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)  (127.34 USD/CAD)

Last update: November 29, 2021 at 6:22 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 49.330
  • Ask price: 49.560
  • 30-day historical volatility: 10.24%
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: 5,403
Volume: 0
Open interest: 2,652
Volume: 0
December 17, 2021 0 0 13.10 0 0 0 38.00 0 0 0.75 0 10 0
December 17, 2021 0 0 11.10 0 10 0 40.00 0 0 0.80 0 10 0
December 17, 2021 0 0 9.15 0 4,015 0 42.00 0 0 0.85 0 5 0
December 17, 2021 0 0 7.10 0 0 0 44.00 0 0 0.15 0 40 0
December 17, 2021 0 0 5.50 0 0 0 45.25 0 0 0.30 0 0 0
December 17, 2021 0 0 5.25 0 0 0 45.50 0 0 0.30 0 0 0
December 17, 2021 0 0 5.30 0 0 0 45.75 0 0 0.30 0 20 0
December 17, 2021 0 0 4.20 0 7 0 46.00 0 0 0.40 0 476 0
December 17, 2021 0 0 4.80 0 0 0 46.25 0 0 0.55 0 0 0
December 17, 2021 0 0 4.55 0 0 0 46.50 0 0 0.55 0 0 0
December 17, 2021 0 0 4.05 0 0 0 46.75 0 0 0.55 0 0 0
December 17, 2021 0 0 3.90 0 2 0 47.00 0 0 0.55 0 0 0
December 17, 2021 0 0 3.55 0 0 0 47.25 0 0 0.35 0 31 0
December 17, 2021 0 0 3.60 0 0 0 47.50 0 0 0.40 0 0 0
December 17, 2021 0 0 3.10 0 10 0 47.75 0 0 0.90 0 0 0
December 17, 2021 0 3.50 2.95 0 35 0 48.00 0.10 0 0.60 0 18 0
December 17, 2021 0 0 3.25 0 0 0 48.25 0 0 1.00 0 2 0
December 17, 2021 0 0 2.95 0 0 0 48.50 0 1.15 1.00 0 38 0
December 17, 2021 0 0 2.80 0 0 0 48.75 0 0 1.05 0 0 0
December 17, 2021 0 0 2.70 0 75 0 49.00 0 1.30 0 0 10 0
December 17, 2021 0 0 2.50 0 0 0 49.25 0 0 1.30 0 0 0
December 17, 2021 0 0 2.30 0 0 0 49.50 0 2.00 1.20 0 12 0
December 17, 2021 0 0 0.70 0 169 0 49.75 0 0 1.40 0 0 0
December 17, 2021 0 2.15 0 0 90 0 50.00 0 0 0 0 21 0
December 17, 2021 0 0 0.50 0 4 0 50.25 0 0 1.55 0 0 0
December 17, 2021 0 0 1.65 0 2 0 50.50 0 0 1.65 0 0 0
December 17, 2021 0 0 1.50 0 1 0 50.75 0 0 1.75 0 2 0
December 17, 2021 0 0 1.30 0 3 0 51.00 0 0 1.85 0 0 0
December 17, 2021 0 0 1.25 0 1 0 51.25 0 0 2.00 0 0 0
December 17, 2021 0 0 1.15 0 0 0 51.50 0 0 1.95 0 0 0
December 17, 2021 0 0 0.40 0 9 0 51.75 0 0 2.15 0 0 0
December 17, 2021 0 0 0.15 0 11 0 52.00 0 0 0 0 0 0
December 17, 2021 0 0 0.40 0 0 0 55.00 0 0 4.70 0 0 0
December 17, 2021 0 0 0.95 0 0 0 60.00 0 0 9.70 0 0 0
January 21, 2022 0 0 5.70 0 0 0 45.25 0 0 0.60 0 25 0
January 21, 2022 0 0 5.55 0 0 0 45.50 0 0 0.65 0 0 0
January 21, 2022 0 0 5.20 0 0 0 45.75 0 0 0.65 0 0 0
January 21, 2022 0 0 5.25 0 0 0 46.00 0 0 0.65 0 0 0
