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.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

XSP – iShares Core S&P 500 Index ETF (CAD-Hedged)

Last update: March 12, 2026 at 12:54 p.m.   (Real-time)

  • Last price: 68.010
  • Net change: -0.770
  • Bid price: 67.940
  • Ask price: 67.960
  • 30-day historical volatility: 11.86%
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: 4,976
Volume: 79
Open interest: 5,797
Volume: 248
March 20, 2026 37.65 38.65 39.25 0 1 0 30.00 0 0.05 0.05 0 693 0
March 20, 2026 32.65 33.65 34.25 0 0 0 35.00 0 0.04 0.04 0 112 0
March 20, 2026 27.70 28.65 29.25 0 6 0 40.00 0 0.03 0.03 0 296 0
March 20, 2026 23.70 24.65 25.25 0 0 0 44.00 0 0.50 0.49 0 10 0
March 20, 2026 22.70 23.65 24.25 0 4 0 45.00 0 0.02 0.02 0 337 0
March 20, 2026 21.70 22.65 23.35 0 0 0 46.00 0 0.50 0.49 0 10 0
March 20, 2026 19.70 20.65 21.35 0 0 0 48.00 0 0.50 0.49 0 10 0
March 20, 2026 17.70 18.65 19.35 0 10 0 50.00 0 0.03 0.02 0 151 0
March 20, 2026 12.70 13.65 14.35 0 2 0 55.00 0 0.50 0.39 0 264 0
March 20, 2026 7.80 8.50 9.30 0 6 0 60.00 0 0.50 0.49 0 134 0
March 20, 2026 2.95 3.55 4.25 0 14 0 65.00 0.10 0.49 0.49 0 14 0
March 20, 2026 1.75 2.20 2.85 0 1 0 66.50 0.16 0.60 0.50 0 7 0
March 20, 2026 1.60 1.95 2.75 0 10 0 66.75 0.21 0.65 0.55 0 0 0
March 20, 2026 1.40 1.80 2.40 0 5 0 67.00 0.30 0.70 0.55 0 25 0
March 20, 2026 1.20 1.65 2.20 0 0 0 67.25 0.31 0.75 0.65 0 0 0
March 20, 2026 1.05 1.45 2.00 0 5 0 67.50 0.41 0.85 0.65 0 5 0
March 20, 2026 0.90 1.35 1.80 0 20 0 67.75 0.50 0.95 0.60 0 10 1
March 20, 2026 0.70 1.15 1.55 0 12 0 68.00 0.60 0.95 0.85 0 23 0
March 20, 2026 0.60 0.95 1.40 0 25 0 68.25 0.70 1.10 0.85 0 10 0
March 20, 2026 0.40 0.85 1.25 0 55 0 68.50 0.80 1.25 0.95 0 47 0
March 20, 2026 0.30 0.75 1.10 0 0 0 68.75 1.00 1.40 1.05 0 0 0
March 20, 2026 0.20 0.65 0.90 0 65 0 69.00 1.10 1.50 1.15 0 73 0
March 20, 2026 0.10 0.55 0.75 0 1 0 69.25 1.30 1.65 1.25 0 0 0
March 20, 2026 0.01 0.49 0.65 0 5 0 69.50 1.50 1.85 1.35 0 0 0
March 20, 2026 0.01 0.49 0.55 0 70 0 69.75 1.65 2.05 1.55 0 15 0
March 20, 2026 0.01 0.49 0.49 0 47 0 70.00 1.85 2.25 1.95 0.30 62 5
March 20, 2026 0.01 0.49 0.49 0 29 0 70.25 2.05 2.50 1.85 0 36 0
March 20, 2026 0.01 0.49 0.49 0 125 0 70.50 2.15 2.75 2.05 0 1 0
March 20, 2026 0.01 0.49 0.49 0 5 0 70.75 2.45 3.05 2.25 0 25 0
March 20, 2026 0 0.49 0.49 0 28 0 71.00 2.65 3.25 2.45 0 1 0
March 20, 2026 0 0.49 0.49 0 0 0 71.25 2.95 3.55 2.85 0 0 0
