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 31, 2014 at 11:16 a.m.   (Data 15 minutes delayed)
  Last price: 32.480 Net change: -0.100 Bid price: 32.460 Ask price: 32.480 30-day historical volatility: 5.06%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,497 Volume: 49
14 AUG 24.000 8.440 8.510 8.580 72.0% 0 0
14 AUG 25.000 7.440 7.510 7.580 63.8% 0 0
14 AUG 26.000 6.440 6.510 6.580 56.9% 0 0
14 AUG 27.000 5.440 5.510 5.580 48.6% 0 0
14 AUG 28.000 4.450 4.510 4.580 40.4% 0 0
14 AUG 29.000 3.450 3.510 3.580 32.2% 0 0
14 AUG 30.000 2.450 2.510 2.580 23.3% 13 0
14 AUG 32.000 0.530 0.580 0.670 11.0% 10,067 49
14 AUG 34.000 0 0.030 0.030 12.1% 80 0
14 AUG 36.000 0 0.030 0.030 22.7% 0 0
14 AUG 38.000 0 0.030 0.030 48.8% 0 0
14 SEP 23.000 9.440 9.520 9.590 52.7% 0 0
14 SEP 24.000 8.440 8.520 8.590 47.0% 0 0
14 SEP 25.000 7.440 7.520 7.590 42.0% 0 0
14 SEP 26.000 6.440 6.520 6.590 37.0% 0 0
14 SEP 27.000 5.440 5.530 5.590 31.7% 0 0
14 SEP 28.000 4.450 4.530 4.590 26.4% 0 0
14 SEP 29.000 3.450 3.530 3.590 21.2% 170 0
14 SEP 30.000 2.450 2.530 2.600 16.2% 2,417 0
14 SEP 32.000 0.680 0.730 0.780 9.9% 15,708 0
14 SEP 34.000 0.010 0.070 0.070 9.3% 0 0
14 SEP 36.000 0 0.050 0.050 13.8% 0 0
14 SEP 38.000 0 0.050 0.050 19.3% 0 0
14 OCT 26.000 6.440 6.530 6.590 32.4% 0 0
14 OCT 27.000 5.440 5.540 5.590 28.1% 0 0
14 OCT 28.000 4.440 4.540 4.600 23.5% 0 0
14 OCT 29.000 3.440 3.540 3.600 19.0% 0 0
14 OCT 30.000 2.460 2.540 2.610 14.8% 0 0
14 OCT 32.000 0.770 0.810 0.840 9.9% 21 0
14 OCT 34.000 0.040 0.100 0.090 8.5% 0 0
14 OCT 36.000 0 0.060 0.060 11.6% 0 0
14 OCT 38.000 0 0.060 0.060 16.0% 0 0
14 DEC 23.000 9.430 9.550 9.600 39.7% 0 0
14 DEC 24.000 8.430 8.550 8.600 35.6% 0 0
14 DEC 25.000 7.430 7.550 7.620 31.6% 0 0
14 DEC 26.000 6.440 6.550 6.610 28.0% 0 0
14 DEC 27.000 5.440 5.550 5.610 24.2% 0 0
14 DEC 28.000 4.440 4.550 4.620 20.4% 0 0
14 DEC 29.000 3.450 3.550 3.620 16.7% 5 0
14 DEC 30.000 2.470 2.580 2.640 13.3% 218 0
14 DEC 32.000 0.900 0.960 0.990 10.1% 189 0
14 DEC 34.000 0.120 0.180 0.190 8.6% 0 0
14 DEC 36.000 0 0.080 0.080 9.5% 0 0
14 DEC 38.000 0 0.070 0.070 12.5% 0 0
15 MAR 19.000 13.410 13.580 13.660 51.1% 0 0
15 MAR 20.000 12.410 12.580 12.660 46.9% 0 0
15 MAR 21.000 11.410 11.580 11.660 41.8% 0 0
15 MAR 22.000 10.410 10.580 10.660 39.0% 0 0
15 MAR 23.000 9.410 9.580 9.660 34.5% 5 0
