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.

SLF – Sun Life Financial

Last update: November 28, 2022 at 9:19 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 61.500
  • Ask price: 61.500
  • 30-day historical volatility: 18.03%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 62,895
Volume: 0
Open interest: 149,710
Volume: 0
December 2, 2022 (Weekly) 0 0 9.65 0 0 0 53.00 0 0 0.05 0 0 0
December 2, 2022 (Weekly) 0 0 8.65 0 0 0 54.00 0 0 0.05 0 0 0
December 2, 2022 (Weekly) 0 0 7.65 0 0 0 55.00 0 0 0.06 0 0 0
December 2, 2022 (Weekly) 0 0 6.60 0 0 0 56.00 0 0 0.06 0 0 0
December 2, 2022 (Weekly) 0 0 5.60 0 0 0 57.00 0 0 0.07 0 0 0
December 2, 2022 (Weekly) 0 0 4.60 0 0 0 58.00 0 0 0.08 0 0 0
December 2, 2022 (Weekly) 0 0 3.60 0 0 0 59.00 0 0 0.11 0 0 0
December 2, 2022 (Weekly) 0 0 2.65 0 0 0 60.00 0 0 0.13 0 0 0
December 2, 2022 (Weekly) 0 0 1.70 0 3 0 61.00 0 0 0.15 0 8 0
December 2, 2022 (Weekly) 0 0 0.86 0 18 0 62.00 0 0 0.30 0 28 0
December 2, 2022 (Weekly) 0 0 0.24 0 0 0 63.00 0 0 0.86 0 0 0
December 2, 2022 (Weekly) 0 0 0.06 0 0 0 64.00 0 0 1.67 0 0 0
December 2, 2022 (Weekly) 0 0 0.07 0 0 0 65.00 0 0 2.72 0 0 0
December 2, 2022 (Weekly) 0 0 0.06 0 0 0 66.00 0 0 3.70 0 0 0
December 9, 2022 (Weekly) 0 0 7.70 0 0 0 55.00 0 0 0.08 0 0 0
December 9, 2022 (Weekly) 0 0 6.75 0 0 0 56.00 0 0 0.09 0 0 0
December 9, 2022 (Weekly) 0 0 5.75 0 0 0 57.00 0 0 0.10 0 1 0
December 9, 2022 (Weekly) 0 0 4.75 0 0 0 58.00 0 0 0.12 0 0 0
December 9, 2022 (Weekly) 0 0 3.75 0 0 0 59.00 0 0 0.15 0 0 0
December 9, 2022 (Weekly) 0 0 2.80 0 0 0 60.00 0 0 0.19 0 0 0
December 9, 2022 (Weekly) 0 0 1.96 0 2 0 61.00 0 0 0.27 0 0 0
December 9, 2022 (Weekly) 0 0 1.05 0 0 0 62.00 0 0 0.48 0 4 0
December 9, 2022 (Weekly) 0 0 0.45 0 162 0 63.00 0 0 0.93 0 0 0
December 9, 2022 (Weekly) 0 0 0.17 0 0 0 64.00 0 0 1.76 0 0 0
December 9, 2022 (Weekly) 0 0 0.09 0 0 0 65.00 0 0 2.69 0 0 0
December 9, 2022 (Weekly) 0 0 0.07 0 0 0 66.00 0 0 3.70 0 0 0
December 23, 2022 (Weekly) 0 0 5.05 0 0 0 58.00 0 0 0.25 0 0 0
December 23, 2022 (Weekly) 0 0 4.10 0 0 0 59.00 0 0 0.29 0 0 0
December 23, 2022 (Weekly) 0 0 3.20 0 0 0 60.00 0 0 0.37 0 1 0
December 23, 2022 (Weekly) 0 0 2.36 0 0 0 61.00 0 0 0.53 0 0 0
December 23, 2022 (Weekly) 0 0 1.61 0 0 0 62.00 0 0 0.80 0 0 0
December 23, 2022 (Weekly) 0 0 0.88 0 0 0 63.00 0 0 1.23 0 0 0
December 23, 2022 (Weekly) 0 0 0.47 0 0 0 64.00 0 0 2.01 0 0 0
