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: November 24, 2014 at 2:41 p.m.   (Data 15 minutes delayed)
  Last price: 32.380 Net change: -0.040 Bid price: 32.320 Ask price: 32.340 30-day historical volatility: 13.60%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,648 Volume: 50
14 DEC 23.000 9.280 9.370 9.500 57.0% 0 0
14 DEC 24.000 8.280 8.370 8.500 49.2% 0 0
14 DEC 25.000 7.280 7.370 7.500 43.4% 0 0
14 DEC 26.000 6.280 6.370 6.500 37.5% 0 0
14 DEC 27.000 5.280 5.370 5.500 30.0% 0 0
14 DEC 28.000 4.280 4.370 4.500 24.4% 0 0
14 DEC 28.250 4.030 4.120 4.250 23.1% 0 0
14 DEC 28.500 3.780 3.870 4.000 23.2% 0 0
14 DEC 28.750 3.530 3.620 3.750 21.8% 0 0
14 DEC 29.000 3.300 3.410 3.520 23.9% 5 0
14 DEC 29.250 3.050 3.150 3.260 22.4% 0 0
14 DEC 29.500 2.800 2.910 3.010 20.8% 0 0
14 DEC 29.750 2.560 2.670 2.760 20.4% 0 0
14 DEC 30.000 2.310 2.430 2.540 19.2% 124 0
14 DEC 30.250 2.070 2.180 2.270 17.9% 0 0
14 DEC 30.500 1.830 1.910 2.020 15.8% 0 0
14 DEC 30.750 1.600 1.680 1.780 15.5% 0 0
14 DEC 31.000 1.370 1.450 1.550 14.8% 35 0
14 DEC 32.000 0.560 0.630 0.720 12.3% 379 0
14 DEC 32.250 0.420 0.490 0.560 12.4% 40 0
14 DEC 32.500 0.300 0.360 0.420 11.7% 17,690 0
14 DEC 32.750 0.180 0.250 0.250 11.5% 0 50
14 DEC 33.000 0.100 0.170 0.210 11.2% 706 0
14 DEC 34.000 0 0.060 0.070 12.6% 0 0
14 DEC 34.250 0 0.050 0.080 12.5% 0 0
14 DEC 34.500 0 0.070 0.080 15.8% 0 0
14 DEC 34.750 0 0.070 0.070 16.6% 0 0
14 DEC 35.000 0 0.070 0.070 17.3% 0 0
14 DEC 36.000 0 0.070 0.070 21.3% 0 0
14 DEC 36.250 0 0.060 0.070 21.5% 0 0
14 DEC 36.500 0 0.060 0.070 22.5% 0 0
14 DEC 36.750 0 0.060 0.070 32.9% 0 0
14 DEC 38.000 0 0.060 0.070 40.6% 0 0
15 JAN 24.000 8.280 8.370 8.500 40.6% 0 0
15 JAN 25.000 7.280 7.380 7.500 35.6% 0 0
15 JAN 26.000 6.280 6.370 6.500 30.7% 0 0
15 JAN 27.000 5.280 5.370 5.500 26.0% 0 0
15 JAN 28.000 4.280 4.380 4.500 21.4% 0 0
15 JAN 29.000 3.300 3.390 3.500 18.1% 0 0
15 JAN 29.250 2.930 3.300 0 17.9% 0 0
15 JAN 29.500 2.690 3.050 0 17.0% 0 0
15 JAN 29.750 2.450 2.820 0 16.5% 0 0
15 JAN 30.000 2.350 2.420 2.530 15.2% 20 0
15 JAN 30.250 2.050 2.270 0 15.0% 0 0
15 JAN 30.500 1.820 2.040 0 14.4% 0 0
15 JAN 30.750 1.600 1.820 0 14.0% 0 0
15 JAN 32.000 0.700 0.760 0.850 11.7% 50 0
15 JAN 32.250 0.530 0.690 0 11.9% 0 0
15 JAN 32.500 0.380 0.560 0 11.5% 0 0
15 JAN 32.750 0.280 0.450 0 11.4% 0 0
15 JAN 34.000 0.040 0.090 0.110 10.6% 0 0
15 JAN 34.250 0 0.240 0 13.9% 0 0
15 JAN 34.500 0 0.240 0 15.1% 0 0
