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 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 32.510 Net change: 0.090 Bid price: 32.490 Ask price: 32.540 30-day historical volatility: 12.25%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,698 Volume: 100
14 DEC 23.000 9.480 9.570 9.570 73.8% 0 0
14 DEC 24.000 8.480 8.570 8.570 66.0% 0 0
14 DEC 25.000 7.480 7.570 7.570 58.4% 0 0
14 DEC 26.000 6.480 6.570 6.570 51.0% 0 0
14 DEC 27.000 5.480 5.570 5.570 43.8% 0 0
14 DEC 28.000 4.480 4.570 4.570 36.6% 0 0
14 DEC 28.250 4.230 4.320 4.320 34.8% 0 0
14 DEC 28.500 3.980 4.070 4.070 33.1% 0 0
14 DEC 28.750 3.720 3.820 3.820 30.8% 0 0
14 DEC 29.000 3.480 3.570 3.570 29.5% 5 0
14 DEC 29.250 3.230 3.320 3.320 27.8% 0 0
14 DEC 29.500 2.980 3.080 3.080 26.4% 0 0
14 DEC 29.750 2.730 2.830 2.830 24.6% 0 0
14 DEC 30.000 2.490 2.580 2.580 23.2% 124 0
14 DEC 30.250 2.240 2.340 2.340 21.7% 0 0
14 DEC 30.500 1.980 2.090 2.090 19.5% 0 0
14 DEC 30.750 1.740 1.850 1.850 18.2% 0 0
14 DEC 31.000 1.500 1.610 1.610 16.8% 35 0
14 DEC 32.000 0.660 0.740 0.740 13.2% 379 0
14 DEC 32.250 0.490 0.560 0.560 12.5% 40 0
14 DEC 32.500 0.340 0.420 0.420 12.1% 17,690 80
14 DEC 32.750 0.220 0.280 0.280 11.4% 50 0
14 DEC 33.000 0.140 0.190 0.190 11.2% 706 0
14 DEC 34.000 0 0.060 0.060 12.1% 0 0
14 DEC 34.250 0 0.050 0.050 12.3% 0 0
14 DEC 34.500 0 0.050 0.050 13.2% 0 0
14 DEC 34.750 0 0.050 0.050 14.2% 0 0
14 DEC 35.000 0 0.050 0.050 15.3% 0 0
14 DEC 36.000 0 0.050 0.050 19.5% 0 0
14 DEC 36.250 0 0.050 0.050 20.5% 0 0
14 DEC 36.500 0 0.050 0.050 21.5% 0 0
14 DEC 36.750 0 0.050 0.050 22.5% 0 0
14 DEC 38.000 0 0.050 0.050 40.0% 0 0
15 JAN 24.000 8.460 8.570 8.570 47.3% 0 0
15 JAN 25.000 7.460 7.570 7.570 41.8% 0 0
15 JAN 26.000 6.460 6.570 6.570 36.4% 0 0
15 JAN 27.000 5.460 5.570 5.570 31.2% 0 0
15 JAN 28.000 4.480 4.570 4.570 26.8% 0 0
15 JAN 29.000 3.490 3.570 3.570 21.9% 0 0
15 JAN 29.250 3.240 3.340 3.340 21.1% 0 0
15 JAN 29.500 3.000 3.090 3.090 20.0% 0 0
15 JAN 29.750 2.760 2.850 2.850 19.1% 0 0
15 JAN 30.000 2.520 2.600 2.600 18.0% 20 0
15 JAN 30.250 2.280 2.380 2.380 17.3% 0 0
15 JAN 30.500 2.020 2.130 2.130 15.7% 0 0
15 JAN 30.750 1.800 1.900 1.900 15.1% 0 0
15 JAN 32.000 0.790 0.870 0.870 12.2% 50 0
15 JAN 32.250 0.640 0.700 0.700 11.8% 0 0
15 JAN 32.500 0.490 0.560 0.560 11.4% 0 0
15 JAN 32.750 0.360 0.420 0.420 10.9% 0 20
15 JAN 34.000 0.050 0.110 0.110 10.7% 0 0
15 JAN 34.250 0.030 0.100 0.100 11.2% 0 0
15 JAN 34.500 0.020 0.080 0.080 11.5% 0 0
