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)  (127.94 USD/CAD)

Last update: November 27, 2021 at 6:57 a.m.   (Real-time)

  • Last price: 44.510
  • Net change: -2.500
  • Bid price: 44.400
  • Ask price: 44.910
  • 30-day historical volatility: 22.17%
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: 388
Volume: 30
Open interest: 789
Volume: 143
December 17, 2021 6.20 6.95 9.20 0 0 0 38.00 0 0.45 0.20 0 39 0
December 17, 2021 3.90 5.10 7.20 0 1 0 40.00 0 0.55 0.20 0 41 0
December 17, 2021 3.40 4.20 6.20 0 0 0 41.00 0 0.65 0.20 0 0 0
December 17, 2021 2.50 3.30 5.10 0 0 0 42.00 0.04 0.75 0.25 0.15 179 1
December 17, 2021 2.30 3.00 5.00 0 0 0 42.25 0.08 0.80 0.25 0 0 0
December 17, 2021 2.10 2.85 4.75 0 0 0 42.50 0.10 0.85 0.25 0 0 0
December 17, 2021 1.90 2.55 4.50 0 0 0 42.75 0.15 0.90 0.25 0 0 0
December 17, 2021 1.70 2.35 4.25 0 0 0 43.00 0.25 1.00 0.30 0 0 0
December 17, 2021 1.55 2.15 3.85 0 0 0 43.25 0.30 1.05 0.35 0 0 0
December 17, 2021 1.35 1.95 3.80 0 0 0 43.50 0.45 0.95 0.85 0.60 0 2
December 17, 2021 1.15 1.80 3.50 0 0 0 43.75 0.55 1.00 0.35 0 0 0
December 17, 2021 1.00 1.60 3.35 0 42 0 44.00 0.65 1.10 0.40 0 0 0
December 17, 2021 0.85 1.45 2.95 0 0 0 44.25 0.75 1.20 0.40 0 0 0
December 17, 2021 0.85 1.30 0.95 -1.95 0 30 44.50 0.60 1.55 1.25 0.80 0 30
December 17, 2021 0.70 1.15 2.70 0 0 0 44.75 0.85 1.70 0.45 0 0 0
December 17, 2021 0.60 1.05 2.45 0 0 0 45.00 0.95 1.50 0.55 0 15 0
December 17, 2021 0.45 0.90 2.25 0 0 0 45.25 1.10 1.65 0.45 0 15 0
December 17, 2021 0.30 0.80 2.05 0 0 0 45.50 1.25 1.80 0.85 0.30 0 2
December 17, 2021 0.20 0.70 1.75 0 0 0 45.75 1.40 1.95 0.60 0 0 0
December 17, 2021 0.08 0.80 1.45 0 46 0 46.00 1.55 2.10 0.75 0 0 0
December 17, 2021 0.02 0.70 1.40 0 0 0 46.25 1.65 2.30 0.90 0 0 0
December 17, 2021 0 0.65 0.75 0 4 0 46.50 1.85 2.50 0.95 0 0 0
December 17, 2021 0.02 0.60 0 0 7 0 46.75 2.05 2.75 0 0 7 0
December 17, 2021 0 0.55 0 0 32 0 47.00 2.25 3.05 0 0 25 0
December 17, 2021 0 0.55 0.80 0 9 0 47.25 2.45 3.25 1.30 0 7 0
December 17, 2021 0 0.55 0.65 0 1 0 47.50 2.70 3.45 1.45 0 0 0
December 17, 2021 0 0.50 0.55 0 0 0 47.75 2.90 3.70 1.60 0 0 0
December 17, 2021 0 0.50 0.45 0 2 0 48.00 3.15 3.90 1.70 0 15 0
