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 21, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 31.010 Net change: 0.290 Bid price: 31.000 Ask price: 31.040 30-day historical volatility: 14.06%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 4,287 Volume: 0
14 NOV 24.000 6.970 7.090 7.090 53.4% 0 0
14 NOV 25.000 5.960 6.090 6.090 45.8% 0 0
14 NOV 26.000 4.970 5.090 5.090 39.3% 0 0
14 NOV 27.000 3.970 4.090 4.090 32.4% 0 0
14 NOV 28.000 2.960 3.090 3.090 25.2% 10 0
14 NOV 28.250 2.710 2.840 2.840 23.5% 0 0
14 NOV 28.500 2.470 2.590 2.590 22.1% 0 0
14 NOV 28.750 2.220 2.340 2.340 20.3% 0 0
14 NOV 29.000 1.970 2.090 2.090 18.5% 0 0
14 NOV 29.250 1.730 1.850 1.850 17.3% 0 0
14 NOV 29.500 1.490 1.610 1.610 15.9% 0 0
14 NOV 29.750 1.250 1.370 1.370 14.5% 0 0
14 NOV 30.000 1.010 1.140 1.140 13.0% 22 0
14 NOV 30.250 0.800 0.950 0.950 12.6% 20 0
14 NOV 30.500 0.690 0.740 0.740 13.0% 100 0
14 NOV 30.750 0.510 0.570 0.570 12.2% 100 0
14 NOV 32.000 0.050 0.150 0.150 12.1% 568 0
14 NOV 32.250 0.020 0.110 0.110 12.1% 0 0
14 NOV 32.500 0.010 0.080 0.080 12.4% 50 0
14 NOV 32.750 0 0.070 0.070 13.0% 0 0
14 NOV 34.000 0 0.050 0.050 16.1% 0 0
14 NOV 34.250 0 0.050 0.050 17.0% 0 0
14 NOV 34.500 0 0.050 0.050 18.0% 0 0
14 NOV 34.750 0 0.050 0.050 19.0% 0 0
14 NOV 36.000 0 0.050 0.050 23.5% 0 0
14 NOV 36.250 0 0.050 0.050 35.5% 0 0
14 NOV 36.500 0 0.050 0.050 36.8% 0 0
14 NOV 36.750 0 0.050 0.050 38.2% 0 0
14 NOV 38.000 0 0.050 0.050 44.6% 0 0
14 DEC 23.000 7.970 8.100 8.100 47.2% 0 0
14 DEC 24.000 6.970 7.100 7.100 41.5% 0 0
14 DEC 25.000 5.970 6.100 6.100 36.0% 0 0
14 DEC 26.000 4.970 5.100 5.100 30.6% 0 0
14 DEC 27.000 3.970 4.100 4.100 25.2% 0 0
14 DEC 28.000 2.970 3.100 3.100 19.9% 0 0
14 DEC 28.250 2.730 2.860 2.860 19.0% 0 0
14 DEC 28.500 2.500 2.610 2.610 18.0% 0 0
14 DEC 28.750 2.260 2.370 2.370 17.0% 0 0
14 DEC 29.000 2.020 2.170 2.170 16.6% 5 0
14 DEC 29.250 1.790 1.930 1.930 15.6% 0 0
14 DEC 29.500 1.580 1.700 1.700 14.9% 0 0
14 DEC 29.750 1.370 1.490 1.490 14.4% 0 0
14 DEC 30.000 1.170 1.310 1.310 14.1% 124 0
14 DEC 30.250 1.030 1.120 1.120 14.1% 0 0
14 DEC 30.500 0.830 0.940 0.940 13.3% 0 0
14 DEC 30.750 0.700 0.780 0.780 13.2% 0 0
14 DEC 31.000 0.520 0.710 0.710 13.2% 66 0
14 DEC 32.000 0.170 0.240 0.240 11.8% 324 0
14 DEC 32.250 0.110 0.210 0.210 12.0% 0 0
14 DEC 32.500 0.060 0.150 0.150 11.5% 0 0
14 DEC 32.750 0.050 0.150 0.150 12.5% 0 0
14 DEC 33.000 0.030 0.120 0.120 12.6% 706 0
14 DEC 34.000 0 0.070 0.070 12.8% 0 0
14 DEC 34.250 0 0.070 0.070 13.5% 0 0
