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: September 17, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 32.720 Net change: 0.020 Bid price: 32.700 Ask price: 32.720 30-day historical volatility: 6.67%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,664 Volume: 20,000
14 SEP 23.000 9.700 9.750 9.750 91.2% 0 0
14 SEP 24.000 8.700 8.750 8.750 91.2% 0 0
14 SEP 25.000 7.700 7.750 7.750 91.1% 0 0
14 SEP 26.000 6.700 6.750 6.750 90.2% 0 0
14 SEP 27.000 5.700 5.750 5.750 86.5% 0 0
14 SEP 28.000 4.710 4.750 4.750 82.8% 0 0
14 SEP 29.000 3.710 3.750 3.750 67.3% 50 0
14 SEP 30.000 2.700 2.750 2.750 48.3% 2,000 0
14 SEP 31.000 1.690 1.750 1.750 29.7% 0 0
14 SEP 32.000 0.710 0.750 0.750 17.0% 15,657 10,000
14 SEP 33.000 0.010 0.110 0.110 13.9% 10,050 0
14 SEP 34.000 0 0.030 0.030 29.3% 0 0
14 SEP 36.000 0 0.030 0.030 47.0% 0 0
14 SEP 38.000 0 0.030 0.030 -- 0 0
14 OCT 26.000 6.700 6.760 6.760 47.6% 0 0
14 OCT 27.000 5.700 5.760 5.760 41.0% 0 0
14 OCT 28.000 4.710 4.760 4.760 35.0% 0 0
14 OCT 29.000 3.710 3.760 3.760 28.6% 0 0
14 OCT 30.000 2.690 2.760 2.760 21.5% 0 0
14 OCT 31.000 1.690 1.760 1.760 14.9% 152 0
14 OCT 32.000 0.780 0.840 0.840 10.9% 41 10,000
14 OCT 33.000 0.170 0.220 0.220 9.0% 0 0
14 OCT 34.000 0 0.060 0.060 9.6% 100 0
14 OCT 36.000 0 0.040 0.040 15.7% 0 0
14 OCT 38.000 0 0.040 0.040 22.6% 0 0
14 NOV 26.000 6.700 6.780 6.780 36.0% 0 0
14 NOV 27.000 5.700 5.780 5.780 31.1% 0 0
14 NOV 28.000 4.710 4.780 4.780 26.5% 0 0
14 NOV 29.000 3.710 3.780 3.780 21.7% 0 0
14 NOV 30.000 2.690 2.780 2.780 16.5% 0 0
14 NOV 32.000 0.870 0.950 0.950 10.0% 103 0
14 NOV 34.000 0.050 0.110 0.110 8.7% 0 0
14 NOV 36.000 0 0.060 0.060 11.8% 0 0
14 NOV 38.000 0 0.060 0.060 16.6% 0 0
14 DEC 23.000 9.700 9.780 9.780 46.1% 0 0
14 DEC 24.000 8.700 8.780 8.780 41.4% 0 0
14 DEC 25.000 7.700 7.780 7.780 36.8% 0 0
14 DEC 26.000 6.700 6.780 6.780 32.3% 0 0
14 DEC 27.000 5.700 5.780 5.780 28.0% 0 0
14 DEC 28.000 4.700 4.780 4.780 23.7% 0 0
14 DEC 29.000 3.700 3.780 3.780 19.4% 5 0
14 DEC 30.000 2.680 2.780 2.780 14.9% 50 0
14 DEC 31.000 1.730 1.830 1.830 11.7% 0 0
14 DEC 32.000 0.940 1.030 1.030 10.1% 314 0
14 DEC 33.000 0.390 0.460 0.460 9.3% 506 0
14 DEC 34.000 0.100 0.160 0.160 8.7% 0 0
14 DEC 35.000 0.020 0.080 0.080 9.6% 0 0
14 DEC 36.000 0 0.070 0.070 10.4% 0 0
14 DEC 38.000 0 0.060 0.060 14.0% 0 0
15 MAR 19.000 13.650 13.800 13.800 54.4% 0 0
15 MAR 20.000 12.650 12.800 12.800 49.9% 0 0
15 MAR 21.000 11.650 11.800 11.800 45.7% 0 0
15 MAR 22.000 10.680 10.800 10.800 42.1% 0 0
