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 31, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 31.300 Net change: 0.150 Bid price: 31.300 Ask price: 31.310 30-day historical volatility: 15.03%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,480 Volume: 10
14 NOV 24.000 7.250 7.340 7.340 57.4% 0 0
14 NOV 25.000 6.220 6.350 6.350 47.7% 0 0
14 NOV 26.000 5.210 5.350 5.350 39.5% 0 0
14 NOV 27.000 4.210 4.350 4.350 32.5% 0 0
14 NOV 28.000 3.250 3.360 3.360 29.0% 10 0
14 NOV 28.250 3.000 3.110 3.110 27.1% 0 0
14 NOV 28.500 2.760 2.860 2.860 25.7% 0 0
14 NOV 28.750 2.470 2.600 2.600 21.1% 0 0
14 NOV 29.000 2.260 2.350 2.350 21.4% 0 0
14 NOV 29.250 2.020 2.100 2.100 20.0% 0 0
14 NOV 29.500 1.780 1.860 1.860 18.8% 0 0
14 NOV 29.750 1.540 1.630 1.630 17.7% 0 0
14 NOV 30.000 1.270 1.390 1.390 15.3% 22 0
14 NOV 30.250 1.080 1.170 1.170 15.4% 20 0
14 NOV 30.500 0.820 0.970 0.970 13.8% 100 0
14 NOV 30.750 0.650 0.750 0.750 13.2% 100 0
14 NOV 32.000 0.060 0.120 0.120 11.0% 600 0
14 NOV 32.250 0.030 0.080 0.080 11.2% 0 0
14 NOV 32.500 0.010 0.090 0.090 12.7% 50 0
14 NOV 32.750 0 0.070 0.070 13.3% 0 0
14 NOV 34.000 0 0.050 0.050 17.5% 0 0
14 NOV 34.250 0 0.050 0.050 18.6% 0 0
14 NOV 34.500 0 0.050 0.050 19.8% 0 0
14 NOV 34.750 0 0.050 0.050 20.9% 0 0
14 NOV 36.000 0 0.050 0.050 38.0% 0 0
14 NOV 36.250 0 0.050 0.050 39.7% 0 0
14 NOV 36.500 0 0.050 0.050 41.3% 0 0
14 NOV 36.750 0 0.050 0.050 43.0% 0 0
14 NOV 38.000 0 0.050 0.050 50.7% 0 0
14 DEC 23.000 8.230 8.360 8.360 48.0% 0 0
14 DEC 24.000 7.230 7.360 7.360 42.3% 0 0
14 DEC 25.000 6.230 6.360 6.360 36.7% 0 0
14 DEC 26.000 5.230 5.360 5.360 31.2% 0 0
14 DEC 27.000 4.230 4.360 4.360 25.9% 0 0
14 DEC 28.000 3.220 3.370 3.370 20.6% 0 0
14 DEC 28.250 3.010 3.130 3.130 20.7% 0 0
14 DEC 28.500 2.750 2.880 2.880 19.0% 0 0
14 DEC 28.750 2.510 2.650 2.650 18.4% 0 0
14 DEC 29.000 2.320 2.450 2.450 19.2% 5 0
14 DEC 29.250 2.070 2.180 2.180 17.3% 0 0
14 DEC 29.500 1.790 1.960 1.960 15.8% 0 0
14 DEC 29.750 1.590 1.730 1.730 15.3% 0 0
14 DEC 30.000 1.380 1.520 1.520 14.9% 124 0
14 DEC 30.250 1.160 1.320 1.320 14.1% 0 0
14 DEC 30.500 1.030 1.120 1.120 14.3% 0 0
14 DEC 30.750 0.840 0.940 0.940 13.7% 0 0
14 DEC 31.000 0.670 0.760 0.760 13.0% 66 0
14 DEC 32.000 0.200 0.260 0.260 11.4% 398 0
14 DEC 32.250 0.140 0.190 0.190 11.3% 0 0
14 DEC 32.500 0.080 0.140 0.140 11.0% 0 0
14 DEC 32.750 0.050 0.130 0.130 11.5% 0 0
14 DEC 33.000 0.030 0.080 0.080 11.2% 706 0
14 DEC 34.000 0 0.070 0.070 13.0% 0 0
14 DEC 34.250 0 0.070 0.070 13.6% 0 0