January 21, 2022 0 0 5.00 0 0 0 46.25 0 0 0.70 0 0 0
January 21, 2022 0 0 4.50 0 0 0 46.50 0 0 0.70 0 0 0
January 21, 2022 0 0 4.25 0 0 0 46.75 0 0 0.70 0 0 0
January 21, 2022 0 0 4.30 0 0 0 47.00 0 0 0.75 0 0 0
January 21, 2022 0 0 3.80 0 0 0 47.25 0 0 0.75 0 0 0
January 21, 2022 0 0 3.85 0 0 0 47.50 0 0 0.60 0 0 0
January 21, 2022 0 0 3.35 0 0 0 47.75 0 0 0.85 0 0 0
January 21, 2022 0 0 3.40 0 0 0 48.00 0 0.95 0.95 0 30 0
January 21, 2022 0 0 3.00 0 0 0 48.25 0 0 0.90 0 0 0
January 21, 2022 0 0 2.80 0 7 0 48.50 0 0 0.95 0 0 0
January 21, 2022 0 0 2.60 0 0 0 48.75 0 0 1.00 0 0 0
January 21, 2022 0 0 2.40 0 0 0 49.00 0 0 1.05 0 0 0
January 21, 2022 0 0 2.20 0 0 0 49.25 0 0 1.10 0 0 0
January 21, 2022 0 0 2.00 0 0 0 49.50 0 0 1.20 0 0 0
January 21, 2022 0 0 0.95 0 21 0 49.75 0 0 1.25 0 0 0
January 21, 2022 0 0 1.65 0 0 0 50.00 0 0 1.35 0 0 0
January 21, 2022 0 0 1.50 0 0 0 50.25 0 0 1.45 0 0 0
January 21, 2022 0 0 1.35 0 8 0 50.50 0 0 1.55 0 0 0
January 21, 2022 0 0 1.20 0 0 0 50.75 0 0 1.70 0 0 0
January 21, 2022 0 0 1.05 0 0 0 51.00 0 0 1.80 0 0 0
January 21, 2022 0 0 0.95 0 0 0 51.25 0 0 1.95 0 0 0
January 21, 2022 0 0 0.85 0 0 0 51.50 0 0 2.10 0 0 0
January 21, 2022 0 0 0.75 0 0 0 51.75 0 0 2.25 0 0 0
January 21, 2022 0 0 0 0 0 0 52.00 0 0 0 0 0 0
February 18, 2022 0 0 5.95 0 0 0 45.25 0 0 0.90 0 0 0
February 18, 2022 0 0 5.90 0 0 0 45.50 0 0 0.90 0 0 0
February 18, 2022 0 0 5.65 0 0 0 45.75 0 0 0.95 0 0 0
February 18, 2022 0 0 5.25 0 0 0 46.00 0 0 0.95 0 1 0
February 18, 2022 0 0 5.20 0 0 0 46.25 0 0 1.00 0 0 0
February 18, 2022 0 0 4.95 0 0 0 46.50 0 0 1.00 0 0 0
February 18, 2022 0 0 4.55 0 0 0 46.75 0 0 1.10 0 7 0
February 18, 2022 0 0 4.50 0 18 0 47.00 0 0 1.10 0 0 0
February 18, 2022 0 0 4.10 0 0 0 47.25 0 0 1.10 0 0 0
February 18, 2022 0 0 3.90 0 0 0 47.50 0 0 1.15 0 0 0
February 18, 2022 0 0 3.85 0 0 0 47.75 0 0 1.20 0 0 0
February 18, 2022 0 0 3.65 0 0 0 48.00 0 0 1.25 0 0 0
February 18, 2022 0 0 3.25 0 0 0 48.25 0 0 1.30 0 0 0
February 18, 2022 0 3.50 3.05 0 2 0 48.50 0 0 1.35 0 0 0
February 18, 2022 0 0 2.80 0 0 0 48.75 0 0 1.40 0 0 0
February 18, 2022 0 0 2.70 0 1 0 49.00 0 0 1.50 0 0 0
February 18, 2022 0 0 2.50 0 0 0 49.25 0 0 1.55 0 0 0
February 18, 2022 0 0 2.25 0 0 0 49.50 0 0 1.65 0 0 0
February 18, 2022 0 0 2.15 0 0 0 49.75 0 0 1.70 0 0 0
February 18, 2022 0 0 1.90 0 0 0 50.00 0 0 1.80 0 0 0
February 18, 2022 0 0 1.75 0 0 0 50.25 0 0 1.90 0 0 0
