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 18, 2024 at 7:48 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 38.300
  • Ask price: 38.300
  • 30-day historical volatility: 15.89%
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: 630
Volume: 0
Open interest: 267
Volume: 0
June 21, 2024 0 0 13.30 0 0 0 26.00 0 0.01 0.01 0 10 0
June 21, 2024 0 0 15.90 0 0 0 28.00 0 0 0.08 0 0 0
June 21, 2024 0 0 9.15 0 3 0 30.00 0 0 0.08 0 0 0
June 21, 2024 0 0 11.95 0 0 0 32.00 0 0 0.08 0 0 0
June 21, 2024 0 0 9.95 0 0 0 34.00 0 0 0.08 0 0 0
June 21, 2024 0 0 8.20 0 0 0 35.75 0 0 0.08 0 28 0
June 21, 2024 0 0 3.15 0 13 0 36.00 0 0 0.08 0 0 0
June 21, 2024 0 0 7.70 0 0 0 36.25 0 0 0.08 0 0 0
June 21, 2024 0 0 2.75 0 0 0 36.50 0 0 0.08 0 3 0
June 21, 2024 0 0 2.55 0 0 0 36.75 0 0 0.09 0 0 0
June 21, 2024 0 0 2.30 0 0 0 37.00 0 0 0.09 0 0 0
June 21, 2024 0 0 2.05 0 3 0 37.25 0 0 0.10 0 0 0
June 21, 2024 0 0 1.85 0 0 0 37.50 0 0 0.11 0 0 0
June 21, 2024 0 0 6.20 0 0 0 37.75 0 0 0.12 0 0 0
June 21, 2024 0 0 1.35 0 0 0 38.00 0 0 0.14 0 0 0
June 21, 2024 0 0 1.10 0 0 0 38.25 0 0 0.17 0 0 0
June 21, 2024 0 0 0.90 0 0 0 38.50 0 0 0.22 0 0 0
June 21, 2024 0 0 0.75 0 0 0 38.75 0 0 0.30 0 0 0
June 21, 2024 0 0 0.50 0 0 0 39.00 0 0 0.41 0 0 0
June 21, 2024 0 0 0.37 0 0 0 39.25 0 0 0.55 0 0 0
June 21, 2024 0 0 0.24 0 0 0 39.50 0 0 5.35 0 0 0
June 21, 2024 0 0 0.18 0 15 0 39.75 0 0 5.60 0 0 0
June 21, 2024 0 0 5.00 0 0 0 40.00 0 0 5.80 0 0 0
June 21, 2024 0 0 0.11 0 0 0 40.25 0 0 1.80 0 0 0
June 21, 2024 0 0 0.09 0 0 0 40.50 0 0 2.05 0 0 0
June 21, 2024 0 0 0.09 0 1 0 40.75 0 0 2.30 0 0 0
June 21, 2024 0 0 0.08 0 0 0 41.00 0 0 2.55 0 0 0
June 21, 2024 0 0 0.08 0 0 0 41.25 0 0 2.80 0 0 0
June 21, 2024 0 0 0.08 0 0 0 41.50 0 0 3.05 0 0 0
June 21, 2024 0 0 0.08 0 5 0 41.75 0 0 3.30 0 0 0
June 21, 2024 0 0 0.08 0 4 0 42.00 0 0 3.55 0 0 0
June 21, 2024 0 0 0.08 0 0 0 44.00 0 0 9.75 0 0 0
June 21, 2024 0 0 0.08 0 0 0 46.00 0 0 11.75 0 0 0
July 19, 2024 0 0 7.75 0 0 0 35.75 0 0 0.23 0 0 0
July 19, 2024 0 0 3.35 0 0 0 36.00 0 0 0.25 0 0 0
July 19, 2024 0 0 7.70 0 0 0 36.25 0 0 0.28 0 0 0
July 19, 2024 0 0 2.90 0 0 0 36.50 0 0 0.31 0 0 0
July 19, 2024 0 0 2.65 0 0 0 36.75 0 0 0.34 0 0 0
July 19, 2024 0 0 2.45 0 0 0 37.00 0 0 0.38 0 0 0
July 19, 2024 0 0 2.25 0 0 0 37.25 0 0 0.40 0 0 0
