Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, March 29, 2014 (Good Friday).

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.

XFN – iShares S&P/TSX Capped Financials Index ETF

 Last update: April 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 29.740 Net change: 0.140 Bid price: 29.720 Ask price: 29.770 30-day historical volatility: 7.23%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,080 Volume: 251
14 APR 23.000 6.700 6.790 6.790 98.8% 0 0
14 APR 24.000 5.700 5.790 5.790 98.8% 0 0
14 APR 25.000 4.700 4.790 4.790 98.7% 0 0
14 APR 26.000 3.700 3.790 3.790 96.8% 0 0
14 APR 27.000 2.710 2.790 2.790 92.8% 10 0
14 APR 28.000 1.720 1.780 1.780 62.8% 57 0
14 APR 29.000 0.710 0.820 0.820 37.6% 142 100
14 APR 30.000 0 0.070 0.070 20.0% 420 0
14 APR 32.000 0 0.090 0.090 -- 10 0
14 APR 34.000 0 0.090 0.090 -- 0 0
14 APR 36.000 0 0.090 0.090 -- 0 0
14 MAY 23.000 6.700 6.810 6.810 55.7% 0 0
14 MAY 24.000 5.700 5.790 5.790 46.8% 0 0
14 MAY 25.000 4.700 4.790 4.790 39.4% 0 0
14 MAY 26.000 3.700 3.790 3.790 32.0% 0 0
14 MAY 27.000 2.700 2.810 2.810 25.5% 2 0
14 MAY 28.000 1.700 1.790 1.790 17.2% 0 0
14 MAY 29.000 0.780 0.870 0.870 12.4% 864 0
14 MAY 30.000 0.150 0.240 0.240 10.0% 806 100
14 MAY 32.000 0 0.070 0.070 16.6% 0 0
14 MAY 34.000 0 0.090 0.090 32.5% 0 0
14 MAY 36.000 0 0.090 0.090 45.5% 0 0
14 JUN 22.000 7.710 7.790 7.790 46.9% 0 0
14 JUN 23.000 6.710 6.790 6.790 41.0% 0 0
14 JUN 24.000 5.710 5.790 5.790 35.4% 0 0
14 JUN 25.000 4.710 4.790 4.790 29.8% 3 3
14 JUN 26.000 3.710 3.790 3.790 24.4% 40 0
14 JUN 27.000 2.710 2.790 2.790 18.9% 8 0
14 JUN 28.000 1.730 1.810 1.810 14.0% 78 0
14 JUN 29.000 0.910 0.980 0.980 11.9% 52 0
14 JUN 30.000 0.290 0.390 0.390 10.2% 25,957 0
14 JUN 32.000 0 0.070 0.070 11.3% 120 0
14 JUN 34.000 0 0.090 0.090 17.4% 0 0
14 JUN 36.000 0 0.090 0.090 22.6% 0 0
14 JUL 23.000 6.500 6.830 6.830 32.3% 0 0
14 JUL 24.000 5.500 5.830 5.830 27.7% 0 0
14 JUL 25.000 4.640 4.830 4.830 26.4% 0 0
14 JUL 26.000 3.640 3.830 3.830 21.6% 0 0
14 JUL 27.000 2.630 2.820 2.820 16.5% 0 0
14 JUL 28.000 1.720 1.880 1.880 13.6% 0 0
14 JUL 29.000 0.920 1.080 1.080 11.6% 0 0
14 JUL 30.000 0.330 0.500 0.500 10.2% 0 0
14 JUL 32.000 0 0.130 0.130 11.3% 0 0
14 JUL 34.000 0 0.110 0.110 15.8% 0 0
14 SEP 23.000 6.690 6.810 6.810 32.3% 0 0
14 SEP 24.000 5.690 5.800 5.800 27.9% 0 0
14 SEP 25.000 4.690 4.800 4.800 23.7% 0 0
14 SEP 26.000 3.690 3.810 3.810 19.7% 0 0
14 SEP 27.000 2.730 2.840 2.840 16.2% 31 0
14 SEP 28.000 1.870 1.980 1.980 14.0% 47 0
14 SEP 29.000 1.110 1.220 1.220 12.2% 170 0
14 SEP 30.000 0.540 0.600 0.600 10.6% 2,362 0
14 SEP 32.000 0.050 0.080 0.080 9.0% 204 0
14 SEP 34.000 0 0.070 0.070 10.9% 0 0
14 SEP 36.000 0 0.070 0.070 14.2% 0 0
14 DEC 23.000 6.680 6.820 6.820 29.1% 0 0