February 18, 2022 0 0 1.60 0 0 0 50.50 0 0 2.00 0 0 0
February 18, 2022 0 0 1.55 0 0 0 50.75 0 0 2.15 0 0 0
February 18, 2022 0 0 1.40 0 10 0 51.00 0 0 2.25 0 0 0
February 18, 2022 0 0 1.20 0 0 0 51.25 0 0 2.40 0 0 0
February 18, 2022 0 0 1.10 0 0 0 51.50 0 0 2.50 0 0 0
February 18, 2022 0 0 1.05 0 0 0 51.75 0 0 2.70 0 0 0
February 18, 2022 0 0.80 0.50 0 5 0 52.00 0 0 0 0 0 0
March 18, 2022 0 0 29.15 0 5 0 22.00 0 0 0.25 0 12 0
March 18, 2022 0 0 28.15 0 0 0 23.00 0 0 0.25 0 0 0
March 18, 2022 0 0 27.15 0 0 0 24.00 0 0.05 0.04 0 814 0
March 18, 2022 0 0 26.15 0 0 0 25.00 0 0 0.30 0 80 0
March 18, 2022 0 0 25.15 0 0 0 26.00 0 0 0.30 0 0 0
March 18, 2022 0 0 24.15 0 0 0 27.00 0 0 0.30 0 3 0
March 18, 2022 0 0 23.15 0 0 0 28.00 0 0 0.30 0 22 0
March 18, 2022 0 0 22.05 0 16 0 29.00 0 0 0.35 0 0 0
March 18, 2022 0 0 21.05 0 25 0 30.00 0 0 0.35 0 1 0
March 18, 2022 0 0 19.15 0 16 0 32.00 0 0 0.40 0 0 0
March 18, 2022 0 0 16.95 0 10 0 34.00 0 0 0.40 0 31 0
March 18, 2022 0 0 15.15 0 10 0 36.00 0 2.00 0.45 0 47 0
March 18, 2022 0 0 13.50 0 0 0 38.00 0 0 0.85 0 30 0
March 18, 2022 0 0 11.60 0 6 0 40.00 0.10 0.90 0.45 0 231 0
March 18, 2022 0 0 9.60 0 14 0 42.00 0 0 0.95 0 48 0
March 18, 2022 0 0 7.65 0 13 0 44.00 0 0 0.90 0 63 0
March 18, 2022 0 0 6.30 0 0 0 45.25 0 0 1.20 0 0 0
March 18, 2022 0 0 5.90 0 0 0 45.50 0 0 1.00 0 10 0
March 18, 2022 0 0 5.85 0 0 0 45.75 0 0 1.25 0 0 0
March 18, 2022 0 0 5.45 0 32 0 46.00 0 0 1.30 0 20 0
March 18, 2022 0 0 5.40 0 0 0 46.25 0 0 1.30 0 0 0
March 18, 2022 0 0 5.00 0 0 0 46.50 0 0 1.35 0 0 0
March 18, 2022 0 0 4.95 0 0 0 46.75 0 0 1.40 0 0 0
March 18, 2022 0 0 4.75 0 0 0 47.00 0 0 1.45 0 0 0
March 18, 2022 0 0 4.35 0 0 0 47.25 0 0 1.45 0 0 0
March 18, 2022 0 0 4.15 0 0 0 47.50 0 0 1.50 0 0 0
March 18, 2022 0 0 3.95 0 0 0 47.75 0 0 1.55 0 0 0
March 18, 2022 0 0 3.70 0 3 0 48.00 0 0 1.70 0 10 0
March 18, 2022 0 0 3.50 0 0 0 48.25 0 0 1.50 0 0 0
March 18, 2022 0 0 3.20 0 0 0 48.50 0 0 1.55 0 0 0
March 18, 2022 0 0 3.00 0 0 0 48.75 0 0 1.60 0 0 0
March 18, 2022 0 0 2.80 0 0 0 49.00 0 0 1.70 0 0 0
March 18, 2022 0 0 2.60 0 0 0 49.25 0 0 1.75 0 0 0
March 18, 2022 0 0 2.45 0 0 0 49.50 0 0 1.85 0 0 0
March 18, 2022 0 0 2.30 0 0 0 49.75 0 0 1.95 0 0 0
March 18, 2022 0 0 2.10 0 68 0 50.00 0 0 2.05 0 1 0
March 18, 2022 0 0 1.95 0 0 0 50.25 0 0 2.15 0 0 0
March 18, 2022 0 0 1.80 0 0 0 50.50 0 0 2.25 0 0 0
