, 2023 0 1.35 1.35 0 0 0 30.50 0 0.95 0.95 0 0 0
August 18, 2023 0 1.15 1.15 0 0 0 30.75 0 1.05 1.05 0 0 0
August 18, 2023 0 1.00 1.00 0 0 0 31.00 0 1.15 1.15 0 0 0
August 18, 2023 0 0.85 0.85 0 0 0 31.25 0.42 1.25 1.25 0 0 0
August 18, 2023 0 0.75 0.75 0 0 0 31.50 0 1.40 1.40 0 0 0
August 18, 2023 0 0.65 0.65 0 0 0 31.75 0 1.55 1.55 0 0 0
August 18, 2023 0.30 0.50 0.50 0 0 0 32.00 0 1.70 1.70 0 0 0
August 18, 2023 0 0.44 0.44 0 0 0 32.25 0.95 1.90 1.90 0 0 0
September 15, 2023 6.60 11.60 11.60 0 0 0 22.00 0 0.16 0.16 0 0 0
September 15, 2023 5.65 10.65 10.65 0 0 0 23.00 0 0.17 0.17 0 0 0
September 15, 2023 4.65 9.65 9.65 0 0 0 24.00 0.02 5.00 5.00 0 0 0
September 15, 2023 2.70 7.70 7.70 0 1 0 26.00 0.08 5.05 5.05 0 0 0
September 15, 2023 0.90 5.90 5.90 0 1 0 28.00 0.15 5.15 5.15 0 0 0
September 15, 2023 0.40 5.40 5.40 0 0 0 28.50 0.22 5.20 5.20 0 0 0
September 15, 2023 0 2.80 2.80 0 10 0 28.75 0.27 5.25 5.25 0 0 0
September 15, 2023 0 2.60 2.60 0 0 0 29.00 0.31 5.30 5.30 0 0 0
September 15, 2023 1.40 2.45 2.45 0 0 0 29.25 0.37 5.35 5.35 0 0 0
September 15, 2023 0 2.15 2.15 0 0 0 29.50 0.43 5.40 5.40 0 0 0
September 15, 2023 0 1.95 1.95 0 0 0 29.75 0.49 5.45 5.45 0 0 0
September 15, 2023 0 1.80 1.80 0 0 0 30.00 0.55 5.55 5.55 0 30 0
September 15, 2023 0.60 1.60 1.60 0 0 0 30.25 0 5.00 5.00 0 0 0
September 15, 2023 0 1.45 1.45 0 0 0 30.50 0 5.00 5.00 0 0 0
September 15, 2023 0 1.25 1.25 0 0 0 30.75 0 5.00 5.00 0 0 0
September 15, 2023 0 1.10 1.10 0 0 0 31.00 0 5.00 5.00 0 0 0
September 15, 2023 0.05 1.00 1.00 0 0 0 31.25 1.00 6.00 6.00 0 0 0
September 15, 2023 0 0.85 0.85 0 0 0 31.50 0 5.00 5.00 0 0 0
September 15, 2023 0 0.75 0.75 0 0 0 31.75 0.55 1.60 1.60 0 0 0
September 15, 2023 0.38 0.65 0.65 0 0 0 32.00 0.70 1.75 1.75 0 0 0
September 15, 2023 0 0.16 0.16 0 0 0 34.00 0.70 5.70 5.70 0 0 0
September 15, 2023 0 0.09 0.09 0 0 0 36.00 2.65 7.65 7.65 0 0 0
September 15, 2023 0 0.09 0.09 0 0 0 38.00 4.60 9.60 9.60 0 0 0
December 15, 2023 5.65 10.65 10.65 0 0 0 23.00 0.03 5.00 5.00 0 0 0
December 15, 2023 4.70 9.70 9.70 0 0 0 24.00 0.07 5.05 5.05 0 0 0
December 15, 2023 2.80 7.80 7.80 0 0 0 26.00 0.18 5.15 5.15 0 0 0
December 15, 2023 3.30 3.70 3.70 0 0 0 28.00 0 0.55 0.55 0 35 0
December 15, 2023 0 2.10 2.10 0 0 0 30.00 0 1.10 1.10 0 0 0
December 15, 2023 0 0.85 0.85 0 36 0 32.00 0 2.00 2.00 0 0 0
December 15, 2023 0 0.35 0.35 0 0 0 34.00 0.85 5.85 5.85 0 0 0
December 15, 2023 0 0.14 0.14 0 0 0 36.00 2.75 7.75 7.75 0 0 0
December 15, 2023 0 0.10 0.10 0 0 0 38.00 4.75 9.75 9.75 0 0 0
March 15, 2024 2.20 12.20 12.20 0 0 0 24.00 0.13 7.60 7.60 0 0 0
March 15, 2024 0.40 10.40 10.40 0 0 0 26.00 0.30 9.60 9.60 0 0 0
March 15, 2024 3.35 3.80 3.80 0 0 0 28.00 0 10.00 10.00 0 0 0
March 15, 2024 0 10.00 10.00 0 0 0 30.00 0 1.45 1.45 0 0 0
March 15, 2024 0 10.00 10.00 0 0 0 32.00 0 10.00 10.00 0 0 0
March 15, 2024 0 0.49 0.49 0 0 0 34.00 1.95 11.95 11.95 0 0 0
March 15, 2024 0 0.20 0.20 0 0 0 36.00 0.30 10.30 10.30 0 0 0