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.

XSP – iShares Core S&P 500 Index ETF (CAD-Hedged)

Last update: December 2, 2025 at 7:54 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 70.300
  • Ask price: 70.300
  • 30-day historical volatility: 13.09%
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: 4,785
Volume: 0
Open interest: 6,744
Volume: 0
December 19, 2025 0 0 26.15 0 95 0 44.00 0 0 0.18 0 120 0
December 19, 2025 0 0 24.15 0 70 0 46.00 0 0 0.18 0 2 0
December 19, 2025 0 0 22.15 0 50 0 48.00 0 0 0.18 0 2 0
December 19, 2025 0 0 20.15 0 87 0 50.00 0 0 0.18 0 4 0
December 19, 2025 0 0 15.20 0 21 0 55.00 0 0 0.18 0 9 0
December 19, 2025 0 0 10.20 0 25 0 60.00 0 0 0.19 0 46 0
December 19, 2025 0 0 9.70 0 8 0 60.50 0 0 0.19 0 0 0
December 19, 2025 0 0 9.45 0 0 0 60.75 0 0 0.19 0 0 0
December 19, 2025 0 0 9.20 0 0 0 61.00 0 0 0.19 0 0 0
December 19, 2025 0 0 8.95 0 0 0 61.25 0 0 0.19 0 0 0
December 19, 2025 0 0 8.70 0 0 0 61.50 0 0 0.20 0 1 0
December 19, 2025 0 0 8.45 0 0 0 61.75 0 0 0.20 0 0 0
December 19, 2025 0 0 8.20 0 3 0 62.00 0 0 0.20 0 0 0
December 19, 2025 0 0 7.95 0 0 0 62.25 0 0 0.20 0 0 0
December 19, 2025 0 0 7.70 0 0 0 62.50 0 0 0.20 0 2 0
December 19, 2025 0 0 7.45 0 0 0 62.75 0 0 0.20 0 0 0
December 19, 2025 0 0 7.20 0 0 0 63.00 0 0 0.21 0 0 0
December 19, 2025 0 0 6.95 0 0 0 63.25 0 0 0.21 0 0 0
December 19, 2025 0 0 6.70 0 2 0 63.50 0 0 0.21 0 16 0
December 19, 2025 0 0 6.40 0 0 0 63.75 0 0 0.21 0 0 0
December 19, 2025 0 0 6.25 0 33 0 64.00 0 0 0.22 0 20 0
December 19, 2025 0 0 6.00 0 1 0 64.25 0 0 0.22 0 0 0
December 19, 2025 0 0 5.75 0 10 0 64.50 0 0 0.23 0 6 0
December 19, 2025 0 0 5.50 0 0 0 64.75 0 0 0.23 0 0 0
December 19, 2025 0 0 5.25 0 113 0 65.00 0 0 0.24 0 53 0
December 19, 2025 0 0 5.00 0 0 0 65.25 0 0 0.25 0 0 0
December 19, 2025 0 0 4.70 0 5 0 65.50 0 0 0.27 0 34 0
December 19, 2025 0 0 4.45 0 14 0 65.75 0 0 0.28 0 0 0
December 19, 2025 0 0 4.30 0 16 0 66.00 0 0 0.30 0 906 0
December 19, 2025 0 0 4.00 0 0 0 66.25 0 0 0.32 0 0 0
December 19, 2025 0 0 3.70 0 0 0 66.50 0 0 0.30 0 0 0
December 19, 2025 0 0 3.50 0 0 0 66.75 0 0 0.33 0 4 0
December 19, 2025 0 0 3.25 0 0 0 67.00 0 0 0.39 0 0 0