December 17, 2021 0 0.45 0.35 0 3 0 48.25 3.40 4.15 1.90 0 3 0
December 17, 2021 0 0.45 0.30 0 89 0 48.50 3.60 4.40 2.10 0 89 0
December 17, 2021 0 0.45 0.25 0 0 0 48.75 3.85 4.65 2.30 0 0 0
December 17, 2021 0 0.45 0.25 0 108 0 49.00 4.10 4.90 4.55 1.90 108 108
December 17, 2021 0 0.45 0.20 0 0 0 49.25 4.35 5.10 2.75 0 0 0
December 17, 2021 0 0.45 0.15 0 0 0 49.50 4.60 5.35 3.15 0 0 0
December 17, 2021 0 0.45 0.20 0 0 0 49.75 4.85 5.60 3.40 0 0 0
December 17, 2021 0 0.45 0.15 0 1 0 50.00 5.10 5.85 3.65 0 0 0
December 17, 2021 0 0.45 0.20 0 0 0 52.00 7.10 7.85 5.65 0 0 0
January 21, 2022 2.65 3.75 5.00 0 0 0 42.25 0.45 1.40 0.40 0 0 0
January 21, 2022 2.45 3.20 4.75 0 0 0 42.50 0.65 1.50 0.45 0 0 0
January 21, 2022 2.35 3.00 4.50 0 0 0 42.75 0.55 1.55 0.60 0 0 0
January 21, 2022 1.90 3.00 4.35 0 0 0 43.00 0.80 1.65 0.50 0 0 0
January 21, 2022 1.75 2.85 4.05 0 0 0 43.25 0.70 1.75 0.55 0 0 0
January 21, 2022 1.60 2.70 3.95 0 0 0 43.50 0.95 1.80 0.60 0 0 0
January 21, 2022 1.40 2.50 3.70 0 0 0 43.75 0.85 1.90 0.65 0 0 0
January 21, 2022 1.25 2.35 3.50 0 0 0 44.00 1.10 2.00 0.65 0 10 0
January 21, 2022 1.10 2.20 3.40 0 0 0 44.25 1.25 2.10 0.75 0 0 0
January 21, 2022 0.95 2.05 3.20 0 0 0 44.50 1.15 2.25 0.80 0 40 0
January 21, 2022 0.80 1.90 2.85 0 0 0 44.75 1.25 2.35 0.95 0 0 0
January 21, 2022 1.00 1.80 2.75 0 0 0 45.00 1.60 2.45 1.05 0 14 0
January 21, 2022 0.85 1.65 2.50 0 0 0 45.25 1.70 2.60 1.05 0 0 0
January 21, 2022 0.75 1.55 2.30 0 0 0 45.50 1.80 2.75 1.25 0 0 0
January 21, 2022 0.70 1.40 2.10 0 0 0 45.75 1.95 2.85 1.35 0 14 0
January 21, 2022 0.60 1.30 1.95 0 0 0 46.00 1.90 3.00 1.30 0 14 0
January 21, 2022 0.40 0.85 1.80 0 0 0 46.25 2.05 3.15 1.40 0 0 0
January 21, 2022 0.35 0.80 1.60 0 0 0 46.50 2.20 3.25 1.65 0 0 0
January 21, 2022 0.25 0.70 1.55 0 0 0 46.75 2.20 3.65 1.60 0 0 0
January 21, 2022 0.02 0.85 1.30 0 0 0 47.00 2.60 3.45 1.70 0 0 0
January 21, 2022 0 0.80 1.25 0 0 0 47.25 2.85 3.70 1.90 0 0 0
January 21, 2022 0 0.75 1.15 0 0 0 47.50 3.05 3.90 2.10 0 0 0
January 21, 2022 0 0.70 1.05 0 0 0 47.75 3.25 4.10 2.15 0 15 0
January 21, 2022 0 0.70 0.90 0 0 0 48.00 3.40 4.35 2.30 0 0 0