15 JAN 34.750 0.010 0.080 0.080 12.2% 0 0
15 JAN 36.000 0 0.050 0.050 13.3% 0 0
15 JAN 36.250 0 0.070 0.070 15.1% 0 0
15 JAN 36.500 0 0.070 0.070 15.8% 0 0
15 JAN 36.750 0 0.070 0.070 16.5% 0 0
15 JAN 38.000 0 0.050 0.050 18.7% 0 0
15 FEB 26.000 6.460 6.580 6.580 31.6% 0 0
15 FEB 27.000 5.460 5.580 5.580 27.2% 0 0
15 FEB 28.000 4.470 4.580 4.580 23.0% 0 0
15 FEB 29.000 3.490 3.600 3.600 19.4% 0 0
15 FEB 30.000 2.540 2.640 2.640 16.2% 0 0
15 FEB 32.000 0.910 0.990 0.990 12.0% 0 0
15 FEB 34.000 0.120 0.170 0.170 10.3% 0 0
15 FEB 36.000 0 0.060 0.060 10.9% 0 0
15 FEB 38.000 0 0.060 0.060 15.1% 0 0
15 MAR 19.000 13.450 13.590 13.590 61.3% 0 0
15 MAR 20.000 12.450 12.590 12.590 56.1% 0 0
15 MAR 21.000 11.450 11.590 11.590 51.2% 0 0
15 MAR 22.000 10.450 10.590 10.590 46.5% 0 0
15 MAR 23.000 9.450 9.590 9.590 41.9% 5 0
15 MAR 24.000 8.450 8.590 8.590 37.5% 0 0
15 MAR 25.000 7.450 7.590 7.590 33.3% 10 0
15 MAR 26.000 6.460 6.590 6.590 29.4% 0 0
15 MAR 27.000 5.470 5.590 5.590 25.5% 50 0
15 MAR 28.000 4.480 4.590 4.590 21.6% 0 0
15 MAR 29.000 3.510 3.620 3.620 18.4% 30 0
15 MAR 30.000 2.580 2.680 2.680 15.7% 55 0
15 MAR 31.000 1.720 1.820 1.820 13.6% 148 0
15 MAR 32.000 1.000 1.090 1.090 12.1% 214 0
15 MAR 33.000 0.480 0.560 0.560 11.1% 670 0
15 MAR 34.000 0.180 0.250 0.250 10.6% 4 0
15 MAR 36.000 0.010 0.080 0.080 10.7% 0 0
15 MAR 38.000 0 0.070 0.070 13.6% 0 0
15 JUN 24.000 8.440 8.610 8.610 32.2% 0 0
15 JUN 25.000 7.440 7.610 7.610 28.6% 0 0
15 JUN 26.000 6.450 6.620 6.620 25.4% 0 0
15 JUN 27.000 5.440 5.630 5.630 22.0% 0 0
15 JUN 28.000 4.480 4.650 4.650 19.2% 0 0
15 JUN 29.000 3.540 3.700 3.700 16.7% 0 0
15 JUN 30.000 2.660 2.820 2.820 14.8% 0 0
15 JUN 32.000 1.210 1.350 1.350 12.3% 10 0
15 JUN 34.000 0.340 0.480 0.480 10.9% 0 0
15 JUN 36.000 0.030 0.160 0.160 10.5% 0 0
15 JUN 38.000 0 0.090 0.090 10.9% 0 0
16 MAR 23.000 9.330 9.660 9.660 29.3% 0 0
16 MAR 24.000 8.270 8.670 8.670 26.1% 0 0
16 MAR 25.000 7.330 7.670 7.670 23.7% 2 0
16 MAR 26.000 6.350 6.690 6.690 21.2% 0 0
16 MAR 27.000 5.330 5.730 5.730 18.6% 20 0
16 MAR 28.000 4.470 4.800 4.800 16.9% 40 0
16 MAR 29.000 3.590 3.980 3.980 15.4% 21 0
16 MAR 30.000 2.840 3.180 3.180 14.3% 72 0
16 MAR 32.000 1.590 1.790 1.790 12.4% 1,098 0
16 MAR 34.000 0.690 0.800 0.800 10.8% 13 0
16 MAR 36.000 0.190 0.440 0.440 10.5% 37 0
17 MAR 28.000 4.570 5.320 5.320 17.5% 0 0
17 MAR 29.000 3.800 4.560 4.560 16.4% 0 0
17 MAR 30.000 3.110 3.870 3.870 15.5% 14 0
17 MAR 32.000 2.040 2.510 2.510 13.9% 17 0