December 19, 2025 0 0 3.05 0 0 0 67.25 0 0 0.41 0 0 0
December 19, 2025 0 0 2.85 0 10 0 67.50 0 0 0.43 0 66 0
December 19, 2025 0 0 2.60 0 0 0 67.75 0 0 0.46 0 29 0
December 19, 2025 0 0 2.40 0 21 0 68.00 0 0 0.50 0 11 0
December 19, 2025 0 0 2.20 0 24 0 68.25 0 0 0.55 0 25 0
December 19, 2025 0 0 2.00 0 24 0 68.50 0 0 0.60 0 0 0
December 19, 2025 0 0 1.80 0 10 0 68.75 0 0 0.65 0 0 0
December 19, 2025 0 0 1.60 0 8 0 69.00 0 0 0.70 0 0 0
December 19, 2025 0 0 1.40 0 0 0 69.25 0 0 0.80 0 0 0
December 19, 2025 0 0 1.25 0 3 0 69.50 0 0 0.85 0 0 0
December 19, 2025 0 0 1.10 0 0 0 69.75 0 0 0.95 0 0 0
December 19, 2025 0 1.25 0.95 0 73 0 70.00 0 0 0.90 0 22 0
December 19, 2025 0 0 0.80 0 0 0 70.25 0 0 1.20 0 0 0
December 19, 2025 0 0 0.70 0 0 0 70.50 0 0 1.30 0 0 0
December 19, 2025 0 0 0.60 0 0 0 70.75 0 0 1.45 0 0 0
December 19, 2025 0 0 0.50 0 20 0 71.00 0 0 1.65 0 0 0
December 19, 2025 0 0 0.46 0 0 0 71.25 0 0 1.80 0 3 0
December 19, 2025 0 0 0.37 0 0 0 71.50 0 0 2.00 0 0 0
December 19, 2025 0 0 0.32 0 4 0 71.75 0 0 2.20 0 0 0
December 19, 2025 0 0 0.26 0 0 0 72.00 0 0 2.40 0 0 0
December 19, 2025 0 0 0.18 0 16 0 75.00 0 7.50 5.35 0 3 0
December 19, 2025 0 0 0.18 0 5 0 80.00 0 0 10.35 0 0 0
January 16, 2026 0 0 7.30 0 0 0 63.00 0 0 0.39 0 26 0
January 16, 2026 0 0 7.05 0 0 0 63.25 0 0 0.40 0 115 0
January 16, 2026 0 0 6.80 0 0 0 63.50 0 0 0.43 0 0 0
January 16, 2026 0 0 6.55 0 0 0 63.75 0 0 0.43 0 0 0
January 16, 2026 0 0 6.35 0 964 0 64.00 0 0 0.46 0 10 0
January 16, 2026 0 0 6.10 0 0 0 64.25 0 0 0.46 0 30 0
January 16, 2026 0 0 5.80 0 0 0 64.50 0 0 0.49 0 0 0
January 16, 2026 0 0 5.60 0 0 0 64.75 0 0 0.50 0 0 0
January 16, 2026 0 0 5.40 0 0 0 65.00 0 0 0.55 0 31 0
January 16, 2026 0 0 5.10 0 1 0 65.25 0 0 0.60 0 29 0
January 16, 2026 0 0 4.85 0 0 0 65.50 0 0 0.60 0 0 0
January 16, 2026 0 0 4.65 0 0 0 65.75 0 0 0.65 0 0 0
January 16, 2026 0 0 4.40 0 0 0 66.00 0 0 0.70 0 12 0
January 16, 2026 0 0 4.20 0 0 0 66.25 0 0 0.70 0 0 0
January 16, 2026 0 0 3.95 0 0 0 66.50 0 0 0.70 0 2 0
January 16, 2026 0 0 3.75 0 0 0 66.75 0 0 0.80 0 0 0
January 16, 2026 0 0 3.55 0 0 0 67.00 0 0 0.80 0 11 0
January 16, 2026 0 0 3.30 0 0 0 67.25 0 0 0.85 0 0 0
January 16, 2026 0 0 3.10 0 0 0 67.50 0 0 0.90 0 0 0