January 21, 2022 0.04 0.65 0.80 0 0 0 48.25 3.70 4.55 2.50 0 0 0
January 21, 2022 0 0.65 0.70 0 0 0 48.50 4.00 4.75 2.60 0 0 0
January 21, 2022 0.02 0.60 0.60 0 0 0 48.75 4.15 5.00 2.80 0 0 0
January 21, 2022 0 0.60 0.55 0 0 0 49.00 4.50 5.20 2.95 0 15 0
January 21, 2022 0 0.55 0.45 0 0 0 49.25 4.60 5.45 4.40 0 0 0
January 21, 2022 0 0.55 0.35 0 0 0 49.50 4.90 5.65 3.40 0 0 0
January 21, 2022 0 0.50 0.35 0 0 0 49.75 5.05 5.90 3.60 0 14 0
January 21, 2022 0 0.50 0.30 0 0 0 50.00 5.35 6.10 3.80 0 0 0
February 18, 2022 2.95 3.95 5.25 0 0 0 42.25 0.70 1.85 0.70 0 0 0
February 18, 2022 2.80 3.80 4.90 0 0 0 42.50 0.75 1.95 0.75 0 0 0
February 18, 2022 2.60 3.65 4.70 0 0 0 42.75 0.85 2.00 0.80 0 0 0
February 18, 2022 2.45 3.45 4.60 0 0 0 43.00 0.90 2.10 0.85 0 0 0
February 18, 2022 2.00 3.30 4.40 0 0 0 43.25 1.00 2.20 0.90 0 0 0
February 18, 2022 1.85 3.15 4.20 0 0 0 43.50 1.05 2.25 0.95 0 0 0
February 18, 2022 1.65 3.00 4.00 0 0 0 43.75 1.45 2.45 1.00 0 0 0
February 18, 2022 1.50 2.80 3.70 0 0 0 44.00 1.55 2.55 1.05 0 0 0
February 18, 2022 1.35 2.65 3.55 0 0 0 44.25 1.65 2.65 1.10 0 0 0
February 18, 2022 1.20 2.55 3.40 0 0 0 44.50 1.80 2.75 1.30 0 0 0
February 18, 2022 1.05 2.40 3.10 0 0 0 44.75 1.90 2.85 1.25 0 0 0
February 18, 2022 0.95 2.25 3.10 0 3 0 45.00 2.00 3.00 1.30 0 0 0
February 18, 2022 0.80 2.10 2.75 0 0 0 45.25 2.15 3.10 1.40 0 0 0
February 18, 2022 0.70 2.00 2.55 0 0 0 45.50 1.90 3.25 1.60 0 0 0
February 18, 2022 0.55 1.85 2.50 0 0 0 45.75 2.30 3.05 1.55 0 0 0
February 18, 2022 0.45 1.75 2.25 0 0 0 46.00 2.45 3.20 1.65 0 0 0
February 18, 2022 0.70 1.60 2.10 0 0 0 46.25 2.60 3.35 1.75 0 0 0
February 18, 2022 0.65 1.50 1.95 0 0 0 46.50 2.75 3.50 1.80 0 1 0
February 18, 2022 0.55 1.40 1.80 0 0 0 46.75 2.90 3.65 2.10 0 14 0
February 18, 2022 0.45 0.95 1.75 0 0 0 47.00 3.10 3.85 2.20 0 0 0
February 18, 2022 0.40 0.85 1.55 0 0 0 47.25 3.25 4.00 2.25 0 0 0
February 18, 2022 0.35 0.80 1.50 0 0 0 47.50 3.45 4.20 2.45 0 0 0
February 18, 2022 0.04 1.00 1.35 0 0 0 47.75 3.15 4.40 2.55 0 0 0
February 18, 2022 0.20 0.65 1.25 0 0 0 48.00 3.35 4.60 2.80 0 0 0
February 18, 2022 0 0.90 1.15 0 0 0 48.25 3.55 4.80 2.95 0 0 0
February 18, 2022 0 0.85 1.05 0 0 0 48.50 3.75 5.00 3.10 0 0 0
