Welcome, guest! Login Register
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 Fund

 Last update: June 20, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 24.460 Net change: -0.215 Bid price: 24.460 Ask price: 24.480 30-day historical volatility: 11.69%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 20,077 Volume: 163
13 JUN 18.000 6.430 6.510 6.510 50.8% 0 0
13 JUN 19.000 5.430 5.510 5.510 50.8% 0 0
13 JUN 20.000 4.430 4.500 4.500 50.5% 0 0
13 JUN 21.000 3.430 3.500 3.500 50.5% 0 0
13 JUN 22.000 2.440 2.500 2.500 50.8% 0 0
13 JUN 23.000 1.440 1.500 1.500 50.9% 0 0
13 JUN 24.000 0.440 0.500 0.500 51.4% 0 0
13 JUN 25.000 0 0.030 0.030 52.0% 1,177 0
13 JUN 26.000 0 0.020 0.020 58.1% 171 0
13 JUN 27.000 0 0.080 0.080 497.2% 0 0
13 JUN 28.000 0 0.080 0.080 -- 0 0
13 JUN 29.000 0 0.080 0.080 -- 0 0
13 JUN 30.000 0 0.080 0.080 -- 0 0
13 JUL 19.000 5.430 5.510 5.510 51.2% 0 0
13 JUL 20.000 4.430 4.510 4.510 51.2% 0 0
13 JUL 21.000 3.440 3.520 3.520 -- 0 0
13 JUL 22.000 2.450 2.520 2.520 52.1% 0 0
13 JUL 23.000 1.490 1.550 1.550 53.3% 10 80
13 JUL 24.000 0.640 0.700 0.700 57.8% 393 0
13 JUL 25.000 0.130 0.170 0.170 54.3% 168 50
13 JUL 26.000 0.010 0.050 0.050 50.9% 0 0
13 JUL 27.000 0 0.040 0.040 50.7% 0 0
13 JUL 28.000 0 0.090 0.090 -- 0 0
13 JUL 29.000 0 0.080 0.080 54.2% 0 0
13 JUL 30.000 0 0.080 0.080 55.6% 0 0
13 AUG 20.000 4.430 4.520 4.520 14.0% 0 0
13 AUG 21.000 3.430 3.520 3.520 51.8% 0 0
13 AUG 22.000 2.460 2.550 2.550 52.5% 0 0
13 AUG 23.000 1.530 1.600 1.600 53.8% 29 0
13 AUG 24.000 0.730 0.790 0.790 57.9% 180 0
13 AUG 25.000 0.220 0.270 0.270 55.1% 720 0
13 AUG 26.000 0.030 0.080 0.080 51.2% 204 0
13 AUG 27.000 0 0.030 0.030 50.3% 0 0
13 AUG 28.000 0 0.090 0.090 51.1% 0 0
13 AUG 29.000 0 0.090 0.090 51.3% 0 0
13 AUG 30.000 0 0.060 0.060 -- 0 0
13 SEP 19.000 5.420 5.520 5.520 23.1% 0 0
13 SEP 20.000 4.430 4.520 4.520 52.1% 0 0
13 SEP 21.000 3.450 3.530 3.530 52.5% 0 0
13 SEP 22.000 2.490 2.570 2.570 53.2% 0 0
13 SEP 23.000 1.600 1.670 1.670 55.0% 120 33
13 SEP 24.000 0.830 0.910 0.910 57.9% 184 0
13 SEP 25.000 0.300 0.370 0.370 55.4% 123 0
13 SEP 26.000 0.070 0.110 0.110 51.5% 594 0
13 SEP 27.000 0 0.070 0.070 50.6% 40 0
13 SEP 28.000 0 0.060 0.060 50.5% 0 0
13 SEP 29.000 0 0.060 0.060 50.6% 0 0
13 SEP 30.000 0 0.060 0.060 50.6% 0 0
13 DEC 19.000 5.420 5.560 5.560 53.1% 0 0
13 DEC 20.000 4.420 4.550 4.550 53.2% 0 0