15 JAN 34.750 0 0.240 0 16.2% 0 0
15 JAN 36.000 0 0.070 0.050 14.7% 0 0
15 JAN 36.250 0 0.240 0 22.5% 0 0
15 JAN 36.500 0 0.240 0 23.4% 0 0
15 JAN 36.750 0 0.240 0 24.4% 0 0
15 JAN 38.000 0 0.060 0.050 19.5% 0 0
15 FEB 26.000 6.280 6.380 6.510 28.1% 0 0
15 FEB 27.000 5.290 5.390 5.510 24.3% 0 0
15 FEB 28.000 4.280 4.390 4.510 19.9% 0 0
15 FEB 29.000 3.330 3.420 3.530 17.5% 0 0
15 FEB 30.000 2.400 2.480 2.580 15.2% 0 0
15 FEB 32.000 0.810 0.900 0.970 11.6% 0 0
15 FEB 34.000 0.100 0.160 0.180 10.6% 0 0
15 FEB 36.000 0 0.070 0.060 11.6% 0 0
15 FEB 38.000 0 0.070 0.060 15.8% 0 0
15 MAR 19.000 13.270 13.400 13.520 57.5% 0 0
15 MAR 20.000 12.270 12.400 12.520 52.5% 0 0
15 MAR 21.000 11.270 11.400 11.520 47.8% 0 0
15 MAR 22.000 10.270 10.400 10.520 43.3% 0 0
15 MAR 23.000 9.270 9.400 9.520 38.9% 5 0
15 MAR 24.000 8.270 8.400 8.520 34.7% 0 0
15 MAR 25.000 7.270 7.400 7.520 30.4% 10 0
15 MAR 26.000 6.280 6.400 6.520 26.7% 0 0
15 MAR 27.000 5.270 5.400 5.520 23.1% 50 0
15 MAR 28.000 4.300 4.410 4.520 19.6% 0 0
15 MAR 29.000 3.320 3.440 3.550 16.7% 30 0
15 MAR 30.000 2.440 2.520 2.620 14.8% 55 0
15 MAR 31.000 1.600 1.690 1.780 13.0% 148 0
15 MAR 32.000 0.920 0.990 1.070 11.8% 214 0
15 MAR 33.000 0.400 0.500 0.550 10.9% 670 0
15 MAR 34.000 0.170 0.220 0.250 10.6% 4 0
15 MAR 36.000 0.010 0.070 0.080 10.5% 0 0
15 MAR 38.000 0 0.070 0.070 13.8% 0 0
15 JUN 24.000 8.260 8.420 8.530 30.4% 0 0
15 JUN 25.000 7.280 7.430 7.540 27.3% 0 0
15 JUN 26.000 6.290 6.430 6.540 24.1% 0 0
15 JUN 27.000 5.300 5.440 5.550 20.9% 0 0
15 JUN 28.000 4.360 4.480 4.580 18.6% 0 0
15 JUN 29.000 3.430 3.540 3.640 16.2% 0 0
15 JUN 30.000 2.560 2.680 2.770 14.5% 0 0
15 JUN 32.000 1.120 1.270 1.320 12.1% 10 0
15 JUN 34.000 0.290 0.440 0.470 10.7% 0 0
15 JUN 36.000 0.020 0.150 0.160 10.5% 0 0
15 JUN 38.000 0 0.090 0.090 11.1% 0 0
16 MAR 23.000 9.140 9.470 9.580 28.4% 0 0
16 MAR 24.000 8.110 8.470 8.580 25.3% 0 0
16 MAR 25.000 7.120 7.480 7.590 22.7% 2 0
16 MAR 26.000 6.190 6.510 6.620 20.5% 0 0
16 MAR 27.000 5.180 5.550 5.660 17.9% 20 0
16 MAR 28.000 4.330 4.630 4.720 16.4% 40 0
16 MAR 29.000 3.460 3.830 3.910 15.0% 21 0
16 MAR 30.000 2.660 3.060 3.130 13.8% 72 0
16 MAR 32.000 1.500 1.710 1.740 12.2% 1,098 0
16 MAR 34.000 0.680 0.800 0.800 11.0% 13 0
16 MAR 36.000 0.190 0.410 0.430 10.5% 37 0
17 MAR 28.000 4.530 5.180 5.260 17.5% 0 0
17 MAR 29.000 3.670 4.430 4.500 16.1% 0 0
17 MAR 30.000 3.080 3.750 3.820 15.5% 14 0
17 MAR 32.000 2.020 2.430 2.400 14.0% 17 0