February 18, 2022 0 0.80 0.95 0 0 0 48.75 3.95 5.20 3.25 0 0 0
February 18, 2022 0 0.75 0.80 0 0 0 49.00 4.65 5.40 3.50 0 0 0
February 18, 2022 0 0.75 0.80 0 0 0 49.25 4.85 5.60 3.65 0 0 0
February 18, 2022 0 0.70 0.70 0 0 0 49.50 4.60 5.85 3.70 0 0 0
February 18, 2022 0 0.70 0.60 0 0 0 49.75 5.15 6.15 5.25 0 0 0
February 18, 2022 0 0.65 0.55 0 0 0 50.00 5.35 6.30 4.05 0 0 0
March 18, 2022 9.10 10.25 12.10 0 0 0 35.00 0 0.90 0.35 0 0 0
March 18, 2022 4.85 7.45 9.20 0 0 0 38.00 0.10 1.25 0.50 0 0 0
March 18, 2022 3.30 6.20 7.50 0 0 0 40.00 1.10 1.65 0.75 0 0 0
March 18, 2022 3.00 4.50 5.55 0 0 0 42.00 0.80 2.20 0.95 0 0 0
March 18, 2022 2.80 4.35 5.55 0 0 0 42.25 0.85 2.25 1.00 0 0 0
March 18, 2022 2.65 4.15 5.35 0 0 0 42.50 1.30 2.40 1.05 0 0 0
March 18, 2022 2.45 4.00 5.15 0 0 0 42.75 1.00 2.40 1.10 0 0 0
March 18, 2022 2.30 3.85 4.85 0 0 0 43.00 1.45 2.55 1.15 0 0 0
March 18, 2022 2.15 3.65 4.65 0 0 0 43.25 1.55 2.65 1.20 0 0 0
March 18, 2022 1.95 3.50 4.35 0 0 0 43.50 1.65 2.75 1.25 0 0 0
March 18, 2022 1.80 3.35 4.35 0 0 0 43.75 1.75 2.85 1.30 0 0 0
March 18, 2022 1.65 3.20 4.10 0 9 0 44.00 1.85 2.95 1.35 0 0 0
March 18, 2022 1.50 3.05 3.85 0 0 0 44.25 1.95 3.05 1.45 0 0 0
March 18, 2022 1.35 2.95 3.55 0 0 0 44.50 2.05 3.20 1.50 0 0 0
March 18, 2022 1.25 2.80 3.45 0 0 0 44.75 2.05 3.30 1.55 0 0 0
March 18, 2022 1.10 2.65 3.30 0 0 0 45.00 1.85 3.40 1.65 0 0 0
March 18, 2022 0.95 2.50 3.15 0 0 0 45.25 2.30 3.55 1.75 0 0 0
March 18, 2022 0.85 2.40 2.95 0 0 0 45.50 2.45 3.20 1.80 0 0 0
March 18, 2022 0.70 2.25 2.75 0 0 0 45.75 2.60 3.35 1.90 0 0 0
March 18, 2022 0.60 2.15 2.60 0 8 0 46.00 2.75 3.50 2.00 0 0 0
March 18, 2022 0.50 2.05 2.45 0 0 0 46.25 2.90 3.65 2.10 0 0 0
March 18, 2022 0.40 1.90 2.30 0 0 0 46.50 3.05 3.80 2.20 0 0 0
March 18, 2022 0.30 1.80 2.15 0 0 0 46.75 3.20 3.95 2.50 0 0 0
March 18, 2022 0.25 1.70 2.05 0 0 0 47.00 3.35 4.10 2.45 0 0 0
March 18, 2022 0.60 1.60 1.85 0 0 0 47.25 2.95 4.30 2.55 0 0 0
March 18, 2022 0.10 1.45 1.80 0 0 0 47.50 3.15 4.45 2.90 0 0 0
March 18, 2022 0.45 0.95 1.60 0 0 0 47.75 2.10 5.15 3.00 0 0 0
March 18, 2022 0.40 0.90 1.55 0 4 0 48.00 2.30 5.30 2.95 0 0 0
