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: July 23, 2014 at 11:55 a.m.   (Data 15 minutes delayed)
  Last price: 31.980 Net change: -0.010 Bid price: 31.980 Ask price: 31.990 30-day historical volatility: 4.96%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 26,896 Volume: 0
14 AUG 24.000 7.960 8.020 8.030 62.7% 0 0
14 AUG 25.000 6.960 7.020 7.030 55.1% 0 0
14 AUG 26.000 5.960 6.020 6.020 48.4% 0 0
14 AUG 27.000 4.960 5.020 5.020 41.0% 0 0
14 AUG 28.000 3.970 4.020 4.020 33.6% 40 0
14 AUG 29.000 2.970 3.020 3.020 26.3% 0 0
14 AUG 30.000 1.960 2.020 2.030 18.9% 188 0
14 AUG 32.000 0.170 0.230 0.230 7.2% 10,063 0
14 AUG 34.000 0 0.040 0.040 12.9% 80 0
14 AUG 36.000 0 0.040 0.040 21.6% 0 0
14 AUG 38.000 0 0.040 0.040 43.9% 0 0
14 SEP 23.000 8.950 9.030 9.030 49.7% 0 0
14 SEP 24.000 7.950 8.030 8.030 44.2% 0 0
14 SEP 25.000 6.950 7.030 7.030 38.8% 0 0
14 SEP 26.000 5.950 6.030 6.040 33.6% 0 0
14 SEP 27.000 4.950 5.030 5.040 28.5% 0 0
14 SEP 28.000 3.960 4.030 4.040 23.4% 0 0
14 SEP 29.000 2.960 3.030 3.030 18.4% 170 0
14 SEP 30.000 1.950 2.010 2.020 12.7% 2,470 0
14 SEP 32.000 0.330 0.380 0.380 8.1% 10,714 0
14 SEP 34.000 0 0.060 0.060 9.6% 0 0
14 SEP 36.000 0 0.050 0.050 14.3% 0 0
14 SEP 38.000 0 0.050 0.050 19.3% 0 0
14 OCT 26.000 5.950 6.040 6.040 30.2% 0 0
14 OCT 27.000 4.950 5.040 5.050 25.6% 0 0
14 OCT 28.000 3.950 4.040 4.050 21.0% 0 0
14 OCT 29.000 2.950 3.040 3.050 16.6% 0 0
14 OCT 30.000 1.950 2.040 2.050 12.1% 0 0
14 OCT 32.000 0.420 0.480 0.480 8.4% 7 0
14 OCT 34.000 0.010 0.080 0.080 9.1% 0 0
14 OCT 36.000 0 0.060 0.060 12.3% 0 0
14 OCT 38.000 0 0.060 0.060 16.5% 0 0
14 DEC 23.000 8.940 9.050 9.050 37.8% 0 0
14 DEC 24.000 7.940 8.050 8.060 33.9% 0 0
14 DEC 25.000 6.940 7.050 7.050 29.8% 0 0
14 DEC 26.000 5.940 6.050 6.060 26.2% 0 0
14 DEC 27.000 4.940 5.050 5.060 22.4% 0 0
14 DEC 28.000 3.940 4.050 4.060 18.5% 0 0
14 DEC 29.000 2.940 3.050 3.060 14.9% 50 0
14 DEC 30.000 1.960 2.050 2.060 11.0% 218 0
14 DEC 32.000 0.550 0.630 0.630 9.0% 189 0
14 DEC 34.000 0.050 0.110 0.110 8.3% 0 0
14 DEC 36.000 0 0.080 0.080 10.2% 0 0
14 DEC 38.000 0 0.070 0.070 13.1% 0 0
15 MAR 19.000 12.830 13.080 13.100 48.3% 0 0
15 MAR 20.000 11.830 12.080 12.100 44.2% 0 0
15 MAR 21.000 10.830 11.080 11.100 40.2% 0 0
15 MAR 22.000 9.850 10.080 10.100 36.7% 0 0
