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.

XSU – iShares U.S. Small Cap Index ETF (CAD-Hedged)

Last update: August 31, 2024 at 10:04 p.m.   (Real-time)

  • Last price: 42.750
  • Net change: 0.270
  • Bid price: 42.680
  • Ask price: 42.740
  • 30-day historical volatility: 25.44%
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: 1,036
Volume: 0
Open interest: 367
Volume: 0
September 20, 2024 16.45 17.00 17.00 0 0 0 26.00 0 0.80 0.80 0 0 0
September 20, 2024 14.50 15.00 15.00 0 0 0 28.00 0 0.80 0.80 0 0 0
September 20, 2024 12.50 13.00 13.00 0 22 0 30.00 0 0.80 0.80 0 0 0
September 20, 2024 10.50 11.00 11.00 0 0 0 32.00 0 0.80 0.80 0 0 0
September 20, 2024 8.50 9.00 9.00 0 0 0 34.00 0 0.80 0.80 0 0 0
September 20, 2024 6.50 7.00 7.00 0 0 0 36.00 0 0.80 0.80 0 0 0
September 20, 2024 6.00 6.50 6.50 0 0 0 36.50 0 0.18 0.18 0 0 0
September 20, 2024 5.75 6.25 6.25 0 0 0 36.75 0 0.18 0.18 0 0 0
September 20, 2024 5.50 6.00 6.00 0 0 0 37.00 0 0.19 0.19 0 0 0
September 20, 2024 5.25 5.80 5.80 0 0 0 37.25 0 0.20 0.20 0 0 0
September 20, 2024 5.05 5.55 5.55 0 0 0 37.50 0 0.21 0.21 0 0 0
September 20, 2024 4.80 5.30 5.30 0 0 0 37.75 0.01 0.22 0.22 0 0 0
September 20, 2024 4.55 5.05 5.05 0 0 0 38.00 0.01 0.23 0.23 0 0 0
September 20, 2024 4.30 4.80 4.80 0 0 0 38.25 0.01 0.24 0.24 0 0 0
September 20, 2024 4.00 4.55 4.55 0 0 0 38.50 0.01 0.23 0.23 0 0 0
September 20, 2024 3.85 4.30 4.30 0 0 0 38.75 0.01 0.24 0.24 0 15 0
September 20, 2024 3.60 4.10 4.10 0 0 0 39.00 0.01 0.26 0.26 0 0 0
September 20, 2024 3.35 3.85 3.85 0 0 0 39.25 0.01 0.27 0.27 0 0 0
September 20, 2024 3.10 3.60 3.60 0 0 0 39.50 0.02 0.28 0.28 0 2 0
September 20, 2024 2.90 3.40 3.40 0 0 0 39.75 0.01 0.30 0.30 0 0 0
September 20, 2024 2.65 3.20 3.20 0 1 0 40.00 0.01 0.95 0.95 0 1 0
September 20, 2024 2.40 3.50 3.50 0 0 0 40.25 0.01 0.95 0.95 0 0 0
September 20, 2024 2.15 2.85 2.85 0 0 0 40.50 0.04 1.00 1.00 0 0 0
September 20, 2024 2.05 3.10 3.10 0 2 0 40.75 0.08 1.00 1.00 0 0 0
September 20, 2024 1.85 2.90 2.90 0 0 0 41.00 0.13 1.05 1.05 0 0 0
September 20, 2024 1.65 2.65 2.65 0 0 0 41.25 0.17 1.10 1.10 0 0 0
September 20, 2024 1.45 2.45 2.45 0 0 0 41.50 0.24 1.20 1.20 0 0 0
September 20, 2024 1.25 2.30 2.30 0 0 0 41.75 0.30 1.30 1.30 0 0 0
September 20, 2024 1.10 2.10 2.10 0 26 0 42.00 0.37 1.35 1.35 0 5 0