15 MAR 23.000 9.680 9.800 9.800 38.1% 5 0
15 MAR 24.000 8.680 8.800 8.800 34.3% 0 0
15 MAR 25.000 7.680 7.800 7.800 30.6% 10 0
15 MAR 26.000 6.680 6.800 6.800 27.0% 10 0
15 MAR 27.000 5.680 5.800 5.800 23.5% 50 0
15 MAR 28.000 4.680 4.800 4.800 20.0% 20 0
15 MAR 29.000 3.680 3.800 3.800 16.5% 30 0
15 MAR 30.000 2.690 2.820 2.820 13.3% 38 0
15 MAR 31.000 1.870 1.980 1.980 11.9% 10 0
15 MAR 32.000 1.130 1.250 1.250 10.6% 43 0
15 MAR 33.000 0.590 0.680 0.680 9.7% 0 0
15 MAR 34.000 0.270 0.340 0.340 9.3% 4 0
15 MAR 36.000 0.040 0.100 0.100 9.8% 0 0
15 MAR 38.000 0 0.080 0.080 10.9% 0 0
16 MAR 23.000 9.550 9.870 9.870 29.6% 0 0
16 MAR 24.000 8.550 8.870 8.870 26.8% 0 0
16 MAR 25.000 7.550 7.870 7.870 24.0% 2 0
16 MAR 26.000 6.550 6.870 6.870 21.3% 0 0
16 MAR 27.000 5.550 5.870 5.870 18.7% 20 0
16 MAR 28.000 4.610 4.880 4.880 16.4% 40 0
16 MAR 29.000 3.800 3.980 3.980 15.0% 21 0
16 MAR 30.000 2.970 3.160 3.160 13.5% 68 0
16 MAR 32.000 1.710 1.800 1.800 11.8% 1,048 0
16 MAR 34.000 0.790 0.900 0.900 10.7% 13 0
16 MAR 36.000 0.260 0.410 0.410 9.9% 104 0
17 MAR 28.000 4.680 5.290 5.290 17.0% 0 0
17 MAR 29.000 3.910 4.470 4.470 15.8% 0 0
17 MAR 30.000 3.200 3.730 3.730 14.7% 10 0
17 MAR 32.000 2.140 2.520 2.520 13.6% 21 0
17 MAR 34.000 1.220 1.660 1.660 12.6% 0 0
17 MAR 36.000 0.580 1.040 1.040 11.8% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 89,958 Volume: 120
14 SEP 23.000 0 0.030 0.030 100.6% 0 0
14 SEP 24.000 0 0.030 0.030 100.5% 0 0
14 SEP 25.000 0 0.030 0.030 100.0% 0 0
14 SEP 26.000 0 0.030 0.030 98.0% 10 0
14 SEP 27.000 0 0.030 0.030 92.0% 250 0
14 SEP 28.000 0 0.030 0.030 80.6% 30,015 0
14 SEP 29.000 0 0.030 0.030 65.8% 150 0
14 SEP 30.000 0 0.030 0.030 49.9% 462 0
14 SEP 31.000 0 0.030 0.030 33.6% 0 0
14 SEP 32.000 0 0.030 0.030 16.5% 30,105 0
14 SEP 33.000 0.340 0.400 0.400 16.3% 251 0
14 SEP 34.000 1.320 1.370 1.370 35.1% 338 0
14 SEP 36.000 3.320 3.370 3.370 68.8% 252 0
14 SEP 38.000 5.320 5.370 5.370 -- 154 0
14 OCT 26.000 0 0.040 0.040 37.2% 0 0
14 OCT 27.000 0 0.040 0.040 31.8% 0 0
14 OCT 28.000 0 0.040 0.040 26.4% 0 0
14 OCT 29.000 0 0.050 0.050 22.0% 0 0
14 OCT 30.000 0.010 0.050 0.050 17.2% 40 0
14 OCT 31.000 0.040 0.080 0.080 13.8% 0 0
14 OCT 32.000 0.160 0.200 0.200 11.4% 440 0
14 OCT 33.000 0.530 0.570 0.570 9.0% 30 0
14 OCT 34.000 1.350 1.410 1.410 9.2% 10 0
14 OCT 36.000 3.320 3.380 3.380 -- 30 0
14 OCT 38.000 5.320 5.380 5.380 -- 28 0
14 NOV 26.000 0 0.060 0.060 27.0% 0 0
14 NOV 27.000 0.010 0.060 0.060 23.7% 0 0