January 16, 2026 0 0 3.00 0 0 0 67.75 0 0 0.95 0 25 0
January 16, 2026 0 3.45 2.75 0 21 0 68.00 0 0 1.00 0 65 0
January 16, 2026 0 0 2.50 0 0 0 68.25 0 0 1.10 0 4 0
January 16, 2026 0 0 2.30 0 0 0 68.50 0 0 1.15 0 0 0
January 16, 2026 0 0 2.15 0 10 0 68.75 0 0 1.20 0 0 0
January 16, 2026 0 0 1.95 0 0 0 69.00 0 0 1.30 0 8 0
January 16, 2026 0 0 1.80 0 5 0 69.25 0 0 1.40 0 5 0
January 16, 2026 0 0 1.65 0 151 0 69.50 0 0 1.50 0 0 0
January 16, 2026 0 0 1.50 0 0 0 69.75 0 0 1.60 0 0 0
January 16, 2026 0 0 1.35 0 7 0 70.00 0 0 1.70 0 4 0
January 16, 2026 0 0 1.20 0 0 0 70.25 0 0 1.80 0 0 0
January 16, 2026 0 0 1.10 0 0 0 70.50 0 0 2.00 0 0 0
January 16, 2026 0 0 0.95 0 0 0 70.75 0 0 2.10 0 0 0
January 16, 2026 0 0 0.85 0 0 0 71.00 0 0 2.30 0 0 0
January 16, 2026 0 0 0.75 0 0 0 71.25 0 0 2.40 0 0 0
January 16, 2026 0 0 0.70 0 1 0 71.50 0 0 2.55 0 3 0
January 16, 2026 0 0 0.60 0 0 0 71.75 0 0 2.75 0 0 0
January 16, 2026 0 0 0.55 0 0 0 72.00 0 0 3.00 0 10 0
February 20, 2026 0 0 6.35 0 0 0 64.50 0 0 0.85 0 10 0
February 20, 2026 0 0 6.15 0 41 0 64.75 0 0 0.90 0 0 0
February 20, 2026 0 0 5.75 0 0 0 65.00 0 0 0.90 0 5 0
February 20, 2026 0 0 5.45 0 0 0 65.25 0 0 0.95 0 0 0
February 20, 2026 0 0 5.25 0 0 0 65.50 0 0 1.00 0 2 0
February 20, 2026 0 0 5.05 0 0 0 65.75 0 0 1.00 0 0 0
February 20, 2026 0 0 4.85 0 0 0 66.00 0 0 1.10 0 0 0
February 20, 2026 0 0 4.65 0 0 0 66.25 0 0 1.10 0 0 0
February 20, 2026 0 0 4.45 0 0 0 66.50 0 0 1.10 0 0 0
February 20, 2026 0 0 4.25 0 0 0 66.75 0 0 1.20 0 0 0
February 20, 2026 0 0 4.05 0 0 0 67.00 0 0 1.20 0 0 0
February 20, 2026 0 0 3.85 0 0 0 67.25 0 0 1.30 0 0 0
February 20, 2026 0 0 3.65 0 0 0 67.50 0 0 1.40 0 0 0
February 20, 2026 0 0 3.45 0 0 0 67.75 0 0 1.40 0 6 0
February 20, 2026 0 0 3.25 0 0 0 68.00 0 0 1.50 0 0 0
February 20, 2026 0 0 3.05 0 0 0 68.25 0 0 1.50 0 0 0
February 20, 2026 0 0 2.95 0 30 0 68.50 0 0 1.60 0 0 0
February 20, 2026 0 0 2.85 0 5 0 68.75 0 0 1.70 0 5 0
February 20, 2026 0 0 2.50 0 21 0 69.00 0 0 1.80 0 0 0
February 20, 2026 0 0 2.30 0 30 0 69.25 0 0 1.90 0 0 0
February 20, 2026 0 0 2.20 0 5 0 69.50 0 0 2.00 0 30 0
February 20, 2026 0 0 2.00 0 10 0 69.75 0 0 2.10 0 10 0
February 20, 2026 0 0 1.90 0 0 0 70.00 0 0 2.20 0 0 0
