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: October 24, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 30.760 Ask price: 31.090 30-day historical volatility: 14.65%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,347 Volume: 0
14 NOV 24.000 0 0 7.050 53.8% 0 0
14 NOV 25.000 0 0 6.050 46.6% 0 0
14 NOV 26.000 0 0 5.050 39.5% 0 0
14 NOV 27.000 0 0 4.050 32.5% 0 0
14 NOV 28.000 0 4.250 3.060 25.8% 10 0
14 NOV 28.250 0 0 2.810 24.1% 0 0
14 NOV 28.500 0 0 2.560 22.3% 0 0
14 NOV 28.750 0 0 2.310 20.5% 0 0
14 NOV 29.000 0 0 2.060 19.0% 0 0
14 NOV 29.250 0 0 1.810 17.1% 0 0
14 NOV 29.500 0 0 1.560 15.5% 0 0
14 NOV 29.750 0 0 1.340 14.9% 0 0
14 NOV 30.000 0 0 1.130 14.4% 22 0
14 NOV 30.250 0 0 0.930 13.8% 20 0
14 NOV 30.500 0 0 0.760 13.8% 100 0
14 NOV 30.750 0 0 0.580 13.2% 100 0
14 NOV 32.000 0 0 0.140 12.5% 568 0
14 NOV 32.250 0 0 0.090 12.1% 0 0
14 NOV 32.500 0 0 0.080 13.0% 50 0
14 NOV 32.750 0 0 0.070 13.6% 0 0
14 NOV 34.000 0 0 0.050 16.8% 0 0
14 NOV 34.250 0 0 0.050 17.8% 0 0
14 NOV 34.500 0 0 0.050 18.8% 0 0
14 NOV 34.750 0 0 0.050 19.8% 0 0
14 NOV 36.000 0 0 0.050 35.5% 0 0
14 NOV 36.250 0 0 0.050 36.9% 0 0
14 NOV 36.500 0 0 0.050 38.3% 0 0
14 NOV 36.750 0 0 0.050 39.7% 0 0
14 NOV 38.000 0 0 0.050 46.4% 0 0
14 DEC 23.000 0 0 8.060 47.1% 0 0
14 DEC 24.000 0 0 7.060 41.4% 0 0
14 DEC 25.000 0 0 6.070 36.2% 0 0
14 DEC 26.000 0 0 5.070 31.0% 0 0
14 DEC 27.000 0 0 4.070 25.3% 0 0
14 DEC 28.000 0 0 3.070 19.9% 0 0
14 DEC 28.250 0 0 2.820 18.6% 0 0
14 DEC 28.500 0 0 2.570 17.6% 0 0
14 DEC 28.750 0 0 2.330 16.8% 0 0
14 DEC 29.000 0 0 2.150 17.1% 5 0
14 DEC 29.250 0 0 1.890 15.9% 0 0
14 DEC 29.500 0 0 1.680 15.4% 0 0
14 DEC 29.750 0 0 1.480 15.1% 0 0
14 DEC 30.000 0 0 1.300 14.8% 124 0
14 DEC 30.250 0 0 1.100 14.6% 0 0
14 DEC 30.500 0 0 0.940 14.1% 0 0
14 DEC 30.750 0 0 0.790 13.8% 0 0
14 DEC 31.000 0 0 0.680 13.7% 66 0
14 DEC 32.000 0 0 0.270 12.5% 398 0
14 DEC 32.250 0 0 0.180 12.0% 0 0
14 DEC 32.500 0 0 0.170 12.6% 0 0
14 DEC 32.750 0 0 0.130 12.5% 0 0
14 DEC 33.000 0 0 0.120 13.0% 706 0
14 DEC 34.000 0 0 0.070 13.2% 0 0