March 20, 2026 0 0.50 0.49 0 20 0 71.50 3.15 3.75 3.05 0 0 0
March 20, 2026 0 0.50 0.49 0 10 0 71.75 3.45 4.05 3.35 0 20 0
March 20, 2026 0 0.50 0.49 0 3 0 72.00 3.65 4.25 3.55 0 1 0
March 20, 2026 0 0.50 0.49 0 6 0 75.00 6.50 7.25 6.75 0 0 0
March 20, 2026 0 0.50 0.49 0 0 0 80.00 11.40 12.45 11.85 0 0 0
March 20, 2026 0 0.50 0.49 0 0 0 85.00 16.40 17.45 16.85 0 0 0
April 17, 2026 2.45 2.85 3.45 0 0 0 66.50 0.80 1.15 1.05 0.15 14 171
April 17, 2026 2.35 2.60 3.25 0 0 0 66.75 0.90 1.25 1.10 0 0 0
April 17, 2026 2.15 2.45 3.05 0 10 0 67.00 0.95 1.30 1.15 0 1 0
April 17, 2026 2.00 2.25 2.85 0 15 0 67.25 1.10 1.40 1.20 0 0 0
April 17, 2026 1.85 2.10 2.70 0 5 0 67.50 1.10 1.50 1.30 0.05 2 1
April 17, 2026 1.70 1.95 2.50 0 10 0 67.75 1.20 1.60 1.35 0 25 0
April 17, 2026 1.55 1.80 2.30 0 1 0 68.00 1.30 1.70 1.40 0 0 0
April 17, 2026 1.40 1.65 2.15 0 0 0 68.25 1.45 1.80 1.50 0 5 0
April 17, 2026 1.25 1.50 1.95 0 10 0 68.50 1.55 1.90 1.55 0 31 0
April 17, 2026 1.05 1.35 1.80 0 100 0 68.75 1.65 2.00 1.65 0 0 0
April 17, 2026 0.95 1.25 1.65 0 5 0 69.00 1.70 2.10 1.75 0 5 0
April 17, 2026 0.80 1.15 1.50 0 0 0 69.25 1.80 2.20 1.85 0 26 0
April 17, 2026 0.65 1.00 1.35 0 0 0 69.50 1.90 2.35 1.95 0 0 0
April 17, 2026 0.50 0.90 1.20 0 0 0 69.75 2.15 2.55 2.05 0 1 0
April 17, 2026 0.41 0.80 1.05 0 975 0 70.00 2.15 2.75 2.35 0.15 57 4
April 17, 2026 0.31 0.65 0.95 0 11 0 70.25 2.25 2.80 2.50 0.20 35 5
April 17, 2026 0.21 0.55 0.85 0 12 0 70.50 2.45 3.05 2.45 0 10 0
April 17, 2026 0.20 0.49 0.75 0 0 0 70.75 2.60 3.20 2.70 0 0 0
April 17, 2026 0.11 0.33 0.65 0 0 0 71.00 2.85 3.45 2.90 0 2 0
April 17, 2026 0.02 0.45 0.55 0 0 0 71.25 3.00 3.65 3.05 0 3 0
April 17, 2026 0.02 0.41 0.49 0 0 0 71.50 3.20 3.80 3.25 0 0 0
April 17, 2026 0.02 0.37 0.49 0 47 0 71.75 3.40 4.05 3.45 0 0 0
April 17, 2026 0.01 0.33 0.46 0 28 0 72.00 3.70 4.25 3.65 0 22 0
May 15, 2026 2.95 3.45 3.95 0 25 0 66.50 1.20 1.65 1.45 0 11 0
May 15, 2026 2.85 3.30 3.80 0 0 0 66.75 1.30 1.70 1.55 0 0 0
May 15, 2026 2.65 3.10 3.60 0 0 0 67.00 1.40 1.80 1.50 0 0 0
May 15, 2026 2.50 2.95 3.40 0 0 0 67.25 1.45 1.85 1.65 0 0 0
May 15, 2026 2.35 2.80 3.25 0 0 0 67.50 1.55 1.95 1.65 0 0 0
May 15, 2026 2.15 2.60 3.05 0 0 0 67.75 1.60 2.05 1.70 0 0 0
May 15, 2026 2.05 2.45 2.90 0 1 0 68.00 1.75 2.10 1.85 0 0 0
May 15, 2026 1.90 2.30 2.75 0 0 0 68.25 1.85 2.20 1.95 0 0 0
May 15, 2026 1.75 2.15 2.50 0 0 0 68.50 1.90 2.30 1.95 0 0 0
May 15, 2026 1.60 2.00 2.35 0 0 0 68.75 2.05 2.50 2.05 0 0 0
