Canadian Derivatives Exchange*

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.

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

 Last update: April 23, 2014 at 3:46 p.m.   (Data 15 minutes delayed)
  Last price: 29.590 Net change: -0.140 Bid price: 29.570 Ask price: 29.590 30-day historical volatility: 7.17%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,554 Volume: 0
14 MAY 23.000 6.550 6.620 6.770 55.9% 0 0
14 MAY 24.000 5.550 5.620 5.770 47.8% 0 0
14 MAY 25.000 4.580 4.620 4.770 40.7% 0 0
14 MAY 26.000 3.580 3.630 3.770 33.3% 0 0
14 MAY 27.000 2.580 2.630 2.770 25.3% 2 0
14 MAY 28.000 1.590 1.650 1.770 18.9% 0 0
14 MAY 29.000 0.690 0.760 0.830 13.9% 864 0
14 MAY 30.000 0.110 0.170 0.210 10.8% 906 0
14 MAY 32.000 0 0.040 0.090 15.8% 0 0
14 MAY 34.000 0 0.040 0.090 36.6% 0 0
14 MAY 36.000 0 0.040 0.090 49.4% 0 0
14 JUN 22.000 7.550 7.630 7.780 47.2% 0 0
14 JUN 23.000 6.550 6.630 6.780 41.2% 0 0
14 JUN 24.000 5.550 5.640 5.780 35.7% 0 0
14 JUN 25.000 4.560 4.640 4.780 29.9% 0 0
14 JUN 26.000 3.560 3.640 3.780 24.5% 0 0
14 JUN 27.000 2.590 2.650 2.780 19.2% 8 0
14 JUN 28.000 1.650 1.710 1.800 15.5% 67 0
14 JUN 29.000 0.830 0.910 0.940 12.9% 52 0
14 JUN 30.000 0.250 0.320 0.360 10.6% 25,955 0
14 JUN 32.000 0 0.060 0.070 11.3% 120 0
14 JUN 34.000 0 0.060 0.090 17.1% 0 0
14 JUN 36.000 0 0.060 0.090 22.5% 0 0
14 JUL 23.000 6.550 6.640 6.790 36.8% 0 0
14 JUL 24.000 5.550 5.640 5.790 31.7% 0 0
14 JUL 25.000 4.550 4.640 4.790 26.9% 0 0
14 JUL 26.000 3.600 3.650 3.790 22.3% 0 0
14 JUL 27.000 2.620 2.690 2.790 18.6% 0 0
14 JUL 28.000 1.720 1.800 1.840 15.6% 0 0
14 JUL 29.000 0.910 1.020 1.040 12.9% 0 0
14 JUL 30.000 0.350 0.430 0.460 11.0% 0 0
14 JUL 32.000 0.010 0.080 0.080 10.9% 0 0
14 JUL 34.000 0 0.070 0.110 14.6% 0 0
14 JUL 36.000 0 0.150 0.150 23.0% 0 0
14 SEP 23.000 6.540 6.660 6.800 32.1% 0 0
14 SEP 24.000 5.540 5.660 5.800 27.7% 0 0
14 SEP 25.000 4.550 4.670 4.800 23.7% 0 0
14 SEP 26.000 3.600 3.680 3.800 20.0% 0 0
14 SEP 27.000 2.650 2.740 2.820 16.9% 24 0
14 SEP 28.000 1.790 1.880 1.930 14.4% 47 0
14 SEP 29.000 1.040 1.130 1.180 12.4% 170 0
14 SEP 30.000 0.480 0.530 0.560 10.6% 2,362 0
14 SEP 32.000 0.030 0.080 0.080 9.2% 204 0
14 SEP 34.000 0 0.080 0.070 11.7% 0 0
14 SEP 36.000 0 0.080 0.070 15.1% 0 0
14 DEC 23.000 6.530 6.680 6.810 29.0% 0 0
14 DEC 24.000 5.550 5.680 5.810 25.2% 0 0
14 DEC 25.000 4.600 4.710 4.810 22.0% 0 0
14 DEC 26.000 3.650 3.750 3.830 19.1% 0 0
14 DEC 27.000 2.750 2.850 2.920 16.6% 0 0