14 DEC 34.250 0 0 0.070 13.9% 0 0
14 DEC 34.500 0 0 0.060 14.0% 0 0
14 DEC 34.750 0 0 0.060 14.7% 0 0
14 DEC 35.000 0 0 0.060 15.4% 0 0
14 DEC 36.000 0 0 0.060 18.1% 0 0
14 DEC 38.000 0 0 0.060 23.2% 0 0
15 JAN 24.000 0 0 7.120 38.8% 0 0
15 JAN 25.000 0 0 6.120 33.7% 0 0
15 JAN 26.000 0 0 5.120 28.8% 0 0
15 JAN 27.000 0 0 4.120 24.1% 0 0
15 JAN 28.000 0 0 3.120 19.2% 0 0
15 JAN 29.000 0 0 2.170 15.9% 0 0
15 JAN 30.000 0 0 1.360 14.2% 0 0
15 JAN 32.000 0 0 0.310 12.0% 0 0
15 JAN 34.000 0 0 0.140 14.1% 0 0
15 JAN 36.000 0 0 0.120 17.8% 0 0
15 MAR 19.000 0 0 12.080 53.8% 0 0
15 MAR 20.000 0 0 11.080 49.0% 0 0
15 MAR 21.000 0 0 10.080 44.3% 0 0
15 MAR 22.000 0 0 9.080 39.9% 0 0
15 MAR 23.000 0 0 8.120 36.7% 5 0
15 MAR 24.000 0 0 7.120 32.5% 0 0
15 MAR 25.000 0 0 6.120 28.5% 10 0
15 MAR 26.000 0 0 5.120 24.4% 10 0
15 MAR 27.000 0 0 4.130 20.4% 50 0
15 MAR 28.000 0 0 3.160 17.4% 20 0
15 MAR 29.000 0 0 2.310 15.6% 40 0
15 MAR 30.000 0 0 1.550 14.1% 55 0
15 MAR 31.000 0 0 0.960 13.2% 107 0
15 MAR 32.000 0 0 0.500 12.1% 214 0
15 MAR 33.000 0 1.000 0.260 11.8% 260 0
15 MAR 34.000 0 0 0.150 12.0% 4 0
15 MAR 36.000 0 0 0.080 12.2% 0 0
15 MAR 38.000 0 0 0.070 15.1% 0 0
15 JUN 24.000 0 0 7.130 27.6% 0 0
15 JUN 25.000 0 0 6.130 24.1% 0 0
15 JUN 26.000 0 0 5.130 20.8% 0 0
15 JUN 27.000 0 0 4.150 17.6% 0 0
15 JUN 28.000 0 0 3.260 15.7% 0 0
15 JUN 29.000 0 0 2.450 14.4% 0 0
15 JUN 30.000 0 0 1.750 13.4% 0 0
15 JUN 32.000 0 0 0.750 12.0% 0 0
15 JUN 34.000 0 0 0.290 11.1% 0 0
15 JUN 36.000 0 0 0.150 12.6% 0 0
15 JUN 38.000 0 0 0.120 13.5% 0 0
16 MAR 23.000 0 0 8.150 26.7% 0 0
16 MAR 24.000 0 0 7.150 23.7% 0 0
16 MAR 25.000 0 0 6.150 20.9% 2 0
16 MAR 26.000 0 0 5.170 18.3% 0 0
16 MAR 27.000 0 0 4.290 16.9% 20 0
16 MAR 28.000 0 0 3.470 15.4% 40 0
16 MAR 29.000 0 0 2.790 14.3% 21 0
16 MAR 30.000 0 0 2.140 13.6% 72 0
16 MAR 32.000 0 0 1.050 12.0% 1,098 0
16 MAR 34.000 0 0.800 0.610 11.8% 13 0
16 MAR 36.000 0 0 0.290 11.2% 37 0
17 MAR 28.000 0 0 4.110 16.7% 0 0
17 MAR 29.000 0 0 3.470 15.8% 0 0
17 MAR 30.000 0 0 2.900 15.1% 14 0
17 MAR 32.000 0 0 1.850 14.0% 17 0
17 MAR 34.000 0 0 1.210 13.3% 0 0
