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: January 31, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 29.160 Net change: -0.640 Bid price: 29.110 Ask price: 29.160 30-day historical volatility: 15.23%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,523 Volume: 230
15 FEB 23.000 6.080 6.300 6.300 61.4% 0 0
15 FEB 24.000 5.090 5.290 5.290 52.2% 0 0
15 FEB 25.000 4.100 4.310 4.310 44.9% 0 0
15 FEB 26.000 3.120 3.300 3.300 36.2% 0 0
15 FEB 27.000 2.170 2.330 2.330 29.7% 0 0
15 FEB 27.250 1.940 2.060 2.060 27.2% 0 0
15 FEB 27.500 1.720 1.840 1.840 26.4% 0 0
15 FEB 27.750 1.460 1.620 1.620 24.2% 0 0
15 FEB 28.000 1.250 1.470 1.470 24.8% 0 0
15 FEB 28.250 1.110 1.280 1.280 25.4% 0 0
15 FEB 28.500 0.880 1.080 1.080 23.3% 0 0
15 FEB 28.750 0.730 0.940 0.940 23.6% 0 0
15 FEB 29.000 0.550 0.720 0.720 21.3% 60 0
15 FEB 29.250 0.470 0.570 0.570 21.5% 0 0
15 FEB 29.500 0.360 0.460 0.460 21.3% 20 0
15 FEB 29.750 0.260 0.350 0.350 20.7% 0 0
15 FEB 30.000 0.190 0.270 0.270 20.5% 230 0
15 FEB 30.250 0.120 0.210 0.210 20.2% 0 0
15 FEB 30.500 0.080 0.210 0.210 21.6% 70 0
15 FEB 30.750 0.060 0.180 0.180 22.4% 0 0
15 FEB 31.250 0.020 0.160 0.160 24.5% 0 0
15 FEB 31.500 0 0.160 0.160 25.6% 0 0
15 FEB 31.750 0 0.160 0.160 27.5% 6,000 0
15 FEB 32.000 0 0.160 0.160 29.3% 1,040 0
15 FEB 32.250 0 0.160 0.160 31.0% 0 0
15 FEB 32.500 0 0.160 0.160 32.8% 0 0
15 FEB 32.750 0 0.160 0.160 34.5% 0 0
15 FEB 33.000 0 0.160 0.160 36.1% 6,600 0
15 FEB 34.000 0 0.160 0.160 42.5% 20 0
15 FEB 34.250 0 0.160 0.160 44.1% 0 0
15 FEB 34.500 0 0.160 0.160 45.7% 0 0
15 FEB 34.750 0 0.160 0.160 47.4% 0 0
15 FEB 36.000 0 0.160 0.160 50.8% 0 0
15 FEB 36.250 0 0.160 0.160 51.8% 0 0
15 FEB 36.500 0 0.160 0.160 52.8% 0 0
15 FEB 36.750 0 0.160 0.160 53.8% 0 0
15 FEB 38.000 0 0.160 0.160 74.3% 0 0
15 MAR 19.000 10.080 10.300 10.300 71.8% 0 0
15 MAR 20.000 9.080 9.300 9.300 64.4% 0 0
15 MAR 21.000 8.080 8.310 8.310 57.8% 0 0
15 MAR 22.000 7.090 7.270 7.270 49.6% 0 0
15 MAR 23.000 6.090 6.310 6.310 44.6% 0 0
15 MAR 24.000 5.110 5.310 5.310 38.7% 0 0
15 MAR 25.000 4.140 4.350 4.350 34.2% 10 0
15 MAR 26.000 3.130 3.350 3.350 27.2% 0 0
15 MAR 27.000 2.320 2.480 2.480 26.3% 50 0