September 20, 2024 0.90 1.95 1.95 0 0 0 42.25 0.44 1.45 1.45 0 0 0
September 20, 2024 0.75 1.75 1.75 0 0 0 42.50 0.55 1.55 1.55 0 0 0
September 20, 2024 0.60 1.65 1.65 0 0 0 42.75 0.70 1.75 1.75 0 0 0
September 20, 2024 0.60 1.60 1.60 0 0 0 43.00 0.80 1.90 1.90 0 0 0
September 20, 2024 0.49 1.50 1.50 0 0 0 43.25 0.95 2.00 2.00 0 0 0
September 20, 2024 0.39 1.40 1.40 0 0 0 43.50 1.10 2.15 2.15 0 0 0
September 20, 2024 0.30 1.30 1.30 0 0 0 43.75 1.25 2.20 2.20 0 0 0
September 20, 2024 0.15 1.15 1.15 0 0 0 44.00 1.40 2.50 2.50 0 0 0
September 20, 2024 0.10 1.10 1.10 0 0 0 44.25 1.60 2.60 2.60 0 0 0
September 20, 2024 0.07 0.22 0.22 0 100 0 44.50 1.80 2.90 2.90 0 0 0
September 20, 2024 0.04 0.95 0.95 0 0 0 44.75 2.00 3.00 3.00 0 0 0
September 20, 2024 0 0.28 0.28 0 0 0 46.00 3.15 3.55 3.55 0 0 0
October 18, 2024 6.15 6.65 6.65 0 0 0 36.50 0.01 0.28 0.28 0 41 0
October 18, 2024 5.90 6.40 6.40 0 0 0 36.75 0.01 0.29 0.29 0 0 0
October 18, 2024 5.70 6.15 6.15 0 0 0 37.00 0.01 0.31 0.31 0 3 0
October 18, 2024 5.45 5.95 5.95 0 0 0 37.25 0.01 0.29 0.29 0 0 0
October 18, 2024 5.20 5.70 5.70 0 0 0 37.50 0.01 0.34 0.34 0 0 0
October 18, 2024 5.00 5.45 5.45 0 0 0 37.75 0.03 0.35 0.35 0 0 0
October 18, 2024 4.75 5.25 5.25 0 0 0 38.00 0.05 0.37 0.37 0 0 0
October 18, 2024 4.55 5.00 5.00 0 0 0 38.25 0.07 0.39 0.39 0 0 0
October 18, 2024 4.30 4.80 4.80 0 0 0 38.50 0.10 0.39 0.39 0 0 0
October 18, 2024 3.90 4.55 4.55 0 0 0 38.75 0.04 0.41 0.41 0 0 0
October 18, 2024 3.70 4.35 4.35 0 0 0 39.00 0.01 0.44 0.44 0 0 0
October 18, 2024 3.45 4.10 4.10 0 0 0 39.25 0.01 0.48 0.48 0 0 0
October 18, 2024 3.25 3.90 3.90 0 0 0 39.50 0.01 0.55 0.55 0 0 0
October 18, 2024 3.05 3.70 3.70 0 0 0 39.75 0.02 0.60 0.60 0 0 0
October 18, 2024 2.85 3.45 3.45 0 0 0 40.00 0.06 0.65 0.65 0 0 0
October 18, 2024 2.60 3.25 3.25 0 0 0 40.25 0.11 0.65 0.65 0 0 0
October 18, 2024 2.50 3.05 3.05 0 0 0 40.50 0.15 0.70 0.70 0 0 0
October 18, 2024 2.30 2.85 2.85 0 0 0 40.75 0.21 0.80 0.80 0 0 0
October 18, 2024 2.15 2.70 2.70 0 0 0 41.00 0.26 0.85 0.85 0 0 0
October 18, 2024 1.95 2.50 2.50 0 0 0 41.25 0.33 0.90 0.90 0 0 0
October 18, 2024 1.75 2.30 2.30 0 0 0 41.50 0.40 0.95 0.95 0 0 0
October 18, 2024 1.50 2.15 2.15 0 0 0 41.75 0.46 1.05 1.05 0 0 0
October 18, 2024 1.35 2.00 2.00 0 0 0 42.00 0.50 1.15 1.15 0 0 0
