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: December 22, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 31.320 Net change: 0.030 Bid price: 31.300 Ask price: 31.350 30-day historical volatility: 12.63%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,392 Volume: 4
15 JAN 24.000 7.260 7.390 7.390 57.0% 0 0
15 JAN 25.000 6.260 6.390 6.390 49.6% 0 0
15 JAN 26.000 5.260 5.390 5.390 42.3% 0 0
15 JAN 27.000 4.270 4.390 4.390 35.7% 0 0
15 JAN 28.000 3.270 3.390 3.390 28.5% 2 0
15 JAN 28.250 3.020 3.140 3.140 26.6% 0 0
15 JAN 28.500 2.770 2.890 2.890 24.8% 0 0
15 JAN 28.750 2.520 2.650 2.650 23.4% 0 0
15 JAN 29.000 2.270 2.400 2.400 21.6% 20 0
15 JAN 29.250 2.040 2.160 2.160 20.8% 100 0
15 JAN 29.500 1.800 1.920 1.920 19.4% 20 0
15 JAN 29.750 1.590 1.730 1.730 20.0% 40 0
15 JAN 30.000 1.370 1.520 1.520 19.4% 40 0
15 JAN 30.250 1.170 1.290 1.290 18.4% 90 0
15 JAN 30.500 0.980 1.110 1.110 18.2% 0 0
15 JAN 30.750 0.790 0.930 0.930 17.5% 15 0
15 JAN 31.000 0.630 0.750 0.750 16.9% 25 0
15 JAN 31.250 0.490 0.610 0.610 16.7% 0 0
15 JAN 31.500 0.370 0.460 0.460 16.0% 4,000 0
15 JAN 31.750 0.240 0.350 0.350 15.2% 500 0
15 JAN 32.000 0.160 0.260 0.260 14.9% 40 0
15 JAN 32.250 0.100 0.190 0.190 14.7% 0 0
15 JAN 32.500 0.060 0.170 0.170 15.4% 20 0
15 JAN 32.750 0.030 0.170 0.170 16.5% 4,423 0
15 JAN 33.000 0.010 0.170 0.170 17.7% 0 0
15 JAN 33.250 0 0.160 0.160 18.8% 0 0
15 JAN 33.500 0 0.160 0.160 20.4% 0 0
15 JAN 33.750 0 0.080 0.080 18.6% 0 0
15 JAN 34.000 0 0.080 0.080 19.5% 0 0
15 JAN 34.250 0 0.080 0.080 20.2% 0 0
15 JAN 34.500 0 0.080 0.080 21.1% 0 0
15 JAN 34.750 0 0.080 0.080 22.0% 0 0
15 JAN 36.000 0 0.080 0.080 36.3% 0 0
15 JAN 36.250 0 0.080 0.080 38.0% 0 0
15 JAN 36.500 0 0.080 0.080 39.7% 0 0
15 JAN 36.750 0 0.080 0.080 41.3% 0 0
15 JAN 38.000 0 0.080 0.080 49.0% 0 0
15 FEB 24.000 7.250 7.410 7.410 41.4% 0 0
15 FEB 25.000 6.240 6.410 6.410 35.7% 0 0
15 FEB 26.000 5.250 5.410 5.410 30.8% 0 0
15 FEB 27.000 4.250 4.410 4.410 25.6% 0 0
15 FEB 28.000 3.260 3.410 3.410 20.7% 0 0
15 FEB 28.250 3.030 3.170 3.170 20.1% 0 0
15 FEB 28.500 2.780 2.940 2.940 19.2% 0 0
15 FEB 28.750 2.570 2.720 2.720 19.2% 0 0
15 FEB 29.000 2.350 2.490 2.490 18.7% 40 0
15 FEB 29.250 2.130 2.370 2.370 19.7% 0 0
15 FEB 29.500 1.910 2.060 2.060 17.7% 0 0
15 FEB 29.750 1.710 1.900 1.900 17.9% 0 0
15 FEB 30.000 1.510 1.690 1.690 17.3% 237 0
15 FEB 30.250 1.330 1.480 1.480 16.8% 0 0
15 FEB 30.500 1.150 1.320 1.320 16.6% 0 0
15 FEB 30.750 0.980 1.130 1.130 16.0% 0 0
15 FEB 31.250 0.690 0.800 0.800 15.1% 0 0
15 FEB 31.500 0.570 0.670 0.670 14.9% 0 0
15 FEB 31.750 0.460 0.560 0.560 14.7% 0 0