15 MAR 23.000 8.840 9.090 9.100 33.0% 5 0
15 MAR 24.000 7.840 8.090 8.100 29.5% 0 0
15 MAR 25.000 6.840 7.090 7.100 26.1% 10 0
15 MAR 26.000 5.840 6.090 6.100 22.7% 20 0
15 MAR 27.000 4.850 5.090 5.100 19.6% 50 0
15 MAR 28.000 3.860 4.090 4.100 16.4% 78 0
15 MAR 29.000 2.850 3.070 3.050 13.0% 1,112 0
15 MAR 30.000 2.000 2.200 2.210 11.4% 38 0
15 MAR 32.000 0.670 0.860 0.840 9.3% 60 0
15 MAR 34.000 0.060 0.240 0.230 8.2% 0 0
15 MAR 36.000 0 0.110 0.110 10.6% 0 0
15 MAR 38.000 0 0.100 0.100 11.3% 0 0
16 MAR 23.000 8.780 9.130 9.140 27.7% 0 0
16 MAR 24.000 7.780 8.130 8.140 24.9% 0 0
16 MAR 25.000 6.800 7.140 7.150 22.2% 2 0
16 MAR 26.000 5.790 6.130 6.140 19.5% 28 0
16 MAR 27.000 4.840 5.130 5.140 17.1% 20 0
16 MAR 28.000 3.850 4.180 4.170 14.8% 44 0
16 MAR 29.000 3.030 3.330 3.310 13.3% 21 0
16 MAR 30.000 2.270 2.560 2.580 12.0% 68 0
16 MAR 32.000 1.160 1.370 1.370 10.6% 1,016 0
16 MAR 34.000 0.450 0.640 0.640 9.7% 3 0
16 MAR 36.000 0.090 0.290 0.160 9.1% 101 0
17 MAR 28.000 3.930 4.580 4.560 15.6% 0 0
17 MAR 29.000 3.190 3.780 3.780 14.3% 0 0
17 MAR 30.000 2.510 3.070 3.070 13.3% 0 0
17 MAR 32.000 1.570 1.960 1.930 12.3% 21 0
17 MAR 34.000 0.780 1.170 1.160 11.2% 0 0
17 MAR 36.000 0.290 0.740 0.710 10.7% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 25,684 Volume: 20
14 AUG 24.000 0 0.040 0.040 52.5% 0 0
14 AUG 25.000 0 0.040 0.040 46.0% 0 0
14 AUG 26.000 0 0.040 0.040 39.6% 0 0
14 AUG 27.000 0 0.040 0.040 33.2% 0 0
14 AUG 28.000 0 0.040 0.040 26.9% 0 0
14 AUG 29.000 0 0.040 0.040 20.7% 0 0
14 AUG 30.000 0 0.040 0.040 14.5% 95 0
14 AUG 32.000 0.300 0.360 0.360 9.1% 454 0
14 AUG 34.000 2.090 2.130 2.130 17.5% 1,253 0
14 AUG 36.000 4.080 4.160 4.170 31.9% 209 0
14 AUG 38.000 6.080 6.120 6.120 45.7% 20 0
14 SEP 23.000 0 0.050 0.050 38.7% 0 0
14 SEP 24.000 0 0.050 0.050 34.3% 0 0
14 SEP 25.000 0 0.050 0.050 29.9% 0 0
14 SEP 26.000 0 0.050 0.050 25.7% 10 0
14 SEP 27.000 0 0.060 0.060 22.2% 250 0
14 SEP 28.000 0.010 0.060 0.060 18.6% 2,237 0
14 SEP 29.000 0.030 0.070 0.070 15.5% 150 0
14 SEP 30.000 0.070 0.120 0.120 13.0% 599 0
14 SEP 32.000 0.510 0.600 0.590 9.8% 85 0
14 SEP 34.000 2.200 2.270 2.270 14.4% 110 0
14 SEP 36.000 4.190 4.260 4.210 22.3% 147 0
14 SEP 38.000 6.180 6.260 6.270 29.2% 50 0
14 OCT 26.000 0 0.060 0.060 21.6% 0 0