17 MAR 34.000 1.140 1.580 1.610 13.0% 0 0
17 MAR 36.000 0.530 0.990 0.870 12.2% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 105,925 Volume: 0
14 DEC 23.000 0 0.140 0.150 71.6% 0 0
14 DEC 24.000 0 0.140 0.150 63.9% 0 0
14 DEC 25.000 0 0.140 0.150 56.5% 0 0
14 DEC 26.000 0 0.140 0.150 49.2% 0 0
14 DEC 27.000 0 0.140 0.050 42.1% 271 0
14 DEC 28.000 0 0.140 0.150 35.1% 32 0
14 DEC 28.250 0 0.140 0.150 33.4% 0 0
14 DEC 28.500 0 0.140 0.150 31.6% 0 0
14 DEC 28.750 0 0.100 0.150 27.8% 0 0
14 DEC 29.000 0 0.140 0.150 28.1% 193 0
14 DEC 29.250 0 0.140 0.090 26.4% 0 0
14 DEC 29.500 0.010 0.140 0.150 25.0% 40,000 0
14 DEC 29.750 0.010 0.110 0.150 22.0% 0 0
14 DEC 30.000 0.020 0.140 0.100 21.8% 38 0
14 DEC 30.250 0.030 0.120 0.120 19.3% 0 0
14 DEC 30.500 0.040 0.090 0.080 17.1% 0 0
14 DEC 30.750 0.050 0.100 0.090 16.0% 60 0
14 DEC 31.000 0.070 0.130 0.120 15.5% 230 0
14 DEC 32.000 0.250 0.320 0.300 12.7% 66 0
14 DEC 32.250 0.340 0.420 0.380 12.2% 0 0
14 DEC 32.500 0.470 0.550 0.500 12.1% 40,000 0
14 DEC 32.750 0.620 0.690 0.630 11.6% 0 0
14 DEC 33.000 0.790 0.860 0.800 11.5% 14 0
14 DEC 34.000 1.670 1.740 1.650 11.1% 64 0
14 DEC 34.250 1.910 1.990 1.890 13.1% 0 0
14 DEC 34.500 2.160 2.260 2.170 14.0% 0 0
14 DEC 34.750 2.410 2.510 2.430 15.0% 0 0
14 DEC 35.000 2.660 2.760 2.670 16.0% 10 0
14 DEC 36.000 3.660 3.750 3.670 20.1% 121 0
14 DEC 36.250 3.910 4.000 3.920 20.3% 0 0
14 DEC 36.500 4.160 4.250 4.170 21.3% 0 0
14 DEC 36.750 4.410 4.500 4.420 22.3% 0 0
14 DEC 38.000 5.660 5.750 5.670 39.8% 20 0
15 JAN 24.000 0 0.140 0.090 43.9% 0 0
15 JAN 25.000 0 0.140 0.090 38.7% 0 0
15 JAN 26.000 0 0.140 0.090 33.8% 0 0
15 JAN 27.000 0.010 0.140 0.100 29.3% 0 0
15 JAN 28.000 0.020 0.140 0.150 24.7% 0 0
15 JAN 29.000 0.040 0.120 0.120 19.8% 0 0
15 JAN 29.250 0 0.240 0 20.7% 0 0
15 JAN 29.500 0 0.240 0 19.4% 0 0
15 JAN 29.750 0 0.240 0 18.0% 0 0
15 JAN 30.000 0.090 0.140 0.130 16.3% 10 0
15 JAN 30.250 0 0.240 0 15.4% 0 0
15 JAN 30.500 0 0.250 0 14.2% 0 0
15 JAN 30.750 0.060 0.280 0 14.3% 0 0
15 JAN 32.000 0.450 0.510 0.480 12.7% 145 0
15 JAN 32.250 0.460 0.700 0 12.4% 0 0
15 JAN 32.500 0.580 0.810 0 12.0% 0 0
15 JAN 32.750 0.720 0.970 0 11.9% 0 0
15 JAN 34.000 1.770 1.870 1.790 13.0% 0 0
15 JAN 34.250 1.950 2.180 0 13.9% 0 0
15 JAN 34.500 2.110 2.440 0 13.4% 0 0
15 JAN 34.750 2.350 2.720 0 14.9% 0 0
15 JAN 36.000 3.730 3.810 3.720 18.6% 0 0
15 JAN 36.250 3.840 4.200 0 20.1% 0 0
15 JAN 36.500 4.090 4.450 0 21.1% 0 0
15 JAN 36.750 4.340 4.690 0 21.6% 0 0