March 18, 2022 0 0 1.65 0 0 0 50.75 0 0 2.35 0 0 0
March 18, 2022 0 0 1.55 0 0 0 51.00 0 0 2.50 0 0 0
March 18, 2022 0 0 1.40 0 0 0 51.25 0 0 2.60 0 0 0
March 18, 2022 0 0 1.25 0 0 0 51.50 0 0 2.70 0 0 0
March 18, 2022 0 0 1.20 0 0 0 51.75 0 0 2.85 0 0 0
March 18, 2022 0 0 0 0 0 0 52.00 0 0 0 0 0 0
March 18, 2022 0.05 0.65 0.50 0 31 0 55.00 0 0 5.40 0 5 0
March 18, 2022 0 0 0.45 0 0 0 60.00 0 0 10.35 0 0 0
April 14, 2022 0 0 5.40 0 0 0 46.00 0 0 1.40 0 5 0
April 14, 2022 0 0 5.30 0 0 0 46.25 0 0 1.35 0 0 0
April 14, 2022 0 0 5.10 0 0 0 46.50 0 0 1.35 0 0 0
April 14, 2022 0 0 4.75 0 0 0 46.75 0 0 1.40 0 0 0
April 14, 2022 0 0 4.55 0 0 0 47.00 0 0 1.45 0 0 0
April 14, 2022 0 0 4.45 0 0 0 47.25 1.00 0 1.50 0 10 0
April 14, 2022 0 0 4.25 0 0 0 47.50 0 0 1.55 0 0 0
April 14, 2022 0 0 4.05 0 0 0 47.75 0 0 1.85 0 10 0
April 14, 2022 0 0 3.85 0 0 0 48.00 0 0 1.70 0 0 0
April 14, 2022 0 0 3.65 0 0 0 48.25 0 0 1.75 0 0 0
April 14, 2022 0 0 3.35 0 0 0 48.50 0 0 1.80 0 0 0
April 14, 2022 0 0 3.30 0 0 0 48.75 0 0 1.90 0 0 0
April 14, 2022 0 0 3.10 0 0 0 49.00 0 0 1.95 0 5 0
April 14, 2022 0 0 2.85 0 0 0 49.25 0 0 2.05 0 0 0
April 14, 2022 0 0 2.65 0 0 0 49.50 0 0 2.15 0 0 0
April 14, 2022 0 0 2.50 0 0 0 49.75 0 0 2.20 0 0 0
April 14, 2022 0 0 2.35 0 0 0 50.00 0 0 2.30 0 0 0
April 14, 2022 0 0 2.20 0 0 0 50.25 0 0 2.40 0 0 0
April 14, 2022 0 0 2.05 0 0 0 50.50 0 0 2.55 0 0 0
April 14, 2022 0 0 1.90 0 0 0 50.75 0 0 2.65 0 0 0
April 14, 2022 0 0 1.75 0 0 0 51.00 0 0 2.75 0 0 0
April 14, 2022 0 0 1.65 0 0 0 51.25 0 0 2.90 0 0 0
April 14, 2022 0 0 1.55 0 0 0 51.50 0 0 3.05 0 0 0
April 14, 2022 0 0 1.40 0 0 0 51.75 0 0 3.15 0 0 0
April 14, 2022 0 0 0 0 0 0 52.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 48.50 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 48.75 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 49.00 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 49.25 0 0 0 0 0 0
May 20, 2022 0 0 3.15 0 0 0 49.50 0 0 2.65 0 0 0
May 20, 2022 0 0 3.00 0 0 0 49.75 0 0 2.75 0 0 0
May 20, 2022 0 0 2.85 0 0 0 50.00 0 0 2.85 0 0 0
May 20, 2022 0 0 2.70 0 0 0 50.25 0 0 2.95 0 0 0
May 20, 2022 0 0 2.55 0 0 0 50.50 0 0 3.05 0 0 0
May 20, 2022 0 0 2.40 0 0 0 50.75 0 0 3.20 0 0 0
May 20, 2022 0 0 2.20 0 0 0 51.00 0 0 3.30 0 0 0
May 20, 2022 0 0 2.15 0 0 0 51.25 0 0 3.45 0 0 0
May 20, 2022 0 0 1.95 0 0 0 51.50 0 0 3.55 0 0 0
May 20, 2022 0 0 1.90 0 0 0 51.75 0 0 3.70 0 0 0