15 FEB 32.000 0.360 0.450 0.450 14.3% 640 0
15 FEB 32.250 0.280 0.390 0.390 14.5% 0 0
15 FEB 32.500 0.210 0.310 0.310 14.2% 0 0
15 FEB 32.750 0.160 0.250 0.250 14.1% 0 0
15 FEB 34.000 0.020 0.180 0.180 16.4% 20 0
15 FEB 36.000 0 0.080 0.080 17.8% 0 0
15 FEB 38.000 0 0.080 0.080 22.9% 0 0
15 MAR 19.000 12.240 12.410 12.410 62.7% 0 0
15 MAR 20.000 11.240 11.410 11.410 57.0% 0 0
15 MAR 21.000 10.240 10.410 10.410 51.6% 0 0
15 MAR 22.000 9.240 9.410 9.410 46.4% 0 0
15 MAR 23.000 8.240 8.410 8.410 41.4% 5 0
15 MAR 24.000 7.240 7.410 7.410 36.5% 0 0
15 MAR 25.000 6.240 6.410 6.410 31.8% 10 0
15 MAR 26.000 5.240 5.410 5.410 27.2% 0 0
15 MAR 27.000 4.250 4.410 4.410 22.9% 50 3
15 MAR 28.000 3.300 3.440 3.440 19.8% 7 0
15 MAR 29.000 2.400 2.560 2.560 17.9% 30 0
15 MAR 30.000 1.590 1.770 1.770 16.4% 80 0
15 MAR 31.000 0.950 1.060 1.060 15.0% 403 0
15 MAR 32.000 0.470 0.590 0.590 14.3% 214 0
15 MAR 33.000 0.190 0.300 0.300 13.9% 718 0
15 MAR 34.000 0.070 0.170 0.170 14.4% 154 0
15 MAR 36.000 0 0.080 0.080 14.7% 0 0
15 MAR 38.000 0 0.080 0.080 19.0% 0 0
15 JUN 24.000 7.220 7.430 7.430 30.2% 0 0
15 JUN 25.000 6.220 6.430 6.430 26.4% 0 0
15 JUN 26.000 5.200 5.430 5.430 22.5% 0 0
15 JUN 27.000 4.310 4.520 4.520 21.0% 0 0
15 JUN 28.000 3.420 3.930 3.930 21.5% 0 0
15 JUN 29.000 2.600 3.130 3.130 19.8% 10 0
15 JUN 30.000 1.890 2.240 2.240 17.5% 50 0
15 JUN 32.000 0.800 1.140 1.140 15.9% 10 0
15 JUN 34.000 0.240 0.570 0.570 15.7% 0 0
15 JUN 36.000 0.050 0.500 0.500 18.6% 0 0
15 JUN 38.000 0 0.190 0.190 17.7% 0 0
15 SEP 24.000 7.200 7.440 7.440 27.3% 0 0
15 SEP 25.000 6.210 6.440 6.440 24.0% 0 0
15 SEP 26.000 5.220 5.450 5.450 20.9% 0 0
15 SEP 27.000 4.310 4.670 4.670 19.9% 0 0
15 SEP 28.000 3.470 3.830 3.830 18.5% 0 0
15 SEP 29.000 2.700 3.050 3.050 17.3% 0 0
15 SEP 30.000 2.020 2.290 2.290 16.0% 0 0
15 SEP 32.000 0.930 1.200 1.200 14.4% 0 1
15 SEP 34.000 0.340 0.570 0.570 13.8% 0 0
15 SEP 36.000 0.080 0.300 0.300 13.9% 0 0
15 SEP 38.000 0 0.230 0.230 15.4% 0 0
16 MAR 23.000 8.090 8.480 8.480 27.2% 0 0
16 MAR 24.000 7.090 7.480 7.480 24.2% 0 0
16 MAR 25.000 6.110 6.480 6.480 21.5% 2 0
16 MAR 26.000 5.210 5.560 5.560 19.6% 0 0
16 MAR 27.000 4.390 4.680 4.680 18.2% 20 0
16 MAR 28.000 3.570 3.870 3.870 16.9% 40 0
16 MAR 29.000 2.820 3.190 3.190 16.0% 21 0
16 MAR 30.000 2.140 2.520 2.520 15.0% 72 0
16 MAR 32.000 1.140 1.490 1.490 13.9% 1,088 0
16 MAR 34.000 0.520 0.810 0.810 13.2% 5,006 0
16 MAR 36.000 0.190 0.390 0.390 12.7% 37 0
17 MAR 28.000 3.860 4.550 4.550 18.1% 0 0
17 MAR 29.000 3.110 3.900 3.900 17.0% 0 0
17 MAR 30.000 2.620 3.310 3.310 16.6% 14 0
17 MAR 32.000 1.660 2.160 2.160 15.1% 17 0