October 18, 2024 1.25 1.80 1.80 0 0 0 42.25 0.60 1.20 1.20 0 0 0
October 18, 2024 1.10 1.65 1.65 0 20 0 42.50 0.80 1.30 1.30 0 0 0
October 18, 2024 0.85 1.50 1.50 0 0 0 42.75 0.90 1.40 1.40 0 0 0
October 18, 2024 0.85 1.45 1.45 0 0 0 43.00 1.05 1.65 1.65 0 0 0
October 18, 2024 0.70 1.30 1.30 0 0 0 43.25 1.15 1.75 1.75 0 0 0
October 18, 2024 0.60 1.20 1.20 0 2 0 43.50 1.25 1.90 1.90 0 0 0
October 18, 2024 0.50 1.10 1.10 0 0 0 43.75 1.40 2.00 2.00 0 0 0
October 18, 2024 0.43 1.00 1.00 0 0 0 44.00 1.55 2.15 2.15 0 0 0
October 18, 2024 0.32 0.90 0.90 0 0 0 44.25 1.70 2.15 2.15 0 76 0
October 18, 2024 0.25 0.65 0.65 0 141 0 44.50 1.90 2.50 2.50 0 0 0
October 18, 2024 0.16 0.70 0.70 0 0 0 44.75 2.05 2.65 2.65 0 0 0
November 15, 2024 5.15 5.70 5.70 0 0 0 37.75 0.15 0.55 0.55 0 0 0
November 15, 2024 5.00 5.50 5.50 0 0 0 38.00 0.17 0.60 0.60 0 0 0
November 15, 2024 4.80 5.25 5.25 0 0 0 38.25 0.34 0.75 0.75 0 0 0
November 15, 2024 4.50 5.05 5.05 0 0 0 38.50 0.37 0.80 0.80 0 0 0
November 15, 2024 4.30 4.85 4.85 0 0 0 38.75 0.41 0.85 0.85 0 0 0
November 15, 2024 4.10 4.60 4.60 0 0 0 39.00 0.44 0.85 0.85 0 0 0
November 15, 2024 3.90 4.40 4.40 0 0 0 39.25 0.47 0.80 0.80 0 0 0
November 15, 2024 3.75 4.20 4.20 0 0 0 39.50 0.50 0.90 0.90 0 10 0
November 15, 2024 3.55 4.00 4.00 0 0 0 39.75 0.55 0.65 0.65 0 110 0
November 15, 2024 3.35 3.80 3.80 0 0 0 40.00 0.60 1.00 1.00 0 0 0
November 15, 2024 3.20 3.65 3.65 0 0 0 40.25 0.65 1.05 1.05 0 0 0
November 15, 2024 3.05 3.45 3.45 0 0 0 40.50 0.75 1.15 1.15 0 0 0
November 15, 2024 2.85 3.25 3.25 0 0 0 40.75 0.80 1.20 1.20 0 0 0
November 15, 2024 2.65 3.05 3.05 0 0 0 41.00 0.85 1.25 1.25 0 0 0
November 15, 2024 2.50 2.90 2.90 0 0 0 41.25 0.95 1.35 1.35 0 0 0
November 15, 2024 2.20 2.70 2.70 0 8 0 41.50 1.00 1.40 1.40 0 0 0
November 15, 2024 2.10 2.60 2.60 0 0 0 41.75 1.00 1.40 1.40 0 0 0
November 15, 2024 1.90 2.40 2.40 0 0 0 42.00 1.05 1.50 1.50 0 0 0
November 15, 2024 1.75 2.25 2.25 0 0 0 42.25 1.15 1.60 1.60 0 0 0
November 15, 2024 1.60 2.10 2.10 0 0 0 42.50 1.25 1.70 1.70 0 0 0
November 15, 2024 1.50 1.95 1.95 0 0 0 42.75 1.35 1.80 1.80 0 0 0
November 15, 2024 1.40 1.85 1.85 0 10 0 43.00 1.50 1.90 1.90 0 0 0
November 15, 2024 1.25 1.70 1.70 0 0 0 43.25 1.60 2.00 2.00 0 0 0
November 15, 2024 1.15 1.55 1.55 0 10 0 43.50 1.70 2.10 2.10 0 0 0