15 MAR 27.250 2.060 2.290 2.290 25.1% 0 0
15 MAR 27.500 1.860 2.040 2.040 23.8% 0 0
15 MAR 27.750 1.710 1.840 1.840 23.9% 0 0
15 MAR 28.000 1.480 1.650 1.650 22.7% 75 0
15 MAR 28.250 1.300 1.470 1.470 22.2% 0 0
15 MAR 28.500 1.150 1.320 1.320 22.2% 0 0
15 MAR 28.750 1.010 1.160 1.160 22.0% 180 0
15 MAR 29.000 0.850 1.010 1.010 21.4% 137 20
15 MAR 29.250 0.730 0.860 0.860 21.0% 100 0
15 MAR 29.500 0.610 0.750 0.750 20.8% 57 0
15 MAR 29.750 0.470 0.630 0.630 20.0% 82 0
15 MAR 30.000 0.400 0.540 0.540 20.1% 67 0
15 MAR 30.250 0.280 0.410 0.410 18.7% 5 0
15 MAR 30.500 0.260 0.360 0.360 19.5% 0 0
15 MAR 30.750 0.200 0.290 0.290 19.2% 0 0
15 MAR 31.000 0.160 0.230 0.230 19.0% 6,345 0
15 MAR 31.250 0.120 0.250 0.250 20.1% 0 0
15 MAR 31.500 0.080 0.200 0.200 19.7% 0 0
15 MAR 31.750 0.060 0.180 0.180 20.0% 0 0
15 MAR 32.000 0.030 0.160 0.160 20.0% 214 0
15 MAR 32.250 0.020 0.160 0.160 20.9% 0 0
15 MAR 32.500 0.010 0.160 0.160 21.7% 0 0
15 MAR 32.750 0.010 0.160 0.160 22.8% 0 0
15 MAR 33.000 0 0.160 0.160 23.6% 818 0
15 MAR 34.000 0 0.160 0.160 27.7% 154 0
15 MAR 36.000 0 0.080 0.080 38.6% 0 0
15 MAR 38.000 0 0.160 0.160 48.2% 0 0
15 APR 23.000 6.110 6.330 6.330 39.4% 0 0
15 APR 24.000 5.140 5.360 5.360 35.1% 0 0
15 APR 25.000 4.190 4.380 4.380 30.7% 0 0
15 APR 26.000 3.200 3.430 3.430 25.8% 0 0
15 APR 27.000 2.420 2.600 2.600 24.7% 10 0
15 APR 28.000 1.640 1.810 1.810 22.2% 80 0
15 APR 29.000 1.030 1.160 1.160 20.6% 220 0
15 APR 30.000 0.560 0.690 0.690 19.5% 57 0
15 APR 32.000 0.090 0.220 0.220 18.5% 10 10
15 APR 34.000 0 0.080 0.080 17.3% 0 0
15 APR 36.000 0 0.080 0.080 22.1% 0 0
15 JUN 23.000 6.000 6.360 6.360 31.7% 0 0
15 JUN 24.000 5.160 5.390 5.390 29.8% 0 0
15 JUN 25.000 4.120 4.440 4.440 25.3% 10 0
15 JUN 26.000 3.350 3.600 3.600 24.5% 0 0
15 JUN 27.000 2.540 2.770 2.770 22.3% 0 0
15 JUN 28.000 1.710 1.980 1.980 19.4% 0 0
15 JUN 29.000 1.190 1.350 1.350 18.6% 25 0
15 JUN 30.000 0.720 0.850 0.850 17.5% 2,010 0
15 JUN 32.000 0.250 0.280 0.280 16.7% 213 200
15 JUN 34.000 0.030 0.150 0.150 17.2% 150 0
15 JUN 36.000 0 0.080 0.080 16.6% 0 0
15 JUN 38.000 0 0.080 0.080 19.9% 0 0
15 SEP 23.000 6.100 6.450 6.450 30.2% 0 0
15 SEP 24.000 5.140 5.490 5.490 26.8% 0 0
