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.

XRE – iShares S&P/TSX Capped REIT Index ETF

Last update: November 28, 2022 at 9:32 a.m.   (Real-time)

  • Last price: 17.290
  • Net change: 0
  • Bid price: 17.210
  • Ask price: 17.250
  • 30-day historical volatility: 21.35%
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: 7,540
Volume: 0
Open interest: 989
Volume: 0
December 2, 2022 (Weekly) 2.70 3.85 5.65 0 0 0 14.00 0 0.03 5.00 0 0 0
December 2, 2022 (Weekly) 2.20 3.35 5.15 0 0 0 14.50 0 0.03 5.00 0 0 0
December 2, 2022 (Weekly) 1.70 2.85 5.00 0 0 0 15.00 0 0.03 5.00 0 0 0
December 2, 2022 (Weekly) 1.20 2.35 5.00 0 0 0 15.50 0 0.03 5.00 0 0 0
December 2, 2022 (Weekly) 0.70 1.85 5.00 0 0 0 16.00 0 0.04 5.00 0 0 0
December 2, 2022 (Weekly) 0.41 0.90 5.00 0 0 0 16.50 0 0.06 5.00 0 0 0
December 2, 2022 (Weekly) 0.13 0.42 5.00 0 0 0 17.00 0 0.23 5.00 0 0 0
December 2, 2022 (Weekly) 0.06 0.13 5.00 0 0 0 17.50 0.26 0.65 5.00 0 0 0
December 2, 2022 (Weekly) 0 0.06 5.00 0 0 0 18.00 0.65 1.30 5.00 0 0 0
December 2, 2022 (Weekly) 0 0.04 5.00 0 0 0 18.50 0.65 1.80 5.00 0 0 0
December 2, 2022 (Weekly) 0 0.03 5.00 0 0 0 19.00 1.15 2.30 5.00 0 0 0
December 2, 2022 (Weekly) 0 0.03 5.00 0 0 0 19.50 1.65 2.80 5.00 0 0 0
December 9, 2022 (Weekly) 2.20 3.35 5.30 0 0 0 14.50 0 0.03 5.00 0 0 0
December 9, 2022 (Weekly) 1.70 2.85 5.00 0 0 0 15.00 0 0.04 5.00 0 0 0
December 9, 2022 (Weekly) 1.20 2.35 5.00 0 0 0 15.50 0 0.04 5.00 0 0 0
December 9, 2022 (Weekly) 0.75 1.40 5.00 0 0 0 16.00 0.01 0.07 5.00 0 0 0
December 9, 2022 (Weekly) 0.43 0.95 5.00 0 0 0 16.50 0.04 0.11 5.00 0 0 0
December 9, 2022 (Weekly) 0.28 0.48 5.00 0 0 0 17.00 0.12 0.20 5.00 0 0 0
December 9, 2022 (Weekly) 0.01 0.20 5.00 0 0 0 17.50 0.34 0.75 5.00 0 0 0
December 9, 2022 (Weekly) 0.02 0.09 5.00 0 0 0 18.00 0.70 1.35 5.00 0 0 0
December 9, 2022 (Weekly) 0 0.05 5.00 0 0 0 18.50 1.15 1.80 5.00 0 0 0
December 9, 2022 (Weekly) 0 0.04 5.00 0 0 0 19.00 1.15 2.30 5.00 0 0 0
December 9, 2022 (Weekly) 0 0.03 5.00 0 0 0 19.50 1.65 2.80 5.00 0 0 0
December 23, 2022 (Weekly) 1.75 2.40 5.00 0 0 0 15.00 0 0.07 5.00 0 0 0
December 23, 2022 (Weekly) 1.25 1.90 5.00 0 0 0 15.50 0.03 0.10 5.00 0 0 0
December 23, 2022 (Weekly) 0.80 1.95 5.00 0 0 0 16.00 0.06 0.15 5.00 0 0 0
December 23, 2022 (Weekly) 0.37 1.05 5.00 0 0 0 16.50 0.10 0.21 5.00 0 0 0