March 18, 2022 0.35 0.80 1.45 0 0 0 48.25 2.50 5.50 3.25 0 0 0
March 18, 2022 0.25 0.75 1.35 0 0 0 48.50 2.65 5.70 3.25 0 0 0
March 18, 2022 0.20 0.70 1.25 0 0 0 48.75 2.85 5.90 3.40 0 0 0
March 18, 2022 0 1.00 1.15 0 0 0 49.00 3.05 6.10 3.55 0 0 0
March 18, 2022 0 0.95 1.05 0 0 0 49.25 3.25 6.30 3.75 0 0 0
March 18, 2022 0 0.90 1.00 0 0 0 49.50 3.50 6.50 4.05 0 0 0
March 18, 2022 0 0.85 0.90 0 0 0 49.75 3.70 6.75 4.10 0 0 0
March 18, 2022 0 0.85 0.80 0 0 0 50.00 3.90 6.95 5.95 0 0 0
March 18, 2022 0 0.55 0.25 0 0 0 55.00 8.60 11.70 8.75 0 0 0
March 18, 2022 0 0.55 0.20 0 0 0 60.00 14.80 16.30 13.85 0 0 0
April 14, 2022 1.95 3.75 4.50 0 0 0 43.75 2.00 3.25 1.55 0 0 0
April 14, 2022 1.80 3.60 4.30 0 0 0 44.00 2.10 3.35 1.65 0 0 0
April 14, 2022 1.65 3.45 4.10 0 0 0 44.25 1.70 3.45 1.70 0 0 0
April 14, 2022 1.50 3.30 4.00 0 0 0 44.50 1.80 3.50 1.80 0 0 0
April 14, 2022 1.35 3.15 3.85 0 0 0 44.75 2.40 3.70 1.85 0 0 0
April 14, 2022 1.25 3.05 3.60 0 0 0 45.00 2.00 3.85 1.95 0 0 0
April 14, 2022 1.10 2.90 3.50 0 0 0 45.25 2.60 3.95 2.15 0 0 0
April 14, 2022 0.95 2.80 3.35 0 0 0 45.50 2.70 4.10 2.10 0 0 0
April 14, 2022 0.85 2.65 3.15 0 0 0 45.75 2.85 4.20 2.20 0 0 0
April 14, 2022 0.75 2.55 3.00 0 0 0 46.00 3.00 4.35 2.30 0 0 0
April 14, 2022 0.65 2.40 2.85 0 0 0 46.25 3.15 4.50 2.40 0 0 0
April 14, 2022 0.55 2.30 2.55 0 0 0 46.50 3.30 4.65 2.70 0 0 0
April 14, 2022 0.45 2.20 2.40 0 0 0 46.75 3.45 4.75 2.65 0 0 0
April 14, 2022 0.35 2.10 2.30 0 0 0 47.00 3.60 4.90 2.75 0 0 0
April 14, 2022 0.30 2.00 2.15 0 0 0 47.25 3.80 4.55 3.05 0 0 0
April 14, 2022 0.20 1.85 2.05 0 0 0 47.50 3.95 4.70 3.00 0 0 0
April 14, 2022 0.15 1.75 1.95 0 0 0 47.75 4.10 4.90 3.30 0 0 0
April 14, 2022 0.10 1.65 1.80 0 0 0 48.00 3.65 5.05 3.45 0 0 0
April 14, 2022 0.09 1.55 1.70 0 0 0 48.25 2.50 5.85 3.40 0 0 0
April 14, 2022 0.06 1.45 1.60 0 0 0 48.50 2.70 6.00 3.55 0 0 0
April 14, 2022 0.35 1.40 1.50 0 0 0 48.75 2.75 5.60 3.70 0 0 0
April 14, 2022 0.30 0.85 1.40 0 0 0 49.00 3.05 6.40 3.85 0 0 0
April 14, 2022 0.25 0.80 1.30 0 0 0 49.25 3.25 6.60 4.00 0 0 0
April 14, 2022 0.20 0.75 1.20 0 0 0 49.50 3.45 6.80 4.40 0 0 0
April 14, 2022 0.15 0.70 1.15 0 0 0 49.75 3.65 7.00 4.55 0 0 0