May 15, 2026 1.45 1.85 2.15 0 0 0 69.00 2.15 2.65 2.15 0 0 0
May 15, 2026 1.30 1.70 2.00 0 0 0 69.25 2.20 2.80 2.25 0 35 0
May 15, 2026 1.15 1.60 1.85 0 0 0 69.50 2.40 2.80 2.35 0 35 0
May 15, 2026 1.05 1.45 1.70 0 0 0 69.75 2.50 2.95 2.45 0 0 0
May 15, 2026 0.90 1.30 1.55 0 0 0 70.00 2.65 3.15 2.80 0 30 0
May 15, 2026 0.85 1.20 1.45 0 5 0 70.25 2.80 3.20 2.85 0 25 0
May 15, 2026 0.70 1.10 1.30 0 15 0 70.50 2.95 3.45 2.95 0 35 0
May 15, 2026 0.60 0.95 1.15 0 0 0 70.75 3.05 3.50 3.05 0 25 0
May 15, 2026 0.50 0.85 1.05 0 50 0 71.00 3.20 3.60 3.25 0 0 0
May 15, 2026 0.40 0.80 0.95 0 0 0 71.25 3.40 3.95 3.35 0 0 0
May 15, 2026 0.30 0.75 0.85 0 0 0 71.50 3.60 4.00 3.55 0 0 0
May 15, 2026 0.25 0.65 0.75 0 0 0 71.75 3.75 4.20 3.65 0 0 0
May 15, 2026 0.20 0.55 0.75 0 0 0 72.00 4.00 4.40 3.85 0 0 0
June 19, 2026 20.30 20.80 21.50 0 0 0 48.00 0.06 0.46 0.45 0 2 0
June 19, 2026 18.35 18.85 19.55 0 0 0 50.00 0.11 0.50 0.49 0 0 0
June 19, 2026 13.55 14.00 14.70 0 3 0 55.00 0.25 0.60 0.60 0 25 0
June 19, 2026 8.80 9.30 9.95 0 1 0 60.00 0.60 0.90 0.85 0 30 0
June 19, 2026 4.65 5.15 5.60 0 33 0 65.00 1.35 1.60 1.45 0 52 0
June 19, 2026 2.85 3.25 3.70 0 0 0 67.50 2.00 2.30 2.05 0 0 0
June 19, 2026 2.70 3.10 3.55 0 0 0 67.75 2.15 2.40 2.15 0 0 0
June 19, 2026 2.50 2.90 3.35 0 20 0 68.00 2.15 2.50 2.25 0 10 0
June 19, 2026 2.50 2.75 2.70 -0.50 0 5 68.25 2.20 2.70 2.35 0.10 0 5
June 19, 2026 2.25 2.60 3.00 0 0 0 68.50 2.35 2.85 2.35 0 1 0
June 19, 2026 2.15 2.45 2.85 0 0 0 68.75 2.40 2.85 2.45 0 0 0
June 19, 2026 2.05 2.30 2.70 0 0 0 69.00 2.60 2.95 2.60 0 20 0
June 19, 2026 1.90 2.15 2.50 0 0 0 69.25 2.65 3.15 2.70 0 0 0
June 19, 2026 1.75 2.10 2.35 0 25 0 69.50 2.80 3.25 2.85 0 0 0
June 19, 2026 1.60 1.90 2.20 0 0 0 69.75 2.95 3.35 2.95 0 0 0
June 19, 2026 1.50 1.85 2.10 0 24 0 70.00 3.10 3.40 3.10 0 22 0
June 19, 2026 1.35 1.60 1.95 0 0 0 70.25 3.20 3.65 3.20 0 0 0
June 19, 2026 1.25 1.55 1.80 0 30 0 70.50 3.30 3.75 3.30 0 0 0
June 19, 2026 1.15 1.45 1.70 0 0 0 70.75 3.40 3.80 3.45 0 20 0
June 19, 2026 1.05 1.40 1.55 0 31 0 71.00 3.60 4.05 3.55 0 0 0
June 19, 2026 0.85 1.25 1.45 0 0 0 71.25 3.70 4.10 3.65 0 0 0
June 19, 2026 0.85 1.10 1.35 0 0 0 71.50 3.90 4.35 3.85 0 0 0
June 19, 2026 0.75 1.05 1.25 0 0 0 71.75 4.10 4.55 3.95 0 0 0
June 19, 2026 0.65 0.90 1.15 0 2 0 72.00 4.30 4.60 4.15 0 2 0
June 19, 2026 0.15 0.37 0.45 0 142 0 75.00 6.55 7.30 6.60 0 0 0
June 19, 2026 0 0.22 0.21 0 20 0 80.00 11.50 12.30 11.55 0 0 0
