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.

XMA – iShares S&P/TSX Capped Materials Index Fund

 Last update: May 22, 2013 at 4:06 p.m.   (Data 15 minutes delayed)
  Last price: 13.600 Net change: 0.200 Bid price: 13.610 Ask price: 13.640 30-day historical volatility: 40.63%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 486 Volume: 0
13 JUN 11.000 2.550 2.700 2.700 51.3% 0 0
13 JUN 12.000 1.550 1.700 1.700 51.7% 0 0
13 JUN 13.000 0.700 0.850 0.850 59.4% 10 0
13 JUN 14.000 0.150 0.250 0.250 60.4% 20 0
13 JUN 15.000 0.020 0.070 0.070 52.8% 10 0
13 JUN 16.000 0 0.100 0.100 58.7% 10 0
13 JUN 17.000 0 0.100 0.100 65.0% 0 0
13 JUN 18.000 0 0.100 0.100 -- 10 0
13 JUN 19.000 0 0.100 0.100 150.7% 20 0
13 JUN 20.000 0 0.100 0.100 292.1% 37 0
13 JUN 21.000 0 0.100 0.100 -- 8 0
13 JUL 11.000 2.550 2.750 2.750 17.5% 0 0
13 JUL 12.000 1.600 1.750 1.750 52.9% 0 0
13 JUL 13.000 0.800 0.950 0.950 60.4% 0 0
13 JUL 14.000 0.300 0.400 0.400 63.0% 0 0
13 JUL 15.000 0.070 0.150 0.150 54.4% 0 0
13 JUL 16.000 0.010 0.060 0.060 51.7% 0 0
13 AUG 11.000 2.550 2.750 2.750 51.8% 0 0
13 AUG 12.000 1.650 1.800 1.800 54.0% 0 0
13 AUG 13.000 0.950 1.050 1.050 62.5% 0 0
13 AUG 14.000 0.400 0.500 0.500 63.7% 0 0
13 AUG 15.000 0.100 0.250 0.250 55.6% 0 0
13 SEP 11.000 2.600 2.800 2.800 52.8% 0 0
13 SEP 12.000 1.750 1.900 1.900 55.9% 0 0
13 SEP 13.000 1.050 1.150 1.150 63.3% 0 0
13 SEP 14.000 0.500 0.650 0.650 64.6% 0 0
13 SEP 15.000 0.200 0.300 0.300 56.6% 24 0
13 SEP 16.000 0.080 0.150 0.150 53.2% 49 0
13 SEP 17.000 0.020 0.080 0.080 51.6% 1 0
13 SEP 18.000 0 0.060 0.060 -- 31 0
13 SEP 19.000 0 0.100 0.100 54.2% 98 0
13 SEP 20.000 0 0.100 0.100 55.1% 1 0
13 DEC 11.000 2.700 2.900 2.900 54.3% 0 0
13 DEC 12.000 1.900 2.050 2.050 57.7% 0 0
13 DEC 13.000 1.250 1.400 1.400 63.9% 60 0
13 DEC 14.000 0.750 0.900 0.900 64.6% 22 0
13 DEC 15.000 0.400 0.550 0.550 59.3% 6 0
13 DEC 16.000 0.200 0.300 0.300 55.0% 10 0
13 DEC 17.000 0.090 0.200 0.200 53.1% 59 0
13 DEC 18.000 0.050 0.100 0.100 51.7% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 746 Volume: 140
13 JUN 11.000 0 0.100 0.100 51.4% 0 0
13 JUN 12.000 0.010 0.100 0.100 52.1% 0 10
13 JUN 13.000 0.150 0.250 0.250 59.6% 0 0
13 JUN 14.000 0.600 0.700 0.700 61.9% 30 0
13 JUN 15.000 1.400 1.500 1.500 51.9% 30 0
13 JUN 16.000 2.350 2.500 2.500 50.9% 39 0
13 JUN 17.000 3.350 3.500 3.500 51.5% 20 0
13 JUN 18.000 4.350 4.500 4.500 -- 2 0
13 JUN 19.000 5.350 5.500 5.500 60.1% 0 0
13 JUN 20.000 6.350 6.500 6.500 74.2% 0 0
13 JUN 21.000 7.350 7.500 7.500 16.2% 0 0
13 JUL 11.000 0.010 0.100 0.100 16.9% 0 0
13 JUL 12.000 0.080 0.150 0.150 53.5% 0 0
13 JUL 13.000 0.250 0.350 0.350 60.6% 0 0
13 JUL 14.000 0.700 0.850 0.850 63.2% 0 0
13 JUL 15.000 1.500 1.600 1.600 55.4% 0 0
13 JUL 16.000 2.400 2.550 2.550 52.9% 10 0
13 AUG 11.000 0.040 0.150 0.150 52.1% 0 0
13 AUG 12.000 0.100 0.200 0.200 53.9% 0 0
13 AUG 13.000 0.350 0.450 0.450 61.7% 0 0
13 AUG 14.000 0.850 0.950 0.950 64.5% 0 0
13 AUG 15.000 1.550 1.700 1.700 56.4% 0 0
13 SEP 11.000 0.080 0.150 0.150 52.2% 0 0
13 SEP 12.000 0.200 0.300 0.300 55.6% 20 0
13 SEP 13.000 0.500 0.600 0.600 63.6% 47 0
13 SEP 14.000 1.000 1.100 1.100 65.6% 60 0
13 SEP 15.000 1.650 1.800 1.800 57.7% 161 0
13 SEP 16.000 2.500 2.700 2.700 54.9% 40 40
13 SEP 17.000 3.450 3.600 3.600 53.2% 17 0
13 SEP 18.000 4.400 4.600 4.600 -- 0 0
13 SEP 19.000 5.400 5.550 5.550 54.8% 0 0
13 SEP 20.000 6.400 6.550 6.550 56.2% 0 0
13 DEC 11.000 0.200 0.300 0.300 53.9% 0 0
13 DEC 12.000 0.400 0.550 0.550 58.3% 0 0
13 DEC 13.000 0.750 0.900 0.900 64.6% 80 0
13 DEC 14.000 1.250 1.400 1.400 65.5% 140 90
13 DEC 15.000 1.900 2.000 2.000 59.8% 50 0
13 DEC 16.000 2.650 2.850 2.850 56.1% 0 0
13 DEC 17.000 3.550 3.700 3.700 53.9% 0 0
13 DEC 18.000 4.450 4.650 4.650 52.7% 0 0
Top of page

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