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: January 20, 2022 at 8:34 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.34%
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: 4,719
Volume: 0
Open interest: 2,349
Volume: 0
January 21, 2022 0 0 3.15 0 0 0 45.25 0 0 0.06 0 27 0
January 21, 2022 0 0 2.90 0 0 0 45.50 0 0 0.08 0 0 0
January 21, 2022 0 0 2.55 0 0 0 45.75 0 0 0.08 0 0 0
January 21, 2022 0 0 2.30 0 0 0 46.00 0 0 0.08 0 0 0
January 21, 2022 0 0 2.05 0 0 0 46.25 0 0 0.08 0 0 0
January 21, 2022 0 0 1.80 0 0 0 46.50 0 0 0.08 0 3 0
January 21, 2022 0 0 5.00 0 0 0 46.75 0 0 5.00 0 0 0
January 21, 2022 0 0 5.00 0 0 0 47.00 0 0 5.00 0 0 0
January 21, 2022 0 0 5.00 0 0 0 47.25 0 0 5.00 0 0 0
January 21, 2022 0 0 5.00 0 0 0 47.50 0 0 0.10 0 47 0
January 21, 2022 0 0 5.00 0 0 0 47.75 0 0 5.00 0 20 0
January 21, 2022 0 0 5.00 0 0 0 48.00 0 0 5.00 0 20 0
January 21, 2022 0 0 5.00 0 0 0 48.25 0 0 5.00 0 0 0
January 21, 2022 0 0 5.00 0 0 0 48.50 0 0 5.00 0 10 0
January 21, 2022 0 0 5.00 0 0 0 48.75 0 0 5.00 0 10 0
January 21, 2022 0 0 5.00 0 0 0 49.00 0 0 4.95 0 10 0
January 21, 2022 0 0 5.00 0 0 0 49.25 0 0 5.00 0 1 0
January 21, 2022 0 0 5.00 0 0 0 49.50 0 0 5.00 0 1 0
January 21, 2022 0 0 5.00 0 0 0 49.75 0 0 5.00 0 0 0
January 21, 2022 0 0 5.00 0 53 0 50.00 0 0 5.00 0 5 0
January 21, 2022 0 0 5.00 0 0 0 50.25 0 0 5.00 0 10 0
January 21, 2022 0 0 5.00 0 8 0 50.50 0 0 5.00 0 0 0
January 21, 2022 0 0 0.07 0 6 0 50.75 0 0 2.80 0 0 0
January 21, 2022 0 0 0.07 0 31 0 51.00 0 0 3.05 0 0 0
January 21, 2022 0 0 0.07 0 0 0 51.25 0 0 3.30 0 0 0
January 21, 2022 0 0 0.06 0 0 0 51.50 0 0 3.55 0 2 0
January 21, 2022 0 0 0.06 0 2 0 51.75 0 0 3.80 0 0 0
January 21, 2022 0 0 0.06 0 0 0 52.00 0 0 4.05 0 0 0
January 21, 2022 0 0 0.06 0 0 0 52.25 0 0 4.30 0 0 0
January 21, 2022 0 0 0.06 0 0 0 52.50 0 0 4.55 0 0 0
January 21, 2022 0 0 0.06 0 0 0 52.75 0 0 4.80 0 0 0
February 18, 2022 0 0 3.50 0 0 0 45.25 0 0 0.55 0 39 0
February 18, 2022 0 0 3.35 0 0 0 45.50 0 0 0.60 0 0 0
February 18, 2022 0 0 3.10 0 0 0 45.75 0 0 0.65 0 101 0
February 18, 2022 0 0 2.90 0 0 0 46.00 0 0 0.70 0 1 0
February 18, 2022 0 0 2.60 0 0 0 46.25 0 0 0.75 0 0 0