17 MAR 34.000 0.950 1.440 1.440 14.3% 0 0
17 MAR 36.000 0.510 0.750 0.750 13.2% 62 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,541 Volume: 70
15 JAN 24.000 0 0.160 0.160 59.7% 0 0
15 JAN 25.000 0 0.160 0.160 52.0% 0 0
15 JAN 26.000 0 0.160 0.160 44.5% 0 0
15 JAN 27.000 0 0.160 0.160 37.0% 0 0
15 JAN 28.000 0 0.160 0.160 29.6% 0 0
15 JAN 28.250 0.010 0.170 0.170 28.6% 0 0
15 JAN 28.500 0.020 0.170 0.170 27.1% 0 0
15 JAN 28.750 0.030 0.170 0.170 25.5% 0 0
15 JAN 29.000 0.040 0.170 0.170 23.9% 0 0
15 JAN 29.250 0.050 0.160 0.160 21.9% 0 0
15 JAN 29.500 0.070 0.160 0.160 20.5% 0 0
15 JAN 29.750 0.090 0.180 0.180 19.4% 2,500 0
15 JAN 30.000 0.120 0.210 0.210 18.6% 10 0
15 JAN 30.250 0.170 0.250 0.250 18.1% 0 0
15 JAN 30.500 0.210 0.300 0.300 17.2% 25 0
15 JAN 30.750 0.280 0.360 0.360 16.6% 0 0
15 JAN 31.000 0.370 0.450 0.450 16.3% 0 0
15 JAN 31.250 0.480 0.580 0.580 16.4% 0 0
15 JAN 31.500 0.600 0.700 0.700 16.0% 20 0
15 JAN 31.750 0.750 0.840 0.840 15.7% 40 0
15 JAN 32.000 0.910 1.020 1.020 15.6% 145 0
15 JAN 32.250 1.100 1.220 1.220 15.8% 0 0
15 JAN 32.500 1.300 1.440 1.440 16.2% 0 0
15 JAN 32.750 1.510 1.660 1.660 16.4% 0 0
15 JAN 33.000 1.730 1.860 1.860 15.7% 0 0
15 JAN 33.250 1.970 2.090 2.090 16.0% 0 0
15 JAN 33.500 2.210 2.330 2.330 15.9% 0 0
15 JAN 33.750 2.450 2.580 2.580 15.7% 0 0
15 JAN 34.000 2.690 2.820 2.820 15.1% 0 0
15 JAN 34.250 2.940 3.070 3.070 16.2% 0 0
15 JAN 34.500 3.190 3.320 3.320 17.3% 0 0
15 JAN 34.750 3.440 3.570 3.570 18.3% 0 0
15 JAN 36.000 4.690 4.820 4.820 23.3% 0 0
15 JAN 36.250 4.940 5.070 5.070 36.1% 0 0
15 JAN 36.500 5.190 5.320 5.320 37.6% 0 0
15 JAN 36.750 5.440 5.570 5.570 39.0% 0 0
15 JAN 38.000 6.690 6.820 6.820 46.0% 0 0
15 FEB 24.000 0 0.160 0.160 38.8% 0 0
15 FEB 25.000 0.010 0.160 0.160 34.2% 0 0
15 FEB 26.000 0.020 0.170 0.170 29.9% 0 0
15 FEB 27.000 0.050 0.170 0.170 25.8% 0 0
15 FEB 28.000 0.100 0.170 0.170 21.9% 20 0
15 FEB 28.250 0.120 0.210 0.210 21.9% 0 0
15 FEB 28.500 0.140 0.230 0.230 21.3% 0 0
15 FEB 28.750 0.170 0.260 0.260 20.9% 0 0
15 FEB 29.000 0.200 0.290 0.290 20.4% 20 0
15 FEB 29.250 0.240 0.330 0.330 20.0% 0 0
15 FEB 29.500 0.270 0.390 0.390 19.7% 0 0
15 FEB 29.750 0.330 0.430 0.430 19.3% 0 0
15 FEB 30.000 0.390 0.490 0.490 18.9% 0 0
15 FEB 30.250 0.460 0.560 0.560 18.6% 0 0
15 FEB 30.500 0.540 0.650 0.650 18.5% 0 0
15 FEB 30.750 0.630 0.750 0.750 18.3% 0 0
15 FEB 31.250 0.840 0.950 0.950 17.7% 0 0
15 FEB 31.500 0.960 1.100 1.100 17.7% 0 0
15 FEB 31.750 1.120 1.210 1.210 17.5% 0 40
15 FEB 32.000 1.270 1.380 1.380 17.6% 29 0
15 FEB 32.250 1.440 1.580 1.580 17.9% 0 0
15 FEB 32.500 1.620 1.740 1.740 17.8% 0 0
15 FEB 32.750 1.810 1.950 1.950 18.2% 0 0
