Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.
CF – Canaccord Genuity Group Inc.
Last update: March 28, 2024 at 5:58 p.m. (Real-time)
- Last price: 8.900
- Net change: 0.150
- Bid price: 8.820
- Ask price: 8.950
- 30-day historical volatility: 34.51%
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: 503
Volume: 0
|
Open interest: 63
Volume: 0
|
||||||||||||
April 19, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 5.50 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 2.75 | 3.50 | 3.50 | 0 | 0 | 0 | 5.75 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
April 19, 2024 | 2.25 | 3.00 | 3.00 | 0 | 0 | 0 | 6.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 | 6.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 6.75 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 7.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 7.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 7.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 | 7.75 | 0 | 0.24 | 0.24 | 0 | 10 | 0 |
April 19, 2024 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 8.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0.45 | 0.90 | 0.90 | 0 | 0 | 0 | 8.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0.25 | 0.70 | 0.70 | 0 | 0 | 0 | 8.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
April 19, 2024 | 0.16 | 0.45 | 0.45 | 0 | 0 | 0 | 8.75 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
April 19, 2024 | 0.06 | 0.30 | 0.30 | 0 | 0 | 0 | 9.00 | 0.11 | 0.40 | 0.40 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 9.25 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 9.50 | 0.40 | 0.90 | 0.90 | 0 | 0 | 0 |
April 19, 2024 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 10.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
May 17, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 5.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 | 5.75 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 2.50 | 3.30 | 3.30 | 0 | 0 | 0 | 6.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 | 6.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 2.10 | 2.85 | 2.85 | 0 | 0 | 0 | 6.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 6.75 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 7.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 | 7.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 1.20 | 1.70 | 1.70 | 0 | 9 | 0 | 7.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 | 7.75 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 0.75 | 1.20 | 1.20 | 0 | 2 | 0 | 8.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 0.55 | 1.00 | 1.00 | 0 | 0 | 0 | 8.25 | 0.05 | 0.24 | 0.24 | 0 | 0 | 0 |
May 17, 2024 | 0.40 | 0.80 | 0.80 | 0 | 0 | 0 | 8.50 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
May 17, 2024 | 0.31 | 0.60 | 0.60 | 0 | 0 | 0 | 8.75 | 0.15 | 0.35 | 0.35 | 0 | 0 | 0 |
May 17, 2024 | 0.16 | 0.45 | 0.45 | 0 | 0 | 0 | 9.00 | 0.21 | 0.50 | 0.50 | 0 | 0 | 0 |
May 17, 2024 | 0.10 | 0.30 | 0.30 | 0 | 0 | 0 | 9.25 | 0.31 | 0.65 | 0.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.25 | 0.25 | 0 | 0 | 0 | 9.50 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.24 | 0.24 | 0 | 0 | 0 | 10.00 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 |
June 21, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 5.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 5.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 6.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 2.30 | 3.10 | 3.10 | 0 | 0 | 0 | 6.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 6.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 6.75 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 7.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 7.25 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
