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: June 3, 2023 at 5:00 p.m.   (Real-time)

  • Last price: 36.040
  • Net change: 1.230
  • Bid price: 35.640
  • Ask price: 36.220
  • 30-day historical volatility: 20.45%
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: 119
Volume: 0
Open interest: 581
Volume: 99
June 16, 2023 9.50 10.25 10.25 0 0 0 26.00 0 0.02 0.02 0 214 0
June 16, 2023 7.50 8.25 8.25 0 0 0 28.00 0 0.15 0.15 0 0 0
June 16, 2023 5.50 6.30 6.30 0 0 0 30.00 0 0.15 0.15 0 0 0
June 16, 2023 3.85 4.20 4.20 0 0 0 32.00 0 0.17 0.17 0 0 0
June 16, 2023 2.90 3.55 3.55 0 0 0 32.75 0.01 0.17 0.17 0 0 0
June 16, 2023 2.95 3.25 3.25 0 0 0 33.00 0.01 0.18 0.18 0 0 0
June 16, 2023 2.70 3.00 3.00 0 0 0 33.25 0.02 0.21 0.21 0 0 0
June 16, 2023 2.20 2.85 2.85 0 0 0 33.50 0.03 0.22 0.22 0 0 0
June 16, 2023 2.25 2.55 2.55 0 0 0 33.75 0.03 0.24 0.24 0 0 0
June 16, 2023 1.90 2.40 2.40 0 0 0 34.00 0.03 0.26 0.26 0 0 0
June 16, 2023 1.80 2.10 2.10 0 0 0 34.25 0.03 0.29 0.29 0 0 0
June 16, 2023 1.60 1.90 1.90 0 0 0 34.50 0.05 0.33 0.33 0 0 0
June 16, 2023 1.25 1.75 1.75 0 0 0 34.75 0.09 0.37 0.37 0 0 0
June 16, 2023 0.85 1.55 1.55 0 29 0 35.00 0.15 0.43 0.43 0 14 0
June 16, 2023 1.00 1.30 1.30 0 0 0 35.25 0.22 0.50 0.50 0 0 0
June 16, 2023 0.85 1.15 1.15 0 0 0 35.50 0.29 0.55 0.55 0 0 0
June 16, 2023 0.70 0.90 0.90 0 0 0 35.75 0.38 0.65 0.65 0 0 0
June 16, 2023 0.50 0.75 0.75 0 10 0 36.00 0.49 0.75 0.75 0 0 0
June 16, 2023 0.41 0.65 0.65 0 0 0 36.25 0.65 0.85 0.85 0 0 0
June 16, 2023 0.26 0.55 0.55 0 0 0 36.50 0.80 1.00 1.00 0 0 0
June 16, 2023 0.18 0.45 0.45 0 0 0 36.75 0.95 1.30 1.30 0 0 0
June 16, 2023 0.09 0.37 0.37 0 0 0 37.00 1.00 1.45 1.45 0 0 0
June 16, 2023 0.04 0.32 0.32 0 0 0 37.25 1.30 1.65 1.65 0 0 0
June 16, 2023 0.02 0.27 0.27 0 0 0 37.50 1.45 1.85 1.85 0 0 0
June 16, 2023 0.02 0.22 0.22 0 2 0 37.75 1.70 2.00 2.00 0 0 0
June 16, 2023 0.02 0.19 0.19 0 0 0 38.00 1.80 2.30 2.30 0 0 0
June 16, 2023 0.02 0.17 0.17 0 0 0 38.25 2.15 2.45 2.45 0 0 0
June 16, 2023 0.02 0.17 0.17 0 0 0 38.50 2.40 2.70 2.70 0 0 0
June 16, 2023 0 0.16 0.16 0 0 0 38.75 2.60 2.95 2.95 0 0 0
June 16, 2023 0 0.14 0.14 0 0 0 39.00 2.85 3.20 3.20 0 0 0