December 23, 2022 (Weekly) 0.24 1.10 5.00 0 0 0 17.00 0.21 0.34 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.35 5.00 0 0 0 17.50 0.43 0.60 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.19 5.00 0 0 0 18.00 0.75 0.95 5.00 0 0 0
December 23, 2022 (Weekly) 0.01 0.10 5.00 0 0 0 18.50 0.70 1.85 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.06 5.00 0 0 0 19.00 1.65 2.30 5.00 0 0 0
December 23, 2022 (Weekly) 0 0.04 0 0 0 0 19.50 1.65 2.80 0 0 0 0
December 16, 2022 2.90 3.60 3.40 0 0 0 14.00 0 0.03 0.06 0 10 0
December 16, 2022 2.65 3.35 3.15 0 0 0 14.25 0 0.03 0.06 0 0 0
December 16, 2022 2.40 3.10 2.90 0 0 0 14.50 0 0.04 0.07 0 0 0
December 16, 2022 2.15 2.85 2.65 0 0 0 14.75 0 0.04 0.07 0 0 0
December 16, 2022 2.05 2.35 2.45 0 0 0 15.00 0 0.05 0.07 0 0 0
December 16, 2022 1.85 2.10 2.15 0 0 0 15.25 0.01 0.07 0.08 0 2 0
December 16, 2022 1.60 2.00 1.95 0 30 0 15.50 0.01 0.08 0.09 0 0 0
December 16, 2022 1.35 1.65 1.70 0 0 0 15.75 0.03 0.10 0.11 0 0 0
December 16, 2022 1.10 1.40 1.45 0 1 0 16.00 0.05 0.12 0.13 0 41 0
December 16, 2022 0.90 1.30 1.25 0 0 0 16.25 0.07 0.14 0.16 0 0 0
December 16, 2022 0.70 1.00 1.00 0 0 0 16.50 0.09 0.16 0.20 0 0 0
December 16, 2022 0.45 0.75 0.85 0 20 0 16.75 0.13 0.20 0.25 0 0 0
December 16, 2022 0.35 0.55 0.60 0 11 0 17.00 0.19 0.26 0.32 0 10 0
December 16, 2022 0.19 0.48 0.44 0 3,500 0 17.25 0.18 0.47 0.41 0 0 0
December 16, 2022 0.08 0.36 0.33 0 40 0 17.50 0.41 0.70 0.55 0 0 0
December 16, 2022 0.10 0.18 0.23 0 0 0 17.75 0.60 0.70 0.70 0 0 0
December 16, 2022 0.04 0.13 0.16 0 6 0 18.00 0.75 0.90 0.90 0 0 0
December 16, 2022 0.02 0.10 0.12 0 3,510 0 18.25 1.00 1.25 1.10 0 0 0
December 16, 2022 0.01 0.07 0.09 0 0 0 18.50 1.20 1.35 1.35 0 0 0
December 16, 2022 0 0.06 0.07 0 0 0 18.75 1.45 1.75 1.55 0 0 0
December 16, 2022 0 0.05 0.06 0 20 0 19.00 1.55 1.95 1.80 0 10 0
December 16, 2022 0 0.03 0.05 0 100 0 20.00 2.40 3.10 2.80 0 112 0
December 16, 2022 0 0.03 0.05 0 2 0 21.00 3.40 4.10 3.80 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 22.00 4.40 5.10 4.80 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 23.00 5.25 6.20 5.80 0 0 0
December 16, 2022 0 0.03 0.05 0 0 0 24.00 6.25 7.20 6.80 0 0 0
January 20, 2023 2.95 3.35 3.40 0 0 0 14.00 0.01 0.06 0.10 0 0 0
January 20, 2023 2.70 3.15 3.15 0 0 0 14.25 0.01 0.07 0.11 0 1 0
January 20, 2023 2.45 2.90 2.95 0 0 0 14.50 0.02 0.08 0.12 0 5 0