15 SEP 25.000 4.230 4.560 4.560 24.1% 0 0
15 SEP 26.000 3.420 3.700 3.700 22.2% 0 0
15 SEP 27.000 2.610 2.960 2.960 20.6% 0 0
15 SEP 28.000 1.980 2.200 2.200 19.2% 0 0
15 SEP 29.000 1.390 1.600 1.600 18.0% 0 0
15 SEP 30.000 0.920 1.110 1.110 17.0% 0 0
15 SEP 32.000 0.320 0.460 0.460 15.6% 9 0
15 SEP 34.000 0.070 0.260 0.260 15.9% 0 0
15 SEP 36.000 0 0.090 0.090 13.5% 0 0
15 SEP 38.000 0 0.080 0.080 15.8% 0 0
16 MAR 23.000 6.090 6.420 6.420 26.3% 0 0
16 MAR 24.000 5.130 5.510 5.510 23.7% 0 0
16 MAR 25.000 4.350 4.650 4.650 22.2% 2 0
16 MAR 26.000 3.610 3.950 3.950 21.3% 0 0
16 MAR 27.000 2.860 3.220 3.220 19.8% 20 0
16 MAR 28.000 2.190 2.570 2.570 18.5% 40 0
16 MAR 29.000 1.680 1.920 1.920 17.4% 20 0
16 MAR 30.000 1.200 1.450 1.450 16.6% 72 0
16 MAR 32.000 0.630 0.810 0.810 16.1% 6,105 0
16 MAR 34.000 0.290 0.440 0.440 15.8% 5,006 0
16 MAR 36.000 0.020 0.250 0.250 14.7% 37 0
17 MAR 28.000 2.550 3.280 3.280 19.3% 0 0
17 MAR 29.000 2.140 2.610 2.610 18.4% 0 0
17 MAR 30.000 1.690 2.150 2.150 17.7% 14 0
17 MAR 32.000 0.940 1.420 1.420 16.5% 17 0
17 MAR 34.000 0.500 0.930 0.930 15.9% 0 0
17 MAR 36.000 0.160 0.380 0.380 13.7% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 41,380 Volume: 394
15 FEB 23.000 0 0.080 0.080 54.1% 0 0
15 FEB 24.000 0 0.080 0.080 45.8% 0 0
15 FEB 25.000 0 0.080 0.080 37.6% 0 0
15 FEB 26.000 0.020 0.160 0.160 35.4% 0 0
15 FEB 27.000 0.080 0.130 0.130 27.3% 3 0
15 FEB 27.250 0.090 0.160 0.160 26.3% 0 0
15 FEB 27.500 0.120 0.190 0.190 25.6% 0 0
15 FEB 27.750 0.170 0.230 0.230 25.3% 0 0
15 FEB 28.000 0.190 0.270 0.270 23.9% 20 43
15 FEB 28.250 0.250 0.350 0.350 23.9% 0 0
15 FEB 28.500 0.320 0.420 0.420 23.4% 0 0
15 FEB 28.750 0.400 0.500 0.500 22.7% 20 98
15 FEB 29.000 0.520 0.610 0.610 22.8% 20 58
15 FEB 29.250 0.650 0.720 0.720 22.5% 0 0
15 FEB 29.500 0.740 0.860 0.860 21.4% 0 0
15 FEB 29.750 0.900 1.080 1.080 22.5% 0 0
15 FEB 30.000 1.080 1.230 1.230 22.1% 5,007 0
15 FEB 30.250 1.260 1.440 1.440 22.4% 0 0
15 FEB 30.500 1.470 1.650 1.650 23.0% 0 0
15 FEB 30.750 1.690 1.860 1.860 23.4% 0 0
15 FEB 31.250 2.150 2.380 2.380 27.1% 0 0
15 FEB 31.500 2.390 2.620 2.620 28.4% 40 0
15 FEB 31.750 2.620 2.830 2.830 28.0% 40 0
15 FEB 32.000 2.870 3.100 3.100 30.7% 29 0