December 23, 2022 (Weekly) 0 0 0.24 0 0 0 65.00 0 0 2.78 0 0 0
December 23, 2022 (Weekly) 0 0 0.12 0 0 0 66.00 0 0 3.75 0 0 0
December 30, 2022 (Weekly) 0 0 0.95 0 2,000 0 63.50 0 0 1.75 0 0 0
December 16, 2022 0 0 19.70 0 0 0 43.00 0 0 0.05 0 1 0
December 16, 2022 0 0 18.70 0 0 0 44.00 0 0 0.05 0 0 0
December 16, 2022 0 0 17.70 0 0 0 45.00 0 0 0.05 0 5 0
December 16, 2022 0 0 16.70 0 0 0 46.00 0 0 0.05 0 0 0
December 16, 2022 0 0 15.75 0 0 0 47.00 0 0 0.05 0 0 0
December 16, 2022 0 0 14.75 0 0 0 48.00 0 0 0.06 0 26 0
December 16, 2022 0 0 13.70 0 0 0 49.00 0 0 0.06 0 2 0
December 16, 2022 0 0 12.75 0 0 0 50.00 0 0 0.06 0 26 0
December 16, 2022 0 0 10.75 0 0 0 52.00 0 0 0.08 0 19 0
December 16, 2022 0 0 8.75 0 1 0 54.00 0 0 0.10 0 8 0
December 16, 2022 0 0 7.80 0 0 0 55.00 0 0 0.12 0 528 0
December 16, 2022 0 0 6.75 0 50 0 56.00 0 3.30 0.13 0 156 0
December 16, 2022 0 0 4.80 0 33 0 58.00 0 0.85 0.18 0 80 0
December 16, 2022 0 0 2.99 0 3,794 0 60.00 0 0 0.24 0 28 0
December 16, 2022 0 0 1.27 0 4,715 0 62.00 0 0 0.63 0 53 0
December 16, 2022 0.04 0 0.32 0 4,349 0 64.00 0 0 1.83 0 0 0
December 16, 2022 0 0 0.14 0 22,426 0 65.00 0 0 2.68 0 22,092 0
December 16, 2022 0 0 0.10 0 119 0 66.00 0 0 3.70 0 0 0
December 16, 2022 0 0 0.07 0 49 0 68.00 0 0 5.70 0 0 0
December 16, 2022 0 0 0.06 0 62 0 70.00 0 0 7.70 0 3 0
December 16, 2022 0 0 0.06 0 43 0 72.00 0 0 9.70 0 0 0
December 16, 2022 0 0 0.06 0 0 0 74.00 0 0 11.70 0 0 0
December 16, 2022 0 0 0.06 0 33 0 75.00 0 0 12.70 0 4 0
December 16, 2022 0 0 0.05 0 0 0 76.00 0 0 13.70 0 0 0
December 16, 2022 0 0 0.05 0 69 0 80.00 0 0 17.70 0 0 0
December 16, 2022 0 0 0.05 0 5 0 85.00 0 0 22.70 0 6 0
December 16, 2022 0 0 0.07 0 35 0 90.00 0 0 27.70 0 32 0
January 20, 2023 0 0 22.90 0 0 0 40.00 0 0 0.07 0 3,082 0
January 20, 2023 0 0 20.90 0 0 0 42.00 0 0 0.07 0 2,539 0
January 20, 2023 0 0 19.90 0 0 0 43.00 0 0 0.08 0 50 0
January 20, 2023 0 0 18.90 0 0 0 44.00 0 0 0.09 0 582 0
January 20, 2023 0 0 17.95 0 0 0 45.00 0 0 0.10 0 0 0
January 20, 2023 0 0 17.00 0 0 0 46.00 0 0 0.11 0 60 0
January 20, 2023 0 0 16.00 0 0 0 47.00 0 0 0.12 0 7 0
January 20, 2023 0 0 15.00 0 0 0 48.00 0 0 0.14 0 20 0
January 20, 2023 0 0 14.00 0 0 0 49.00 0 0 0.15 0 7 0
January 20, 2023 0 0 13.05 0 10 0 50.00 0 0 0.15 0 55 0
January 20, 2023 0 0 11.05 0 0 0 52.00 0 0 0.19 0 9,670 0
January 20, 2023 0 0 9.10 0 1 0 54.00 0 0 0.24 0 116 0