15 MAR 24.000 8.410 8.580 8.660 31.7% 0 0
15 MAR 25.000 7.410 7.580 7.660 28.3% 10 0
15 MAR 26.000 6.420 6.580 6.660 24.2% 20 0
15 MAR 27.000 5.410 5.580 5.660 21.6% 50 0
15 MAR 28.000 4.440 4.580 4.660 17.9% 0 0
15 MAR 29.000 3.450 3.600 3.670 14.9% 112 0
15 MAR 30.000 2.460 2.660 2.690 12.7% 38 0
15 MAR 31.000 1.660 1.830 1.870 11.1% 0 0
15 MAR 32.000 0.980 1.140 1.170 10.0% 60 0
15 MAR 34.000 0.230 0.330 0.330 8.8% 0 0
15 MAR 36.000 0.020 0.110 0.100 9.3% 0 0
15 MAR 38.000 0 0.080 0.080 10.2% 0 0
16 MAR 23.000 9.300 9.630 9.710 28.7% 0 0
16 MAR 24.000 8.300 8.630 8.710 25.9% 0 0
16 MAR 25.000 7.420 7.630 7.710 23.2% 2 0
16 MAR 26.000 6.300 6.640 6.710 20.6% 0 0
16 MAR 27.000 5.310 5.650 5.720 18.2% 20 0
16 MAR 28.000 4.410 4.680 4.760 16.1% 44 0
16 MAR 29.000 3.530 3.780 3.820 14.3% 21 0
16 MAR 30.000 2.740 2.970 3.010 12.9% 68 0
16 MAR 32.000 1.490 1.640 1.670 11.1% 1,016 0
16 MAR 34.000 0.630 0.780 0.800 9.9% 9 0
16 MAR 36.000 0.170 0.350 0.250 9.3% 103 0
17 MAR 28.000 4.410 5.060 5.070 16.4% 0 0
17 MAR 29.000 3.720 4.230 4.240 14.9% 0 0
17 MAR 30.000 2.900 3.470 3.480 13.8% 0 0
17 MAR 32.000 1.960 2.250 2.260 12.9% 21 0
17 MAR 34.000 1.040 1.390 1.390 11.7% 0 0
17 MAR 36.000 0.450 0.870 0.870 11.1% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 87,064 Volume: 50
14 AUG 24.000 0 0.030 0.030 63.4% 0 0
14 AUG 25.000 0 0.030 0.030 57.0% 0 0
14 AUG 26.000 0 0.030 0.030 49.9% 0 0
14 AUG 27.000 0 0.030 0.030 42.4% 0 0
14 AUG 28.000 0 0.030 0.030 35.0% 0 0
14 AUG 29.000 0 0.030 0.030 27.6% 0 0
14 AUG 30.000 0 0.030 0.030 20.3% 95 0
14 AUG 32.000 0.090 0.150 0.120 10.7% 434 0
14 AUG 34.000 1.510 1.570 1.500 -- 1,253 0
14 AUG 36.000 3.500 3.560 3.500 -- 209 0
14 AUG 38.000 5.500 5.570 5.510 -- 20 0
14 SEP 23.000 0 0.050 0.050 43.3% 0 0
14 SEP 24.000 0 0.050 0.050 38.5% 0 0
14 SEP 25.000 0 0.050 0.050 33.9% 0 0
14 SEP 26.000 0 0.050 0.050 29.3% 10 0
14 SEP 27.000 0 0.050 0.050 24.9% 250 0
14 SEP 28.000 0 0.050 0.050 20.6% 30,015 0
14 SEP 29.000 0.010 0.060 0.060 17.4% 150 0
14 SEP 30.000 0.030 0.080 0.070 14.3% 566 0
14 SEP 32.000 0.280 0.340 0.290 10.2% 30,085 0
14 SEP 34.000 1.620 1.720 1.660 11.2% 219 0
14 SEP 36.000 3.580 3.700 3.620 18.1% 252 0
14 SEP 38.000 5.590 5.690 5.610 19.7% 70 0
14 OCT 26.000 0 0.060 0.060 24.0% 0 0
14 OCT 27.000 0 0.060 0.060 20.4% 0 0