14 DEC 24.000 5.690 5.820 5.820 25.4% 0 0
14 DEC 25.000 4.690 4.830 4.830 21.8% 0 0
14 DEC 26.000 3.730 3.840 3.840 18.5% 0 0
14 DEC 27.000 2.820 2.940 2.940 16.1% 0 0
14 DEC 28.000 1.990 2.120 2.120 14.1% 0 0
14 DEC 29.000 1.290 1.410 1.410 12.6% 18 0
14 DEC 30.000 0.720 0.840 0.840 11.4% 24 0
14 DEC 32.000 0.150 0.220 0.220 10.1% 0 0
14 DEC 34.000 0.020 0.080 0.080 12.1% 0 0
14 DEC 36.000 0 0.080 0.080 11.8% 0 0
15 MAR 19.000 10.500 10.820 10.820 40.6% 0 0
15 MAR 20.000 9.490 9.820 9.820 36.6% 0 0
15 MAR 21.000 8.510 8.820 8.820 33.1% 0 0
15 MAR 22.000 7.490 7.820 7.820 29.3% 0 0
15 MAR 23.000 6.510 6.820 6.820 26.0% 5 0
15 MAR 24.000 5.490 5.820 5.820 22.5% 0 0
15 MAR 25.000 4.560 4.840 4.840 19.8% 37 0
15 MAR 26.000 3.640 3.910 3.910 17.4% 45 0
15 MAR 27.000 2.790 3.040 3.040 15.5% 70 2
15 MAR 28.000 2.070 2.260 2.260 14.2% 99 0
15 MAR 29.000 1.360 1.590 1.590 12.8% 1,102 0
15 MAR 30.000 0.810 1.040 1.040 11.7% 38 0
15 MAR 32.000 0.150 0.340 0.340 9.9% 0 40
15 MAR 34.000 0 0.240 0.240 11.4% 0 0
15 MAR 36.000 0 0.190 0.190 13.6% 0 0
16 MAR 23.000 6.500 6.920 6.920 24.2% 0 0
16 MAR 24.000 5.530 5.930 5.930 21.4% 0 0
16 MAR 25.000 4.670 5.010 5.010 19.4% 0 0
16 MAR 26.000 3.830 4.140 4.140 17.5% 28 0
16 MAR 27.000 3.050 3.350 3.350 16.0% 20 0
16 MAR 28.000 2.320 2.630 2.630 14.6% 34 0
16 MAR 29.000 1.740 2.010 2.010 13.6% 26 0
16 MAR 30.000 1.190 1.490 1.490 12.6% 50 6
16 MAR 32.000 0.510 0.750 0.750 11.4% 0 0
16 MAR 34.000 0.120 0.340 0.340 10.4% 0 0
16 MAR 36.000 0.010 0.100 0.100 11.1% 101 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 58,416 Volume: 403
14 APR 23.000 0 0.090 0.090 259.9% 0 0
14 APR 24.000 0 0.090 0.090 225.9% 0 0
14 APR 25.000 0 0.090 0.090 190.3% 0 0
14 APR 26.000 0 0.090 0.090 154.3% 0 0
14 APR 27.000 0 0.090 0.090 118.4% 0 0
14 APR 28.000 0 0.090 0.090 81.9% 43 0
14 APR 29.000 0 0.090 0.090 43.3% 204 0
14 APR 30.000 0.210 0.310 0.310 -- 60 0
14 APR 32.000 2.230 2.290 2.290 -- 50 0
14 APR 34.000 4.210 4.300 4.300 -- 0 0
14 APR 36.000 6.210 6.310 6.310 -- 0 0
14 MAY 23.000 0 0.070 0.070 46.8% 0 0
14 MAY 24.000 0 0.070 0.070 40.0% 0 0
14 MAY 25.000 0 0.090 0.090 35.0% 0 0
14 MAY 26.000 0 0.090 0.090 28.3% 0 0
14 MAY 27.000 0 0.070 0.070 20.5% 0 0
14 MAY 28.000 0.020 0.080 0.080 15.2% 60 0
14 MAY 29.000 0.120 0.160 0.160 11.7% 60 0
14 MAY 30.000 0.490 0.540 0.540 9.5% 147 0
14 MAY 32.000 2.310 2.380 2.380 11.8% 755 0
14 MAY 34.000 4.310 4.400 4.400 21.6% 12 0
14 MAY 36.000 6.300 6.400 6.400 41.9% 0 0
14 JUN 22.000 0 0.090 0.090 37.5% 0 0
14 JUN 23.000 0 0.090 0.090 32.7% 0 0
14 JUN 24.000 0 0.090 0.090 28.0% 0 0
14 JUN 25.000 0 0.090 0.090 23.4% 20 0
14 JUN 26.000 0 0.110 0.110 19.7% 0 0
14 JUN 27.000 0.030 0.080 0.080 15.0% 3,376 0
14 JUN 28.000 0.100 0.150 0.150 13.1% 42 0