November 15, 2024 1.00 1.45 1.45 0 0 0 43.75 1.85 2.25 2.25 0 0 0
November 15, 2024 0.90 1.30 1.30 0 0 0 44.00 1.95 2.40 2.40 0 0 0
November 15, 2024 0.80 1.20 1.20 0 0 0 44.25 2.10 2.55 2.55 0 0 0
November 15, 2024 0.70 1.10 1.10 0 0 0 44.50 2.30 2.80 2.80 0 0 0
November 15, 2024 0.65 1.00 1.00 0 0 0 44.75 2.45 2.95 2.95 0 0 0
December 20, 2024 12.60 13.20 13.20 0 0 0 30.00 0.01 0.29 0.29 0 0 0
December 20, 2024 10.65 11.25 11.25 0 0 0 32.00 0.01 0.17 0.17 0 15 0
December 20, 2024 8.75 9.35 9.35 0 0 0 34.00 0.01 0.41 0.41 0 0 0
December 20, 2024 6.90 7.50 7.50 0 10 0 36.00 0.13 0.55 0.55 0 47 0
December 20, 2024 5.20 5.95 5.95 0 0 0 37.75 0.01 0.70 0.70 0 0 0
December 20, 2024 4.95 5.70 5.70 0 0 0 38.00 0.01 0.75 0.75 0 0 0
December 20, 2024 4.65 5.50 5.50 0 0 0 38.25 0.01 0.75 0.75 0 0 0
December 20, 2024 4.45 5.30 5.30 0 0 0 38.50 0.05 0.80 0.80 0 0 0
December 20, 2024 4.25 5.10 5.10 0 0 0 38.75 0.09 0.85 0.85 0 0 0
December 20, 2024 4.05 4.90 4.90 0 0 0 39.00 0.14 0.90 0.90 0 10 0
December 20, 2024 3.80 4.70 4.70 0 0 0 39.25 0.17 0.95 0.95 0 0 0
December 20, 2024 3.65 4.50 4.50 0 0 0 39.50 0.22 1.00 1.00 0 0 0
December 20, 2024 3.45 4.30 4.30 0 0 0 39.75 0.27 1.05 1.05 0 0 0
December 20, 2024 3.25 4.10 4.10 0 0 0 40.00 0.33 1.10 1.10 0 10 0
December 20, 2024 3.05 3.90 3.90 0 0 0 40.25 0.42 1.15 1.15 0 0 0
December 20, 2024 3.00 3.75 3.75 0 0 0 40.50 0.47 1.20 1.20 0 0 0
December 20, 2024 2.75 3.55 3.55 0 0 0 40.75 0.50 1.30 1.30 0 0 0
December 20, 2024 2.60 3.40 3.40 0 0 0 41.00 0.65 1.35 1.35 0 0 0
December 20, 2024 2.45 3.20 3.20 0 0 0 41.25 0.70 1.45 1.45 0 0 0
December 20, 2024 2.15 3.05 3.05 0 0 0 41.50 0.80 1.50 1.50 0 0 0
December 20, 2024 2.10 2.85 2.85 0 0 0 41.75 0.85 1.60 1.60 0 0 0
December 20, 2024 1.95 2.70 2.70 0 15 0 42.00 0.95 1.70 1.70 0 0 0
December 20, 2024 1.80 2.50 2.50 0 0 0 42.25 1.05 1.80 1.80 0 0 0
December 20, 2024 1.65 2.35 2.35 0 0 0 42.50 1.15 1.90 1.90 0 0 0
December 20, 2024 1.50 2.25 2.25 0 0 0 42.75 1.25 2.00 2.00 0 0 0
December 20, 2024 1.40 2.25 2.25 0 0 0 43.00 1.30 2.10 2.10 0 0 0
December 20, 2024 1.30 2.10 2.10 0 0 0 43.25 1.40 2.20 2.20 0 0 0
December 20, 2024 1.15 1.95 1.95 0 0 0 43.50 1.60 2.35 2.35 0 0 0
December 20, 2024 1.05 1.85 1.85 0 0 0 43.75 1.65 2.45 2.45 0 0 0
December 20, 2024 0.95 1.45 1.45 0 76 0 44.00 1.85 2.60 2.60 0 0 0