February 20, 2026 0 0 1.70 0 0 0 70.25 0 0 2.30 0 0 0
February 20, 2026 0 0 1.60 0 0 0 70.50 0 0 2.40 0 0 0
February 20, 2026 0 0 1.45 0 0 0 70.75 0 0 2.50 0 0 0
February 20, 2026 0 0 1.35 0 0 0 71.00 0 0 2.85 0 1 0
February 20, 2026 0 0 1.20 0 0 0 71.25 0 0 2.85 0 0 0
February 20, 2026 0 0 1.10 0 0 0 71.50 0 0 3.05 0 0 0
February 20, 2026 0 0 1.05 0 0 0 71.75 0 0 3.15 0 0 0
February 20, 2026 0 0 0.95 0 0 0 72.00 0 0 3.35 0 0 0
March 20, 2026 0 0 40.20 0 106 0 30.00 0 0.03 0.03 0 732 0
March 20, 2026 0 0 35.20 0 20 0 35.00 0 0.04 0.04 0 383 0
March 20, 2026 0 0 29.95 0 108 0 40.00 0 0.11 0.11 0 296 0
March 20, 2026 0 0 26.25 0 30 0 44.00 0 0 0.37 0 10 0
March 20, 2026 0 0 24.95 0 61 0 45.00 0 0.16 0.16 0 334 0
March 20, 2026 0 0 24.25 0 80 0 46.00 0 0 0.39 0 10 0
March 20, 2026 0 0 22.30 0 10 0 48.00 0 0 0.44 0 0 0
March 20, 2026 0 20.50 20.30 0 106 0 50.00 0 0.33 0.33 0 149 0
March 20, 2026 0 16.60 15.40 0 18 0 55.00 0 0 0.49 0 274 0
March 20, 2026 0 10.80 10.60 0 69 0 60.00 0 0 0.65 0 126 0
March 20, 2026 0 0 6.15 0 10 0 65.00 0 0 1.20 0 14 0
March 20, 2026 0 0 4.75 0 0 0 66.50 0 0 1.65 0 0 0
March 20, 2026 0 0 4.65 0 0 0 66.75 0 0 1.75 0 0 0
March 20, 2026 0 0 4.45 0 5 0 67.00 0 0 1.80 0 25 0
March 20, 2026 0 0 4.25 0 0 0 67.25 0 0 1.85 0 0 0
March 20, 2026 0 0 4.05 0 5 0 67.50 0 0 1.95 0 10 0
March 20, 2026 0 0 3.85 0 10 0 67.75 0 0 2.00 0 10 0
March 20, 2026 0 0 3.65 0 10 0 68.00 0 0 2.05 0 11 0
March 20, 2026 0 0 3.50 0 10 0 68.25 0 0 2.15 0 10 0
March 20, 2026 0 0 3.35 0 45 0 68.50 0 0 2.25 0 25 0
March 20, 2026 0 0 3.15 0 0 0 68.75 0 0 2.30 0 0 0
March 20, 2026 0 0 3.00 0 25 0 69.00 0 0 2.40 0 25 0
March 20, 2026 0 0 2.85 0 1 0 69.25 0 0 2.50 0 0 0
March 20, 2026 0 0 2.85 0 0 0 69.50 0 0 2.60 0 0 0
March 20, 2026 0 0 2.75 0 15 0 69.75 0 0 2.75 0 15 0
March 20, 2026 0 0 2.30 0 24 0 70.00 0 0 2.80 0 42 0
March 20, 2026 0 0 2.40 0 5 0 70.25 0 0 2.85 0 6 0
March 20, 2026 0 0 2.20 0 0 0 70.50 0 0 2.90 0 0 0
March 20, 2026 0 0 1.90 0 0 0 70.75 0 0 3.00 0 0 0
March 20, 2026 0 0 2.00 0 0 0 71.00 0 0 3.10 0 0 0
March 20, 2026 0 0 1.90 0 0 0 71.25 0 0 3.20 0 0 0
March 20, 2026 0 0 1.70 0 0 0 71.50 0 0 3.40 0 0 0
March 20, 2026 0 0 1.45 0 0 0 71.75 0 0 3.50 0 0 0