14 DEC 34.500 0 0.060 0.060 13.8% 0 0
14 DEC 34.750 0 0.060 0.060 14.5% 0 0
14 DEC 35.000 0 0.060 0.060 15.3% 0 0
14 DEC 36.000 0 0.060 0.060 18.2% 0 0
14 DEC 38.000 0 0.060 0.060 23.7% 0 0
15 JAN 24.000 7.210 7.360 7.360 36.4% 0 0
15 JAN 25.000 6.220 6.360 6.360 32.0% 0 0
15 JAN 26.000 5.220 5.370 5.370 27.6% 0 0
15 JAN 27.000 4.210 4.370 4.370 22.7% 0 0
15 JAN 28.000 3.230 3.390 3.390 18.9% 0 0
15 JAN 29.000 2.290 2.440 2.440 15.9% 0 0
15 JAN 30.000 1.480 1.590 1.590 14.5% 20 0
15 JAN 32.000 0.300 0.370 0.370 11.5% 40 0
15 JAN 34.000 0 0.080 0.080 11.2% 0 0
15 JAN 36.000 0 0.060 0.060 14.7% 0 0
15 JAN 38.000 0 0.060 0.060 19.1% 0 0
15 MAR 19.000 12.210 12.370 12.370 53.8% 0 0
15 MAR 20.000 11.200 11.370 11.370 48.7% 0 0
15 MAR 21.000 10.200 10.370 10.370 44.1% 0 0
15 MAR 22.000 9.210 9.380 9.380 40.1% 0 0
15 MAR 23.000 8.240 8.380 8.380 36.4% 5 0
15 MAR 24.000 7.200 7.380 7.380 31.5% 0 0
15 MAR 25.000 6.200 6.380 6.380 27.5% 10 0
15 MAR 26.000 5.250 5.390 5.390 24.5% 10 0
15 MAR 27.000 4.230 4.400 4.400 20.4% 50 0
15 MAR 28.000 3.270 3.440 3.440 17.4% 20 0
15 MAR 29.000 2.390 2.550 2.550 15.5% 40 0
15 MAR 30.000 1.630 1.730 1.730 14.0% 55 0
15 MAR 31.000 0.940 1.050 1.050 12.5% 148 0
15 MAR 32.000 0.470 0.570 0.570 11.6% 214 0
15 MAR 33.000 0.190 0.290 0.290 11.2% 260 0
15 MAR 34.000 0.070 0.160 0.160 11.5% 4 0
15 MAR 36.000 0 0.080 0.080 11.8% 0 0
15 MAR 38.000 0 0.070 0.070 14.8% 0 0
15 JUN 24.000 7.130 7.430 7.430 27.7% 0 0
15 JUN 25.000 6.130 6.440 6.440 24.4% 0 0
15 JUN 26.000 5.150 5.450 5.450 21.3% 0 0
15 JUN 27.000 4.190 4.480 4.480 18.5% 0 0
15 JUN 28.000 3.270 3.540 3.540 16.2% 0 0
15 JUN 29.000 2.430 2.690 2.690 14.6% 0 0
15 JUN 30.000 1.700 1.970 1.970 13.6% 0 0
15 JUN 32.000 0.630 0.860 0.860 12.0% 0 10
15 JUN 34.000 0.080 0.320 0.320 10.9% 0 0
15 JUN 36.000 0.020 0.160 0.160 12.4% 0 0
15 JUN 38.000 0 0.130 0.130 13.4% 0 0
16 MAR 23.000 8.040 8.450 8.450 26.5% 0 0
16 MAR 24.000 7.050 7.450 7.450 23.6% 0 0
16 MAR 25.000 6.060 6.470 6.470 21.0% 2 0
16 MAR 26.000 5.110 5.500 5.500 18.6% 0 0
16 MAR 27.000 4.240 4.570 4.570 16.8% 20 0
16 MAR 28.000 3.390 3.730 3.730 15.2% 40 0
16 MAR 29.000 2.610 2.980 2.980 14.1% 21 0
16 MAR 30.000 2.010 2.260 2.260 13.2% 72 0
16 MAR 32.000 0.970 1.150 1.150 11.6% 1,098 0
16 MAR 34.000 0.370 0.600 0.600 11.1% 13 0
16 MAR 36.000 0.070 0.310 0.310 10.8% 37 0
17 MAR 28.000 3.540 4.310 4.310 16.3% 0 0
17 MAR 29.000 2.860 3.640 3.640 15.4% 0 0
17 MAR 30.000 2.260 3.040 3.040 14.7% 14 0
17 MAR 32.000 1.410 1.890 1.890 13.4% 17 0
17 MAR 34.000 0.730 1.210 1.210 12.7% 0 0