July 19, 2024 0 0 2.00 0 0 0 37.50 0 0 0.45 0 0 0
July 19, 2024 0 0 1.85 0 0 0 37.75 0 0 0.55 0 0 0
July 19, 2024 0 0 1.65 0 0 0 38.00 0 0 0.60 0 0 0
July 19, 2024 0 0 1.40 0 0 0 38.25 0 0 0.65 0 0 0
July 19, 2024 0 0 1.20 0 15 0 38.50 0 0 0.75 0 0 0
July 19, 2024 0 0 1.05 0 0 0 38.75 0 0 0.85 0 0 0
July 19, 2024 0 0 0.90 0 0 0 39.00 0 0 1.00 0 0 0
July 19, 2024 0 0 5.35 0 0 0 39.25 0 0 1.10 0 0 0
July 19, 2024 0 0 0.70 0 0 0 39.50 0 0 1.25 0 0 0
July 19, 2024 0 0 0.55 0 0 0 39.75 0 0 1.40 0 0 0
July 19, 2024 0 0 0.46 0 0 0 40.00 0 0 1.55 0 0 0
July 19, 2024 0 0 0.39 0 0 0 40.25 0 0 1.75 0 0 0
July 19, 2024 0 0 0.32 0 0 0 40.50 0 0 1.95 0 0 0
July 19, 2024 0 0 0.27 0 0 0 40.75 0 0 2.15 0 0 0
July 19, 2024 0 0 0.23 0 0 0 41.00 0 0 6.95 0 0 0
July 19, 2024 0 0 0.20 0 0 0 41.25 0 0 2.55 0 0 0
July 19, 2024 0 0 0.17 0 0 0 41.50 0 0 2.75 0 0 0
July 19, 2024 0 0 0.15 0 0 0 41.75 0 0 3.00 0 0 0
July 19, 2024 0 0.75 0.75 0 40 0 42.00 0 0 3.25 0 0 0
August 16, 2024 0 0 3.10 0 0 0 36.50 0 0 0.50 0 0 0
August 16, 2024 0 0 2.90 0 0 0 36.75 0 0 0.55 0 0 0
August 16, 2024 0 0 2.70 0 0 0 37.00 0 0 0.60 0 10 0
August 16, 2024 0 0 6.80 0 0 0 37.25 0 0 0.65 0 0 0
August 16, 2024 0 0 2.35 0 0 0 37.50 0 0 0.70 0 0 0
August 16, 2024 0 0 2.10 0 0 0 37.75 0 0 0.80 0 0 0
August 16, 2024 0 0 6.25 0 0 0 38.00 0 0 0.85 0 0 0
August 16, 2024 0 0 1.75 0 0 0 38.25 0 0 0.95 0 0 0
August 16, 2024 0 0 1.60 0 0 0 38.50 0 0 1.05 0 0 0
August 16, 2024 0 0 1.45 0 0 0 38.75 0 0 1.15 0 0 0
August 16, 2024 0 0 5.60 0 0 0 39.00 0 0 1.25 0 0 0
August 16, 2024 0 0 1.15 0 0 0 39.25 0 0 1.35 0 0 0
August 16, 2024 0 0 1.05 0 0 0 39.50 0 0 1.50 0 0 0
August 16, 2024 0 0 5.20 0 0 0 39.75 0 0 1.65 0 0 0
August 16, 2024 0 0 5.10 0 0 0 40.00 0 0 1.80 0 0 0
August 16, 2024 0 0 5.00 0 0 0 40.25 0 0 1.95 0 0 0
August 16, 2024 0 0 0.65 0 0 0 40.50 0 0 2.10 0 100 0
August 16, 2024 0 0 5.00 0 0 0 40.75 0 0 2.30 0 0 0
August 16, 2024 0 0 5.00 0 0 0 41.00 0 0 2.50 0 0 0
August 16, 2024 0 0 0.41 0 0 0 41.25 0 0 2.70 0 0 0
August 16, 2024 0 0 0.33 0 0 0 41.50 0 0 7.20 0 0 0
August 16, 2024 0 0 0.29 0 0 0 41.75 0 0 7.45 0 0 0
August 16, 2024 0 0 0.26 0 0 0 42.00 0 0 3.30 0 0 0
September 20, 2024 0 0 13.35 0 1 0 26.00 0 0 0.16 0 0 0
September 20, 2024 0 0 13.80 0 0 0 28.00 0 0 0.18 0 0 0
September 20, 2024 0 0 9.20 0 22 0 30.00 0 0.40 0.23 0 0 0