14 DEC 34.500 0 0.070 0.070 14.2% 0 0
14 DEC 34.750 0 0.060 0.060 14.3% 0 0
14 DEC 35.000 0 0.060 0.060 15.0% 0 0
14 DEC 36.000 0 0.060 0.060 17.7% 0 0
14 DEC 38.000 0 0.060 0.060 22.7% 0 0
15 JAN 24.000 6.980 7.130 7.130 37.7% 0 0
15 JAN 25.000 5.980 6.120 6.120 32.5% 0 0
15 JAN 26.000 4.980 5.120 5.120 27.7% 0 0
15 JAN 27.000 3.980 4.130 4.130 23.2% 0 0
15 JAN 28.000 2.990 3.140 3.140 18.8% 0 0
15 JAN 29.000 2.040 2.200 2.200 15.3% 0 0
15 JAN 30.000 1.200 1.370 1.370 13.0% 0 0
15 JAN 32.000 0.180 0.320 0.320 10.9% 0 0
15 JAN 34.000 0.010 0.140 0.140 13.8% 0 0
15 JAN 36.000 0 0.110 0.110 16.9% 0 0
15 MAR 19.000 11.950 12.110 12.110 53.5% 0 0
15 MAR 20.000 10.950 11.110 11.110 48.7% 0 0
15 MAR 21.000 9.950 10.110 10.110 44.1% 0 0
15 MAR 22.000 8.950 9.110 9.110 39.6% 0 0
15 MAR 23.000 7.980 8.130 8.130 36.2% 5 0
15 MAR 24.000 6.980 7.130 7.130 32.0% 0 0
15 MAR 25.000 5.980 6.140 6.140 28.1% 10 0
15 MAR 26.000 4.980 5.140 5.140 24.0% 10 0
15 MAR 27.000 3.990 4.140 4.140 20.2% 50 0
15 MAR 28.000 3.040 3.150 3.150 16.8% 34 0
15 MAR 29.000 2.190 2.300 2.300 15.1% 40 0
15 MAR 30.000 1.440 1.590 1.590 14.0% 55 0
15 MAR 31.000 0.860 0.930 0.930 12.8% 107 0
15 MAR 32.000 0.410 0.520 0.520 11.9% 214 0
15 MAR 33.000 0.170 0.270 0.270 11.6% 260 0
15 MAR 34.000 0.060 0.160 0.160 11.9% 4 0
15 MAR 36.000 0 0.080 0.080 12.1% 0 0
15 MAR 38.000 0 0.070 0.070 14.9% 0 0
15 JUN 24.000 6.860 7.160 7.160 27.3% 0 0
15 JUN 25.000 5.860 6.160 6.160 23.8% 0 0
15 JUN 26.000 4.810 5.160 5.160 20.0% 0 0
15 JUN 27.000 3.910 4.170 4.170 17.6% 0 0
15 JUN 28.000 3.030 3.270 3.270 15.7% 0 0
15 JUN 29.000 2.210 2.460 2.460 14.2% 0 0
15 JUN 30.000 1.500 1.770 1.770 13.2% 0 0
15 JUN 32.000 0.460 0.750 0.750 11.5% 0 0
15 JUN 34.000 0.040 0.300 0.300 11.0% 0 0
15 JUN 36.000 0.010 0.150 0.150 12.5% 0 0
15 JUN 38.000 0 0.130 0.130 13.6% 0 0
16 MAR 23.000 7.850 8.180 8.180 26.6% 0 0
16 MAR 24.000 6.850 7.180 7.180 23.7% 0 0
16 MAR 25.000 5.850 6.180 6.180 20.8% 2 0
16 MAR 26.000 4.920 5.200 5.200 18.5% 0 0
16 MAR 27.000 4.030 4.310 4.310 16.6% 20 0
16 MAR 28.000 3.210 3.480 3.480 15.1% 40 0
16 MAR 29.000 2.460 2.800 2.800 14.2% 21 0
16 MAR 30.000 1.880 2.160 2.160 13.5% 72 0
16 MAR 32.000 0.930 1.200 1.200 12.4% 1,098 0
16 MAR 34.000 0.360 0.610 0.610 11.7% 13 0
16 MAR 36.000 0.090 0.290 0.290 11.2% 37 0
17 MAR 28.000 3.460 4.100 4.100 16.5% 0 0
17 MAR 29.000 2.800 3.470 3.470 15.7% 0 0
17 MAR 30.000 2.230 2.900 2.900 15.0% 14 0
17 MAR 32.000 1.360 1.840 1.840 13.8% 17 0
17 MAR 34.000 0.750 1.210 1.210 13.3% 0 0