14 OCT 28.000 0.010 0.070 0.070 17.8% 0 0
14 OCT 29.000 0.030 0.090 0.080 15.4% 0 0
14 OCT 30.000 0.070 0.130 0.120 13.3% 0 0
14 OCT 32.000 0.380 0.460 0.420 9.9% 93 0
14 OCT 34.000 1.680 1.770 1.710 8.6% 10 0
14 OCT 36.000 3.600 3.670 3.630 14.5% 30 0
14 OCT 38.000 5.600 5.690 5.630 -- 28 0
14 DEC 23.000 0 0.080 0.070 27.3% 0 0
14 DEC 24.000 0 0.080 0.080 24.3% 0 0
14 DEC 25.000 0.010 0.080 0.080 21.8% 0 0
14 DEC 26.000 0.030 0.090 0.090 19.9% 0 0
14 DEC 27.000 0.040 0.100 0.100 17.8% 270 0
14 DEC 28.000 0.060 0.130 0.120 16.0% 32 0
14 DEC 29.000 0.110 0.180 0.160 14.2% 190 0
14 DEC 30.000 0.210 0.270 0.240 12.8% 60 0
14 DEC 32.000 0.670 0.760 0.720 10.5% 59 50
14 DEC 34.000 1.930 2.040 1.960 10.2% 64 0
14 DEC 36.000 3.780 3.910 3.830 13.5% 0 0
14 DEC 38.000 5.750 5.880 5.810 17.7% 0 0
15 MAR 19.000 0 0.100 0.100 32.7% 65 0
15 MAR 20.000 0 0.100 0.100 29.8% 75 0
15 MAR 21.000 0 0.110 0.110 27.5% 70 0
15 MAR 22.000 0 0.120 0.120 25.2% 80 0
15 MAR 23.000 0.080 0.130 0.100 25.1% 950 0
15 MAR 24.000 0.020 0.140 0.130 21.2% 2,030 0
15 MAR 25.000 0.020 0.140 0.140 18.9% 20 0
15 MAR 26.000 0.060 0.170 0.160 17.6% 10 0
15 MAR 27.000 0.100 0.210 0.190 16.2% 310 0
15 MAR 28.000 0.180 0.260 0.250 14.9% 3,722 0
15 MAR 29.000 0.280 0.360 0.350 13.8% 10,604 0
15 MAR 30.000 0.420 0.510 0.490 12.8% 245 0
15 MAR 31.000 0.660 0.750 0.730 11.9% 2,709 0
15 MAR 32.000 1.010 1.120 1.080 11.1% 13 0
15 MAR 34.000 2.200 2.340 2.320 10.6% 0 0
15 MAR 36.000 3.900 4.150 4.100 11.9% 0 0
15 MAR 38.000 5.820 6.120 6.070 14.7% 0 0
16 MAR 23.000 0.300 0.410 0.400 20.1% 268 0
16 MAR 24.000 0.240 0.490 0.480 18.2% 40 0
16 MAR 25.000 0.300 0.530 0.520 16.8% 65 0
16 MAR 26.000 0.410 0.640 0.630 16.0% 0 0
16 MAR 27.000 0.540 0.790 0.750 15.2% 20 0
16 MAR 28.000 0.730 0.980 0.940 14.6% 20 0
16 MAR 29.000 0.950 1.180 1.160 13.9% 1,020 0
16 MAR 30.000 1.240 1.460 1.440 13.3% 91 0
16 MAR 32.000 2.050 2.280 2.250 12.3% 30 0
16 MAR 34.000 3.180 3.560 3.500 11.8% 25 0
16 MAR 36.000 4.720 5.100 5.060 11.9% 25 0
17 MAR 28.000 1.120 1.570 1.580 13.8% 43 0
17 MAR 29.000 1.390 1.890 1.840 13.2% 0 0
17 MAR 30.000 1.710 2.200 2.160 12.6% 50 0
17 MAR 32.000 2.540 3.090 3.150 11.9% 0 0
17 MAR 34.000 3.740 4.290 4.260 11.1% 0 0
17 MAR 36.000 5.200 5.690 5.660 10.6% 0 0

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