September 20, 2024 0 0 7.45 0 0 0 32.00 0 0.45 0.27 0 0 0
September 20, 2024 0 0 10.15 0 0 0 34.00 0 0 0.38 0 0 0
September 20, 2024 0 0 7.95 0 5 0 36.00 0 0 0.65 0 0 0
September 20, 2024 0 0 7.55 0 0 0 36.50 0 0 0.75 0 0 0
September 20, 2024 0 0 7.35 0 0 0 36.75 0 0 0.80 0 0 0
September 20, 2024 0 0 3.05 0 0 0 37.00 0 0 0.85 0 0 0
September 20, 2024 0 0 2.80 0 0 0 37.25 0 0 0.90 0 0 0
September 20, 2024 0 0 6.75 0 0 0 37.50 0 0 0.95 0 0 0
September 20, 2024 0 0 2.50 0 0 0 37.75 0 0 1.05 0 0 0
September 20, 2024 0 0 6.40 0 0 0 38.00 0 0 1.10 0 1 0
September 20, 2024 0 0 6.15 0 0 0 38.25 0 0 1.20 0 0 0
September 20, 2024 0 0 6.05 0 0 0 38.50 0 0 1.30 0 0 0
September 20, 2024 0 0 5.90 0 0 0 38.75 0 0 1.40 0 15 0
September 20, 2024 0 0 5.75 0 0 0 39.00 0 0 1.50 0 0 0
September 20, 2024 0 0 5.60 0 0 0 39.25 0 0 5.75 0 0 0
September 20, 2024 0 0 5.45 0 0 0 39.50 0 0 1.75 0 0 0
September 20, 2024 0 0 5.35 0 0 0 39.75 0 0 1.90 0 0 0
September 20, 2024 0.50 0 5.25 0 1 0 40.00 0 0 6.15 0 1 0
September 20, 2024 0 0 1.55 0 0 0 40.25 0 0 6.30 0 0 0
September 20, 2024 0 0 1.45 0 0 0 40.50 0 0 2.35 0 0 0
September 20, 2024 0 0 5.00 0 0 0 40.75 0 0 2.50 0 0 0
September 20, 2024 0 0 5.00 0 0 0 41.00 0 0 6.80 0 0 0
September 20, 2024 0 0 5.00 0 0 0 41.25 0 0 6.95 0 0 0
September 20, 2024 0 0 5.00 0 0 0 41.50 0 0 3.05 0 0 0
September 20, 2024 0 0 0.55 0 0 0 41.75 0 0 3.25 0 0 0
September 20, 2024 0 0 5.00 0 26 0 42.00 0 0 7.55 0 5 0
September 20, 2024 0 0 0.23 0 0 0 44.00 0 0 5.30 0 0 0
September 20, 2024 0 0 0.17 0 0 0 46.00 0 0 7.25 0 0 0
October 18, 2024 0 0 7.60 0 0 0 36.50 0 0 0.85 0 27 0
October 18, 2024 0 0 7.45 0 0 0 36.75 0 0 0.90 0 0 0
October 18, 2024 0 0 7.15 0 0 0 37.00 0 0 1.00 0 0 0
October 18, 2024 0 0 6.95 0 0 0 37.25 0 0 1.05 0 0 0
October 18, 2024 0 0 6.90 0 0 0 37.50 0 0 1.10 0 0 0
October 18, 2024 0 0 6.60 0 0 0 37.75 0 0 1.20 0 0 0
October 18, 2024 0 0 6.50 0 0 0 38.00 0 0 1.30 0 0 0
October 18, 2024 0 0 6.40 0 0 0 38.25 0 0 1.35 0 0 0
October 18, 2024 0 0 6.25 0 0 0 38.50 0 0 1.45 0 0 0
October 18, 2024 0 0 6.00 0 0 0 38.75 0 0 1.60 0 0 0
October 18, 2024 0 0 5.90 0 0 0 39.00 0 0 5.65 0 0 0
October 18, 2024 0 0 5.75 0 0 0 39.25 0 0 1.80 0 0 0
October 18, 2024 0 0 5.65 0 0 0 39.50 0 0 1.90 0 0 0
October 18, 2024 0 0 5.45 0 0 0 39.75 0 0 6.05 0 0 0
October 18, 2024 0 0 1.95 0 0 0 40.00 0 0 2.20 0 0 0