February 18, 2022 0 0 2.40 0 0 0 46.50 0 0 0.80 0 0 0
February 18, 2022 0 0 2.20 0 0 0 46.75 0 0 0.85 0 7 0
February 18, 2022 0 0 2.00 0 0 0 47.00 0 0 0.90 0 8 0
February 18, 2022 0 0 1.85 0 0 0 47.25 0 0 1.00 0 3 0
February 18, 2022 0 0 1.65 0 0 0 47.50 0.15 0 1.05 0 27 0
February 18, 2022 0 0 1.50 0 0 0 47.75 0 0 1.15 0 0 0
February 18, 2022 0 0 1.35 0 0 0 48.00 0 0 1.25 0 1 0
February 18, 2022 0 0 1.15 0 0 0 48.25 0 0 1.35 0 0 0
February 18, 2022 0.65 0 1.05 0 5 0 48.50 0 0 1.45 0 0 0
February 18, 2022 0 0 0.90 0 0 0 48.75 0 0 1.55 0 0 0
February 18, 2022 0.60 0 0.80 0 1 0 49.00 0 0 1.70 0 25 0
February 18, 2022 0 0 0.70 0 0 0 49.25 0 0 1.85 0 0 0
February 18, 2022 0 0 0.55 0 3 0 49.50 0 0 2.00 0 0 0
February 18, 2022 0 0 0.50 0 0 0 49.75 0 0 2.15 0 1 0
February 18, 2022 0 0 0.40 0 121 0 50.00 0 0 2.35 0 0 0
February 18, 2022 0 0 0.35 0 8 0 50.25 0 0 2.55 0 0 0
February 18, 2022 0 0 0.30 0 0 0 50.50 0 0 2.75 0 0 0
February 18, 2022 0 0 0.20 0 0 0 50.75 0 0 3.00 0 0 0
February 18, 2022 0 1.90 0.20 0 20 0 51.00 0 0 3.20 0 0 0
February 18, 2022 0 0 0.15 0 0 0 51.25 0 0 3.45 0 0 0
February 18, 2022 0 0 0.15 0 0 0 51.50 0 0 3.65 0 0 0
February 18, 2022 0 0 0.10 0 0 0 51.75 0 0 3.90 0 0 0
February 18, 2022 0 0 0.10 0 16 0 52.00 0 0 4.15 0 0 0
February 18, 2022 0 0 0.10 0 1 0 52.25 0 0 4.40 0 0 0
February 18, 2022 0 0 0.10 0 0 0 52.50 0 0 4.65 0 0 0
February 18, 2022 0 0 0.10 0 0 0 52.75 0 0 4.85 0 0 0
March 18, 2022 0 0 26.40 0 5 0 22.00 0 0 0.09 0 12 0
March 18, 2022 0 0 25.40 0 0 0 23.00 0 0 0.10 0 0 0
March 18, 2022 0 0 24.40 0 0 0 24.00 0 0.03 0.03 0 815 0
March 18, 2022 0 0 23.40 0 0 0 25.00 0 0 0.10 0 80 0
March 18, 2022 0 0 22.40 0 0 0 26.00 0 0 0.10 0 0 0
March 18, 2022 0 0 21.40 0 0 0 27.00 0 0 0.10 0 3 0
March 18, 2022 0 0 20.40 0 0 0 28.00 0 0 0.15 0 22 0
March 18, 2022 0 0 19.40 0 16 0 29.00 0 0 0.15 0 0 0
March 18, 2022 0 0 18.40 0 25 0 30.00 0 0 0.15 0 1 0
March 18, 2022 0 0 16.40 0 15 0 32.00 0 0 0.20 0 0 0
March 18, 2022 0 0 14.45 0 10 0 34.00 0 0 0.25 0 31 0
March 18, 2022 0 0 12.50 0 0 0 36.00 0 0 0.30 0 32 0
March 18, 2022 0 0 10.50 0 0 0 38.00 0 0 0.35 0 75 0
March 18, 2022 0 0 8.55 0 0 0 40.00 0.01 0.30 0.30 0 133 0