15 JAN 38.000 5.710 5.810 5.710 24.0% 0 0
15 FEB 26.000 0.020 0.140 0.080 26.9% 0 0
15 FEB 27.000 0.040 0.090 0.090 22.0% 0 0
15 FEB 28.000 0.070 0.120 0.110 19.9% 0 0
15 FEB 29.000 0.120 0.160 0.160 17.7% 0 0
15 FEB 30.000 0.210 0.260 0.250 16.1% 0 0
15 FEB 32.000 0.690 0.760 0.740 13.5% 0 0
15 FEB 34.000 1.990 2.070 1.990 14.0% 20 0
15 FEB 36.000 3.890 3.960 3.890 18.2% 0 0
15 FEB 38.000 5.860 5.950 5.870 24.6% 0 0
15 MAR 19.000 0 0.120 0.120 47.7% 65 0
15 MAR 20.000 0 0.140 0.120 44.7% 75 0
15 MAR 21.000 0 0.140 0.120 40.7% 70 0
15 MAR 22.000 0 0.140 0.120 36.9% 80 0
15 MAR 23.000 0.020 0.140 0.050 34.0% 1,134 0
15 MAR 24.000 0.020 0.140 0.130 30.3% 2,030 0
15 MAR 25.000 0.030 0.140 0.130 27.1% 20 0
15 MAR 26.000 0.050 0.150 0.150 24.4% 15 0
15 MAR 27.000 0.070 0.170 0.160 21.8% 290 0
15 MAR 28.000 0.120 0.180 0.150 19.1% 2,608 0
15 MAR 29.000 0.200 0.240 0.210 17.5% 10,668 0
15 MAR 30.000 0.310 0.360 0.350 15.9% 436 0
15 MAR 31.000 0.520 0.580 0.560 14.8% 2,789 0
15 MAR 32.000 0.840 0.920 0.890 13.7% 3,058 0
15 MAR 33.000 1.360 1.450 1.390 13.0% 30 0
15 MAR 34.000 2.100 2.190 2.120 13.6% 70 0
15 MAR 36.000 3.920 4.040 3.860 17.1% 134 0
15 MAR 38.000 5.890 6.020 5.920 21.9% 99 0
15 JUN 24.000 0.020 0.160 0.150 22.9% 0 0
15 JUN 25.000 0.020 0.180 0.170 20.7% 0 0
15 JUN 26.000 0.050 0.220 0.210 19.2% 0 0
15 JUN 27.000 0.100 0.270 0.260 17.9% 0 0
15 JUN 28.000 0.170 0.360 0.350 16.7% 5 0
15 JUN 29.000 0.290 0.490 0.480 15.7% 0 0
15 JUN 30.000 0.460 0.690 0.670 14.8% 0 0
15 JUN 32.000 1.100 1.370 1.310 13.3% 0 0
15 JUN 34.000 2.250 2.560 2.510 12.4% 0 0
15 JUN 36.000 3.920 4.290 4.220 13.2% 0 0
15 JUN 38.000 5.860 6.220 6.140 16.0% 0 0
16 MAR 23.000 0.200 0.450 0.310 22.0% 430 0
16 MAR 24.000 0.290 0.530 0.520 21.1% 40 0
16 MAR 25.000 0.360 0.590 0.590 19.7% 65 0
16 MAR 26.000 0.470 0.670 0.660 18.5% 0 0
16 MAR 27.000 0.620 0.810 0.800 17.7% 0 0
16 MAR 28.000 0.800 0.990 0.980 16.9% 20 0
16 MAR 29.000 1.030 1.260 1.210 16.3% 36 0
16 MAR 30.000 1.310 1.520 1.510 15.4% 91 0
16 MAR 32.000 2.080 2.320 2.280 14.2% 61 0
16 MAR 34.000 3.240 3.560 3.520 13.9% 25 0
16 MAR 36.000 4.790 5.100 5.010 14.2% 25 0
17 MAR 28.000 1.310 1.760 1.740 16.1% 63 0
17 MAR 29.000 1.600 2.030 2.020 15.4% 3 0
17 MAR 30.000 1.950 2.450 2.360 15.1% 76 0
17 MAR 32.000 2.660 3.360 3.330 13.8% 20 0
17 MAR 34.000 3.780 4.550 4.400 13.2% 0 0
17 MAR 36.000 5.090 6.020 5.870 12.6% 0 0

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