January 20, 2023 0 0 7.20 0 7 0 56.00 0 0 0.30 0 2,568 0
January 20, 2023 0 5.50 5.30 0 25 0 58.00 0.25 1.50 0.43 0 119 0
January 20, 2023 0 0 3.55 0 227 0 60.00 0 0 0.68 0 9,059 0
January 20, 2023 0 0 2.01 0 762 0 62.00 0 0 1.16 0 3,089 0
January 20, 2023 0.05 0 0.96 0 87 0 64.00 0 0 2.21 0 41 0
January 20, 2023 0 0 0.76 0 1,745 0 64.50 0 0 2.56 0 0 0
January 20, 2023 0 0 0.36 0 92 0 66.00 0 0 3.75 0 6,034 0
January 20, 2023 0 0 0.14 0 2,737 0 68.00 0 0 5.70 0 9 0
January 20, 2023 0 0 0.09 0 693 0 70.00 0 0 7.65 0 80 0
January 20, 2023 0 0 0.07 0 582 0 72.00 0 0 9.65 0 18 0
January 20, 2023 0 0 0.06 0 0 0 74.00 0 0 11.65 0 0 0
January 20, 2023 0 0 0.06 0 0 0 76.00 0 0 13.70 0 0 0
January 20, 2023 0 0 0.06 0 818 0 80.00 0 0 17.70 0 6 0
January 20, 2023 0 0.12 0.10 0 50 0 100.00 0 0 37.70 0 30 0
February 17, 2023 0 0 20.15 0 0 0 43.00 0 0 0.14 0 0 0
February 17, 2023 0 0 19.15 0 0 0 44.00 0 0 0.16 0 0 0
February 17, 2023 0 0 18.15 0 0 0 45.00 0 0 0.17 0 0 0
February 17, 2023 0 0 17.20 0 0 0 46.00 0 0 0.18 0 0 0
February 17, 2023 0 0 16.20 0 0 0 47.00 0 0 0.20 0 17 0
February 17, 2023 0 0 15.25 0 0 0 48.00 0 0 0.22 0 0 0
February 17, 2023 0 0 14.25 0 0 0 49.00 0 0 0.23 0 7 0
February 17, 2023 0 0 13.30 0 0 0 50.00 0 0 0.26 0 10 0
February 17, 2023 0 0 11.35 0 0 0 52.00 0 0 0.31 0 5 0
February 17, 2023 0 0 9.45 0 0 0 54.00 0 0 0.39 0 10 0
February 17, 2023 0 0 7.55 0 0 0 56.00 0 1.25 0.48 0 4 0
February 17, 2023 0 0 5.75 0 7 0 58.00 0 0 0.64 0 67 0
February 17, 2023 0 0 4.10 0 28 0 60.00 0 0 0.97 0 7 0
February 17, 2023 0 0 2.59 0 39 0 62.00 0 0 1.53 0 22 0
February 17, 2023 0 0 1.48 0 537 0 64.00 0 0 2.47 0 0 0
February 17, 2023 0 0 0.75 0 70 0 66.00 0 0 3.95 0 0 0
February 17, 2023 0 0 0.36 0 13 0 68.00 0 0 5.70 0 0 0
February 17, 2023 0 0 0.18 0 0 0 70.00 0 0 7.70 0 0 0
February 17, 2023 0 0 0.11 0 0 0 72.00 0 0 9.70 0 0 0
February 17, 2023 0 0 0.10 0 0 0 74.00 0 0 11.70 0 0 0
February 17, 2023 0 0 0.08 0 0 0 76.00 0 0 13.70 0 0 0
March 17, 2023 0 0 20.25 0 0 0 43.00 0 0 0.21 0 0 0
March 17, 2023 0 0 19.25 0 0 0 44.00 0 0 0.22 0 0 0
March 17, 2023 0 0 18.30 0 0 0 45.00 0 0 0.24 0 2 0
March 17, 2023 0 0 17.25 0 0 0 46.00 0 0 0.26 0 9 0
March 17, 2023 0 0 16.25 0 0 0 47.00 0 0 0.28 0 0 0
March 17, 2023 0 0 15.35 0 0 0 48.00 0 0 0.30 0 100 0
March 17, 2023 0 0 14.30 0 0 0 49.00 0 0 0.32 0 0 0
March 17, 2023 0 0 13.40 0 0 0 50.00 0 0 0.35 0 20 0
March 17, 2023 0 0 11.40 0 0 0 52.00 0 0 0.43 0 7 0