June 19, 2026 0 0.22 0.22 0 12 0 85.00 16.50 17.30 16.55 0 0 0
July 17, 2026 3.05 3.55 4.00 0 0 0 67.50 2.30 2.85 2.45 0 0 0
July 17, 2026 2.90 3.40 3.80 0 0 0 67.75 2.40 2.85 2.55 0 0 0
July 17, 2026 2.75 3.25 3.60 0 0 0 68.00 2.50 2.95 2.60 0 0 0
July 17, 2026 2.60 3.05 3.45 0 0 0 68.25 2.60 3.15 2.70 0 0 0
July 17, 2026 2.45 2.90 3.30 0 0 0 68.50 2.65 3.20 2.85 0 0 0
July 17, 2026 2.30 2.75 3.15 0 0 0 68.75 2.85 3.30 2.90 0 0 0
July 17, 2026 2.15 2.60 2.95 0 0 0 69.00 3.00 3.45 3.05 0 0 0
July 17, 2026 2.10 2.45 2.80 0 0 0 69.25 3.10 3.55 3.10 0 0 0
July 17, 2026 1.95 2.30 2.65 0 0 0 69.50 3.20 3.65 3.20 0 0 0
July 17, 2026 1.75 2.15 2.50 0 0 0 69.75 3.30 3.75 3.35 0 0 0
July 17, 2026 1.70 2.05 2.30 0 0 0 70.00 3.40 3.85 3.45 0 0 0
July 17, 2026 1.50 1.90 2.20 0 0 0 70.25 3.50 3.95 3.60 0 0 0
July 17, 2026 1.40 1.75 2.00 0 0 0 70.50 3.65 4.00 3.70 0 0 0
July 17, 2026 1.35 1.65 1.90 0 0 0 70.75 3.80 4.20 3.85 0 0 0
July 17, 2026 1.20 1.55 1.80 0 50 0 71.00 3.90 4.30 3.95 0 0 0
July 17, 2026 1.10 1.45 1.70 0 1 0 71.25 4.10 4.40 4.05 0 0 0
July 17, 2026 1.00 1.35 1.55 0 0 0 71.50 4.20 4.60 4.25 0 0 0
July 17, 2026 0.90 1.25 1.45 0 0 0 71.75 4.40 4.85 4.35 0 0 0
July 17, 2026 0.80 1.15 1.35 0 3 0 72.00 4.60 4.90 4.45 0 0 0
August 21, 2026 3.50 4.00 4.35 0 0 0 67.50 2.65 3.20 2.80 0 0 0
August 21, 2026 3.30 3.75 4.20 0 0 0 67.75 2.65 3.25 2.90 0 0 0
August 21, 2026 3.15 3.70 4.00 0 0 0 68.00 2.80 3.25 3.00 0 0 0
August 21, 2026 2.95 3.55 3.85 0 0 0 68.25 2.95 3.35 3.05 0 0 0
August 21, 2026 2.80 3.35 3.70 0 0 0 68.50 3.00 3.45 3.15 0 0 0
August 21, 2026 2.75 3.10 2.95 -0.55 0 1 68.75 3.10 3.55 3.30 0 0 0
August 21, 2026 2.65 3.05 3.35 0 0 0 69.00 3.20 3.75 3.40 0 0 0
August 21, 2026 2.40 2.95 3.20 0 0 0 69.25 3.30 3.85 3.50 0 0 0
August 21, 2026 2.25 2.80 3.05 0 0 0 69.50 3.40 3.95 3.60 0 0 0
August 21, 2026 2.20 2.65 2.90 0 0 0 69.75 3.55 4.05 3.70 0 0 0
August 21, 2026 2.05 2.40 2.75 0 0 0 70.00 3.65 4.15 3.80 0 0 0
August 21, 2026 1.95 2.25 2.65 0 0 0 70.25 3.80 4.25 3.90 0 0 0
August 21, 2026 1.80 2.15 2.45 0 0 0 70.50 3.95 4.45 4.05 0 0 0
August 21, 2026 1.65 2.05 2.30 0 0 0 70.75 4.10 4.55 4.15 0 0 0
August 21, 2026 1.55 1.90 1.60 -0.60 0 3 71.00 4.20 4.65 4.25 0 0 0
August 21, 2026 1.40 1.75 2.05 0 0 0 71.25 4.35 4.85 4.35 0 0 0
August 21, 2026 1.35 1.65 1.90 0 0 0 71.50 4.50 4.90 4.45 0 0 0
September 18, 2026 18.45 19.10 19.75 0 0 0 50.00 0.29 0.65 0.65 0 83 0
