Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, September 1, 2014 (Labour Day).

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 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 32.340 Net change: 0.060 Bid price: 32.300 Ask price: 32.350 30-day historical volatility: 8.14%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,220 Volume: 262
14 SEP 23.000 9.310 9.370 9.370 73.5% 0 0
14 SEP 24.000 8.310 8.370 8.370 65.6% 0 0
14 SEP 25.000 7.310 7.370 7.370 57.9% 0 0
14 SEP 26.000 6.310 6.370 6.370 50.3% 0 0
14 SEP 27.000 5.310 5.370 5.370 42.9% 0 0
14 SEP 28.000 4.310 4.360 4.360 34.9% 0 0
14 SEP 29.000 3.310 3.350 3.350 27.1% 50 0
14 SEP 30.000 2.320 2.380 2.380 22.0% 2,000 0
14 SEP 31.000 1.320 1.380 1.380 14.2% 0 0
14 SEP 32.000 0.460 0.510 0.510 10.4% 15,665 261
14 SEP 33.000 0.030 0.080 0.080 8.8% 10,050 0
14 SEP 34.000 0 0.040 0.040 11.7% 0 0
14 SEP 36.000 0 0.040 0.040 20.8% 0 0
14 SEP 38.000 0 0.040 0.040 43.2% 0 0
14 OCT 26.000 6.300 6.370 6.370 36.0% 0 0
14 OCT 27.000 5.310 5.370 5.370 31.1% 0 0
14 OCT 28.000 4.310 4.370 4.370 25.8% 0 0
14 OCT 29.000 3.310 3.370 3.370 20.6% 0 0
14 OCT 30.000 2.310 2.390 2.390 15.9% 0 0
14 OCT 31.000 1.380 1.450 1.450 12.6% 152 0
14 OCT 32.000 0.590 0.650 0.650 10.2% 41 0
14 OCT 33.000 0.120 0.170 0.170 8.7% 0 0
14 OCT 34.000 0.010 0.070 0.070 9.9% 100 0
14 OCT 36.000 0 0.050 0.050 14.3% 0 0
14 OCT 38.000 0 0.050 0.050 19.8% 0 0
14 NOV 26.000 6.300 6.400 6.400 31.6% 0 0
14 NOV 27.000 5.300 5.400 5.400 27.1% 0 0
14 NOV 28.000 4.300 4.400 4.400 22.7% 0 0
14 NOV 29.000 3.310 3.390 3.390 18.2% 0 0
14 NOV 30.000 2.310 2.420 2.420 14.2% 0 0
14 NOV 32.000 0.650 0.760 0.760 9.7% 62 0
14 NOV 34.000 0.030 0.080 0.080 8.4% 0 0
14 NOV 36.000 0 0.060 0.060 11.5% 0 0
14 NOV 38.000 0 0.060 0.060 15.8% 0 0
14 DEC 23.000 9.300 9.390 9.390 41.9% 0 0
14 DEC 24.000 8.300 8.410 8.410 37.9% 0 0
14 DEC 25.000 7.300 7.410 7.410 33.6% 0 0
14 DEC 26.000 6.300 6.410 6.410 29.3% 0 0
14 DEC 27.000 5.300 5.410 5.410 25.2% 0 0
14 DEC 28.000 4.300 4.410 4.410 21.1% 0 0
14 DEC 29.000 3.300 3.400 3.400 17.0% 5 0
14 DEC 30.000 2.340 2.430 2.430 13.7% 50 0
14 DEC 31.000 1.450 1.570 1.570 11.5% 0 0
14 DEC 32.000 0.740 0.830 0.830 9.9% 198 1
14 DEC 33.000 0.270 0.350 0.350 9.0% 206 0
14 DEC 34.000 0.070 0.130 0.130 8.7% 0 0
14 DEC 35.000 0.010 0.080 0.080 9.7% 0 0
14 DEC 36.000 0 0.070 0.070 10.4% 0 0
14 DEC 38.000 0 0.070 0.070 14.1% 0 0
15 MAR 19.000 13.240 13.430 13.430 51.8% 0 0
15 MAR 20.000 12.240 12.430 12.430 47.5% 0 0
15 MAR 21.000 11.240 11.430 11.430 43.3% 0 0