March 18, 2022 0 0 6.65 0 0 0 42.00 0 0 0.50 0 38 0
March 18, 2022 0 0 4.90 0 6 0 44.00 0.01 0 0.70 0 66 0
March 18, 2022 0 0 3.80 0 0 0 45.25 0.01 0 0.95 0 25 0
March 18, 2022 0 0 3.60 0 0 0 45.50 0 0 1.00 0 10 0
March 18, 2022 0 0 3.40 0 0 0 45.75 0 0 1.05 0 3 0
March 18, 2022 0 0 3.20 0 42 0 46.00 0 0 1.10 0 20 0
March 18, 2022 0 0 2.95 0 0 0 46.25 0 0 1.15 0 0 0
March 18, 2022 0 0 2.80 0 0 0 46.50 0 0 1.20 0 0 0
March 18, 2022 0 0 2.50 0 0 0 46.75 0 0 1.30 0 0 0
March 18, 2022 0 0 2.35 0 0 0 47.00 0 0 1.35 0 0 0
March 18, 2022 0 0 2.15 0 0 0 47.25 0 0 1.40 0 0 0
March 18, 2022 0 0 2.00 0 10 0 47.50 0 0 1.50 0 0 0
March 18, 2022 0 0 1.85 0 0 0 47.75 0.01 0 1.60 0 0 0
March 18, 2022 0 0 1.65 0 4 0 48.00 0 0 1.70 0 10 0
March 18, 2022 0 0 1.50 0 0 0 48.25 0 0 1.80 0 0 0
March 18, 2022 0 0 1.40 0 0 0 48.50 1.45 0 1.90 0 0 0
March 18, 2022 0 0 1.25 0 0 0 48.75 0 0 2.00 0 1 0
March 18, 2022 0 0 1.15 0 0 0 49.00 0.01 0 2.15 0 0 0
March 18, 2022 0 0 1.00 0 0 0 49.25 0 0 2.30 0 1 0
March 18, 2022 0 0 0.90 0 0 0 49.50 0 0 2.45 0 0 0
March 18, 2022 0 0 0.80 0 0 0 49.75 0 0 2.60 0 0 0
March 18, 2022 0 1.95 0.70 0 69 0 50.00 0.01 0 2.75 0 1 0
March 18, 2022 0 0 0.65 0 0 0 50.25 0 0 2.90 0 0 0
March 18, 2022 0 0 0.55 0 0 0 50.50 0 0 3.10 0 0 0
March 18, 2022 0 0 0.45 0 0 0 50.75 0 0 3.25 0 0 0
March 18, 2022 0 0 0.40 0 0 0 51.00 0 0 3.45 0 0 0
March 18, 2022 0 0 0.35 0 3,452 0 51.25 0 0 3.65 0 0 0
March 18, 2022 0 0 0.30 0 0 0 51.50 0 0 3.85 0 0 0
March 18, 2022 0 0 0.25 0 10 0 51.75 0 0 4.05 0 0 0
March 18, 2022 0 0 0.20 0 9 0 52.00 0 0 4.30 0 0 0
March 18, 2022 0 0 0.20 0 0 0 52.25 0 0 4.50 0 0 0
March 18, 2022 0 0 0.15 0 0 0 52.50 0 0 4.75 0 0 0
March 18, 2022 0 0 0.15 0 0 0 52.75 0 0 4.95 0 0 0
March 18, 2022 0 0.65 0.09 0 46 0 55.00 0 0 7.20 0 5 0
March 18, 2022 0 0 0.09 0 0 0 60.00 0 0 12.15 0 0 0
April 14, 2022 0 0 3.60 0 0 0 46.00 0 0 1.50 0 10 0
April 14, 2022 0 0 3.40 0 0 0 46.25 0 0 1.55 0 0 0
April 14, 2022 0 0 3.20 0 0 0 46.50 0 0 1.60 0 0 0
April 14, 2022 0 0 3.10 0 0 0 46.75 0 0 1.70 0 0 0
April 14, 2022 0 0 2.90 0 0 0 47.00 0 0 1.75 0 10 0
April 14, 2022 0 0 2.70 0 0 0 47.25 0 0 1.85 0 10 0
April 14, 2022 0 0 2.50 0 0 0 47.50 0 0 1.90 0 0 0