15 FEB 32.250 3.110 3.350 3.350 32.1% 0 0
15 FEB 32.500 3.350 3.590 3.590 32.9% 0 0
15 FEB 32.750 3.610 3.840 3.840 35.1% 0 0
15 FEB 33.000 3.860 4.090 4.090 36.8% 0 0
15 FEB 34.000 4.850 5.080 5.080 42.2% 20 0
15 FEB 34.250 5.100 5.340 5.340 44.3% 0 0
15 FEB 34.500 5.350 5.600 5.600 46.4% 0 0
15 FEB 34.750 5.600 5.840 5.840 47.4% 0 0
15 FEB 36.000 6.850 7.090 7.090 51.3% 0 0
15 FEB 36.250 7.100 7.340 7.340 52.2% 0 0
15 FEB 36.500 7.350 7.590 7.590 53.2% 0 0
15 FEB 36.750 7.600 7.840 7.840 54.2% 0 0
15 FEB 38.000 8.850 9.100 9.100 74.0% 0 0
15 MAR 19.000 0 0.080 0.080 58.0% 65 0
15 MAR 20.000 0 0.080 0.080 51.9% 75 0
15 MAR 21.000 0 0.080 0.080 46.0% 70 0
15 MAR 22.000 0 0.080 0.080 40.3% 80 0
15 MAR 23.000 0.020 0.060 0.060 34.8% 1,134 0
15 MAR 24.000 0.030 0.160 0.160 34.9% 2,030 0
15 MAR 25.000 0.080 0.190 0.190 31.6% 20 0
15 MAR 26.000 0.150 0.220 0.220 27.7% 15 0
15 MAR 27.000 0.270 0.340 0.340 25.3% 670 0
15 MAR 27.250 0.300 0.440 0.440 25.4% 40 0
15 MAR 27.500 0.360 0.490 0.490 25.0% 40 0
15 MAR 27.750 0.410 0.580 0.580 24.9% 40 0
15 MAR 28.000 0.480 0.560 0.560 23.3% 2,618 0
15 MAR 28.250 0.550 0.710 0.710 23.8% 0 0
15 MAR 28.500 0.630 0.720 0.720 22.4% 0 0
15 MAR 28.750 0.720 0.820 0.820 22.0% 0 0
15 MAR 29.000 0.750 0.920 0.920 20.7% 10,677 1
15 MAR 29.250 0.940 1.040 1.040 21.3% 490 0
15 MAR 29.500 1.060 1.160 1.160 20.7% 0 0
15 MAR 29.750 1.200 1.370 1.370 21.2% 0 0
15 MAR 30.000 1.340 1.520 1.520 20.8% 6,423 35
15 MAR 30.250 1.500 1.640 1.640 19.9% 510 0
15 MAR 30.500 1.680 1.860 1.860 20.3% 171 0
15 MAR 30.750 1.860 2.050 2.050 20.1% 10 0
15 MAR 31.000 2.050 2.230 2.230 19.5% 3,037 0
15 MAR 31.250 2.260 2.530 2.530 21.1% 10 0
15 MAR 31.500 2.490 2.710 2.710 20.9% 20 0
15 MAR 31.750 2.710 2.970 2.970 21.8% 10 0
15 MAR 32.000 2.930 3.200 3.200 22.0% 3,189 0
15 MAR 32.250 3.170 3.390 3.390 21.4% 10 0
15 MAR 32.500 3.390 3.650 3.650 22.0% 20 0
15 MAR 32.750 3.630 3.890 3.890 22.5% 0 0
15 MAR 33.000 3.870 4.150 4.150 23.6% 50 0
15 MAR 34.000 4.860 5.160 5.160 27.7% 60 0
15 MAR 36.000 6.850 7.130 7.130 39.0% 134 0
15 MAR 38.000 8.840 9.130 9.130 48.1% 144 0
15 APR 23.000 0.050 0.170 0.170 33.5% 0 0
15 APR 24.000 0.090 0.210 0.210 30.7% 0 0