April 14, 2022 0.15 0.65 1.05 0 0 0 50.00 3.85 7.20 4.80 0 0 0
May 20, 2022 1.10 3.25 0 0 0 0 45.50 3.05 4.60 0 0 0 0
May 20, 2022 1.00 3.10 0 0 0 0 45.75 3.20 4.70 0 0 0 0
May 20, 2022 0.85 3.00 3.45 0 0 0 46.00 3.30 4.85 2.70 0 0 0
May 20, 2022 0.75 2.90 3.30 0 0 0 46.25 3.45 5.00 2.85 0 0 0
May 20, 2022 0.65 2.75 3.15 0 0 0 46.50 3.60 5.15 2.95 0 0 0
May 20, 2022 0.55 2.65 3.00 0 0 0 46.75 3.75 5.25 3.05 0 0 0
May 20, 2022 0.45 2.55 2.65 0 0 0 47.00 3.90 5.40 3.15 0 0 0
May 20, 2022 0.40 2.45 2.70 0 0 0 47.25 3.40 5.55 3.30 0 0 0
May 20, 2022 0.95 2.30 2.40 0 0 0 47.50 3.60 5.70 3.40 0 0 0
May 20, 2022 0.20 2.20 2.50 0 0 0 47.75 4.40 5.85 3.55 0 0 0
May 20, 2022 0.15 2.10 2.35 0 0 0 48.00 3.95 6.00 3.85 0 0 0
May 20, 2022 0.10 2.00 2.30 0 0 0 48.25 4.05 6.25 3.80 0 0 0
May 20, 2022 0.10 1.90 1.95 0 0 0 48.50 4.20 6.40 3.95 0 0 0
May 20, 2022 0.08 1.80 1.85 0 0 0 48.75 4.35 6.60 4.10 0 0 0
May 20, 2022 0.06 1.75 1.75 0 0 0 49.00 3.05 6.75 4.25 0 0 0
June 17, 2022 7.30 11.20 12.35 0 0 0 35.00 0.10 0.70 0.40 0 95 0
June 17, 2022 4.75 8.60 9.55 0 0 0 38.00 0.35 2.15 1.05 0 0 0
June 17, 2022 4.65 7.00 7.80 0 0 0 40.00 0.65 2.65 1.30 0 0 0
June 17, 2022 3.25 5.55 6.35 0 0 0 42.00 1.85 3.35 1.70 0 0 0
June 17, 2022 2.00 4.35 4.95 0 10 0 44.00 2.55 4.20 2.25 0 0 0
June 17, 2022 0.95 3.35 3.55 0 0 0 46.00 3.55 5.20 3.00 0 0 0
June 17, 2022 0.20 2.45 2.70 0 0 0 48.00 4.00 6.40 3.95 0 0 0
June 17, 2022 0 1.70 1.65 0 0 0 50.00 3.85 7.80 5.30 0 0 0
June 17, 2022 0 0.90 0.55 0 0 0 55.00 8.20 11.70 9.25 0 0 0
June 17, 2022 0 0.75 0.30 0 0 0 60.00 13.05 17.05 14.05 0 0 0
September 16, 2022 4.40 9.15 10.05 0 0 0 38.00 0.45 3.10 1.50 0 0 0
September 16, 2022 4.75 7.75 8.50 0 0 0 40.00 0.80 3.75 2.25 0 0 0
September 16, 2022 3.30 6.50 6.95 0 0 0 42.00 1.40 4.50 2.80 0 0 0
September 16, 2022 2.10 5.30 5.70 0 0 0 44.00 2.20 5.40 3.50 0 0 0
September 16, 2022 1.00 4.35 4.50 0 9 0 46.00 3.10 6.45 4.35 0 0 0
September 16, 2022 0.25 3.45 3.50 0 0 0 48.00 4.30 7.60 5.35 0 0 0
September 16, 2022 0.01 2.65 2.60 0 0 0 50.00 5.75 8.80 6.50 0 0 0
September 16, 2022 0 1.20 0.95 0 0 0 55.00 8.10 12.80 9.90 0 0 0
September 16, 2022 0 0.95 0.45 0 0 0 60.00 12.75 17.55 14.25 0 0 0