June 16, 2023 0 0.15 0.15 0 0 0 39.25 3.10 3.45 3.45 0 0 0
June 16, 2023 0 0.15 0.15 0 0 0 39.50 3.35 3.70 3.70 0 0 0
June 16, 2023 0 0.15 0.15 0 0 0 39.75 3.60 3.95 3.95 0 0 0
June 16, 2023 0 0.15 0.15 0 0 0 40.00 3.85 4.20 4.20 0 10 0
June 16, 2023 0 0.15 0.15 0 3 0 42.00 5.85 6.20 6.20 0 0 0
June 16, 2023 0 0.15 0.15 0 9 0 44.00 7.85 8.20 8.20 0 0 0
June 16, 2023 0 0.15 0.15 0 0 0 46.00 9.85 10.20 10.20 0 0 0
July 21, 2023 3.20 3.70 3.70 0 0 0 32.75 0.03 0.50 0.50 0 0 0
July 21, 2023 3.00 3.50 3.50 0 0 0 33.00 0.02 0.60 0.60 0 0 0
July 21, 2023 2.80 3.25 3.25 0 0 0 33.25 0.03 0.60 0.60 0 0 0
July 21, 2023 2.60 3.05 3.05 0 0 0 33.50 0.08 0.65 0.65 0 0 0
July 21, 2023 2.40 2.85 2.85 0 0 0 33.75 0.13 0.70 0.70 0 0 0
July 21, 2023 2.20 2.65 2.65 0 0 0 34.00 0.18 0.75 0.75 0 0 0
July 21, 2023 1.95 2.55 2.55 0 0 0 34.25 0.24 0.85 0.85 0 0 0
July 21, 2023 1.75 2.35 2.35 0 0 0 34.50 0.31 0.90 0.90 0 0 0
July 21, 2023 1.60 2.15 2.15 0 0 0 34.75 0.38 0.95 0.95 0 0 0
July 21, 2023 1.40 2.00 2.00 0 0 0 35.00 0.46 1.05 1.05 0 0 0
July 21, 2023 1.25 1.85 1.85 0 0 0 35.25 0.55 1.15 1.15 0 0 0
July 21, 2023 1.10 1.65 1.65 0 0 0 35.50 0.65 1.25 1.25 0 0 0
July 21, 2023 0.95 1.50 1.50 0 0 0 35.75 0.80 1.30 1.30 0 0 0
July 21, 2023 0.80 1.40 1.40 0 0 0 36.00 0.90 1.40 1.40 0 0 0
July 21, 2023 0.65 1.25 1.25 0 0 0 36.25 1.05 1.50 1.50 0 0 0
July 21, 2023 0.60 1.05 1.05 0 0 0 36.50 1.15 1.65 1.65 0 0 0
July 21, 2023 0.44 0.95 0.95 0 0 0 36.75 1.30 1.75 1.75 0 0 0
July 21, 2023 0.33 0.85 0.85 0 0 0 37.00 1.45 1.90 1.90 0 0 0
July 21, 2023 0.24 0.75 0.75 0 0 0 37.25 1.60 2.05 2.05 0 0 0
July 21, 2023 0.15 0.65 0.65 0 0 0 37.50 1.75 2.25 2.25 0 0 0
July 21, 2023 0.05 0.60 0.60 0 0 0 37.75 1.90 2.40 2.40 0 0 0
July 21, 2023 0.03 0.35 0.35 0 0 0 38.00 2.10 2.60 2.60 0 0 0
July 21, 2023 0.03 0.49 0.49 0 0 0 38.25 2.30 2.75 2.75 0 0 0
July 21, 2023 0.03 0.43 0.43 0 0 0 38.50 2.50 2.95 2.95 0 0 0
July 21, 2023 0.03 0.38 0.38 0 0 0 38.75 2.70 3.15 3.15 0 0 0
July 21, 2023 0.03 0.34 0.34 0 0 0 39.00 2.90 3.40 3.40 0 0 0
July 21, 2023 0.03 0.30 0.30 0 0 0 39.25 3.10 3.60 3.60 0 0 0
July 21, 2023 0.03 0.27 0.27 0 0 0 39.50 3.30 4.10 4.10 0 0 0
July 21, 2023 0.03 0.24 0.24 0 0 0 39.75 3.75 4.05 4.05 0 0 0