17 MAR 36.000 0.290 0.600 0.600 11.4% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,249 Volume: 0
14 NOV 24.000 0 0.090 0.090 57.2% 0 0
14 NOV 25.000 0 0.090 0.090 49.7% 0 0
14 NOV 26.000 0 0.090 0.090 42.2% 0 0
14 NOV 27.000 0 0.090 0.090 34.9% 0 0
14 NOV 28.000 0 0.100 0.100 28.3% 0 0
14 NOV 28.250 0 0.090 0.090 25.9% 0 0
14 NOV 28.500 0 0.090 0.090 24.1% 0 0
14 NOV 28.750 0 0.100 0.100 22.8% 0 0
14 NOV 29.000 0.010 0.100 0.100 21.4% 0 0
14 NOV 29.250 0.020 0.110 0.110 20.3% 20 0
14 NOV 29.500 0.020 0.120 0.120 18.7% 0 0
14 NOV 29.750 0.040 0.140 0.140 18.0% 6,000 0
14 NOV 30.000 0.060 0.150 0.150 16.7% 40 0
14 NOV 30.250 0.080 0.150 0.150 14.9% 0 0
14 NOV 30.500 0.120 0.180 0.180 14.0% 5,010 0
14 NOV 30.750 0.160 0.230 0.230 13.0% 10 0
14 NOV 32.000 0.810 0.930 0.930 12.4% 55 0
14 NOV 32.250 1.030 1.140 1.140 12.9% 0 0
14 NOV 32.500 1.260 1.370 1.370 13.7% 0 0
14 NOV 32.750 1.500 1.600 1.600 14.5% 0 0
14 NOV 34.000 2.730 2.830 2.830 18.3% 0 0
14 NOV 34.250 2.980 3.080 3.080 19.4% 0 0
14 NOV 34.500 3.230 3.330 3.330 20.5% 0 0
14 NOV 34.750 3.470 3.580 3.580 20.8% 0 0
14 NOV 36.000 4.720 4.830 4.830 38.0% 320 0
14 NOV 36.250 4.970 5.080 5.080 39.6% 0 0
14 NOV 36.500 5.220 5.330 5.330 41.3% 0 0
14 NOV 36.750 5.470 5.580 5.580 42.9% 0 0
14 NOV 38.000 6.720 6.830 6.830 50.6% 245 0
14 DEC 23.000 0 0.110 0.110 44.6% 0 0
14 DEC 24.000 0 0.110 0.110 39.3% 0 0
14 DEC 25.000 0 0.120 0.120 34.6% 0 0
14 DEC 26.000 0 0.120 0.120 29.5% 0 0
14 DEC 27.000 0.010 0.060 0.060 22.0% 271 0
14 DEC 28.000 0.040 0.160 0.160 22.0% 32 0
14 DEC 28.250 0.050 0.160 0.160 20.9% 0 0
14 DEC 28.500 0.060 0.170 0.170 20.0% 0 0
14 DEC 28.750 0.080 0.150 0.150 18.6% 0 0
14 DEC 29.000 0.100 0.170 0.170 18.0% 193 0
14 DEC 29.250 0.120 0.200 0.200 17.5% 0 0
14 DEC 29.500 0.150 0.190 0.190 16.3% 40 0
14 DEC 29.750 0.180 0.230 0.230 15.8% 0 0
14 DEC 30.000 0.210 0.260 0.260 15.0% 38 0
14 DEC 30.250 0.260 0.310 0.310 14.6% 0 0
14 DEC 30.500 0.310 0.370 0.370 14.0% 0 0
14 DEC 30.750 0.390 0.440 0.440 13.6% 0 0
14 DEC 31.000 0.490 0.550 0.550 13.6% 200 0
14 DEC 32.000 1.010 1.100 1.100 12.6% 67 0
14 DEC 32.250 1.160 1.290 1.290 12.2% 0 0
14 DEC 32.500 1.340 1.490 1.490 11.9% 0 0
14 DEC 32.750 1.590 1.720 1.720 13.0% 0 0
14 DEC 33.000 1.790 1.960 1.960 13.1% 14 0
14 DEC 34.000 2.780 2.910 2.910 16.3% 64 0
14 DEC 34.250 3.020 3.150 3.150 16.8% 0 0
14 DEC 34.500 3.270 3.400 3.400 17.8% 0 0
14 DEC 34.750 3.520 3.650 3.650 18.8% 0 0
14 DEC 35.000 3.770 3.900 3.900 19.7% 10 0
14 DEC 36.000 4.760 4.890 4.890 20.8% 121 0