September 18, 2026 13.75 14.40 14.00 -1.10 69 1 55.00 0.55 1.00 0.95 0 30 0
September 18, 2026 9.35 9.95 10.55 0 60 0 60.00 1.10 1.40 1.40 0 164 0
September 18, 2026 5.40 5.95 5.80 -0.65 43 26 65.00 2.10 2.45 2.30 0 62 0
September 18, 2026 2.30 2.75 3.10 0 5 0 70.00 3.90 4.45 4.05 0 29 0
September 18, 2026 0.50 0.85 0.95 0 12 0 75.00 6.95 7.50 7.15 0 1 0
September 18, 2026 0.02 0.34 0.38 0 0 0 80.00 11.50 12.35 11.55 0 0 0
September 18, 2026 0 0.29 0.29 0 2 0 85.00 16.50 17.35 16.55 0 0 0
December 18, 2026 14.45 15.15 15.75 0 0 0 55.00 0.95 1.30 1.25 0 29 0
December 18, 2026 10.20 11.00 11.45 0 10 0 60.00 1.60 2.00 1.90 0 7 0
December 18, 2026 6.35 7.10 7.45 0 55 0 65.00 2.70 3.00 2.80 0 41 0
December 18, 2026 3.25 3.80 4.10 0 20 0 70.00 4.50 4.90 4.65 0 8 0
December 18, 2026 1.15 1.45 1.65 0 25 0 75.00 7.30 7.90 7.50 0 2 0
December 18, 2026 0.11 0.55 0.55 0 17 0 80.00 11.45 12.40 11.60 0 5 0
December 18, 2026 0.01 0.38 0.38 0 0 0 85.00 16.40 17.45 16.60 0 0 0
March 19, 2027 28.20 29.30 29.80 0 662 0 40.00 0.03 0.25 0.21 0 733 1
March 19, 2027 23.50 24.45 25.10 0 42 0 45.00 0.07 0.41 0.39 0 241 1
March 19, 2027 18.90 19.85 20.50 0 84 0 50.00 0.55 0.80 0.75 -0.05 151 1
March 19, 2027 10.55 11.35 11.10 -0.75 137 1 60.00 1.70 2.15 2.20 0 61 0
March 19, 2027 3.90 4.55 4.80 0 273 0 70.00 4.85 5.50 5.15 0 13 0
March 19, 2027 0.41 0.65 0.65 -0.05 193 41 80.00 11.40 12.30 11.55 0 3 0
March 19, 2027 0 0.12 0.13 0 11 0 90.00 21.35 22.45 21.65 0 0 0
March 17, 2028 29.10 30.30 30.95 0 59 0 40.00 0.24 0.70 0.75 0.20 344 24
March 17, 2028 25.00 25.90 26.55 0 288 0 45.00 0.65 1.10 1.10 0.15 168 3
March 17, 2028 20.30 21.70 22.00 0 2 0 50.00 1.50 1.75 1.75 0.25 171 13
March 17, 2028 12.55 13.95 14.10 0 76 0 60.00 3.05 3.80 3.45 0.15 130 2
March 17, 2028 6.45 7.35 7.55 0 69 0 70.00 6.10 7.20 6.85 0 0 0
March 17, 2028 2.10 2.85 2.85 0 150 0 80.00 11.70 13.30 12.85 0 0 0
March 17, 2028 0.31 0.75 0.80 0 50 0 90.00 21.40 22.60 21.85 0 0 0
March 16, 2029 21.65 23.45 23.70 0 11 0 50.00 2.40 2.45 2.25 0.20 235 11
March 16, 2029 14.40 16.15 16.35 0 21 0 60.00 4.05 4.80 4.70 0 73 0
March 16, 2029 8.50 9.55 9.20 -0.35 105 1 70.00 7.05 8.20 8.00 0 0 0
March 16, 2029 3.80 4.60 4.80 0 82 0 80.00 12.15 14.00 13.50 0 2 0
March 16, 2029 1.20 1.70 1.80 0 31 0 90.00 21.10 22.70 22.10 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by the TMX group of companies. The TMX group of companies have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.