July 21, 2023 0.02 0.22 0.22 0 0 0 40.00 3.95 4.30 4.30 0 0 0
August 18, 2023 3.65 4.05 4.05 0 0 0 32.75 0.46 0.85 0.85 0 0 0
August 18, 2023 3.45 3.85 3.85 0 0 0 33.00 0.55 0.90 0.90 0 0 0
August 18, 2023 3.25 3.65 3.65 0 0 0 33.25 0.55 0.95 0.95 0 0 0
August 18, 2023 3.10 3.50 3.50 0 0 0 33.50 0.65 1.00 1.00 0 0 0
August 18, 2023 2.90 3.35 3.35 0 0 0 33.75 0.70 1.05 1.05 0 0 0
August 18, 2023 2.75 3.15 3.15 0 0 0 34.00 0.75 1.15 1.15 0 0 0
August 18, 2023 2.55 2.95 2.95 0 0 0 34.25 0.80 1.20 1.20 0 0 0
August 18, 2023 2.30 2.80 2.80 0 0 0 34.50 0.85 1.25 1.25 0 0 0
August 18, 2023 2.20 2.65 2.65 0 0 0 34.75 0.95 1.35 1.35 0 0 0
August 18, 2023 2.00 2.40 2.40 0 0 0 35.00 1.00 1.45 1.45 0 0 0
August 18, 2023 1.80 2.25 2.25 0 0 0 35.25 1.05 1.55 1.55 0 0 0
August 18, 2023 1.65 2.10 2.10 0 0 0 35.50 1.15 1.55 1.55 0 0 0
August 18, 2023 1.55 1.95 1.95 0 0 0 35.75 1.25 1.65 1.65 0 0 0
August 18, 2023 1.40 1.80 1.80 0 0 0 36.00 1.40 1.75 1.75 0 0 0
August 18, 2023 1.25 1.60 1.60 0 0 0 36.25 1.45 1.95 1.95 0 0 0
August 18, 2023 1.15 1.55 1.55 0 0 0 36.50 1.55 2.00 2.00 0 0 0
August 18, 2023 1.00 1.30 1.30 0 0 0 36.75 1.70 2.15 2.15 0 0 0
August 18, 2023 0.90 1.15 1.15 0 0 0 37.00 1.80 2.25 2.25 0 0 0
August 18, 2023 0.80 1.20 1.20 0 0 0 37.25 1.95 2.35 2.35 0 0 0
August 18, 2023 0.70 1.10 1.10 0 0 0 37.50 2.10 2.50 2.50 0 0 0
August 18, 2023 0.60 1.00 1.00 0 0 0 37.75 2.25 2.65 2.65 0 0 0
August 18, 2023 0.50 0.95 0.95 0 0 0 38.00 2.45 2.75 2.75 0 0 0
August 18, 2023 0.44 0.85 0.85 0 0 0 38.25 2.60 3.00 3.00 0 0 0
August 18, 2023 0.37 0.80 0.80 0 0 0 38.50 2.75 3.15 3.15 0 0 0
August 18, 2023 0.30 0.75 0.75 0 0 0 38.75 2.90 3.65 3.65 0 0 0
August 18, 2023 0.24 0.65 0.65 0 0 0 39.00 3.10 3.85 3.85 0 0 0
August 18, 2023 0.24 0.60 0.60 0 0 0 39.25 3.30 4.05 4.05 0 0 0
August 18, 2023 0.19 0.55 0.55 0 0 0 39.50 3.35 4.05 4.05 0 0 0
September 15, 2023 9.55 10.80 10.80 0 0 0 26.00 0.02 0.25 0.25 0 10 0
September 15, 2023 7.70 8.90 8.90 0 0 0 28.00 0.04 0.35 0.35 0 68 0
September 15, 2023 5.90 7.10 7.10 0 0 0 30.00 0.22 0.50 0.50 0 0 0
September 15, 2023 4.60 4.95 4.95 0 0 0 32.00 0.50 0.80 0.80 0 0 0
September 15, 2023 4.00 4.35 4.35 0 0 0 32.75 0.65 0.95 0.95 0 0 0