17 MAR 36.000 0 0 0.530 11.6% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,137 Volume: 0
14 NOV 24.000 0 0 0.090 48.2% 0 0
14 NOV 25.000 0 0 0.090 41.5% 0 0
14 NOV 26.000 0 0 0.090 35.0% 0 0
14 NOV 27.000 0 0 0.090 28.6% 0 0
14 NOV 28.000 0 0 0.110 23.6% 0 0
14 NOV 28.250 0 0 0.100 22.0% 0 0
14 NOV 28.500 0 0 0.110 20.7% 0 0
14 NOV 28.750 0 0 0.120 20.0% 0 0
14 NOV 29.000 0 0 0.140 19.5% 0 0
14 NOV 29.250 0 0 0.140 18.1% 20 0
14 NOV 29.500 0 0 0.150 16.9% 0 0
14 NOV 29.750 0 0 0.190 16.3% 0 0
14 NOV 30.000 0 0 0.230 15.2% 40 0
14 NOV 30.250 0 0 0.300 15.2% 0 0
14 NOV 30.500 0 0 0.350 13.6% 10 0
14 NOV 30.750 0 0 0.480 14.4% 10 0
14 NOV 32.000 0 0 1.300 14.6% 55 0
14 NOV 32.250 0 0 1.520 15.2% 0 0
14 NOV 32.500 0 0 1.750 15.7% 0 0
14 NOV 32.750 0 0 1.990 17.3% 0 0
14 NOV 34.000 0 0 3.220 22.8% 0 0
14 NOV 34.250 0 0 3.470 23.7% 0 0
14 NOV 34.500 0 0 3.720 25.0% 0 0
14 NOV 34.750 0 0 3.970 26.3% 0 0
14 NOV 36.000 0 0 5.220 35.5% 320 0
14 NOV 36.250 0 0 5.470 37.3% 0 0
14 NOV 36.500 0 0 5.720 39.3% 0 0
14 NOV 36.750 0 0 5.970 41.0% 0 0
14 NOV 38.000 0 0 7.220 48.6% 245 0
14 DEC 23.000 0 0 0.120 41.2% 0 0
14 DEC 24.000 0 0 0.120 36.1% 0 0
14 DEC 25.000 0 0 0.120 31.2% 0 0
14 DEC 26.000 0 0 0.130 27.2% 0 0
14 DEC 27.000 0 0.340 0.060 20.3% 271 0
14 DEC 28.000 0 0 0.180 20.7% 32 0
14 DEC 28.250 0 0 0.160 19.1% 0 0
14 DEC 28.500 0 0 0.180 18.5% 0 0
14 DEC 28.750 0 0 0.200 17.8% 0 0
14 DEC 29.000 0 0 0.250 17.8% 193 0
14 DEC 29.250 0 0 0.270 16.9% 0 0
14 DEC 29.500 0 0 0.310 16.5% 40 0
14 DEC 29.750 0 0 0.360 15.9% 0 0
14 DEC 30.000 0 0 0.450 15.8% 38 0
14 DEC 30.250 0 0 0.540 14.9% 0 0
14 DEC 30.500 0 0 0.580 14.0% 0 0
14 DEC 30.750 0 0 0.680 14.3% 0 0
14 DEC 31.000 0 0 0.800 14.3% 200 0
14 DEC 32.000 0 0 1.450 13.9% 67 0
14 DEC 32.250 0 0 1.660 13.9% 0 0
14 DEC 32.500 0 0 1.880 14.6% 0 0
14 DEC 32.750 0 0 2.120 15.1% 0 0
14 DEC 33.000 0 0 2.340 15.9% 14 0
14 DEC 34.000 0 0 3.310 18.8% 65 0
14 DEC 34.250 0 0 3.550 19.3% 0 0
14 DEC 34.500 0 0 3.800 20.3% 0 0
14 DEC 34.750 0 0 4.050 21.3% 0 0
14 DEC 35.000 0 0 4.300 22.3% 10 0