May 20, 2022 0 0 0 0 0 0 52.00 0 0 0 0 0 0
June 17, 2022 0 0 11.45 0 0 0 40.00 0 1.00 1.30 0 10 0
June 17, 2022 0 0 9.80 0 0 0 42.00 0 0 1.40 0 5 0
June 17, 2022 0 0 7.95 0 0 0 44.00 0 1.85 1.60 0 10 0
June 17, 2022 0 0 6.00 0 0 0 46.00 0 0 1.90 0 28 0
June 17, 2022 0 0 4.35 0 0 0 48.00 0 0 2.35 0 0 0
June 17, 2022 0 6.50 3.00 0 3 0 50.00 0 0 3.05 0 10 0
June 17, 2022 0 0 1.05 0 10 0 55.00 0 0 6.15 0 0 0
June 17, 2022 0 0 0.80 0 0 0 60.00 0 0 10.85 0 0 0
June 17, 2022 0 0 0.80 0 0 0 65.00 0 0 15.85 0 0 0
September 16, 2022 0 0 12.75 0 0 0 40.00 0 1.50 1.20 0 47 0
September 16, 2022 0 0 11.00 0 0 0 42.00 0 0 1.65 0 0 0
September 16, 2022 0 0 9.45 0 0 0 44.00 0 0 2.00 0 35 0
September 16, 2022 0 0 6.45 0 10 0 46.00 0 0 2.45 0 1 0
September 16, 2022 0 0 4.95 0 0 0 48.00 0 0 2.95 0 0 0
September 16, 2022 0 9.00 2.50 0 46 0 50.00 0 0 3.75 0 0 0
September 16, 2022 0 0 1.25 0 0 0 55.00 0 0 6.80 0 2 0
September 16, 2022 0 0 0.75 0 0 0 60.00 0 0 11.60 0 0 0
September 16, 2022 0 0 0.75 0 0 0 65.00 0 0 16.55 0 0 0
March 17, 2023 0 0 22.10 0 123 0 29.00 0 0 1.15 0 1 0
March 17, 2023 0 0 22.95 0 0 0 30.00 0 0 1.20 0 0 0
March 17, 2023 0 0 20.85 0 36 0 32.00 0 0 1.25 0 0 0
March 17, 2023 0 0 17.00 0 11 0 34.00 0 0 1.35 0 1 0
March 17, 2023 0 0 18.15 0 20 0 35.00 0 0 1.40 0 0 0
March 17, 2023 0 0 14.90 0 53 0 36.00 0 0 2.00 0 20 0
March 17, 2023 0 0 15.75 0 20 0 38.00 0 0 2.15 0 0 0
March 17, 2023 0 0 11.15 0 101 0 40.00 0 2.25 1.80 0 171 0
March 17, 2023 0 0 13.10 0 10 0 42.00 0 0 2.65 0 20 0
March 17, 2023 0 0 7.85 0 28 0 44.00 0 0 3.05 0 0 0
March 17, 2023 0 0 8.10 0 0 0 45.00 0 0 3.30 0 65 0
March 17, 2023 0 0 7.25 0 21 0 46.00 0 0 3.60 0 0 0
March 17, 2023 0 0 5.85 0 19 0 48.00 0 0 4.20 0 10 0
March 17, 2023 2.45 5.00 4.50 0 61 0 50.00 0 0 5.20 0 0 0
March 17, 2023 0.20 0 0.85 0 25 0 60.00 0 0 13.80 0 0 0
March 17, 2023 0 0 0.75 0 0 0 70.00 0 0 22.50 0 0 0
March 15, 2024 0 0 20.90 0 0 0 35.00 0 0 10.00 0 0 0
March 15, 2024 0 0 11.70 0 7 0 40.00 0 0 10.00 0 0 0
March 15, 2024 0 0 10.00 0 9 0 42.00 0 0 10.00 0 0 0
March 15, 2024 0 0 13.80 0 0 0 44.00 0 0 10.00 0 0 0
March 15, 2024 0 0 13.10 0 0 0 45.00 0 0 10.00 0 0 0
March 15, 2024 0 0 12.45 0 0 0 46.00 0 0 10.10 0 0 0
March 15, 2024 1.50 0 11.20 0 0 0 48.00 0 0 10.90 0 0 0
March 15, 2024 1.25 0 10.00 0 0 0 50.00 0 0 11.80 0 0 0
March 15, 2024 0 0 10.00 0 10 0 60.00 0 0 18.05 0 0 0
March 15, 2024 0 0 10.00 0 15 0 70.00 0 0 26.90 0 0 0