September 15, 2023 3.75 4.15 4.15 0 0 0 33.00 0.75 0.95 0.95 0 0 0
September 15, 2023 3.55 3.95 3.95 0 0 0 33.25 0.80 1.00 1.00 0 0 0
September 15, 2023 3.35 3.80 3.80 0 0 0 33.50 0.85 1.25 1.25 0 0 0
September 15, 2023 3.20 3.60 3.60 0 0 0 33.75 0.85 1.15 1.15 0 0 0
September 15, 2023 3.00 3.35 3.35 0 9 0 34.00 1.00 1.20 1.20 0 0 0
September 15, 2023 2.70 3.35 3.35 0 0 0 34.25 1.05 1.30 1.30 0 0 0
September 15, 2023 2.65 3.05 3.05 0 0 0 34.50 1.05 1.35 1.35 0 0 0
September 15, 2023 2.50 2.85 2.85 0 0 0 34.75 1.15 1.45 1.45 0 0 0
September 15, 2023 2.20 2.85 2.85 0 0 0 35.00 1.25 1.55 1.55 0 0 0
September 15, 2023 2.05 2.50 2.50 0 0 0 35.25 1.30 1.65 1.65 0 0 0
September 15, 2023 2.00 2.35 2.35 0 0 0 35.50 1.40 1.75 1.75 0 0 0
September 15, 2023 1.90 2.20 2.20 0 0 0 35.75 1.50 1.85 1.85 0 0 0
September 15, 2023 1.75 2.05 2.05 0 0 0 36.00 1.60 1.95 1.95 0 0 0
September 15, 2023 1.65 2.10 2.10 0 0 0 36.25 1.70 2.10 2.10 0 0 0
September 15, 2023 1.50 2.00 2.00 0 0 0 36.50 1.80 2.25 2.25 0 0 0
September 15, 2023 0.85 1.25 1.25 0 0 0 38.00 2.65 2.95 2.95 0 0 0
September 15, 2023 0.31 0.65 0.65 0 5 0 40.00 3.90 4.85 4.85 0 10 0
September 15, 2023 0.02 0.36 0.36 0 10 0 42.00 5.45 6.80 6.80 0 0 0
September 15, 2023 0.01 0.21 0.21 0 0 0 44.00 7.40 8.70 8.70 0 0 0
September 15, 2023 0 0.16 0.16 0 0 0 46.00 9.35 10.70 10.70 0 0 0
October 20, 2023 4.20 4.65 4.65 0 0 0 32.75 0.85 1.25 1.25 0 0 0
October 20, 2023 4.05 4.45 4.45 0 0 0 33.00 0.90 1.30 1.30 0 0 0
October 20, 2023 3.85 4.25 4.25 0 0 0 33.25 1.00 1.35 1.35 0 0 0
October 20, 2023 3.65 4.10 4.10 0 0 0 33.50 1.00 1.40 1.40 0 0 0
October 20, 2023 3.40 4.05 4.05 0 0 0 33.75 1.10 1.50 1.50 0 0 0
October 20, 2023 3.35 3.75 3.75 0 0 0 34.00 1.15 1.50 1.50 0 0 0
October 20, 2023 3.05 3.70 3.70 0 0 0 34.25 1.20 1.60 1.60 0 0 0
October 20, 2023 2.90 3.55 3.55 0 0 0 34.50 1.30 1.70 1.70 0 0 0
October 20, 2023 2.75 3.25 3.25 0 0 0 34.75 1.35 1.80 1.80 0 0 0
October 20, 2023 2.70 3.15 3.15 0 0 0 35.00 1.45 1.90 1.90 0 0 0
October 20, 2023 2.55 3.00 3.00 0 0 0 35.25 1.60 2.00 2.00 0 0 0
October 20, 2023 2.40 2.85 2.85 0 0 0 35.50 1.65 2.10 2.10 0 0 0
October 20, 2023 2.15 2.75 2.75 0 0 0 35.75 1.75 2.20 2.20 0 0 0