17 MAR 34.000 1.150 1.640 1.640 12.9% 0 0
17 MAR 36.000 0.540 0.880 0.880 11.7% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 105,926 Volume: 55
14 DEC 23.000 0 0.090 0.090 68.2% 0 0
14 DEC 24.000 0 0.090 0.090 61.0% 0 0
14 DEC 25.000 0 0.070 0.070 51.7% 0 0
14 DEC 26.000 0 0.090 0.090 47.0% 0 0
14 DEC 27.000 0 0.050 0.050 36.4% 271 0
14 DEC 28.000 0 0.070 0.070 32.0% 32 0
14 DEC 28.250 0 0.070 0.070 30.3% 0 0
14 DEC 28.500 0 0.070 0.070 28.7% 0 0
14 DEC 28.750 0 0.070 0.070 27.1% 0 0
14 DEC 29.000 0 0.080 0.080 26.2% 193 0
14 DEC 29.250 0 0.070 0.070 23.9% 0 0
14 DEC 29.500 0 0.070 0.070 22.3% 40,000 0
14 DEC 29.750 0 0.070 0.070 20.7% 0 0
14 DEC 30.000 0 0.070 0.070 19.1% 38 0
14 DEC 30.250 0.010 0.080 0.080 18.5% 0 0
14 DEC 30.500 0.020 0.080 0.080 17.2% 0 0
14 DEC 30.750 0.030 0.090 0.090 16.2% 60 0
14 DEC 31.000 0.040 0.090 0.090 14.7% 230 0
14 DEC 32.000 0.170 0.230 0.230 11.7% 66 0
14 DEC 32.250 0.240 0.310 0.310 11.1% 0 0
14 DEC 32.500 0.340 0.410 0.410 10.6% 40,000 0
14 DEC 32.750 0.460 0.540 0.540 9.9% 0 0
14 DEC 33.000 0.620 0.710 0.710 9.6% 14 55
14 DEC 34.000 1.480 1.560 1.560 -- 64 0
14 DEC 34.250 1.720 1.810 1.810 -- 0 0
14 DEC 34.500 1.970 2.090 2.090 -- 0 0
14 DEC 34.750 2.220 2.340 2.340 -- 0 0
14 DEC 35.000 2.470 2.590 2.590 -- 10 0
14 DEC 36.000 3.470 3.580 3.580 -- 121 0
14 DEC 36.250 3.720 3.830 3.830 -- 0 0
14 DEC 36.500 3.970 4.070 4.070 -- 0 0
14 DEC 36.750 4.220 4.320 4.320 -- 0 0
14 DEC 38.000 5.460 5.570 5.570 -- 20 0
15 JAN 24.000 0 0.090 0.090 41.5% 0 0
15 JAN 25.000 0 0.090 0.090 36.6% 0 0
15 JAN 26.000 0 0.090 0.090 31.9% 0 0
15 JAN 27.000 0 0.100 0.100 27.8% 0 0
15 JAN 28.000 0.010 0.100 0.100 23.6% 0 0
15 JAN 29.000 0.030 0.120 0.120 20.3% 0 0
15 JAN 29.250 0.030 0.150 0.150 19.9% 0 0
15 JAN 29.500 0.040 0.150 0.150 18.9% 0 0
15 JAN 29.750 0.050 0.150 0.150 17.9% 0 0
15 JAN 30.000 0.060 0.120 0.120 16.1% 10 0
15 JAN 30.250 0.080 0.150 0.150 15.9% 0 0
15 JAN 30.500 0.100 0.160 0.160 15.2% 0 0
15 JAN 30.750 0.120 0.170 0.170 14.3% 0 0
15 JAN 32.000 0.360 0.420 0.420 12.0% 145 0
15 JAN 32.250 0.440 0.520 0.520 11.6% 0 0
15 JAN 32.500 0.540 0.610 0.610 11.1% 0 0
15 JAN 32.750 0.660 0.730 0.730 10.6% 0 0
15 JAN 34.000 1.590 1.700 1.700 10.7% 0 0
15 JAN 34.250 1.830 1.940 1.940 11.4% 0 0
15 JAN 34.500 2.060 2.180 2.180 11.7% 0 0
15 JAN 34.750 2.290 2.420 2.420 11.9% 0 0
15 JAN 36.000 3.530 3.630 3.630 12.4% 0 0
15 JAN 36.250 3.770 3.910 3.910 14.2% 0 0
15 JAN 36.500 4.020 4.160 4.160 15.0% 0 0