15 MAR 22.000 10.240 10.430 10.430 39.3% 0 0
15 MAR 23.000 9.240 9.430 9.430 35.5% 5 0
15 MAR 24.000 8.240 8.430 8.430 31.8% 0 0
15 MAR 25.000 7.240 7.430 7.430 28.3% 10 0
15 MAR 26.000 6.240 6.430 6.430 24.8% 10 0
15 MAR 27.000 5.260 5.430 5.430 21.6% 50 0
15 MAR 28.000 4.260 4.440 4.440 18.3% 20 0
15 MAR 29.000 3.270 3.450 3.450 15.1% 30 0
15 MAR 30.000 2.340 2.530 2.530 12.7% 38 0
15 MAR 31.000 1.540 1.720 1.720 11.2% 10 0
15 MAR 32.000 0.890 1.030 1.030 10.0% 48 0
15 MAR 33.000 0.430 0.550 0.550 9.3% 0 0
15 MAR 34.000 0.170 0.270 0.270 8.9% 4 0
15 MAR 36.000 0 0.100 0.100 10.4% 0 0
15 MAR 38.000 0 0.080 0.080 11.0% 0 0
16 MAR 23.000 9.080 9.490 9.490 28.2% 0 0
16 MAR 24.000 8.080 8.490 8.490 25.4% 0 0
16 MAR 25.000 7.080 7.490 7.490 22.7% 2 0
16 MAR 26.000 6.090 6.500 6.500 20.2% 0 0
16 MAR 27.000 5.130 5.520 5.520 17.8% 20 0
16 MAR 28.000 4.250 4.540 4.540 15.8% 40 0
16 MAR 29.000 3.420 3.700 3.700 14.4% 21 0
16 MAR 30.000 2.620 2.910 2.910 13.0% 68 0
16 MAR 32.000 1.440 1.630 1.630 11.5% 1,048 0
16 MAR 34.000 0.600 0.800 0.800 10.4% 13 0
16 MAR 36.000 0.160 0.350 0.350 9.6% 104 0
17 MAR 28.000 4.310 4.940 4.940 16.4% 0 0
17 MAR 29.000 3.550 4.160 4.160 15.2% 0 0
17 MAR 30.000 2.870 3.460 3.460 14.3% 10 0
17 MAR 32.000 1.860 2.320 2.320 13.2% 21 0
17 MAR 34.000 1.010 1.490 1.490 12.3% 0 0
17 MAR 36.000 0.440 0.890 0.890 11.4% 69 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 88,942 Volume: 120
14 SEP 23.000 0 0.040 0.040 62.8% 0 0
14 SEP 24.000 0 0.040 0.040 56.6% 0 0
14 SEP 25.000 0 0.040 0.040 50.0% 0 0
14 SEP 26.000 0 0.040 0.040 43.3% 10 0
14 SEP 27.000 0 0.040 0.040 36.7% 250 0
14 SEP 28.000 0 0.040 0.040 30.2% 30,015 0
14 SEP 29.000 0 0.040 0.040 23.8% 150 0
14 SEP 30.000 0.010 0.040 0.040 18.1% 494 0
14 SEP 31.000 0.020 0.060 0.060 12.7% 0 0
14 SEP 32.000 0.160 0.210 0.210 10.0% 30,085 0
14 SEP 33.000 0.730 0.820 0.820 9.3% 112 10
14 SEP 34.000 1.700 1.760 1.760 11.6% 338 0
14 SEP 36.000 3.690 3.760 3.760 19.7% 252 0
14 SEP 38.000 5.690 5.760 5.760 41.9% 154 0
14 OCT 26.000 0 0.050 0.050 29.2% 0 0
14 OCT 27.000 0 0.050 0.050 24.8% 0 0
14 OCT 28.000 0 0.050 0.050 20.4% 0 0
14 OCT 29.000 0.010 0.060 0.060 17.1% 0 0
14 OCT 30.000 0.040 0.090 0.090 14.5% 40 0
14 OCT 31.000 0.110 0.150 0.150 11.8% 0 0
14 OCT 32.000 0.310 0.370 0.370 9.8% 310 0
14 OCT 33.000 0.890 0.920 0.920 9.3% 20 0
14 OCT 34.000 1.720 1.790 1.790 9.8% 10 0
14 OCT 36.000 3.700 3.760 3.760 -- 30 0
14 OCT 38.000 5.690 5.770 5.770 -- 28 0
14 NOV 26.000 0 0.070 0.070 23.4% 0 0