13 DEC 21.000 3.460 3.580 3.580 53.7% 0 0
13 DEC 22.000 2.480 2.670 2.670 54.5% 10 0
13 DEC 23.000 1.730 1.830 1.830 56.7% 2,113 0
13 DEC 24.000 1.050 1.130 1.130 57.2% 2,461 0
13 DEC 25.000 0.540 0.670 0.670 56.1% 20 0
13 DEC 26.000 0.210 0.330 0.330 53.2% 59 0
13 DEC 27.000 0.060 0.140 0.140 51.2% 0 0
13 DEC 28.000 0.020 0.070 0.070 50.5% 0 0
13 DEC 29.000 0 0.070 0.070 50.4% 0 0
13 DEC 30.000 0 0.070 0.070 50.5% 0 0
14 MAR 18.000 6.290 6.650 6.650 53.6% 0 0
14 MAR 19.000 5.330 5.680 5.680 54.0% 12 0
14 MAR 20.000 4.370 4.730 4.730 54.5% 100 0
14 MAR 21.000 3.530 3.720 3.720 55.3% 30 0
14 MAR 22.000 2.690 2.880 2.880 56.8% 60 0
14 MAR 23.000 1.890 2.050 2.050 57.3% 45 0
14 MAR 24.000 1.270 1.440 1.440 57.4% 191 0
14 MAR 25.000 0.710 0.870 0.870 55.8% 93 0
14 MAR 26.000 0.400 0.500 0.500 54.2% 10,445 0
14 MAR 27.000 0.090 0.290 0.290 51.8% 50 0
15 MAR 19.000 5.340 5.750 5.750 67.3% 0 0
15 MAR 20.000 4.520 4.840 4.840 67.0% 0 0
15 MAR 21.000 3.690 4.030 4.030 62.1% 5 0
15 MAR 22.000 2.980 3.270 3.270 61.4% 35 0
15 MAR 23.000 2.270 2.580 2.580 56.0% 120 0
15 MAR 24.000 1.760 2.020 2.020 55.6% 20 0
15 MAR 25.000 1.220 1.460 1.460 54.5% 45 0
15 MAR 26.000 0.860 1.090 1.090 54.0% 40 0
15 MAR 27.000 0.540 0.790 0.790 53.3% 10 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,253 Volume: 530
13 JUN 18.000 0 0.080 0.080 52.2% 50 0
13 JUN 19.000 0 0.080 0.080 52.2% 130 0
13 JUN 20.000 0 0.080 0.080 52.2% 185 0
13 JUN 21.000 0 0.020 0.020 50.6% 59 0
13 JUN 22.000 0 0.020 0.020 50.6% 384 0
13 JUN 23.000 0 0.020 0.020 50.6% 2,544 0
13 JUN 24.000 0 0.030 0.030 51.5% 15,170 500
13 JUN 25.000 0.510 0.570 0.570 49.4% 748 0
13 JUN 26.000 1.500 1.560 1.560 38.3% 20 0
13 JUN 27.000 2.500 2.570 2.570 -- 56 0
13 JUN 28.000 3.500 3.570 3.570 -- 80 0
13 JUN 29.000 4.500 4.570 4.570 -- 10 0
13 JUN 30.000 5.500 5.570 5.570 -- 45 0
13 JUL 19.000 0 0.080 0.080 50.6% 0 0
13 JUL 20.000 0 0.080 0.080 50.6% 0 0
13 JUL 21.000 0 0.090 0.090 -- 0 0
13 JUL 22.000 0.010 0.100 0.100 51.2% 90 0
13 JUL 23.000 0.040 0.070 0.070 51.4% 0 0
13 JUL 24.000 0.180 0.210 0.210 55.5% 1,835 0
13 JUL 25.000 0.650 0.700 0.700 51.9% 700 10
13 JUL 26.000 1.500 1.580 1.580 47.9% 620 0
13 JUL 27.000 2.490 2.570 2.570 47.3% 30 0
13 JUL 28.000 3.490 3.570 3.570 -- 0 0
13 JUL 29.000 4.490 4.570 4.570 41.8% 10 0
13 JUL 30.000 5.490 5.590 5.590 40.4% 0 0
13 AUG 20.000 0 0.100 0.100 12.6% 0 0