March 20, 2026 0 0 1.35 0 0 0 72.00 0 0 3.65 0 0 0
March 20, 2026 0 0 0.49 0 3 0 75.00 5.25 0 5.95 0 292 0
March 20, 2026 0 0 0.22 0 0 0 80.00 0 0 10.70 0 90 0
March 20, 2026 0 0 0.22 0 0 0 85.00 0 0 15.65 0 0 0
April 17, 2026 0 0 5.15 0 0 0 66.50 0 0 2.00 0 0 0
April 17, 2026 0 0 4.95 0 0 0 66.75 0 0 2.05 0 0 0
April 17, 2026 0 0 4.75 0 0 0 67.00 0 0 2.10 0 0 0
April 17, 2026 0 0 4.55 0 0 0 67.25 0 0 2.20 0 0 0
April 17, 2026 0 0 4.35 0 0 0 67.50 0 0 2.20 0 0 0
April 17, 2026 0 0 4.25 0 0 0 67.75 0 0 2.30 0 25 0
April 17, 2026 0 0 4.05 0 1 0 68.00 0 0 2.40 0 0 0
April 17, 2026 0 0 3.85 0 0 0 68.25 0 0 2.50 0 0 0
April 17, 2026 0 0 3.70 0 0 0 68.50 0 0 2.55 0 0 0
April 17, 2026 0 0 3.55 0 0 0 68.75 0 0 2.70 0 0 0
April 17, 2026 0 0 3.35 0 0 0 69.00 0 0 2.75 0 0 0
April 17, 2026 0 0 3.15 0 0 0 69.25 0 0 2.90 0 1 0
April 17, 2026 0 0 3.05 0 0 0 69.50 0 0 2.85 0 0 0
April 17, 2026 0 0 2.85 0 0 0 69.75 0 0 2.85 0 0 0
April 17, 2026 0 0 2.85 0 0 0 70.00 0 0 2.90 0 0 0
April 17, 2026 0 0 2.50 0 0 0 70.25 0 0 3.00 0 0 0
April 17, 2026 0 0 2.60 0 0 0 70.50 0 0 3.10 0 0 0
April 17, 2026 0 0 2.45 0 0 0 70.75 0 0 3.20 0 0 0
April 17, 2026 0 0 2.15 0 0 0 71.00 0 0 3.30 0 0 0
April 17, 2026 0 0 2.00 0 0 0 71.25 0 0 3.50 0 3 0
April 17, 2026 0 0 2.15 0 0 0 71.50 0 0 3.60 0 0 0
April 17, 2026 0 0 1.95 0 0 0 71.75 0 0 3.80 0 0 0
April 17, 2026 0 0 1.90 0 0 0 72.00 0 0 3.90 0 0 0
May 15, 2026 0 0 5.55 0 0 0 66.50 0 0 2.20 0 0 0
May 15, 2026 0 0 5.35 0 0 0 66.75 0 0 2.15 0 0 0
May 15, 2026 0 0 5.15 0 0 0 67.00 0 0 2.35 0 0 0
May 15, 2026 0 0 4.95 0 0 0 67.25 0 0 2.40 0 0 0
May 15, 2026 0 0 4.75 0 0 0 67.50 0 0 2.50 0 0 0
May 15, 2026 0 0 4.55 0 0 0 67.75 0 0 2.55 0 0 0
May 15, 2026 0 0 4.45 0 0 0 68.00 0 0 2.50 0 0 0
May 15, 2026 0 0 4.25 0 0 0 68.25 0 0 2.55 0 0 0
May 15, 2026 0 0 4.05 0 0 0 68.50 0 0 2.80 0 0 0
May 15, 2026 0 0 3.85 0 0 0 68.75 0 0 2.90 0 0 0
May 15, 2026 0 0 3.75 0 0 0 69.00 0 0 2.85 0 0 0
May 15, 2026 0 0 3.55 0 0 0 69.25 0 0 2.85 0 0 0
May 15, 2026 0 0 3.45 0 0 0 69.50 0 0 3.00 0 0 0
May 15, 2026 0 0 3.25 0 0 0 69.75 0 0 3.10 0 0 0
May 15, 2026 0 0 3.05 0 0 0 70.00 0 0 3.20 0 0 0
May 15, 2026 0 0 2.95 0 0 0 70.25 0 0 3.30 0 0 0