October 18, 2024 0 0 5.20 0 0 0 40.25 0 0 2.30 0 0 0
October 18, 2024 0 0 5.10 0 0 0 40.50 0 0 6.45 0 0 0
October 18, 2024 0 0 5.00 0 0 0 40.75 0 0 2.65 0 0 0
October 18, 2024 0 0 5.00 0 0 0 41.00 0 0 6.80 0 0 0
October 18, 2024 0 0 1.40 0 0 0 41.25 0 0 6.95 0 0 0
October 18, 2024 0 0 5.00 0 0 0 41.50 0 0 7.15 0 0 0
October 18, 2024 0 0 5.00 0 0 0 41.75 0 0 3.35 0 0 0
November 15, 2024 0 0 5.00 0 0 0 37.75 0 0 1.35 0 0 0
November 15, 2024 0 0 2.75 0 0 0 38.00 0 0 1.45 0 0 0
November 15, 2024 0 0 2.60 0 0 0 38.25 0 0 1.55 0 0 0
November 15, 2024 0 0 7.05 0 0 0 38.50 0 0 1.65 0 0 0
November 15, 2024 0 0 6.85 0 0 0 38.75 0 0 1.75 0 0 0
November 15, 2024 0 0 2.15 0 0 0 39.00 0 0 1.85 0 0 0
November 15, 2024 0 0 6.55 0 0 0 39.25 0 0 1.95 0 0 0
November 15, 2024 0 0 6.40 0 0 0 39.50 0 0 2.10 0 0 0
November 15, 2024 0 0 6.30 0 0 0 39.75 0 0 6.80 0 0 0
November 15, 2024 0 0 6.15 0 0 0 40.00 0 0 2.35 0 0 0
November 15, 2024 0 0 6.10 0 0 0 40.25 0 0 7.05 0 0 0
November 15, 2024 0 0 2.05 0 0 0 40.50 0 0 7.20 0 0 0
November 15, 2024 0 0 5.90 0 0 0 40.75 0 0 7.35 0 0 0
November 15, 2024 0 0 1.80 0 0 0 41.00 0 0 7.50 0 0 0
November 15, 2024 0 0 5.70 0 0 0 41.25 0 0 7.70 0 0 0
November 15, 2024 0 0 5.65 0 0 0 41.50 0 0 7.85 0 0 0
November 15, 2024 0 0 5.50 0 0 0 41.75 0 0 8.05 0 0 0
December 20, 2024 0 0 12.95 0 0 0 30.00 0 0 0.40 0 0 0
December 20, 2024 0 0 10.05 0 0 0 32.00 0 0.37 0.37 0 10 0
December 20, 2024 0 0 8.30 0 0 0 34.00 0 0 0.70 0 0 0
December 20, 2024 0 0 4.45 0 10 0 36.00 0 0 1.05 0 47 0
December 20, 2024 0 0 3.00 0 0 0 38.00 0 0 1.65 0 0 0
December 20, 2024 0 0 5.00 0 0 0 40.00 0 0 2.55 0 10 0
December 20, 2024 0 0 5.65 0 15 0 42.00 0 0 5.20 0 0 0
December 20, 2024 0 0 0.60 0 16 0 44.00 0 0 7.70 0 0 0
December 20, 2024 0 0 0.35 0 0 0 46.00 0 0 9.60 0 0 0
December 20, 2024 0 0 0.25 0 0 0 48.00 0 0 11.60 0 0 0
March 21, 2025 7.00 0 14.95 0 0 0 32.00 0 0 0.70 0 0 0
March 21, 2025 0 0 11.00 0 0 0 34.00 0 0 0.95 0 0 0
March 21, 2025 0 0 14.20 0 5 0 36.00 0 0 1.40 0 0 0
March 21, 2025 0 0 3.40 0 0 0 38.00 0 0 2.00 0 0 0
March 21, 2025 0 0 11.80 0 0 0 40.00 0 0 2.95 0 0 0
March 21, 2025 0 0 10.95 0 0 0 42.00 0 0 4.10 0 0 0
March 21, 2025 0 0 10.40 0 2 0 44.00 0 0 15.05 0 0 0
March 21, 2025 0 0 10.05 0 0 0 46.00 0 0 12.15 0 0 0
March 21, 2025 0 0 0.16 0 428 0 48.00 0 0 14.10 0 0 0