December 20, 2024 0.80 1.60 1.60 0 0 0 44.25 1.95 2.80 2.80 0 0 0
December 20, 2024 0.70 1.50 1.50 0 0 0 44.50 2.10 2.95 2.95 0 0 0
December 20, 2024 0.60 1.40 1.40 0 0 0 44.75 2.30 3.10 3.10 0 0 0
December 20, 2024 0.26 1.00 1.00 0 0 0 46.00 3.10 4.00 4.00 0 0 0
December 20, 2024 0.01 0.60 0.60 0 0 0 48.00 5.10 5.65 5.65 0 0 0
January 17, 2025 4.75 5.30 5.30 0 0 0 38.50 0.40 0.90 0.90 0 0 0
January 17, 2025 4.55 5.10 5.10 0 0 0 38.75 0.48 0.95 0.95 0 0 0
January 17, 2025 4.35 4.90 4.90 0 0 0 39.00 0.55 1.00 1.00 0 0 0
January 17, 2025 4.15 4.70 4.70 0 0 0 39.25 0.55 1.05 1.05 0 0 0
January 17, 2025 3.95 4.50 4.50 0 0 0 39.50 0.60 1.10 1.10 0 0 0
January 17, 2025 3.75 4.30 4.30 0 0 0 39.75 0.65 1.15 1.15 0 0 0
January 17, 2025 3.55 4.10 4.10 0 0 0 40.00 0.70 1.20 1.20 0 0 0
January 17, 2025 3.40 3.95 3.95 0 0 0 40.25 0.80 1.25 1.25 0 0 0
January 17, 2025 3.15 3.75 3.75 0 0 0 40.50 0.85 1.35 1.35 0 0 0
January 17, 2025 3.00 3.55 3.55 0 0 0 40.75 0.90 1.40 1.40 0 0 0
January 17, 2025 2.80 3.40 3.40 0 0 0 41.00 1.00 1.45 1.45 0 0 0
January 17, 2025 2.65 3.20 3.20 0 0 0 41.25 1.05 1.55 1.55 0 0 0
January 17, 2025 2.50 3.05 3.05 0 0 0 41.50 1.15 1.65 1.65 0 0 0
January 17, 2025 2.35 2.90 2.90 0 0 0 41.75 1.25 1.75 1.75 0 0 0
January 17, 2025 2.20 2.80 2.80 0 10 0 42.00 1.35 1.80 1.80 0 0 0
January 17, 2025 2.15 2.75 2.75 0 0 0 42.25 1.45 1.90 1.90 0 0 0
January 17, 2025 2.00 2.60 2.60 0 0 0 42.50 1.55 2.05 2.05 0 0 0
January 17, 2025 1.85 2.45 2.45 0 10 0 42.75 1.65 2.15 2.15 0 0 0
January 17, 2025 1.75 2.10 2.10 0 100 0 43.00 1.75 2.25 2.25 0 0 0
January 17, 2025 1.60 2.20 2.20 0 0 0 43.25 1.90 2.35 2.35 0 0 0
January 17, 2025 1.50 2.05 2.05 0 0 0 43.50 2.00 2.50 2.50 0 0 0
January 17, 2025 1.35 1.95 1.95 0 0 0 43.75 2.15 2.65 2.65 0 0 0
January 17, 2025 1.25 1.80 1.80 0 0 0 44.00 2.25 2.85 2.85 0 0 0
January 17, 2025 1.15 1.70 1.70 0 2 0 44.25 2.40 2.95 2.95 0 0 0
January 17, 2025 0.95 1.25 1.25 0 21 0 44.50 2.55 3.10 3.10 0 0 0
January 17, 2025 0.95 1.50 1.50 0 0 0 44.75 2.70 3.30 3.30 0 0 0
February 21, 2025 4.45 5.05 5.05 0 0 0 39.00 0.65 1.15 1.15 0 0 0
February 21, 2025 4.25 4.85 4.85 0 0 0 39.25 0.70 1.20 1.20 0 0 0
February 21, 2025 4.05 4.70 4.70 0 0 0 39.50 0.75 1.25 1.25 0 0 0
February 21, 2025 3.85 4.50 4.50 0 0 0 39.75 0.80 1.30 1.30 0 0 0