13 AUG 21.000 0.010 0.100 0.100 50.9% 0 0
13 AUG 22.000 0.020 0.150 0.150 51.5% 0 0
13 AUG 23.000 0.140 0.190 0.190 53.2% 1,500 0
13 AUG 24.000 0.360 0.410 0.410 57.7% 100 0
13 AUG 25.000 0.860 0.920 0.920 55.3% 48 0
13 AUG 26.000 1.650 1.740 1.740 51.4% 68 10
13 AUG 27.000 2.590 2.700 2.700 50.4% 0 0
13 AUG 28.000 3.580 3.680 3.680 50.1% 40 0
13 AUG 29.000 4.590 4.690 4.690 50.4% 140 0
13 AUG 30.000 5.580 5.680 5.680 -- 0 0
13 SEP 19.000 0.010 0.140 0.140 21.4% 50 0
13 SEP 20.000 0.020 0.140 0.140 51.0% 120 0
13 SEP 21.000 0.030 0.150 0.150 51.2% 617 0
13 SEP 22.000 0.120 0.170 0.170 52.1% 1,807 0
13 SEP 23.000 0.260 0.300 0.300 54.3% 90 0
13 SEP 24.000 0.520 0.580 0.580 57.8% 431 0
13 SEP 25.000 1.020 1.080 1.080 55.9% 506 0
13 SEP 26.000 1.760 1.850 1.850 52.0% 167 0
13 SEP 27.000 2.680 2.760 2.760 50.7% 10 0
13 SEP 28.000 3.650 3.740 3.740 50.3% 0 0
13 SEP 29.000 4.640 4.740 4.740 50.3% 0 0
13 SEP 30.000 5.650 5.730 5.730 50.4% 50 0
13 DEC 19.000 0.050 0.170 0.170 51.0% 0 0
13 DEC 20.000 0.090 0.200 0.200 51.4% 0 0
13 DEC 21.000 0.200 0.290 0.290 52.5% 0 0
13 DEC 22.000 0.330 0.440 0.440 54.1% 175 0
13 DEC 23.000 0.530 0.670 0.670 56.5% 31 0
13 DEC 24.000 0.890 1.030 1.030 57.6% 40 0
13 DEC 25.000 1.380 1.490 1.490 56.2% 75 0
13 DEC 26.000 2.050 2.170 2.170 53.4% 10 0
13 DEC 27.000 2.850 2.990 2.990 51.2% 5 0
13 DEC 28.000 3.800 3.930 3.930 50.7% 0 0
13 DEC 29.000 4.770 4.900 4.900 50.4% 0 0
13 DEC 30.000 5.750 5.890 5.890 50.3% 5 0
14 MAR 18.000 0.040 0.250 0.250 51.1% 161 0
14 MAR 19.000 0.100 0.330 0.330 51.7% 170 0
14 MAR 20.000 0.200 0.400 0.400 52.4% 85 0
14 MAR 21.000 0.330 0.520 0.520 53.6% 529 0
14 MAR 22.000 0.510 0.710 0.710 55.4% 287 0
14 MAR 23.000 0.760 0.960 0.960 56.5% 28 0
14 MAR 24.000 1.130 1.340 1.340 56.6% 4,006 0
14 MAR 25.000 1.620 1.840 1.840 55.6% 30 0
14 MAR 26.000 2.230 2.430 2.430 53.5% 2,600 0
14 MAR 27.000 2.960 3.250 3.250 51.5% 0 0
15 MAR 19.000 0.680 0.910 0.910 54.4% 65 0
15 MAR 20.000 0.890 1.000 1.000 54.9% 57 10
15 MAR 21.000 1.140 1.380 1.380 55.8% 70 0
15 MAR 22.000 1.440 1.680 1.680 55.9% 70 0
15 MAR 23.000 1.770 2.020 2.020 55.6% 244 0
15 MAR 24.000 2.150 2.510 2.510 55.1% 2,000 0
15 MAR 25.000 2.660 3.020 3.020 54.5% 0 0
15 MAR 26.000 3.230 3.610 3.610 53.8% 0 0
15 MAR 27.000 3.940 4.290 4.290 53.2% 0 0
Top of page

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