17 MAR 36.000 0.320 0.770 0.770 12.7% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 27,960 Volume: 161
14 NOV 24.000 0 0.090 0.090 46.8% 0 0
14 NOV 25.000 0 0.090 0.090 40.3% 0 0
14 NOV 26.000 0 0.090 0.090 34.0% 0 0
14 NOV 27.000 0 0.100 0.100 28.4% 0 0
14 NOV 28.000 0.010 0.110 0.110 23.1% 0 0
14 NOV 28.250 0.020 0.080 0.080 20.6% 0 0
14 NOV 28.500 0.020 0.090 0.090 19.4% 0 0
14 NOV 28.750 0.020 0.100 0.100 18.2% 0 0
14 NOV 29.000 0.030 0.110 0.110 17.2% 0 0
14 NOV 29.250 0.080 0.130 0.130 17.5% 20 0
14 NOV 29.500 0.100 0.150 0.150 16.6% 0 0
14 NOV 29.750 0.080 0.190 0.190 15.0% 0 0
14 NOV 30.000 0.160 0.220 0.220 15.0% 40 0
14 NOV 30.250 0.220 0.280 0.280 14.7% 0 0
14 NOV 30.500 0.210 0.350 0.350 13.1% 10 0
14 NOV 30.750 0.300 0.440 0.440 12.8% 0 0
14 NOV 32.000 1.160 1.280 1.280 14.4% 75 60
14 NOV 32.250 1.370 1.500 1.500 14.9% 0 0
14 NOV 32.500 1.610 1.720 1.720 15.7% 0 0
14 NOV 32.750 1.860 1.960 1.960 17.0% 0 0
14 NOV 34.000 3.090 3.190 3.190 23.0% 0 0
14 NOV 34.250 3.330 3.440 3.440 24.0% 0 0
14 NOV 34.500 3.590 3.680 3.680 25.3% 0 0
14 NOV 34.750 3.840 3.930 3.930 26.5% 0 0
14 NOV 36.000 5.080 5.180 5.180 33.2% 320 0
14 NOV 36.250 5.330 5.430 5.430 35.1% 0 0
14 NOV 36.500 5.580 5.680 5.680 37.0% 0 0
14 NOV 36.750 5.830 5.930 5.930 38.8% 0 0
14 NOV 38.000 7.080 7.180 7.180 46.6% 244 1
14 DEC 23.000 0 0.120 0.120 40.6% 0 0
14 DEC 24.000 0 0.120 0.120 35.6% 0 0
14 DEC 25.000 0 0.120 0.120 30.8% 0 0
14 DEC 26.000 0.010 0.130 0.130 26.8% 0 0
14 DEC 27.000 0.030 0.100 0.100 21.7% 271 0
14 DEC 28.000 0.080 0.180 0.180 20.3% 32 0
14 DEC 28.250 0.090 0.160 0.160 18.7% 0 0
14 DEC 28.500 0.110 0.180 0.180 18.2% 0 0
14 DEC 28.750 0.130 0.200 0.200 17.5% 0 0
14 DEC 29.000 0.170 0.250 0.250 17.6% 193 0
14 DEC 29.250 0.190 0.290 0.290 16.9% 0 0
14 DEC 29.500 0.230 0.320 0.320 16.3% 0 0
14 DEC 29.750 0.270 0.370 0.370 15.8% 0 0
14 DEC 30.000 0.330 0.430 0.430 15.4% 38 0
14 DEC 30.250 0.390 0.500 0.500 14.9% 0 0
14 DEC 30.500 0.470 0.590 0.590 14.6% 0 0
14 DEC 30.750 0.570 0.700 0.700 14.5% 0 0
14 DEC 31.000 0.660 0.810 0.810 14.0% 110 90
14 DEC 32.000 1.320 1.450 1.450 14.3% 117 0
14 DEC 32.250 1.500 1.630 1.630 14.0% 0 0
14 DEC 32.500 1.710 1.840 1.840 14.3% 0 0
14 DEC 32.750 1.910 2.110 2.110 15.2% 0 0
14 DEC 33.000 2.180 2.330 2.330 16.3% 14 0
14 DEC 34.000 3.120 3.270 3.270 18.6% 65 0
14 DEC 34.250 3.370 3.520 3.520 19.6% 0 0
14 DEC 34.500 3.610 3.760 3.760 20.2% 0 0
14 DEC 34.750 3.860 4.010 4.010 21.1% 0 0
14 DEC 35.000 4.110 4.260 4.260 22.1% 10 0