April 14, 2022 0 0 2.35 0 0 0 47.75 0 0 2.00 0 10 0
April 14, 2022 0 0 2.25 0 0 0 48.00 0 0 2.10 0 0 0
April 14, 2022 0 0 2.05 0 0 0 48.25 0 0 2.20 0 0 0
April 14, 2022 0 0 1.90 0 0 0 48.50 0 0 2.30 0 0 0
April 14, 2022 0 0 1.75 0 0 0 48.75 0 0 2.40 0 0 0
April 14, 2022 0 0 1.65 0 0 0 49.00 0 0 2.55 0 5 0
April 14, 2022 0 0 1.50 0 0 0 49.25 0 0 2.65 0 0 0
April 14, 2022 0 0 1.40 0 0 0 49.50 0 0 2.80 0 0 0
April 14, 2022 0 0 1.30 0 0 0 49.75 0 0 2.95 0 0 0
April 14, 2022 0 0 1.15 0 0 0 50.00 0 0 3.10 0 0 0
April 14, 2022 0 0 1.10 0 0 0 50.25 0 0 3.25 0 0 0
April 14, 2022 0 0 1.00 0 0 0 50.50 0 0 3.40 0 0 0
April 14, 2022 0 0 0.90 0 0 0 50.75 0 0 3.55 0 0 0
April 14, 2022 0 0 0.80 0 0 0 51.00 0 0 3.75 0 0 0
April 14, 2022 0 0 0.75 0 0 0 51.25 0 0 3.90 0 0 0
April 14, 2022 0 0 0.75 0 0 0 51.50 0 0 4.10 0 0 0
April 14, 2022 0 0 0.65 0 0 0 51.75 0 0 4.30 0 0 0
April 14, 2022 0 0 0.60 0 0 0 52.00 0 0 4.50 0 0 0
April 14, 2022 0 0 0.55 0 0 0 52.25 0 0 4.75 0 0 0
April 14, 2022 0 0 0.60 0 0 0 52.50 0 0 4.95 0 0 0
April 14, 2022 0 0 0.55 0 0 0 52.75 0 0 5.20 0 0 0
May 20, 2022 0 0 0 0 0 0 47.50 0 0 0 0 0 0
May 20, 2022 0 0 2.55 0 0 0 47.75 0 0 2.40 0 0 0
May 20, 2022 0 0 2.40 0 0 0 48.00 0 0 2.50 0 10 0
May 20, 2022 0 0 2.35 0 0 0 48.25 0 0 2.60 0 1 0
May 20, 2022 0 0 2.20 0 0 0 48.50 0 0 2.70 0 0 0
May 20, 2022 0 0 2.05 0 0 0 48.75 0 0 2.85 0 0 0
May 20, 2022 0 0 1.90 0 0 0 49.00 0 0 2.95 0 0 0
May 20, 2022 0 0 1.75 0 0 0 49.25 0 0 3.05 0 0 0
May 20, 2022 0 0 1.90 0 0 0 49.50 0 0 3.35 0 0 0
May 20, 2022 0 0 1.75 0 0 0 49.75 0 0 3.50 0 0 0
May 20, 2022 0 0 1.65 0 5 0 50.00 0 0 3.65 0 2 0
May 20, 2022 0 0 1.55 0 0 0 50.25 0 0 3.80 0 0 0
May 20, 2022 0 0 1.45 0 0 0 50.50 0 0 3.95 0 0 0
May 20, 2022 0 0 1.35 0 0 0 50.75 0 0 4.10 0 0 0
May 20, 2022 0 0 1.30 0 0 0 51.00 0 0 4.35 0 0 0
May 20, 2022 0 0 1.20 0 0 0 51.25 0 0 4.55 0 0 0
May 20, 2022 0 0 1.15 0 0 0 51.50 0 0 4.60 0 0 0
May 20, 2022 0 0 1.05 0 0 0 51.75 0 0 4.80 0 0 0
May 20, 2022 0 0 1.00 0 3 0 52.00 0 0 5.00 0 0 0
May 20, 2022 0 0 0.95 0 0 0 52.25 0 0 5.20 0 0 0
May 20, 2022 0 0 0.90 0 0 0 52.50 0 0 5.40 0 0 0
May 20, 2022 0 0 0.85 0 0 0 52.75 0 0 5.60 0 0 0
June 17, 2022 0 0 9.40 0 0 0 40.00 0 0 1.25 0 10 0