15 JAN 36.750 4.270 4.410 4.410 15.7% 0 0
15 JAN 38.000 5.530 5.630 5.630 18.0% 0 0
15 FEB 26.000 0.010 0.080 0.080 24.6% 0 0
15 FEB 27.000 0.030 0.090 0.090 22.2% 0 0
15 FEB 28.000 0.050 0.110 0.110 19.7% 0 0
15 FEB 29.000 0.090 0.150 0.150 17.6% 0 0
15 FEB 30.000 0.170 0.220 0.220 15.7% 0 0
15 FEB 32.000 0.580 0.680 0.680 13.0% 0 0
15 FEB 34.000 1.820 1.910 1.910 12.7% 20 0
15 FEB 36.000 3.700 3.790 3.790 17.1% 0 0
15 FEB 38.000 5.670 5.760 5.760 21.9% 0 0
15 MAR 19.000 0 0.120 0.120 48.2% 65 0
15 MAR 20.000 0 0.120 0.120 44.1% 75 0
15 MAR 21.000 0 0.120 0.120 40.2% 70 0
15 MAR 22.000 0 0.120 0.120 36.4% 80 0
15 MAR 23.000 0.010 0.050 0.050 29.4% 1,134 0
15 MAR 24.000 0.010 0.130 0.130 30.0% 2,030 0
15 MAR 25.000 0.020 0.140 0.140 27.2% 20 0
15 MAR 26.000 0.040 0.150 0.150 24.6% 15 0
15 MAR 27.000 0.060 0.160 0.160 21.8% 290 0
15 MAR 28.000 0.100 0.140 0.140 18.7% 2,608 0
15 MAR 29.000 0.160 0.200 0.200 17.0% 10,669 0
15 MAR 30.000 0.260 0.320 0.320 15.6% 436 0
15 MAR 31.000 0.440 0.520 0.520 14.4% 2,789 0
15 MAR 32.000 0.740 0.820 0.820 13.1% 3,058 0
15 MAR 33.000 1.220 1.320 1.320 12.4% 30 0
15 MAR 34.000 1.920 2.020 2.020 12.4% 70 0
15 MAR 36.000 3.740 3.800 3.800 14.6% 134 0
15 MAR 38.000 5.700 5.830 5.830 19.7% 99 0
15 JUN 24.000 0.020 0.150 0.150 23.0% 0 0
15 JUN 25.000 0.030 0.170 0.170 21.0% 0 0
15 JUN 26.000 0.050 0.210 0.210 19.4% 0 0
15 JUN 27.000 0.100 0.260 0.260 18.1% 0 0
15 JUN 28.000 0.190 0.340 0.340 17.1% 5 0
15 JUN 29.000 0.290 0.460 0.460 15.9% 0 0
15 JUN 30.000 0.460 0.640 0.640 14.9% 0 0
15 JUN 32.000 1.090 1.260 1.260 13.4% 0 0
15 JUN 34.000 2.240 2.420 2.420 12.6% 0 0
15 JUN 36.000 3.880 4.130 4.130 13.5% 0 0
15 JUN 38.000 5.800 6.050 6.050 16.1% 0 0
16 MAR 23.000 0.190 0.300 0.300 20.7% 430 0
16 MAR 24.000 0.270 0.520 0.520 21.1% 40 0
16 MAR 25.000 0.340 0.580 0.580 19.8% 65 0
16 MAR 26.000 0.440 0.640 0.640 18.4% 0 0
16 MAR 27.000 0.570 0.780 0.780 17.5% 0 0
16 MAR 28.000 0.750 0.960 0.960 16.8% 20 0
16 MAR 29.000 0.960 1.180 1.180 16.0% 36 0
16 MAR 30.000 1.230 1.450 1.450 15.2% 91 0
16 MAR 32.000 2.010 2.220 2.220 14.1% 61 0
16 MAR 34.000 3.100 3.420 3.420 13.5% 25 0
16 MAR 36.000 4.630 4.930 4.930 13.7% 25 0
17 MAR 28.000 1.250 1.730 1.730 16.1% 63 0
17 MAR 29.000 1.530 2.000 2.000 15.4% 3 0
17 MAR 30.000 1.880 2.350 2.350 14.9% 76 0
17 MAR 32.000 2.560 3.320 3.320 13.8% 20 0
17 MAR 34.000 3.650 4.400 4.400 12.8% 0 0
17 MAR 36.000 5.030 5.780 5.780 12.3% 0 0

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