14 DEC 36.000 5.110 5.200 5.200 24.0% 120 2
14 DEC 38.000 7.100 7.250 7.250 32.1% 20 0
15 JAN 24.000 0.010 0.130 0.130 30.1% 0 0
15 JAN 25.000 0.020 0.140 0.140 26.7% 0 0
15 JAN 26.000 0.040 0.150 0.150 23.5% 0 0
15 JAN 27.000 0.070 0.180 0.180 20.7% 0 0
15 JAN 28.000 0.130 0.210 0.210 17.9% 0 0
15 JAN 29.000 0.230 0.340 0.340 16.1% 0 0
15 JAN 30.000 0.480 0.600 0.600 15.4% 0 0
15 JAN 32.000 1.420 1.610 1.610 13.7% 35 0
15 JAN 34.000 3.210 3.360 3.360 17.1% 0 0
15 JAN 36.000 5.180 5.330 5.330 22.7% 0 0
15 MAR 19.000 0 0.160 0.160 41.0% 65 0
15 MAR 20.000 0 0.160 0.160 37.2% 75 0
15 MAR 21.000 0 0.160 0.160 33.5% 70 0
15 MAR 22.000 0.010 0.210 0.210 32.0% 80 0
15 MAR 23.000 0.100 0.110 0.110 28.1% 1,034 0
15 MAR 24.000 0.050 0.240 0.240 26.6% 2,030 0
15 MAR 25.000 0.080 0.240 0.240 23.6% 20 0
15 MAR 26.000 0.120 0.220 0.220 20.4% 15 0
15 MAR 27.000 0.200 0.300 0.300 19.0% 290 0
15 MAR 28.000 0.330 0.350 0.350 17.1% 3,607 1
15 MAR 29.000 0.510 0.540 0.540 16.0% 10,675 0
15 MAR 30.000 0.810 0.890 0.890 15.5% 433 0
15 MAR 31.000 1.240 1.360 1.360 15.1% 2,769 0
15 MAR 32.000 1.830 1.970 1.970 15.0% 3,027 0
15 MAR 33.000 2.580 2.730 2.730 15.5% 0 0
15 MAR 34.000 3.450 3.690 3.690 17.4% 70 0
15 MAR 36.000 5.360 5.450 5.450 19.5% 110 2
15 MAR 38.000 7.340 7.590 7.590 25.9% 99 0
15 JUN 24.000 0.020 0.260 0.260 20.5% 0 0
15 JUN 25.000 0.100 0.320 0.320 19.7% 0 0
15 JUN 26.000 0.180 0.400 0.400 18.5% 0 0
15 JUN 27.000 0.340 0.530 0.530 17.9% 0 0
15 JUN 28.000 0.510 0.710 0.710 16.9% 0 5
15 JUN 29.000 0.690 0.970 0.970 15.7% 0 0
15 JUN 30.000 1.060 1.330 1.330 15.3% 0 0
15 JUN 32.000 2.120 2.390 2.390 14.8% 0 0
15 JUN 34.000 3.610 3.940 3.940 15.2% 0 0
15 JUN 36.000 5.430 5.780 5.780 17.2% 0 0
15 JUN 38.000 7.380 7.740 7.740 20.3% 0 0
16 MAR 23.000 0.450 0.560 0.560 21.9% 279 0
16 MAR 24.000 0.480 0.670 0.670 20.3% 40 0
16 MAR 25.000 0.600 0.810 0.810 19.3% 65 0
16 MAR 26.000 0.780 0.940 0.940 18.3% 0 0
16 MAR 27.000 1.000 1.170 1.170 17.6% 0 0
16 MAR 28.000 1.280 1.460 1.460 17.0% 20 0
16 MAR 29.000 1.600 1.810 1.810 16.4% 1,020 0
16 MAR 30.000 2.000 2.240 2.240 15.9% 91 0
16 MAR 32.000 3.060 3.350 3.350 15.3% 30 0
16 MAR 34.000 4.490 4.790 4.790 15.5% 25 0
16 MAR 36.000 6.180 6.480 6.480 16.4% 25 0
17 MAR 28.000 1.870 2.330 2.330 16.4% 63 0
17 MAR 29.000 2.210 2.850 2.850 16.1% 3 0
17 MAR 30.000 2.670 3.300 3.300 15.7% 76 0
17 MAR 32.000 3.790 4.360 4.360 15.1% 20 0
17 MAR 34.000 5.120 5.660 5.660 14.6% 0 0
17 MAR 36.000 6.580 7.300 7.300 14.5% 0 0

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