June 17, 2022 0 0 7.50 0 0 0 42.00 0 0 1.45 0 5 0
June 17, 2022 0 0 5.80 0 0 0 44.00 0 0 1.20 0 15 0
June 17, 2022 0 0 4.25 0 0 0 46.00 0 0 2.20 0 28 0
June 17, 2022 0 0 0 0 0 0 47.50 0 0 0 0 0 0
June 17, 2022 0 0 0 0 0 0 47.75 0 0 0 0 0 0
June 17, 2022 0 0 2.90 0 0 0 48.00 0 0 2.90 0 0 0
June 17, 2022 0 0 2.75 0 0 0 48.25 0 0 3.00 0 0 0
June 17, 2022 0 0 2.60 0 0 0 48.50 0 0 3.10 0 0 0
June 17, 2022 0 0 2.45 0 2 0 48.75 0 0 3.20 0 0 0
June 17, 2022 0 0 2.35 0 0 0 49.00 0 0 3.35 0 0 0
June 17, 2022 0 0 2.20 0 0 0 49.25 0 0 3.45 0 0 0
June 17, 2022 0 0 2.10 0 0 0 49.50 0 0 3.60 0 0 0
June 17, 2022 0 0 1.95 0 0 0 49.75 0 0 3.70 0 0 0
June 17, 2022 0 5.00 1.85 0 3 0 50.00 0 0 3.85 0 10 0
June 17, 2022 0 0 1.75 0 0 0 50.25 0 0 4.00 0 0 0
June 17, 2022 0 0 1.65 0 0 0 50.50 0 0 4.15 0 0 0
June 17, 2022 0 0 1.55 0 0 0 50.75 0 0 4.30 0 0 0
June 17, 2022 0 0 1.45 0 0 0 51.00 0 0 4.45 0 0 0
June 17, 2022 0 0 1.35 0 0 0 51.25 0 0 4.65 0 0 0
June 17, 2022 0 0 1.30 0 0 0 51.50 0 0 4.90 0 0 0
June 17, 2022 0 0 1.25 0 0 0 51.75 0 0 5.00 0 0 0
June 17, 2022 0 0 1.15 0 0 0 52.00 0 0 5.15 0 0 0
June 17, 2022 0 0 1.10 0 0 0 52.25 0 0 5.35 0 0 0
June 17, 2022 0 0 1.05 0 0 0 52.50 0 0 5.55 0 0 0
June 17, 2022 0 0 1.00 0 0 0 52.75 0 0 5.75 0 0 0
June 17, 2022 0 0 0.15 0 61 0 55.00 0 0 7.40 0 0 0
June 17, 2022 0 0 0.15 0 0 0 60.00 0 0 12.30 0 0 0
June 17, 2022 0 0 0.10 0 0 0 65.00 0 0 17.30 0 0 0
July 15, 2022 0 0 0 0 0 0 47.50 0 0 0 0 0 0
July 15, 2022 0 0 0 0 0 0 47.75 0 0 0 0 0 0
July 15, 2022 0 0 3.05 0 0 0 48.00 0 0 3.35 0 0 0
July 15, 2022 0 0 2.90 0 0 0 48.25 0 0 3.45 0 0 0
July 15, 2022 0 0 2.75 0 0 0 48.50 0 0 3.55 0 0 0
July 15, 2022 0 0 2.60 0 0 0 48.75 0 0 3.70 0 0 0
July 15, 2022 0 0 2.55 0 0 0 49.00 0 0 3.80 0 0 0
July 15, 2022 0 0 2.35 0 0 0 49.25 0 0 3.95 0 0 0
July 15, 2022 0 0 2.30 0 0 0 49.50 0 0 4.05 0 0 0
July 15, 2022 0 0 2.20 0 0 0 49.75 0 0 4.20 0 0 0
July 15, 2022 0 0 2.00 0 0 0 50.00 0 0 4.35 0 0 0
July 15, 2022 0 0 1.90 0 0 0 50.25 0 0 4.50 0 0 0
September 16, 2022 0 0 9.35 0 0 0 40.00 0.90 1.10 1.10 0 76 0
September 16, 2022 0 0 7.65 0 0 0 42.00 0 0 1.90 0 1 0
September 16, 2022 0 0 5.95 0 0 0 44.00 0 0 2.25 0 39 0