14 NOV 27.000 0.010 0.070 0.070 20.3% 0 0
14 NOV 28.000 0.020 0.080 0.080 17.5% 0 0
14 NOV 29.000 0.050 0.110 0.110 15.4% 0 0
14 NOV 30.000 0.110 0.150 0.150 13.2% 0 0
14 NOV 32.000 0.540 0.590 0.590 10.8% 0 0
14 NOV 34.000 1.900 2.000 2.000 11.6% 0 0
14 NOV 36.000 3.860 3.940 3.940 17.2% 0 0
14 NOV 38.000 5.840 5.940 5.940 22.8% 0 0
14 DEC 23.000 0 0.070 0.070 29.9% 0 0
14 DEC 24.000 0 0.070 0.070 26.6% 0 0
14 DEC 25.000 0.010 0.080 0.080 24.3% 0 0
14 DEC 26.000 0.020 0.090 0.090 21.8% 0 0
14 DEC 27.000 0.030 0.100 0.100 19.2% 270 0
14 DEC 28.000 0.060 0.120 0.120 17.1% 32 0
14 DEC 29.000 0.100 0.160 0.160 15.0% 190 20
14 DEC 30.000 0.180 0.230 0.230 13.2% 58 0
14 DEC 31.000 0.350 0.400 0.400 11.9% 13 10
14 DEC 32.000 0.620 0.730 0.730 10.7% 89 0
14 DEC 33.000 1.170 1.280 1.280 10.2% 0 0
14 DEC 34.000 1.920 2.080 2.080 10.4% 65 0
14 DEC 35.000 2.870 3.000 3.000 12.0% 0 0
14 DEC 36.000 3.860 3.980 3.980 14.3% 110 0
14 DEC 38.000 5.840 5.970 5.970 18.8% 0 0
15 MAR 19.000 0 0.090 0.090 34.3% 65 0
15 MAR 20.000 0 0.090 0.090 31.3% 75 0
15 MAR 21.000 0 0.100 0.100 28.8% 70 0
15 MAR 22.000 0 0.100 0.100 26.0% 80 0
15 MAR 23.000 0 0.050 0.050 21.1% 950 0
15 MAR 24.000 0.010 0.120 0.120 21.7% 2,030 0
15 MAR 25.000 0.020 0.130 0.130 19.6% 20 0
15 MAR 26.000 0.060 0.150 0.150 18.2% 10 0
15 MAR 27.000 0.100 0.180 0.180 16.7% 310 0
15 MAR 28.000 0.170 0.250 0.250 15.6% 3,722 0
15 MAR 29.000 0.270 0.350 0.350 14.4% 10,604 30
15 MAR 30.000 0.440 0.510 0.510 13.4% 428 30
15 MAR 31.000 0.710 0.770 0.770 12.7% 2,769 0
15 MAR 32.000 0.960 1.160 1.160 11.4% 3,007 0
15 MAR 33.000 1.530 1.700 1.700 11.1% 0 0
15 MAR 34.000 2.200 2.450 2.450 11.0% 0 0
15 MAR 36.000 4.050 4.240 4.240 13.3% 0 0
15 MAR 38.000 6.020 6.200 6.200 16.8% 0 0
16 MAR 23.000 0.240 0.450 0.450 20.3% 268 0
16 MAR 24.000 0.330 0.510 0.510 19.3% 40 0
16 MAR 25.000 0.370 0.600 0.600 18.0% 65 0
16 MAR 26.000 0.480 0.710 0.710 17.0% 0 0
16 MAR 27.000 0.630 0.860 0.860 16.2% 0 0
16 MAR 28.000 0.830 1.040 1.040 15.4% 20 0
16 MAR 29.000 1.050 1.290 1.290 14.7% 1,020 0
16 MAR 30.000 1.340 1.570 1.570 14.0% 91 0
16 MAR 32.000 2.140 2.470 2.470 13.1% 30 0
16 MAR 34.000 3.300 3.670 3.670 12.5% 25 0
16 MAR 36.000 4.850 5.220 5.220 12.7% 25 0
17 MAR 28.000 1.220 1.700 1.700 14.5% 43 20
17 MAR 29.000 1.510 1.980 1.980 13.9% 0 0
17 MAR 30.000 1.870 2.320 2.320 13.3% 50 0
17 MAR 32.000 2.790 3.320 3.320 12.8% 0 0
17 MAR 34.000 3.950 4.450 4.450 12.0% 0 0
17 MAR 36.000 5.390 5.870 5.870 11.5% 0 0

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