15 FEB 34.000 2.900 3.040 3.040 20.3% 20 0
15 FEB 36.000 4.850 5.010 5.010 27.2% 0 0
15 FEB 38.000 6.850 7.000 7.000 34.3% 0 0
15 MAR 19.000 0 0.160 0.160 54.7% 65 0
15 MAR 20.000 0 0.160 0.160 49.8% 75 0
15 MAR 21.000 0 0.160 0.160 45.0% 70 0
15 MAR 22.000 0 0.160 0.160 40.5% 80 0
15 MAR 23.000 0.010 0.060 0.060 31.3% 1,134 0
15 MAR 24.000 0.020 0.170 0.170 32.9% 2,030 0
15 MAR 25.000 0.040 0.210 0.210 30.5% 20 0
15 MAR 26.000 0.070 0.170 0.170 25.9% 15 0
15 MAR 27.000 0.120 0.190 0.190 23.1% 670 0
15 MAR 28.000 0.200 0.250 0.250 20.9% 2,618 0
15 MAR 29.000 0.330 0.410 0.410 19.6% 10,672 0
15 MAR 30.000 0.550 0.650 0.650 18.4% 5,865 0
15 MAR 31.000 0.920 1.030 1.030 17.7% 3,006 0
15 MAR 32.000 1.450 1.590 1.590 17.4% 3,098 30
15 MAR 33.000 2.160 2.320 2.320 17.8% 30 0
15 MAR 34.000 3.030 3.150 3.150 19.0% 70 0
15 MAR 36.000 4.930 5.070 5.070 23.7% 134 0
15 MAR 38.000 6.910 7.060 7.060 29.3% 99 0
15 JUN 24.000 0.060 0.500 0.500 29.4% 0 0
15 JUN 25.000 0.110 0.520 0.520 26.8% 0 0
15 JUN 26.000 0.200 0.590 0.590 24.9% 0 0
15 JUN 27.000 0.300 0.700 0.700 23.2% 0 0
15 JUN 28.000 0.450 0.850 0.850 21.6% 10 0
15 JUN 29.000 0.660 1.060 1.060 20.3% 0 0
15 JUN 30.000 0.980 1.340 1.340 19.3% 0 0
15 JUN 32.000 1.950 2.280 2.280 18.3% 0 0
15 JUN 34.000 3.380 3.800 3.800 19.3% 0 0
15 JUN 36.000 5.070 5.370 5.370 18.9% 0 0
15 JUN 38.000 7.110 7.310 7.310 23.4% 0 0
15 SEP 24.000 0.220 0.460 0.460 25.0% 0 0
15 SEP 25.000 0.310 0.530 0.530 23.5% 0 0
15 SEP 26.000 0.410 0.640 0.640 22.1% 0 0
15 SEP 27.000 0.560 0.790 0.790 21.0% 0 0
15 SEP 28.000 0.750 1.000 1.000 20.0% 0 0
15 SEP 29.000 1.000 1.250 1.250 19.0% 0 0
15 SEP 30.000 1.320 1.590 1.590 18.1% 0 0
15 SEP 32.000 2.300 2.600 2.600 17.4% 0 0
15 SEP 34.000 3.680 3.990 3.990 17.5% 0 0
15 SEP 36.000 5.310 5.610 5.610 17.6% 0 0
15 SEP 38.000 7.180 7.660 7.660 21.0% 0 0
16 MAR 23.000 0.350 0.430 0.430 22.2% 434 0
16 MAR 24.000 0.480 0.690 0.690 22.6% 40 0
16 MAR 25.000 0.590 0.820 0.820 21.4% 65 0
16 MAR 26.000 0.740 0.980 0.980 20.4% 0 0
16 MAR 27.000 0.930 1.190 1.190 19.5% 0 0
16 MAR 28.000 1.150 1.450 1.450 18.6% 30 0
16 MAR 29.000 1.470 1.770 1.770 18.0% 36 0
16 MAR 30.000 1.840 2.120 2.120 17.2% 69 0
16 MAR 32.000 2.810 3.130 3.130 16.3% 65 0
16 MAR 34.000 4.170 4.460 4.460 16.2% 25 0
16 MAR 36.000 5.760 6.070 6.070 16.5% 25 0
17 MAR 28.000 1.780 2.270 2.270 17.4% 63 0
17 MAR 29.000 2.120 2.610 2.610 16.7% 3 0
17 MAR 30.000 2.450 3.140 3.140 16.3% 76 0
17 MAR 32.000 3.450 4.120 4.120 15.3% 20 0
17 MAR 34.000 4.690 5.340 5.340 14.5% 0 0
17 MAR 36.000 6.080 6.920 6.920 14.0% 0 0

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