March 17, 2023 0 0 9.55 0 0 0 54.00 0 0 0.53 0 0 0
March 17, 2023 0 0 8.60 0 6 0 55.00 0 0 0.59 0 12 0
March 17, 2023 0 0 7.65 0 0 0 56.00 0 1.50 0.68 0 0 0
March 17, 2023 0 0 5.85 0 0 0 58.00 0 0 0.95 0 15 0
March 17, 2023 0 0 4.25 0 59 0 60.00 1.00 0 1.38 0 372 0
March 17, 2023 0 0 2.78 0 43 0 62.00 0 0 2.05 0 1 0
March 17, 2023 0 0 1.69 0 4 0 64.00 0 0 3.05 0 0 0
March 17, 2023 0 0 1.30 0 365 0 65.00 0 0 3.75 0 21 0
March 17, 2023 0 0 0.97 0 15 0 66.00 0 0 4.45 0 0 0
March 17, 2023 0 0 0.52 0 0 0 68.00 0 0 6.10 0 0 0
March 17, 2023 0 0 0.29 0 82 0 70.00 0 0 7.85 0 20 0
March 17, 2023 0 0 0.17 0 0 0 72.00 0 0 9.75 0 0 0
March 17, 2023 0 0 0.11 0 0 0 74.00 0 0 11.75 0 0 0
March 17, 2023 0 0 0.11 0 0 0 75.00 0 0 12.75 0 15 0
March 17, 2023 0 0 0 0 0 0 76.00 0 0 0 0 0 0
March 17, 2023 0 0 0.07 0 10 0 80.00 0 0 17.75 0 0 0
March 17, 2023 0 0 0.06 0 0 0 85.00 0 0 22.75 0 52 0
April 21, 2023 0 0 19.30 0 0 0 44.00 0 0 0.27 0 0 0
April 21, 2023 0 0 18.35 0 0 0 45.00 0 0 0.29 0 0 0
April 21, 2023 0 0 17.30 0 0 0 46.00 0 0 0.32 0 0 0
April 21, 2023 0 0 16.35 0 0 0 47.00 0 0 0.34 0 0 0
April 21, 2023 0 0 15.40 0 0 0 48.00 0 0 0.37 0 0 0
April 21, 2023 0 0 14.45 0 0 0 49.00 0 0 0.40 0 0 0
April 21, 2023 0 0 13.45 0 0 0 50.00 0 0 0.43 0 0 0
April 21, 2023 0 0 11.55 0 0 0 52.00 0 0 0.52 0 0 0
April 21, 2023 0 0 9.70 0 0 0 54.00 0 0 0.65 0 0 0
April 21, 2023 0 0 7.90 0 0 0 56.00 0 0 0.85 0 0 0
April 21, 2023 0 0 6.10 0 0 0 58.00 0 0 1.18 0 0 0
April 21, 2023 0 0 4.55 0 3 0 60.00 0 0 1.64 0 0 0
April 21, 2023 0 0 3.20 0 0 0 62.00 0 0 2.33 0 0 0
April 21, 2023 0 0 2.10 0 19 0 64.00 0 0 3.35 0 0 0
April 21, 2023 0 0 1.31 0 34 0 66.00 0 0 4.65 0 0 0
April 21, 2023 0 0 0.77 0 3 0 68.00 0 0 6.20 0 0 0
April 21, 2023 0 0 0.45 0 0 0 70.00 0 0 7.95 0 0 0
April 21, 2023 0 0 0.28 0 0 0 72.00 0 0 9.80 0 0 0
April 21, 2023 0 0.50 0.19 0 0 0 74.00 0 0 11.75 0 0 0
April 21, 2023 0 0 0 0 0 0 76.00 0 0 0 0 0 0
May 19, 2023 0 0 15.45 0 0 0 48.00 0 0 0.47 0 0 0
May 19, 2023 0 0 14.50 0 0 0 49.00 0 0 0.51 0 0 0
May 19, 2023 0 0 13.55 0 0 0 50.00 0 0 0.56 0 0 0
May 19, 2023 0 0 11.65 0 0 0 52.00 0 0 0.62 0 0 0
May 19, 2023 0 0 9.85 0 0 0 54.00 0 0 0.79 0 0 0
May 19, 2023 0 0 8.10 0 0 0 56.00 0 0 1.01 0 0 0
May 19, 2023 0 0 6.50 0 0 0 58.00 0 0 1.36 0 0 0
May 19, 2023 0 0 5.00 0 0 0 60.00 0 0 1.84 0 0 0
May 19, 2023 0 0 3.60 0 0 0 62.00 0 0 2.55 0 0 0
May 19, 2023 0 0 2.48 0 0 0 64.00 0 0 3.55 0 0 0