15 APR 25.000 0.150 0.220 0.220 27.1% 0 0
15 APR 26.000 0.250 0.320 0.320 25.2% 100 0
15 APR 27.000 0.400 0.480 0.480 23.3% 150 0
15 APR 28.000 0.560 0.780 0.780 21.3% 0 0
15 APR 29.000 1.050 1.140 1.140 20.9% 0 96
15 APR 30.000 1.480 1.630 1.630 18.4% 300 60
15 APR 32.000 2.980 3.250 3.250 17.6% 235 0
15 APR 34.000 4.850 5.160 5.160 15.7% 20 0
15 APR 36.000 6.830 7.140 7.140 18.0% 80 0
15 JUN 23.000 0.160 0.270 0.270 28.8% 0 0
15 JUN 24.000 0.230 0.310 0.310 26.4% 0 0
15 JUN 25.000 0.320 0.400 0.400 24.4% 20 0
15 JUN 26.000 0.460 0.560 0.560 22.9% 0 0
15 JUN 27.000 0.640 0.760 0.760 21.2% 115 0
15 JUN 28.000 0.930 1.050 1.050 19.9% 13 0
15 JUN 29.000 1.360 1.460 1.460 19.1% 2,000 0
15 JUN 30.000 1.760 1.990 1.990 17.2% 2 0
15 JUN 32.000 3.290 3.570 3.570 18.1% 86 0
15 JUN 34.000 5.100 5.390 5.390 19.3% 0 0
15 JUN 36.000 7.060 7.350 7.350 22.7% 56 0
15 JUN 38.000 9.050 9.340 9.340 25.7% 120 0
15 SEP 23.000 0.260 0.420 0.420 25.1% 0 0
15 SEP 24.000 0.350 0.530 0.530 23.6% 10 0
15 SEP 25.000 0.490 0.580 0.580 21.5% 0 0
15 SEP 26.000 0.680 0.890 0.890 21.2% 0 0
15 SEP 27.000 0.930 1.150 1.150 20.1% 40 0
15 SEP 28.000 1.250 1.490 1.490 19.0% 20 0
15 SEP 29.000 1.690 1.920 1.920 18.2% 0 0
15 SEP 30.000 2.210 2.490 2.490 17.6% 0 0
15 SEP 32.000 3.510 3.900 3.900 16.1% 0 0
15 SEP 34.000 5.210 5.660 5.660 15.9% 0 0
15 SEP 36.000 7.100 7.550 7.550 14.5% 0 0
15 SEP 38.000 9.080 9.520 9.520 16.1% 0 0
16 MAR 23.000 0.560 0.780 0.780 23.0% 435 1
16 MAR 24.000 0.750 0.990 0.990 22.3% 40 0
16 MAR 25.000 0.940 1.150 1.150 21.0% 65 0
16 MAR 26.000 1.200 1.410 1.410 20.1% 0 0
16 MAR 27.000 1.510 1.750 1.750 19.3% 0 0
16 MAR 28.000 1.860 2.100 2.100 18.2% 30 0
16 MAR 29.000 2.270 2.570 2.570 17.3% 36 0
16 MAR 30.000 2.810 3.170 3.170 16.9% 69 0
16 MAR 32.000 4.130 4.480 4.480 15.8% 65 0
16 MAR 34.000 5.710 6.180 6.180 15.4% 25 0
16 MAR 36.000 7.530 7.990 7.990 15.5% 25 0
17 MAR 28.000 2.370 2.890 2.890 15.4% 63 2
17 MAR 29.000 2.820 3.540 3.540 15.2% 3 0
17 MAR 30.000 3.370 4.070 4.070 14.5% 76 0
17 MAR 32.000 4.640 5.350 5.350 13.1% 20 0
17 MAR 34.000 6.020 6.920 6.920 10.9% 0 0
17 MAR 36.000 7.700 8.600 8.600 -- 0 0

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