14 NOV 28.000 0.010 0.070 0.070 20.3% 0 0
14 NOV 29.000 0.030 0.080 0.080 17.5% 0 0
14 NOV 30.000 0.060 0.110 0.110 14.8% 0 0
14 NOV 32.000 0.350 0.410 0.410 11.7% 0 0
14 NOV 34.000 1.560 1.660 1.660 12.7% 0 0
14 NOV 36.000 3.490 3.580 3.580 19.3% 320 0
14 NOV 38.000 5.490 5.580 5.580 26.5% 244 0
14 DEC 23.000 0 0.070 0.070 33.7% 0 0
14 DEC 24.000 0 0.070 0.070 30.0% 0 0
14 DEC 25.000 0.010 0.070 0.070 27.1% 0 0
14 DEC 26.000 0.020 0.080 0.080 24.5% 0 0
14 DEC 27.000 0.020 0.080 0.080 21.0% 270 0
14 DEC 28.000 0.040 0.100 0.100 18.9% 32 0
14 DEC 29.000 0.070 0.110 0.110 16.2% 190 0
14 DEC 30.000 0.120 0.160 0.160 14.1% 58 0
14 DEC 31.000 0.240 0.290 0.290 12.8% 23 0
14 DEC 32.000 0.480 0.530 0.530 11.6% 129 0
14 DEC 33.000 0.920 1.000 1.000 11.0% 4 0
14 DEC 34.000 1.630 1.730 1.730 11.4% 65 0
14 DEC 35.000 2.540 2.620 2.620 13.0% 10 0
14 DEC 36.000 3.510 3.590 3.590 15.5% 120 0
14 DEC 38.000 5.500 5.580 5.580 21.0% 20 0
15 MAR 19.000 0 0.090 0.090 36.6% 65 0
15 MAR 20.000 0 0.090 0.090 33.5% 75 0
15 MAR 21.000 0 0.090 0.090 30.4% 70 0
15 MAR 22.000 0 0.090 0.090 27.5% 80 0
15 MAR 23.000 0.050 0.060 0.060 25.6% 951 0
15 MAR 24.000 0.020 0.100 0.100 23.2% 2,030 0
15 MAR 25.000 0.030 0.110 0.110 21.1% 20 0
15 MAR 26.000 0.060 0.130 0.130 19.6% 10 0
15 MAR 27.000 0.090 0.160 0.160 17.9% 310 0
15 MAR 28.000 0.150 0.190 0.190 16.3% 3,722 0
15 MAR 29.000 0.230 0.270 0.270 15.1% 10,614 0
15 MAR 30.000 0.340 0.400 0.400 13.8% 428 0
15 MAR 31.000 0.560 0.620 0.620 13.0% 2,769 0
15 MAR 32.000 0.870 0.960 0.960 12.3% 3,007 0
15 MAR 33.000 1.330 1.480 1.480 11.9% 0 0
15 MAR 34.000 2.010 2.150 2.150 12.1% 50 20
15 MAR 36.000 3.750 3.890 3.890 14.2% 10 100
15 MAR 38.000 5.700 5.850 5.850 18.0% 0 0
16 MAR 23.000 0.190 0.410 0.410 20.4% 268 0
16 MAR 24.000 0.280 0.460 0.460 19.4% 40 0
16 MAR 25.000 0.340 0.530 0.530 18.2% 65 0
16 MAR 26.000 0.450 0.640 0.640 17.4% 0 0
16 MAR 27.000 0.590 0.770 0.770 16.5% 0 0
16 MAR 28.000 0.770 0.940 0.940 15.8% 20 0
16 MAR 29.000 0.990 1.160 1.160 15.1% 1,020 0
16 MAR 30.000 1.260 1.440 1.440 14.4% 91 0
16 MAR 32.000 2.030 2.240 2.240 13.5% 30 0
16 MAR 34.000 3.070 3.400 3.400 12.7% 25 0
16 MAR 36.000 4.560 4.900 4.900 12.8% 25 0
17 MAR 28.000 1.160 1.630 1.630 14.9% 63 0
17 MAR 29.000 1.430 1.890 1.890 14.2% 0 0
17 MAR 30.000 1.750 2.210 2.210 13.7% 50 0
17 MAR 32.000 2.550 3.150 3.150 12.9% 0 0
17 MAR 34.000 3.650 4.220 4.220 12.0% 0 0
17 MAR 36.000 5.040 5.580 5.580 11.4% 0 0

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