May 19, 2023 0 0 1.66 0 0 0 66.00 0 0 4.85 0 0 0
May 19, 2023 0 0 1.06 0 0 0 68.00 0 0 6.35 0 0 0
May 19, 2023 0 0 0.67 0 0 0 70.00 0 0 8.10 0 0 0
May 19, 2023 0 0 0.42 0 0 0 72.00 0 0 9.90 0 0 0
May 19, 2023 0 0 0.27 0 0 0 74.00 0 0 11.80 0 0 0
May 19, 2023 0 0 0 0 0 0 76.00 0 0 0 0 0 0
June 16, 2023 0 0 17.40 0 0 0 46.00 0 0 0.44 0 10 0
June 16, 2023 0 0 15.45 0 0 0 48.00 0 0 0.52 0 5 0
June 16, 2023 0 0 13.50 0 10 0 50.00 0 6.00 0.59 0 6 0
June 16, 2023 0 0 9.00 0 2 0 55.00 0 0 1.07 0 724 0
June 16, 2023 0 0 5.05 0 3,710 0 60.00 0 0 2.17 0 33 0
June 16, 2023 0 0 2.16 0 30 0 65.00 0 0 4.45 0 66 0
June 16, 2023 0 0 0.75 0 23 0 70.00 0 0 8.30 0 15 0
June 16, 2023 0 0 0.31 0 0 0 75.00 0 0 12.85 0 0 0
September 15, 2023 0 0 17.50 0 0 0 46.00 0 0 0.70 0 10,003 0
September 15, 2023 0 0 15.60 0 0 0 48.00 0 0 0.76 0 3 0
September 15, 2023 0 0 13.80 0 0 0 50.00 0 2.50 0.91 0 1 0
September 15, 2023 0 0 9.50 0 3 0 55.00 0 0 1.51 0 10,000 0
September 15, 2023 0 0 5.65 0 0 0 60.00 0 0 2.75 0 48 0
September 15, 2023 0 0 2.80 0 42 0 65.00 0 0 5.05 0 0 0
September 15, 2023 0 0 1.20 0 57 0 70.00 0 0 8.65 0 0 0
September 15, 2023 0 0 0.53 0 0 0 75.00 0 0 12.95 0 0 0
January 19, 2024 0 0 23.35 0 0 0 40.00 0 0 0.57 0 18,050 0
January 19, 2024 0 0 18.60 0 0 0 45.00 0 0 0.93 0 30 0
January 19, 2024 0 0 14.15 0 17 0 50.00 0 0 1.32 0 5,918 0
January 19, 2024 0 0 10.05 0 28 0 55.00 0 5.15 2.09 0 12,213 0
January 19, 2024 0 8.05 6.50 0 388 0 60.00 0 0 3.50 0 5,284 0
January 19, 2024 0 0 5.20 0 183 0 62.00 0 0 4.30 0 51 0
January 19, 2024 0.31 0 4.10 0 3,546 0 64.00 0 0 5.25 0 3,680 0
January 19, 2024 0 7.05 3.65 0 53 0 65.00 0 0 5.80 0 1,698 0
January 19, 2024 0 0 3.20 0 138 0 66.00 0 0 6.35 0 5,795 0
January 19, 2024 0 0 2.52 0 66 0 68.00 0 0 7.70 0 27 0
January 19, 2024 0 3.95 1.95 0 3,047 0 70.00 0 0 9.20 0 8,010 0
January 19, 2024 0 0 1.46 0 774 0 72.00 0 0 10.65 0 760 0
January 19, 2024 0 0 1.12 0 530 0 74.00 0 0 12.55 0 0 0
January 19, 2024 0 0 0.38 0 28 0 80.00 0 0 17.95 0 5 0
January 19, 2024 0 0 0.28 0 3,015 0 100.00 0 0 38.00 0 82 0
January 17, 2025 15.00 0 23.65 0 0 0 40.00 0 4.00 1.25 0 1,038 0
January 17, 2025 0 0 19.10 0 0 0 45.00 0 0 1.90 0 2 0
January 17, 2025 0 0 15.35 0 0 0 50.00 0 0 2.73 0 1 0
January 17, 2025 0 0 8.30 0 30 0 60.00 0 0 5.55 0 5,005 0
January 17, 2025 1.95 0 3.65 0 31 0 70.00 0 0 10.85 0 0 0
January 17, 2025 0 0 1.39 0 3 0 80.00 0 0 18.70 0 0 0