October 20, 2023 2.00 2.50 2.50 0 0 0 36.00 1.85 2.30 2.30 0 0 0
October 20, 2023 1.95 2.45 2.45 0 0 0 36.25 1.95 2.35 2.35 0 0 0
October 20, 2023 1.85 2.35 2.35 0 0 0 36.50 2.10 2.50 2.50 0 0 0
November 17, 2023 4.05 4.55 4.55 0 0 0 33.25 1.10 1.55 1.55 0 0 0
November 17, 2023 3.80 4.35 4.35 0 0 0 33.50 1.15 1.55 1.55 0 0 0
November 17, 2023 3.75 4.20 4.20 0 0 0 33.75 1.20 1.65 1.65 0 0 0
November 17, 2023 3.50 4.15 4.15 0 0 0 34.00 1.30 1.70 1.70 0 0 0
November 17, 2023 3.30 3.80 3.80 0 0 0 34.25 1.40 1.80 1.80 0 0 0
November 17, 2023 3.15 3.80 3.80 0 0 0 34.50 1.45 1.90 1.90 0 0 0
November 17, 2023 3.10 3.50 3.50 0 0 0 34.75 1.55 1.95 1.95 0 0 0
November 17, 2023 2.85 3.30 3.30 0 0 0 35.00 1.65 2.00 2.00 0 0 0
November 17, 2023 2.70 3.15 3.15 0 0 0 35.25 1.75 2.25 2.25 0 0 0
November 17, 2023 2.55 3.00 3.00 0 0 0 35.50 1.85 2.40 2.40 0 0 0
November 17, 2023 2.40 2.95 2.95 0 0 0 35.75 1.95 2.50 2.50 0 0 0
November 17, 2023 2.25 2.70 2.70 0 0 0 36.00 2.05 2.55 2.55 0 0 0
November 17, 2023 2.15 2.60 2.60 0 0 0 36.25 2.15 2.55 2.55 0 0 0
December 15, 2023 8.10 9.35 9.35 0 2 0 28.00 0.29 0.75 0.75 0 0 0
December 15, 2023 6.45 7.20 7.20 0 7 0 30.00 0.60 0.70 0.70 0 229 0
December 15, 2023 5.10 5.80 5.80 0 0 0 32.00 0.95 1.40 1.40 0 0 0
December 15, 2023 3.70 4.25 4.25 0 9 0 34.00 1.50 1.90 1.90 -0.60 0 99
December 15, 2023 2.50 3.10 3.10 0 0 0 36.00 2.25 2.65 2.65 0 25 0
December 15, 2023 1.70 2.15 2.15 0 3 0 38.00 3.15 3.85 3.85 0 0 0
December 15, 2023 0.95 1.40 1.40 0 5 0 40.00 4.45 5.35 5.35 0 0 0
December 15, 2023 0.47 0.90 0.90 0 12 0 42.00 5.75 7.10 7.10 0 0 0
December 15, 2023 0.16 0.60 0.60 0 4 0 44.00 7.45 8.85 8.85 0 0 0
December 15, 2023 0.01 0.40 0.40 0 0 0 46.00 9.35 10.80 10.80 0 0 0
March 15, 2024 8.35 9.65 9.65 0 0 0 28.00 0.60 1.05 1.05 0 0 0
March 15, 2024 6.80 7.70 7.70 0 0 0 30.00 0.95 1.40 1.40 0 1 0
March 15, 2024 5.60 6.15 6.15 0 0 0 32.00 1.45 1.95 1.95 0 0 0
March 15, 2024 4.25 4.85 4.85 0 0 0 34.00 2.00 2.60 2.60 0 0 0
March 15, 2024 3.15 3.70 3.70 0 0 0 36.00 2.80 3.40 3.40 0 0 0
March 15, 2024 2.10 2.70 2.70 0 0 0 38.00 3.80 4.40 4.40 0 0 0
March 15, 2024 1.50 1.95 1.95 0 0 0 40.00 5.00 5.60 5.60 0 0 0
March 15, 2024 0.90 1.35 1.35 0 0 0 42.00 6.40 7.05 7.05 0 0 0