September 16, 2022 0 0 4.50 0 10 0 46.00 0 0 2.80 0 11 0
September 16, 2022 0 0 3.20 0 3 0 48.00 0 0 3.60 0 0 0
September 16, 2022 0 5.50 2.05 0 52 0 50.00 0 0 4.60 0 0 0
September 16, 2022 0 0 0.75 0 0 0 55.00 0 0 8.15 0 3 0
September 16, 2022 0 0 0.55 0 0 0 60.00 0 0 12.95 0 0 0
September 16, 2022 0 0 0.55 0 0 0 65.00 0 0 17.95 0 0 0
December 16, 2022 7.55 0 8.05 0 0 0 42.00 0 0 2.35 0 0 0
December 16, 2022 0 0 6.55 0 0 0 44.00 0 0 2.85 0 0 0
December 16, 2022 0 0 5.20 0 0 0 46.00 0 0 3.45 0 0 0
December 16, 2022 0 0 3.95 0 0 0 48.00 0 0 4.15 0 0 0
December 16, 2022 0 0 2.75 0 15 0 50.00 0 0 5.05 0 0 0
December 16, 2022 0 3.25 1.05 0 5 0 55.00 0 0 8.60 0 0 0
December 16, 2022 0 0 0.10 0 2 0 60.00 0 0 13.10 0 0 0
December 16, 2022 0 0 0.70 0 0 0 65.00 0 0 18.00 0 0 0
March 17, 2023 0 0 19.60 0 123 0 29.00 0 0 1.15 0 1 0
March 17, 2023 0 0 19.05 0 0 0 30.00 0 0 1.15 0 0 0
March 17, 2023 0 0 17.10 0 31 0 32.00 0 0 1.25 0 0 0
March 17, 2023 0 0 14.60 0 5 0 34.00 0 0 1.45 0 1 0
March 17, 2023 0 0 14.20 0 10 0 35.00 0 0 1.55 0 0 0
March 17, 2023 0 0 12.70 0 28 0 36.00 0 0 2.05 0 20 0
March 17, 2023 0 0 11.95 0 4 0 38.00 0 2.25 2.25 0 0 0
March 17, 2023 0 0 9.20 0 76 0 40.00 1.50 1.90 1.90 0 213 0
March 17, 2023 0 0 8.45 0 10 0 42.00 0 0 3.00 0 20 0
March 17, 2023 0 0 5.95 0 32 0 44.00 0 0 3.50 0 0 0
March 17, 2023 0 0 6.25 0 0 0 45.00 0 0 3.80 0 65 0
March 17, 2023 0 0 5.55 0 21 0 46.00 0 0 4.15 0 0 0
March 17, 2023 0 0 4.30 0 19 0 48.00 0 0 5.00 0 10 0
March 17, 2023 0.50 5.00 3.25 0 67 0 50.00 0 0 6.00 0 0 0
March 17, 2023 0.40 5.00 0.75 0 30 0 60.00 0 0 13.70 0 0 0
March 17, 2023 0 0 0.65 0 0 0 70.00 0 0 23.50 0 0 0
March 15, 2024 0 0 16.40 0 67 0 35.00 0 0 4.05 0 0 0
March 15, 2024 0 0 9.35 0 7 0 40.00 0 0 5.60 0 0 0
March 15, 2024 0 0 7.75 0 9 0 42.00 0 0 6.35 0 0 0
March 15, 2024 0 0 10.45 0 0 0 44.00 0 0 7.10 0 0 0
March 15, 2024 0 0 9.85 0 0 0 45.00 0 6.00 5.95 0 0 0
March 15, 2024 0 0 9.20 0 0 0 46.00 0 0 7.90 0 0 0
March 15, 2024 0 0 8.10 0 0 0 48.00 0 0 8.80 0 0 0
March 15, 2024 0 0 7.10 0 0 0 50.00 0 0 9.75 0 0 0
March 15, 2024 0.60 0 2.85 0 10 0 60.00 0 0 15.60 0 0 0
March 15, 2024 0 0 1.15 0 15 0 70.00 0 0 24.00 0 0 0