June 21, 2024 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 7.50 | 0.05 | 0.24 | 0.24 | 0 | 12 | 0 |
June 21, 2024 | 1.05 | 1.50 | 1.50 | 0 | 0 | 0 | 7.75 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
June 21, 2024 | 0.85 | 1.30 | 1.30 | 0 | 1 | 0 | 8.00 | 0.10 | 0.25 | 0.25 | 0 | 0 | 0 |
June 21, 2024 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 | 8.25 | 0.15 | 0.35 | 0.35 | 0 | 0 | 0 |
June 21, 2024 | 0.55 | 0.95 | 0.95 | 0 | 0 | 0 | 8.50 | 0.20 | 0.40 | 0.40 | 0 | 0 | 0 |
June 21, 2024 | 0.45 | 0.75 | 0.75 | 0 | 0 | 0 | 8.75 | 0.30 | 0.50 | 0.50 | 0 | 10 | 0 |
June 21, 2024 | 0.30 | 0.60 | 0.60 | 0 | 60 | 0 | 9.00 | 0.40 | 0.65 | 0.65 | 0 | 0 | 0 |
June 21, 2024 | 0.20 | 0.45 | 0.45 | 0 | 0 | 0 | 9.25 | 0.50 | 0.80 | 0.80 | 0 | 0 | 0 |
June 21, 2024 | 0.15 | 0.35 | 0.35 | 0 | 50 | 0 | 9.50 | 0.65 | 1.00 | 1.00 | 0 | 0 | 0 |
June 21, 2024 | 0.05 | 0.25 | 0.25 | 0 | 122 | 0 | 10.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
July 19, 2024 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 6.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 6.50 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 6.75 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 1.70 | 2.20 | 2.20 | 0 | 0 | 0 | 7.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
July 19, 2024 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 7.25 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 | 7.50 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 | 7.75 | 0.10 | 0.25 | 0.25 | 0 | 0 | 0 |
July 19, 2024 | 0.90 | 1.40 | 1.40 | 0 | 0 | 0 | 8.00 | 0.15 | 0.30 | 0.30 | 0 | 0 | 0 |
July 19, 2024 | 0.75 | 1.20 | 1.20 | 0 | 0 | 0 | 8.25 | 0.20 | 0.40 | 0.40 | 0 | 0 | 0 |
July 19, 2024 | 0.60 | 0.95 | 0.95 | 0 | 0 | 0 | 8.50 | 0.25 | 0.45 | 0.45 | 0 | 0 | 0 |
July 19, 2024 | 0.45 | 0.80 | 0.80 | 0 | 0 | 0 | 8.75 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
July 19, 2024 | 0.35 | 0.65 | 0.65 | 0 | 0 | 0 | 9.00 | 0.40 | 0.70 | 0.70 | 0 | 0 | 0 |
July 19, 2024 | 0.25 | 0.50 | 0.50 | 0 | 0 | 0 | 9.25 | 0.55 | 0.85 | 0.85 | 0 | 0 | 0 |
July 19, 2024 | 0.15 | 0.40 | 0.40 | 0 | 0 | 0 | 9.50 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 |
July 19, 2024 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 | 10.00 | 1.00 | 1.45 | 1.45 | 0 | 0 | 0 |
August 16, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 6.50 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 1.80 | 2.30 | 2.30 | 0 | 0 | 0 | 7.00 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 1.55 | 2.00 | 2.00 | 0 | 0 | 0 | 7.25 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 1.35 | 1.80 | 1.80 | 0 | 0 | 0 | 7.50 | 0.10 | 0.25 | 0.25 | 0 | 0 | 0 |
August 16, 2024 | 1.15 | 1.60 | 1.60 | 0 | 0 | 0 | 7.75 | 0.10 | 0.30 | 0.30 | 0 | 0 | 0 |
August 16, 2024 | 0.95 | 1.40 | 1.40 | 0 | 0 | 0 | 8.00 | 0.15 | 0.35 | 0.35 | 0 | 0 | 0 |
August 16, 2024 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 | 8.25 | 0.25 | 0.45 | 0.45 | 0 | 0 | 0 |
August 16, 2024 | 0.65 | 1.05 | 1.05 | 0 | 0 | 0 | 8.50 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 | 8.75 | 0.35 | 0.65 | 0.65 | 0 | 0 | 0 |
August 16, 2024 | 0.40 | 0.75 | 0.75 | 0 | 0 | 0 | 9.00 | 0.50 | 0.75 | 0.75 | 0 | 0 | 0 |
August 16, 2024 | 0.30 | 0.60 | 0.60 | 0 | 0 | 0 | 9.25 | 0.60 | 0.90 | 0.90 | 0 | 0 | 0 |