January 20, 2023 2.20 2.90 2.70 0 0 0 14.75 0.03 0.10 0.13 0 0 0
January 20, 2023 2.15 2.40 2.45 0 0 0 15.00 0.05 0.12 0.15 0 5 0
January 20, 2023 1.90 2.20 2.20 0 0 0 15.25 0.07 0.13 0.17 0 0 0
January 20, 2023 1.70 1.95 2.00 0 0 0 15.50 0.09 0.16 0.20 0 0 0
January 20, 2023 1.45 1.75 1.80 0 0 0 15.75 0.12 0.19 0.23 0 0 0
January 20, 2023 1.25 1.50 1.55 0 0 0 16.00 0.16 0.22 0.27 0 25 0
January 20, 2023 1.05 1.30 1.40 0 0 0 16.25 0.20 0.27 0.32 0 0 0
January 20, 2023 1.00 1.10 1.20 0 0 0 16.50 0.26 0.33 0.37 0 0 0
January 20, 2023 0.70 0.95 0.95 0 0 0 16.75 0.21 0.55 0.44 0 0 0
January 20, 2023 0.48 0.95 0.80 0 14 0 17.00 0.29 0.70 0.55 0 1 0
January 20, 2023 0.34 0.65 0.65 0 10 0 17.25 0.37 0.80 0.65 0 0 0
January 20, 2023 0.25 0.65 0.50 0 11 0 17.50 0.65 0.75 0.80 0 0 0
January 20, 2023 0.16 0.47 0.41 0 30 0 17.75 0.80 0.90 0.90 0 0 0
January 20, 2023 0.21 0.28 0.34 0 9 0 18.00 0.95 1.25 1.10 0 0 0
January 20, 2023 0.14 0.21 0.26 0 0 0 18.25 1.15 1.25 1.25 0 0 0
January 20, 2023 0.08 0.16 0.20 0 0 0 18.50 1.35 1.60 1.45 0 0 0
January 20, 2023 0.04 0.13 0.16 0 0 0 18.75 1.45 1.85 1.70 0 0 0
January 20, 2023 0.03 0.10 0.13 0 0 0 19.00 1.75 1.90 1.85 0 0 0
February 17, 2023 2.95 3.40 3.45 0 0 0 14.00 0.03 0.11 0.15 0 0 0
February 17, 2023 2.70 3.15 3.25 0 0 0 14.25 0.05 0.13 0.17 0 0 0
February 17, 2023 2.50 2.95 3.00 0 0 0 14.50 0.07 0.15 0.17 0 0 0
February 17, 2023 2.25 2.70 2.75 0 0 0 14.75 0.09 0.17 0.21 0 0 0
February 17, 2023 2.05 2.45 2.55 0 0 0 15.00 0.12 0.20 0.22 0 0 0
February 17, 2023 1.95 2.35 2.30 0 0 0 15.25 0.15 0.23 0.27 0 0 0
February 17, 2023 1.75 2.05 2.05 0 0 0 15.50 0.18 0.26 0.29 0 0 0
February 17, 2023 1.55 1.80 1.85 0 0 0 15.75 0.23 0.31 0.35 0 0 0
February 17, 2023 1.35 1.60 1.70 0 0 0 16.00 0.28 0.36 0.41 0 0 0
February 17, 2023 1.25 1.45 1.50 0 0 0 16.25 0.34 0.43 0.47 0 0 0
February 17, 2023 1.00 1.25 1.25 0 0 0 16.50 0.41 0.50 0.55 0 0 0
February 17, 2023 0.95 1.10 1.10 0 0 0 16.75 0.49 0.60 0.60 0 0 0
February 17, 2023 0.80 0.95 1.00 0 0 0 17.00 0.60 0.70 0.70 0 10 0
February 17, 2023 0.65 0.80 0.80 0 0 0 17.25 0.70 0.80 0.85 0 0 0
February 17, 2023 0.50 0.65 0.65 0 0 0 17.50 0.80 0.95 0.95 0 0 0
February 17, 2023 0.25 0.55 0.55 0 0 0 17.75 0.95 1.10 1.10 0 0 0
February 17, 2023 0.33 0.42 0.48 0 2 0 18.00 1.10 1.25 1.25 0 0 0
February 17, 2023 0.25 0.34 0.41 0 0 0 18.25 1.30 1.40 1.45 0 0 0