14 DEC 38.000 6.760 6.890 6.890 35.3% 20 0
15 JAN 24.000 0 0.120 0.120 31.8% 0 0
15 JAN 25.000 0.010 0.120 0.120 28.0% 0 0
15 JAN 26.000 0.020 0.130 0.130 24.6% 0 0
15 JAN 27.000 0.050 0.150 0.150 21.8% 0 0
15 JAN 28.000 0.090 0.170 0.170 18.7% 0 0
15 JAN 29.000 0.180 0.240 0.240 16.5% 0 0
15 JAN 30.000 0.340 0.400 0.400 14.7% 0 0
15 JAN 32.000 1.170 1.260 1.260 12.6% 135 0
15 JAN 34.000 2.850 2.980 2.980 14.5% 0 0
15 JAN 36.000 4.820 4.950 4.950 19.6% 0 0
15 JAN 38.000 6.810 6.950 6.950 23.1% 0 0
15 MAR 19.000 0 0.150 0.150 42.5% 65 0
15 MAR 20.000 0 0.160 0.160 39.0% 75 0
15 MAR 21.000 0 0.160 0.160 35.3% 70 0
15 MAR 22.000 0.010 0.160 0.160 32.0% 80 0
15 MAR 23.000 0.020 0.080 0.080 25.9% 1,034 0
15 MAR 24.000 0.040 0.200 0.200 27.0% 2,030 0
15 MAR 25.000 0.060 0.230 0.230 24.6% 20 0
15 MAR 26.000 0.100 0.210 0.210 21.4% 15 0
15 MAR 27.000 0.160 0.230 0.230 19.1% 290 0
15 MAR 28.000 0.250 0.300 0.300 17.3% 3,608 0
15 MAR 29.000 0.400 0.450 0.450 16.0% 10,686 0
15 MAR 30.000 0.630 0.740 0.740 15.2% 436 0
15 MAR 31.000 1.000 1.100 1.100 14.3% 2,769 0
15 MAR 32.000 1.540 1.670 1.670 14.0% 3,027 0
15 MAR 33.000 2.240 2.370 2.370 13.9% 0 0
15 MAR 34.000 3.100 3.310 3.310 15.6% 70 0
15 MAR 36.000 4.990 5.220 5.220 19.2% 110 0
15 MAR 38.000 6.970 7.190 7.190 23.4% 99 0
15 JUN 24.000 0.020 0.240 0.240 21.2% 0 0
15 JUN 25.000 0.040 0.290 0.290 19.5% 0 0
15 JUN 26.000 0.110 0.350 0.350 18.3% 0 0
15 JUN 27.000 0.210 0.450 0.450 17.2% 0 0
15 JUN 28.000 0.360 0.600 0.600 16.3% 5 0
15 JUN 29.000 0.580 0.810 0.810 15.5% 0 0
15 JUN 30.000 0.890 1.120 1.120 14.9% 0 0
15 JUN 32.000 1.860 2.100 2.100 14.1% 0 0
15 JUN 34.000 3.330 3.560 3.560 14.2% 0 0
15 JUN 36.000 5.150 5.410 5.410 16.4% 0 0
15 JUN 38.000 7.100 7.370 7.370 19.5% 0 0
16 MAR 23.000 0.430 0.450 0.450 21.6% 330 0
16 MAR 24.000 0.400 0.610 0.610 20.1% 40 0
16 MAR 25.000 0.500 0.730 0.730 19.0% 65 0
16 MAR 26.000 0.650 0.850 0.850 18.0% 0 0
16 MAR 27.000 0.840 1.050 1.050 17.2% 0 0
16 MAR 28.000 1.090 1.310 1.310 16.5% 20 0
16 MAR 29.000 1.350 1.600 1.600 15.7% 1,056 0
16 MAR 30.000 1.740 1.990 1.990 15.2% 91 0
16 MAR 32.000 2.730 3.070 3.070 14.6% 41 0
16 MAR 34.000 4.150 4.460 4.460 14.7% 25 0
16 MAR 36.000 5.790 6.130 6.130 15.3% 25 0
17 MAR 28.000 1.640 2.120 2.120 15.8% 63 0
17 MAR 29.000 2.050 2.470 2.470 15.4% 3 0
17 MAR 30.000 2.480 3.050 3.050 15.4% 76 0
17 MAR 32.000 3.540 4.070 4.070 14.6% 20 0
17 MAR 34.000 4.810 5.340 5.340 14.0% 0 0
17 MAR 36.000 6.320 6.980 6.980 14.2% 0 0

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