14 DEC 28.000 1.910 2.050 2.100 14.5% 0 0
14 DEC 29.000 1.210 1.320 1.390 12.7% 18 0
14 DEC 30.000 0.650 0.760 0.820 11.6% 24 0
14 DEC 32.000 0.120 0.180 0.200 9.9% 0 0
14 DEC 34.000 0.010 0.080 0.090 11.1% 0 0
14 DEC 36.000 0 0.080 0.080 12.2% 0 0
15 MAR 19.000 10.440 10.790 10.850 42.4% 0 0
15 MAR 20.000 9.450 9.790 9.850 38.5% 0 0
15 MAR 21.000 8.440 8.790 8.860 34.6% 0 0
15 MAR 22.000 7.450 7.790 7.850 30.9% 0 0
15 MAR 23.000 6.460 6.800 6.860 27.5% 5 0
15 MAR 24.000 5.490 5.820 5.860 24.3% 0 0
15 MAR 25.000 4.570 4.850 4.860 21.5% 37 0
15 MAR 26.000 3.660 3.850 3.870 18.6% 45 0
15 MAR 27.000 2.790 3.000 3.090 16.4% 70 0
15 MAR 28.000 2.030 2.230 2.230 14.8% 99 0
15 MAR 29.000 1.310 1.520 1.550 13.0% 1,102 0
15 MAR 30.000 0.770 0.970 1.000 11.8% 38 0
15 MAR 32.000 0.140 0.320 0.340 10.1% 40 0
15 MAR 34.000 0 0.110 0.220 11.1% 0 0
15 MAR 36.000 0 0.070 0.190 14.8% 0 0
16 MAR 23.000 6.490 6.880 6.900 25.0% 0 0
16 MAR 24.000 5.540 5.950 5.930 22.5% 0 0
16 MAR 25.000 4.660 4.900 4.980 19.8% 0 0
16 MAR 26.000 3.820 4.080 4.110 18.0% 28 0
16 MAR 27.000 3.030 3.310 3.330 16.4% 20 0
16 MAR 28.000 2.300 2.590 2.600 14.9% 44 0
16 MAR 29.000 1.700 1.980 1.990 13.8% 26 0
16 MAR 30.000 1.160 1.450 1.460 12.8% 76 0
16 MAR 32.000 0.490 0.730 0.730 11.6% 0 0
16 MAR 34.000 0.110 0.340 0.340 10.6% 0 0
16 MAR 36.000 0.010 0.090 0.090 11.3% 101 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 58,306 Volume: 1
14 MAY 23.000 0 0.040 0.070 47.4% 0 0
14 MAY 24.000 0 0.040 0.070 40.4% 0 0
14 MAY 25.000 0 0.040 0.090 33.4% 0 0
14 MAY 26.000 0 0.040 0.090 26.6% 0 0
14 MAY 27.000 0 0.050 0.090 20.7% 0 0
14 MAY 28.000 0.010 0.060 0.130 14.7% 60 0
14 MAY 29.000 0.100 0.160 0.160 11.2% 60 0
14 MAY 30.000 0.510 0.600 0.540 8.5% 147 0
14 MAY 32.000 2.400 2.450 2.400 -- 755 1
14 MAY 34.000 4.400 4.490 4.410 -- 12 0
14 MAY 36.000 6.400 6.490 6.410 -- 0 0
14 JUN 22.000 0 0.060 0.090 36.5% 0 0
14 JUN 23.000 0 0.060 0.090 31.6% 0 0
14 JUN 24.000 0 0.060 0.090 26.9% 0 0
14 JUN 25.000 0 0.060 0.090 22.3% 20 0
14 JUN 26.000 0 0.070 0.110 18.3% 0 0
14 JUN 27.000 0.030 0.090 0.130 15.5% 3,376 0
14 JUN 28.000 0.090 0.160 0.160 13.0% 42 0
14 JUN 29.000 0.250 0.360 0.340 10.9% 15,865 0
14 JUN 30.000 0.670 0.770 0.750 9.0% 15,167 0
14 JUN 32.000 2.430 2.490 2.440 -- 420 0
14 JUN 34.000 4.410 4.480 4.470 -- 630 0
14 JUN 36.000 6.420 6.470 6.430 -- 240 0
14 JUL 23.000 0 0.070 0.110 26.5% 0 0
14 JUL 24.000 0 0.070 0.110 22.5% 0 0