14 OCT 27.000 0.010 0.070 0.070 19.0% 0 0
14 OCT 28.000 0.020 0.080 0.080 16.2% 0 0
14 OCT 29.000 0.060 0.110 0.110 14.2% 0 0
14 OCT 30.000 0.120 0.170 0.170 12.1% 0 0
14 OCT 32.000 0.710 0.720 0.710 10.3% 17 20
14 OCT 34.000 2.230 2.310 2.300 11.8% 0 0
14 OCT 36.000 4.200 4.260 4.260 16.9% 0 0
14 OCT 38.000 6.190 6.270 6.270 22.5% 0 0
14 DEC 23.000 0 0.080 0.080 25.6% 0 0
14 DEC 24.000 0.010 0.080 0.080 23.1% 0 0
14 DEC 25.000 0.020 0.090 0.090 20.9% 0 0
14 DEC 26.000 0.030 0.100 0.100 18.6% 0 0
14 DEC 27.000 0.060 0.120 0.120 16.8% 220 0
14 DEC 28.000 0.090 0.160 0.160 14.9% 32 0
14 DEC 29.000 0.170 0.220 0.210 13.4% 190 0
14 DEC 30.000 0.300 0.360 0.350 12.2% 50 0
14 DEC 32.000 0.910 1.010 1.000 10.3% 56 0
14 DEC 34.000 2.410 2.520 2.520 11.2% 64 0
14 DEC 36.000 4.340 4.460 4.450 15.3% 0 0
14 DEC 38.000 6.320 6.440 6.440 19.8% 0 0
15 MAR 19.000 0 0.100 0.100 31.4% 65 0
15 MAR 20.000 0 0.110 0.110 28.9% 75 0
15 MAR 21.000 0 0.120 0.120 26.6% 70 0
15 MAR 22.000 0 0.130 0.130 24.3% 80 0
15 MAR 23.000 0.060 0.130 0.130 23.3% 799 0
15 MAR 24.000 0.020 0.150 0.150 20.2% 2,030 0
15 MAR 25.000 0.020 0.160 0.170 18.1% 20 0
15 MAR 26.000 0.020 0.200 0.200 16.1% 10 0
15 MAR 27.000 0.140 0.250 0.250 15.8% 310 0
15 MAR 28.000 0.230 0.330 0.330 14.7% 3,722 0
15 MAR 29.000 0.360 0.460 0.460 13.6% 10,604 0
15 MAR 30.000 0.480 0.600 0.670 11.8% 45 0
15 MAR 32.000 1.220 1.440 1.440 11.0% 13 0
15 MAR 34.000 2.570 2.830 2.840 10.8% 0 0
15 MAR 36.000 4.480 4.710 4.720 13.9% 0 0
15 MAR 38.000 6.410 6.670 6.690 16.9% 0 0
16 MAR 23.000 0.300 0.460 0.460 19.7% 168 0
16 MAR 24.000 0.290 0.540 0.540 18.0% 40 0
16 MAR 25.000 0.360 0.600 0.610 16.7% 65 0
16 MAR 26.000 0.490 0.720 0.730 15.9% 0 0
16 MAR 27.000 0.630 0.860 0.880 15.0% 20 0
16 MAR 28.000 0.850 1.070 1.090 14.4% 20 0
16 MAR 29.000 1.100 1.340 1.340 13.7% 1,020 0
16 MAR 30.000 1.430 1.660 1.650 13.1% 77 0
16 MAR 32.000 2.280 2.650 2.650 12.4% 30 0
16 MAR 34.000 3.590 3.970 3.960 12.2% 25 0
16 MAR 36.000 5.170 5.610 5.620 12.6% 25 0
17 MAR 28.000 1.230 1.700 1.710 13.5% 3 0
17 MAR 29.000 1.530 2.000 2.010 12.9% 0 0
17 MAR 30.000 1.920 2.350 2.370 12.4% 50 0
17 MAR 32.000 2.880 3.410 3.430 11.9% 0 0
17 MAR 34.000 4.100 4.620 4.650 11.1% 0 0
17 MAR 36.000 5.630 6.210 6.240 11.1% 0 0

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