February 21, 2025 3.70 4.30 4.30 0 0 0 40.00 0.85 1.35 1.35 0 0 0
February 21, 2025 3.50 4.15 4.15 0 0 0 40.25 0.95 1.45 1.45 0 0 0
February 21, 2025 3.35 3.95 3.95 0 0 0 40.50 1.00 1.50 1.50 0 0 0
February 21, 2025 3.15 3.75 3.75 0 0 0 40.75 1.10 1.60 1.60 0 0 0
February 21, 2025 2.95 3.60 3.60 0 0 0 41.00 1.15 1.65 1.65 0 0 0
February 21, 2025 2.80 3.45 3.45 0 0 0 41.25 1.25 1.75 1.75 0 0 0
February 21, 2025 2.60 3.25 3.25 0 0 0 41.50 1.35 1.85 1.85 0 0 0
February 21, 2025 2.45 3.10 3.10 0 0 0 41.75 1.40 1.95 1.95 0 0 0
February 21, 2025 2.30 2.95 2.95 0 0 0 42.00 1.50 2.05 2.05 0 0 0
February 21, 2025 2.15 2.80 2.80 0 0 0 42.25 1.60 2.15 2.15 0 0 0
February 21, 2025 2.10 2.60 2.60 0 0 0 42.50 1.70 2.25 2.25 0 0 0
February 21, 2025 1.95 2.45 2.45 0 0 0 42.75 1.85 2.35 2.35 0 0 0
February 21, 2025 1.80 2.35 2.35 0 0 0 43.00 1.95 2.45 2.45 0 0 0
February 21, 2025 1.70 2.20 2.20 0 0 0 43.25 2.05 2.60 2.60 0 0 0
February 21, 2025 1.55 2.10 2.10 0 0 0 43.50 2.15 2.75 2.75 0 0 0
February 21, 2025 1.45 1.95 1.95 0 0 0 43.75 2.30 2.90 2.90 0 0 0
March 21, 2025 10.65 11.35 11.35 0 0 0 32.00 0.01 0.50 0.50 0 0 0
March 21, 2025 8.75 9.50 9.50 0 0 0 34.00 0.10 0.60 0.60 0 0 0
March 21, 2025 6.95 7.70 7.70 0 5 0 36.00 0.29 0.75 0.75 0 0 0
March 21, 2025 5.40 6.00 6.00 0 9 0 38.00 0.55 1.05 1.05 0 0 0
March 21, 2025 3.80 4.50 4.50 0 0 0 40.00 1.00 1.50 1.50 0 0 0
March 21, 2025 2.55 3.15 3.15 0 0 0 42.00 1.65 2.20 2.20 0 0 0
March 21, 2025 1.65 2.05 2.05 0 2 0 44.00 2.60 3.20 3.20 0 0 0
March 21, 2025 0.75 1.25 1.25 0 0 0 46.00 3.75 4.40 4.40 0 0 0
March 21, 2025 0.25 0.55 0.55 0 428 0 48.00 5.25 5.95 5.95 0 0 0
March 21, 2025 0.01 0.50 0.50 0 0 0 50.00 7.00 7.70 7.70 0 0 0
June 20, 2025 10.75 11.60 11.60 0 2 0 32.00 0.08 0.40 0.40 0 22 0
June 20, 2025 8.95 9.80 9.80 0 2 0 34.00 0.25 0.80 0.80 0 0 0
June 20, 2025 7.25 8.10 8.10 0 0 0 36.00 0.48 1.05 1.05 0 0 0
June 20, 2025 5.65 6.55 6.55 0 0 0 38.00 0.80 1.40 1.40 0 0 0
June 20, 2025 4.30 5.05 5.05 0 0 0 40.00 1.30 1.90 1.90 0 0 0
June 20, 2025 3.05 3.75 3.75 0 2 0 42.00 2.00 2.65 2.65 0 0 0
June 20, 2025 2.00 2.65 2.65 0 0 0 44.00 2.90 3.60 3.60 0 0 0
June 20, 2025 1.20 1.80 1.80 0 0 0 46.00 4.05 4.75 4.75 0 0 0
June 20, 2025 0.60 1.20 1.20 0 0 0 48.00 5.45 6.25 6.25 0 0 0
June 20, 2025 0.24 0.80 0.80 0 0 0 50.00 7.10 7.90 7.90 0 0 0