14 JUL 25.000 0.010 0.080 0.130 19.6% 0 0
14 JUL 26.000 0.030 0.100 0.150 16.9% 0 0
14 JUL 27.000 0.060 0.110 0.120 13.7% 0 0
14 JUL 28.000 0.160 0.220 0.220 12.2% 0 0
14 JUL 29.000 0.330 0.450 0.440 10.4% 7 0
14 JUL 30.000 0.740 0.870 0.850 8.1% 150 0
14 JUL 32.000 2.450 2.520 2.420 -- 0 0
14 JUL 34.000 4.420 4.510 4.480 -- 20 0
14 JUL 36.000 6.390 6.500 6.460 -- 0 0
14 SEP 23.000 0.010 0.110 0.150 21.9% 0 0
14 SEP 24.000 0.030 0.120 0.150 19.5% 0 0
14 SEP 25.000 0.060 0.140 0.150 17.3% 0 0
14 SEP 26.000 0.100 0.170 0.170 15.1% 10 0
14 SEP 27.000 0.180 0.240 0.250 13.3% 250 0
14 SEP 28.000 0.330 0.430 0.430 12.1% 2,237 0
14 SEP 29.000 0.590 0.650 0.650 10.4% 147 0
14 SEP 30.000 1.050 1.150 1.150 9.4% 478 0
14 SEP 32.000 2.600 2.720 2.690 -- 0 0
14 SEP 34.000 4.560 4.670 4.640 -- 60 0
14 SEP 36.000 6.540 6.650 6.620 -- 77 0
14 DEC 23.000 0.070 0.170 0.170 19.5% 0 0
14 DEC 24.000 0.110 0.210 0.210 18.1% 0 0
14 DEC 25.000 0.170 0.250 0.240 16.2% 0 0
14 DEC 26.000 0.250 0.350 0.330 14.8% 0 0
14 DEC 27.000 0.380 0.450 0.450 13.2% 220 0
14 DEC 28.000 0.560 0.670 0.660 11.9% 17 0
14 DEC 29.000 0.870 1.000 0.980 10.8% 170 0
14 DEC 30.000 1.350 1.480 1.450 9.9% 24 0
14 DEC 32.000 2.790 2.910 2.870 7.4% 0 0
14 DEC 34.000 4.670 4.830 4.750 -- 0 0
14 DEC 36.000 6.640 6.760 6.750 -- 0 0
15 MAR 19.000 0.010 0.210 0.240 26.4% 65 0
15 MAR 20.000 0.020 0.230 0.240 24.3% 75 0
15 MAR 21.000 0.020 0.250 0.250 22.0% 70 0
15 MAR 22.000 0.100 0.280 0.330 21.0% 80 0
15 MAR 23.000 0.160 0.330 0.390 19.6% 549 0
15 MAR 24.000 0.160 0.370 0.380 17.3% 2,080 0
15 MAR 25.000 0.230 0.470 0.470 15.9% 20 0
15 MAR 26.000 0.360 0.600 0.600 14.8% 10 0
15 MAR 27.000 0.650 0.770 0.760 14.2% 270 0
15 MAR 28.000 0.930 1.050 1.060 13.4% 3,614 0
15 MAR 29.000 1.240 1.350 1.350 11.9% 10,474 0
15 MAR 30.000 1.570 1.800 1.780 10.1% 28 0
15 MAR 32.000 2.860 3.200 3.210 6.8% 0 0
15 MAR 34.000 4.770 5.040 4.980 -- 0 0
15 MAR 36.000 6.710 7.020 6.950 -- 0 0
16 MAR 23.000 0.490 0.740 0.730 17.2% 88 0
16 MAR 24.000 0.610 0.850 0.850 16.0% 40 0
16 MAR 25.000 0.750 0.990 0.990 14.8% 65 0
16 MAR 26.000 0.980 1.220 1.220 14.0% 0 0
16 MAR 27.000 1.230 1.480 1.460 13.1% 20 0
16 MAR 28.000 1.570 1.830 1.810 12.3% 20 0
16 MAR 29.000 1.940 2.220 2.200 11.3% 20 0
16 MAR 30.000 2.360 2.720 2.720 10.2% 27 0
16 MAR 32.000 3.650 4.050 4.000 8.5% 30 0
16 MAR 34.000 5.170 5.600 5.610 -- 0 0
16 MAR 36.000 7.110 7.460 7.400 -- 0 0

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