August 16, 2024 | 0.20 | 0.50 | 0.50 | 0 | 0 | 0 | 9.50 | 0.70 | 1.10 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 0.10 | 0.30 | 0.30 | 0 | 0 | 0 | 10.00 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 5.00 | 0 | 0.24 | 0.24 | 0 | 0 | 0 |
September 20, 2024 | 3.00 | 3.80 | 3.80 | 0 | 0 | 0 | 5.50 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 20, 2024 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 6.00 | 0 | 0.25 | 0.25 | 0 | 0 | 0 |
September 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 6 | 0 | 6.50 | 0.05 | 0.25 | 0.25 | 0 | 0 | 0 |
September 20, 2024 | 1.80 | 2.30 | 2.30 | 0 | 5 | 0 | 7.00 | 0.10 | 0.25 | 0.25 | 0 | 0 | 0 |
September 20, 2024 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 7.25 | 0.10 | 0.25 | 0.25 | 0 | 0 | 0 |
September 20, 2024 | 1.40 | 1.90 | 1.90 | 0 | 70 | 0 | 7.50 | 0.15 | 0.30 | 0.30 | 0 | 1 | 0 |
September 20, 2024 | 1.20 | 1.70 | 1.70 | 0 | 0 | 0 | 7.75 | 0.20 | 0.40 | 0.40 | 0 | 0 | 0 |
September 20, 2024 | 1.00 | 1.50 | 1.50 | 0 | 5 | 0 | 8.00 | 0.25 | 0.45 | 0.45 | 0 | 0 | 0 |
September 20, 2024 | 0.85 | 1.30 | 1.30 | 0 | 0 | 0 | 8.25 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 0.75 | 1.10 | 1.10 | 0 | 10 | 0 | 8.50 | 0.40 | 0.65 | 0.65 | 0 | 0 | 0 |
September 20, 2024 | 0.60 | 1.00 | 1.00 | 0 | 0 | 0 | 8.75 | 0.45 | 0.75 | 0.75 | 0 | 0 | 0 |
September 20, 2024 | 0.50 | 0.80 | 0.80 | 0 | 40 | 0 | 9.00 | 0.55 | 0.90 | 0.90 | 0 | 0 | 0 |
September 20, 2024 | 0.35 | 0.70 | 0.70 | 0 | 0 | 0 | 9.25 | 0.70 | 1.05 | 1.05 | 0 | 0 | 0 |
September 20, 2024 | 0.30 | 0.55 | 0.55 | 0 | 0 | 0 | 9.50 | 0.80 | 1.20 | 1.20 | 0 | 0 | 0 |
September 20, 2024 | 0.15 | 0.35 | 0.35 | 0 | 73 | 0 | 10.00 | 1.10 | 1.55 | 1.55 | 0 | 0 | 0 |
December 20, 2024 | 3.50 | 4.30 | 4.30 | 0 | 0 | 0 | 5.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
December 20, 2024 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
December 20, 2024 | 2.10 | 2.90 | 2.90 | 0 | 0 | 0 | 6.50 | 0 | 0.49 | 0.49 | 0 | 1 | 0 |
December 20, 2024 | 1.90 | 2.40 | 2.40 | 0 | 0 | 0 | 7.00 | 0.10 | 0.55 | 0.55 | 0 | 11 | 0 |
December 20, 2024 | 1.50 | 2.00 | 2.00 | 0 | 0 | 0 | 7.50 | 0.20 | 0.65 | 0.65 | 0 | 2 | 0 |
December 20, 2024 | 1.20 | 1.70 | 1.70 | 0 | 3 | 0 | 8.00 | 0.30 | 0.80 | 0.80 | 0 | 1 | 0 |
December 20, 2024 | 0.80 | 1.30 | 1.30 | 0 | 0 | 0 | 8.50 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 |
December 20, 2024 | 0.60 | 1.10 | 1.10 | 0 | 44 | 0 | 9.00 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 |
December 20, 2024 | 0.32 | 0.80 | 0.80 | 0 | 0 | 0 | 9.50 | 1.00 | 1.50 | 1.50 | 0 | 0 | 0 |
December 20, 2024 | 0.20 | 0.70 | 0.70 | 0 | 0 | 0 | 10.00 | 1.30 | 1.80 | 1.80 | 0 | 0 | 0 |
December 20, 2024 | 0 | 0.49 | 0.49 | 0 | 0 | 0 | 12.00 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 |
March 21, 2025 | 2.60 | 3.40 | 3.40 | 0 | 0 | 0 | 6.00 | 0 | 0.49 | 0.49 | 0 | 0 | 0 |
March 21, 2025 | 2.00 | 2.50 | 2.50 | 0 | 0 | 0 | 7.00 | 0.20 | 0.65 | 0.65 | 0 | 0 | 0 |
March 21, 2025 | 1.60 | 2.10 | 2.10 | 0 | 0 | 0 | 7.50 | 0.30 | 0.80 | 0.80 | 0 | 0 | 0 |
March 21, 2025 | 1.30 | 1.80 | 1.80 | 0 | 1 | 0 | 8.00 | 0.50 | 0.90 | 0.90 | 0 | 0 | 0 |
March 21, 2025 | 1.00 | 1.50 | 1.50 | 0 | 2 | 0 | 8.50 | 0.60 | 1.10 | 1.10 | 0 | 10 | 0 |
March 21, 2025 | 0.70 | 1.20 | 1.20 | 0 | 0 | 0 | 9.00 | 0.90 | 1.40 | 1.40 | 0 | 5 | 0 |
March 21, 2025 | 0.50 | 1.00 | 1.00 | 0 | 0 | 0 | 9.50 | 1.10 | 1.60 | 1.60 | 0 | 0 | 0 |
March 21, 2025 | 0.31 | 0.80 | 0.80 | 0 | 0 | 0 | 10.00 | 1.40 | 1.90 | 1.90 | 0 | 0 | 0 |
March 21, 2025 | 0 | 0.50 | 0.50 | 0 | 0 | 0 | 12.00 | 2.80 | 3.60 | 3.60 | 0 | 0 | 0 |