14 DEC 36.000 0 0 5.200 20.6% 120 0
14 DEC 38.000 0 0 7.290 32.8% 20 0
15 JAN 24.000 0 0 0.130 30.3% 0 0
15 JAN 25.000 0 0 0.140 26.9% 0 0
15 JAN 26.000 0 0 0.160 23.9% 0 0
15 JAN 27.000 0 0 0.180 21.0% 0 0
15 JAN 28.000 0 0 0.210 18.3% 0 0
15 JAN 29.000 0 0 0.350 17.0% 0 0
15 JAN 30.000 0 0 0.560 15.1% 0 0
15 JAN 32.000 0 0 1.590 13.4% 135 0
15 JAN 34.000 0 0 3.350 16.1% 0 0
15 JAN 36.000 0 0 5.320 21.3% 0 0
15 MAR 19.000 0 0 0.160 41.2% 65 0
15 MAR 20.000 0 0 0.160 37.3% 75 0
15 MAR 21.000 0 0 0.200 35.4% 70 0
15 MAR 22.000 0 0 0.220 32.7% 80 0
15 MAR 23.000 0 0 0.080 25.0% 1,034 0
15 MAR 24.000 0 0 0.240 26.6% 2,030 0
15 MAR 25.000 0 0 0.240 23.9% 20 0
15 MAR 26.000 0 2.200 0.220 20.6% 15 0
15 MAR 27.000 0 0 0.290 19.0% 290 0
15 MAR 28.000 0 0 0.390 17.6% 3,608 0
15 MAR 29.000 0 0 0.560 16.2% 10,675 0
15 MAR 30.000 0 0 0.900 15.5% 433 0
15 MAR 31.000 0 0 1.370 15.0% 2,769 0
15 MAR 32.000 0 0 1.970 14.7% 3,027 0
15 MAR 33.000 0 0 2.730 15.0% 0 0
15 MAR 34.000 0 0 3.690 16.9% 70 0
15 MAR 36.000 0 0 5.500 19.4% 110 0
15 MAR 38.000 0 0 7.590 25.2% 99 0
15 JUN 24.000 0 0 0.260 20.5% 0 0
15 JUN 25.000 0 0 0.310 19.2% 0 0
15 JUN 26.000 0 0 0.400 18.3% 0 0
15 JUN 27.000 0 0 0.520 17.2% 0 0
15 JUN 28.000 0 0 0.700 16.5% 5 0
15 JUN 29.000 0 0 0.960 15.8% 0 0
15 JUN 30.000 0 0 1.320 15.2% 0 0
15 JUN 32.000 0 0 2.380 14.2% 0 0
15 JUN 34.000 0 0 3.930 14.5% 0 0
15 JUN 36.000 0 0 5.770 16.4% 0 0
15 JUN 38.000 0 0 7.730 19.0% 0 0
16 MAR 23.000 0.450 0 0.490 21.4% 279 0
16 MAR 24.000 0 0 0.670 20.4% 40 0
16 MAR 25.000 0 0 0.800 19.3% 65 0
16 MAR 26.000 0 0 0.930 18.2% 0 0
16 MAR 27.000 0 0 1.160 17.5% 0 0
16 MAR 28.000 0 0 1.440 16.9% 20 0
16 MAR 29.000 0 0 1.800 16.3% 1,020 0
16 MAR 30.000 0 0 2.230 15.8% 91 0
16 MAR 32.000 0 0 3.340 15.2% 30 0
16 MAR 34.000 0 0 4.770 15.4% 25 0
16 MAR 36.000 0 0 6.470 16.1% 25 0
17 MAR 28.000 0 4.500 2.310 16.2% 63 0
17 MAR 29.000 0 0 2.830 16.0% 3 0
17 MAR 30.000 0 0 3.270 15.6% 76 0
17 MAR 32.000 0 0 4.330 14.7% 20 0
17 MAR 34.000 0 0 5.740 14.5% 0 0
17 MAR 36.000 0 0 7.270 14.1% 0 0

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