May 15, 2026 0 0 2.85 0 0 0 70.50 0 0 3.40 0 0 0
May 15, 2026 0 0 2.85 0 0 0 70.75 0 0 3.50 0 0 0
May 15, 2026 0 0 2.40 0 0 0 71.00 0 0 3.60 0 0 0
May 15, 2026 0 0 2.30 0 0 0 71.25 0 0 3.70 0 0 0
June 19, 2026 0 0 22.40 0 0 0 48.00 0 0 0.55 0 2 0
June 19, 2026 0 0 20.55 0 0 0 50.00 0 0 0.60 0 0 0
June 19, 2026 0 0 15.65 0 3 0 55.00 0 0 0.80 0 25 0
June 19, 2026 0 0 11.20 0 1 0 60.00 0 0 1.20 0 5 0
June 19, 2026 0 0 7.10 0 6 0 65.00 0 0 2.05 0 30 0
June 19, 2026 0 0 3.60 0 35 0 70.00 0 0 3.50 0 4 0
June 19, 2026 0 0 1.20 0 0 0 75.00 0 0 6.50 0 0 0
June 19, 2026 0 0 0.47 0 0 0 80.00 0 0 10.80 0 0 0
June 19, 2026 0 0 0.29 0 12 0 85.00 0 0 15.75 0 0 0
September 18, 2026 0 0 20.80 0 0 0 50.00 0 0 0.85 0 0 0
September 18, 2026 12.50 16.50 16.20 0 26 0 55.00 0 0 1.15 0 30 0
September 18, 2026 10.00 0 11.80 0 48 0 60.00 0 0 1.65 0 164 0
September 18, 2026 0 0 7.85 0 29 0 65.00 0 2.80 2.80 0 54 0
September 18, 2026 0 0 4.40 0 5 0 70.00 0 0 4.30 0 22 0
September 18, 2026 0 0 1.80 0 0 0 75.00 0 0 7.05 0 0 0
September 18, 2026 0 0 0.65 0 0 0 80.00 0 0 10.95 0 3 0
September 18, 2026 0 0 0.41 0 2 0 85.00 0 0 15.75 0 0 0
March 19, 2027 0 30.75 30.70 0 693 0 40.00 0 0.60 0.60 0 575 0
March 19, 2027 0 26.00 26.00 0 80 0 45.00 0 0.65 0.65 0 170 0
March 19, 2027 0 0 21.55 0 84 0 50.00 0 1.10 1.10 0 83 0
March 19, 2027 8.00 14.00 13.10 0 166 0 60.00 0 6.10 2.50 0 24 0
March 19, 2027 0 6.90 5.80 0 256 0 70.00 0 0 5.40 0 13 0
March 19, 2027 0 3.00 1.50 0 126 0 80.00 0 0 11.60 0 3 0
March 19, 2027 0 0 0.28 0 11 0 90.00 0 0 20.80 0 0 0
March 17, 2028 0 0 31.60 0 39 0 40.00 0 1.05 1.05 0 262 0
March 17, 2028 0 0 27.25 0 18 0 45.00 0.65 1.55 1.55 0 138 0
March 17, 2028 0 0 23.05 0 1 0 50.00 0 1.95 1.95 0 141 0
March 17, 2028 0 0 15.25 0 45 0 60.00 0 3.55 3.50 0 108 0
March 17, 2028 0 0 8.30 0 3 0 70.00 0 0 7.05 0 0 0
March 17, 2028 0 0 3.40 0 100 0 80.00 0 0 12.60 0 0 0
March 17, 2028 0 0 1.10 0 50 0 90.00 0 0 21.00 0 0 0
March 16, 2029 20.50 0 24.50 0 10 0 50.00 0 2.70 2.70 0 55 0
March 16, 2029 0 0 17.00 0 5 0 60.00 0.07 0 4.90 0 70 0
March 16, 2029 6.80 0 10.20 0 71 0 70.00 0 0 8.10 0 0 0
March 16, 2029 3.75 0 5.20 0 9 0 80.00 0 0 13.40 0 2 0
March 16, 2029 0 0 2.10 0 1 0 90.00 0 0 21.20 0 0 0