14 JUN 29.000 0.330 0.360 0.360 12.4% 16,095 270
14 JUN 30.000 0.670 0.770 0.770 10.2% 15,145 22
14 JUN 32.000 2.350 2.450 2.450 9.8% 420 0
14 JUN 34.000 4.340 4.440 4.440 14.5% 630 0
14 JUN 36.000 6.330 6.420 6.420 17.8% 240 0
14 JUL 23.000 0 0.110 0.110 28.1% 0 0
14 JUL 24.000 0 0.110 0.110 24.1% 0 0
14 JUL 25.000 0 0.130 0.130 20.8% 0 0
14 JUL 26.000 0.020 0.170 0.170 18.4% 0 0
14 JUL 27.000 0.050 0.160 0.160 14.5% 0 0
14 JUL 28.000 0.120 0.290 0.290 12.8% 0 0
14 JUL 29.000 0.310 0.540 0.540 11.5% 0 0
14 JUL 30.000 0.730 0.960 0.960 10.2% 0 0
14 JUL 32.000 2.390 2.630 2.630 12.1% 0 0
14 JUL 34.000 4.370 4.520 4.520 12.9% 0 0
14 SEP 23.000 0.010 0.150 0.150 23.0% 0 0
14 SEP 24.000 0.030 0.150 0.150 20.2% 0 0
14 SEP 25.000 0.060 0.160 0.160 17.7% 0 0
14 SEP 26.000 0.100 0.160 0.160 15.0% 10 0
14 SEP 27.000 0.190 0.260 0.260 13.8% 250 0
14 SEP 28.000 0.340 0.410 0.410 12.4% 2,237 0
14 SEP 29.000 0.620 0.690 0.690 11.4% 136 0
14 SEP 30.000 1.040 1.130 1.130 10.2% 367 0
14 SEP 32.000 2.530 2.670 2.670 9.0% 0 0
14 SEP 34.000 4.460 4.610 4.610 12.8% 60 0
14 SEP 36.000 6.450 6.600 6.600 14.9% 77 0
14 DEC 23.000 0.070 0.170 0.170 19.6% 0 0
14 DEC 24.000 0.110 0.200 0.200 17.9% 0 0
14 DEC 25.000 0.170 0.250 0.250 16.3% 0 0
14 DEC 26.000 0.250 0.310 0.310 14.7% 0 0
14 DEC 27.000 0.450 0.460 0.460 14.1% 110 75
14 DEC 28.000 0.580 0.660 0.660 12.3% 17 0
14 DEC 29.000 0.880 0.980 0.980 11.3% 160 0
14 DEC 30.000 1.300 1.450 1.450 10.2% 16 8
14 DEC 32.000 2.720 2.870 2.870 8.5% 0 0
14 DEC 34.000 4.590 4.760 4.760 -- 0 0
14 DEC 36.000 6.560 6.730 6.730 -- 0 0
15 MAR 19.000 0.010 0.240 0.240 27.0% 65 0
15 MAR 20.000 0.020 0.240 0.240 24.5% 75 0
15 MAR 21.000 0.020 0.250 0.250 22.0% 70 0
15 MAR 22.000 0.100 0.290 0.290 21.2% 80 0
15 MAR 23.000 0.160 0.340 0.340 19.8% 549 0
15 MAR 24.000 0.160 0.390 0.390 17.6% 2,080 0
15 MAR 25.000 0.240 0.460 0.460 16.1% 20 0
15 MAR 26.000 0.370 0.620 0.620 15.2% 10 0
15 MAR 27.000 0.680 0.780 0.780 14.7% 270 0
15 MAR 28.000 0.820 1.040 1.040 13.1% 3,594 20
15 MAR 29.000 1.280 1.360 1.360 12.6% 10,474 0
15 MAR 30.000 1.550 1.790 1.790 10.6% 20 8
15 MAR 32.000 2.820 3.190 3.190 8.6% 0 0
15 MAR 34.000 4.700 4.970 4.970 9.0% 0 0
15 MAR 36.000 6.630 6.960 6.960 -- 0 0
16 MAR 23.000 0.500 0.720 0.720 17.3% 88 0
16 MAR 24.000 0.620 0.870 0.870 16.3% 40 0
16 MAR 25.000 0.750 1.000 1.000 15.0% 65 0
16 MAR 26.000 0.970 1.220 1.220 14.2% 0 0
16 MAR 27.000 1.210 1.470 1.470 13.2% 20 0
16 MAR 28.000 1.540 1.800 1.800 12.4% 20 0
16 MAR 29.000 1.890 2.210 2.210 11.5% 20 0
16 MAR 30.000 2.340 2.730 2.730 10.6% 27 0
16 MAR 32.000 3.600 4.000 4.000 9.0% 30 0
16 MAR 34.000 5.120 5.600 5.600 -- 0 0
16 MAR 36.000 7.100 7.390 7.390 -- 0 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.