February 17, 2023 0.18 0.27 0.33 0 0 0 18.50 1.45 1.60 1.60 0 0 0
February 17, 2023 0.12 0.21 0.26 0 0 0 18.75 1.65 1.80 1.80 0 0 0
February 17, 2023 0.09 0.17 0.21 0 0 0 19.00 1.85 2.00 2.00 0 0 0
March 17, 2023 4.05 4.55 4.45 0 1 0 13.00 0.01 0.09 0.15 0 40 0
March 17, 2023 3.10 3.55 3.50 0 0 0 14.00 0.07 0.16 0.20 0 24 0
March 17, 2023 2.85 3.35 3.30 0 0 0 14.25 0.10 0.18 0.22 0 0 0
March 17, 2023 2.65 3.10 3.05 0 0 0 14.50 0.12 0.21 0.26 0 0 0
March 17, 2023 2.40 2.90 2.85 0 0 0 14.75 0.15 0.24 0.29 0 0 0
March 17, 2023 2.20 2.65 2.60 0 23 0 15.00 0.19 0.28 0.31 0 47 0
March 17, 2023 2.00 2.40 2.40 0 0 0 15.25 0.23 0.32 0.35 0 0 0
March 17, 2023 1.90 2.10 2.15 0 0 0 15.50 0.27 0.37 0.40 0 65 0
March 17, 2023 1.70 1.90 2.00 0 0 0 15.75 0.32 0.43 0.45 0 0 0
March 17, 2023 1.45 1.85 1.80 0 0 0 16.00 0.38 0.49 0.50 0 0 0
March 17, 2023 1.25 1.55 1.55 0 0 0 16.25 0.45 0.60 0.60 0 0 0
March 17, 2023 1.10 1.50 1.45 0 0 0 16.50 0.50 0.65 0.65 0 10 0
March 17, 2023 1.05 1.20 1.20 0 0 0 16.75 0.60 0.75 0.75 0 0 0
March 17, 2023 0.90 1.05 1.05 0 15 0 17.00 0.70 0.85 0.85 0 30 0
March 17, 2023 0.65 0.90 0.90 0 0 0 17.25 0.80 0.95 1.00 0 0 0
March 17, 2023 0.65 0.80 0.80 0 0 0 17.50 0.95 1.10 1.10 0 16 0
March 17, 2023 0.37 0.65 0.65 0 0 0 17.75 1.10 1.25 1.25 0 0 0
March 17, 2023 0.42 0.55 0.55 0 50 0 18.00 1.25 1.40 1.40 0 71 0
March 17, 2023 0.34 0.45 0.50 0 0 0 18.25 1.40 1.55 1.55 0 0 0
March 17, 2023 0.15 0.26 0.31 0 0 0 19.00 1.85 2.25 2.15 0 0 0
March 17, 2023 0.04 0.13 0.17 0 100 0 20.00 2.65 3.10 2.95 0 15 0
March 17, 2023 0.01 0.07 0.11 0 0 0 21.00 3.60 4.05 3.90 0 15 0
March 17, 2023 0 0.05 0.07 0 0 0 22.00 4.55 5.05 4.80 0 100 0
March 17, 2023 0 0.04 0.08 0 7 0 23.00 5.55 6.00 5.85 0 0 0
March 17, 2023 0 0.04 0.06 0 0 0 24.00 6.55 7.00 6.85 0 0 0
April 21, 2023 2.85 3.40 3.35 0 0 0 14.25 0.16 0.26 0.31 0 0 0
April 21, 2023 2.65 3.20 3.10 0 0 0 14.50 0.20 0.30 0.34 0 0 0
April 21, 2023 2.35 2.80 2.85 0 0 0 14.75 0.24 0.34 0.38 0 0 0
April 21, 2023 2.15 2.60 2.60 0 0 0 15.00 0.28 0.39 0.43 0 0 0
April 21, 2023 2.10 2.40 2.40 0 0 0 15.25 0.33 0.44 0.47 0 0 0
April 21, 2023 1.90 2.20 2.20 0 0 0 15.50 0.38 0.50 0.55 0 0 0
April 21, 2023 1.80 2.00 2.05 0 0 0 15.75 0.44 0.60 0.60 0 0 0
April 21, 2023 1.55 1.85 1.85 0 0 0 16.00 0.50 0.65 0.65 0 0 0
April 21, 2023 1.45 1.65 1.70 0 0 0 16.25 0.55 0.75 0.75 0 3 0
April 21, 2023 1.20 1.50 1.50 0 0 0 16.50 0.65 0.85 0.85 0 0 0
April 21, 2023 1.05 1.35 1.35 0 0 0 16.75 0.75 0.95 0.95 0 0 0
April 21, 2023 1.00 1.20 1.20 0 0 0 17.00 0.85 1.05 1.05 0 0 0
April 21, 2023 0.85 1.05 1.05 0 0 0 17.25 1.00 1.15 1.15 0 0 0
April 21, 2023 0.65 0.95 1.00 0 0 0 17.50 1.10 1.25 1.30 0 0 0
April 21, 2023 0.60 0.85 0.80 0 0 0 17.75 1.25 1.40 1.45 0 0 0
April 21, 2023 0.50 0.70 0.70 0 0 0 18.00 1.40 1.55 1.55 0 0 0
April 21, 2023 0.44 0.60 0.60 0 0 0 18.25 1.55 1.70 1.75 0 0 0
May 19, 2023 1.85 2.10 2.15 0 0 0 15.75 0.50 0.70 0.70 0 0 0
May 19, 2023 1.70 1.90 1.95 0 0 0 16.00 0.60 0.80 0.80 0 0 0
May 19, 2023 1.45 1.75 1.75 0 0 0 16.25 0.65 0.85 0.90 0 0 0
May 19, 2023 1.30 1.60 1.65 0 0 0 16.50 0.75 0.95 0.95 0 0 0
May 19, 2023 1.15 1.45 1.50 0 0 0 16.75 0.85 1.05 1.05 0 0 0
May 19, 2023 1.00 1.30 1.30 0 0 0 17.00 0.95 1.15 1.20 0 0 0
May 19, 2023 0.95 1.15 1.20 0 0 0 17.25 1.05 1.30 1.30 0 0 0
May 19, 2023 0.75 1.05 1.05 0 0 0 17.50 1.20 1.40 1.40 0 0 0
May 19, 2023 0.70 0.95 0.95 0 0 0 17.75 1.35 1.55 1.55 0 0 0
May 19, 2023 0.60 0.85 0.80 0 0 0 18.00 1.50 1.70 1.70 0 0 0
May 19, 2023 0.55 0.75 0.70 0 0 0 18.25 1.65 1.85 1.85 0 0 0
June 16, 2023 4.95 5.60 5.50 0 0 0 12.00 0.03 0.13 0.20 0 0 0
June 16, 2023 4.00 4.65 4.55 0 2 0 13.00 0.10 0.21 0.27 0 101 0
June 16, 2023 3.10 3.75 3.60 0 0 0 14.00 0.23 0.34 0.39 0 5 0
June 16, 2023 2.45 2.70 2.70 0 1 0 15.00 0.41 0.60 0.60 0 10 0
June 16, 2023 1.75 2.00 2.05 0 3 0 16.00 0.65 0.95 0.90 0 118 0
June 16, 2023 1.15 1.40 1.40 0 0 0 17.00 1.05 1.30 1.30 0 42 0
June 16, 2023 0.65 0.90 0.90 0 2 0 18.00 1.55 1.80 1.80 0 0 0
June 16, 2023 0.37 0.55 0.55 0 0 0 19.00 2.20 2.45 2.45 0 10 0
June 16, 2023 0.17 0.30 0.35 0 0 0 20.00 3.00 3.20 3.20 0 0 0
June 16, 2023 0.05 0.16 0.23 0 5 0 21.00 3.60 4.25 4.10 0 0 0
September 15, 2023 4.90 5.70 5.50 0 0 0 12.00 0.11 0.24 0.29 0 18 0
September 15, 2023 4.00 4.75 4.55 0 5 0 13.00 0.23 0.37 0.40 0 0 0
September 15, 2023 3.15 3.65 3.70 0 0 0 14.00 0.39 0.60 0.60 0 0 0
September 15, 2023 2.60 2.90 2.90 0 0 0 15.00 0.60 0.80 0.85 0 10 0
September 15, 2023 1.90 2.20 2.20 0 10 0 16.00 0.90 1.15 1.20 0 7 0
September 15, 2023 1.35 1.65 1.65 0 0 0 17.00 1.30 1.55 1.60 0 0 0
September 15, 2023 0.90 1.15 1.15 0 0 0 18.00 1.80 2.10 2.10 0 0 0
September 15, 2023 0.55 0.80 0.75 0 0 0 19.00 2.40 2.70 2.70 0 0 0
September 15, 2023 0.28 0.48 0.50 0 0 0 20.00 3.10 3.40 3.40 0 0 0