The website's quote system is experiencing issues, but the trading platform is unaffected. Our team is currently investigating.

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 – SunLife Financial Inc.

Last update: April 20, 2024 at 9:48 a.m.   (Real-time)

  • Last price: 70.300
  • Net change: 0.500
  • Bid price: 70.090
  • Ask price: 70.400
  • 30-day historical volatility: 8.92%
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: 48,827
Volume: 1,247
Open interest: 74,307
Volume: 261
April 26, 2024 (Weekly) 5.25 5.50 5.50 0 0 0 65.00 0 0.08 0.08 0 0 0
April 26, 2024 (Weekly) 4.25 4.55 4.55 0 0 0 66.00 0 0.10 0.10 0 2 0
April 26, 2024 (Weekly) 3.25 3.55 3.55 0 0 0 67.00 0 0.12 0.12 0 0 0
April 26, 2024 (Weekly) 2.28 2.58 2.58 0 0 0 68.00 0.07 0.16 0.16 0 21 0
April 26, 2024 (Weekly) 1.47 1.69 1.69 0 0 0 69.00 0.16 0.25 0.25 0 1 0
April 26, 2024 (Weekly) 0.70 0.84 0.84 0 7 0 70.00 0.38 0.52 0.52 0 5 0
April 26, 2024 (Weekly) 0.22 0.32 0.32 0 0 0 71.00 0.90 1.04 1.04 0 3 0
April 26, 2024 (Weekly) 0.04 0.13 0.13 0 1 0 72.00 1.63 1.90 1.90 0 0 0
April 26, 2024 (Weekly) 0 0.07 0.07 0 0 0 73.00 2.58 2.85 2.85 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 74.00 3.55 3.85 3.85 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 75.00 4.55 4.85 4.85 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 5 0 76.00 5.55 5.85 5.85 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 77.00 6.55 6.85 6.85 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 0 0 78.00 7.55 7.85 7.85 0 0 0
May 3, 2024 (Weekly) 5.35 5.70 5.70 0 0 0 65.00 0.02 0.13 0.13 0 0 0
May 3, 2024 (Weekly) 4.35 4.70 4.70 0 0 0 66.00 0.07 0.15 0.15 0 46 0
May 3, 2024 (Weekly) 3.40 3.80 3.80 0 0 0 67.00 0.11 0.21 0.21 0 16 0
May 3, 2024 (Weekly) 2.53 2.86 2.86 0 0 0 68.00 0.18 0.29 0.29 0 10 0
May 3, 2024 (Weekly) 1.69 1.87 1.87 0 0 0 69.00 0.31 0.45 0.45 0 0 0
May 3, 2024 (Weekly) 0.97 1.13 1.13 0 3 0 70.00 0.59 0.73 0.73 0 0 0
May 3, 2024 (Weekly) 0.45 0.59 0.59 0 0 0 71.00 1.06 1.21 1.21 0 0 0
May 3, 2024 (Weekly) 0.16 0.27 0.27 0 0 0 72.00 1.67 1.92 1.92 0 0 0
May 3, 2024 (Weekly) 0.04 0.12 0.12 0 4 0 73.00 2.57 2.88 2.88 0 0 0
May 3, 2024 (Weekly) 0 0.08 0.08 0 0 0 74.00 3.55 3.85 3.85 0 0 0
May 3, 2024 (Weekly) 0 0.07 0.07 0 0 0 75.00 4.60 4.85 4.85 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 0 0 76.00 5.55 5.85 5.85 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 0 0 77.00 6.60 6.85 6.85 0 0 0
May 10, 2024 (Weekly) 5.45 5.85 5.85 0 0 0 65.00 0.13 0.22 0.22 0 0 0
May 10, 2024 (Weekly) 4.50 4.95 4.95 0 0 0 66.00 0.15 0.27 0.27 0 0 0
May 10, 2024 (Weekly) 3.65 3.95 3.95 0 0 0 67.00 0.23 0.35 0.35 0 0 0
May 10, 2024 (Weekly) 2.76 3.05 3.05 0 0 0 68.00 0.35 0.48 0.48 0 0 0
May 10, 2024 (Weekly) 1.95 2.14 2.14 0 0 0 69.00 0.50 0.67 0.67 0 0 0
May 10, 2024 (Weekly) 1.25 1.47 1.47 0 0 0 70.00 0.78 0.98 0.98 0 0 0
May 10, 2024 (Weekly) 0.70 0.91 0.91 0 0 0 71.00 1.28 1.45 1.45 0 0 0
May 10, 2024 (Weekly) 0.34 0.52 0.52 0 0 0 72.00 1.89 2.10 2.10 0 0 0
May 10, 2024 (Weekly) 0.14 0.27 0.27 -0.01 50 1 73.00 2.65 2.88 2.88 0 0 0
May 10, 2024 (Weekly) 0.04 0.15 0.15 0 0 0 74.00 3.60 3.85 3.85 0 0 0
May 10, 2024 (Weekly) 0 0.10 0.10 0 0 0 75.00 4.60 4.85 4.85 0 0 0
May 10, 2024 (Weekly) 0 0.07 0.07 0 0 0 76.00 5.55 5.85 5.85 0 0 0
May 24, 2024 (Weekly) 0.30 0.80 0.80 0 1,600 0 72.50 2.20 3.00 3.00 0 0 0
May 17, 2024 16.40 16.65 16.65 0 0 0 54.00 0 0.05 0.05 0 0 0
May 17, 2024 14.40 14.65 14.65 0 0 0 56.00 0 0.06 0.06 0 0 0
May 17, 2024 12.45 12.70 12.70 0 0 0 58.00 0 0.09 0.09 0 0 0
May 17, 2024 10.45 10.70 10.70 0 0 0 60.00 0.03 0.13 0.13 0 40 0
May 17, 2024 8.50 8.75 8.75 0 0 0 62.00 0.08 0.16 0.16 0 1 0
May 17, 2024 6.55 6.80 6.80 0 2 0 64.00 0.14 0.21 0.21 0 26 0
May 17, 2024 4.70 4.90 4.90 0 0 0 66.00 0.25 0.34 0.34 -0.06 56 7
May 17, 2024 2.95 3.15 3.15 0 8 0 68.00 0.45 0.56 0.56 -0.11 40 75
May 17, 2024 1.47 1.61 1.61 0.15 62 1 70.00 0.93 1.08 1.08 0 76 0
May 17, 2024 0.51 0.63 0.63 -0.02 4,024 1,090 72.00 2.02 2.15 2.15 0 96 0
May 17, 2024 0.11 0.15 0.15 0.03 338 50 74.00 3.65 3.90 3.90 0 23 0
May 17, 2024 0 0.09 0.09 0 5,419 0 76.00 5.60 5.85 5.85 0 0 0
May 17, 2024 0 0.06 0.06 0 30 0 78.00 7.60 7.85 7.85 0 0 0
May 17, 2024 0 0.06 0.06 0 16 0 80.00 9.60 9.85 9.85 0 0 0
May 17, 2024 0 0.04 0.04 0 0 0 82.00 11.55 11.85 11.85 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 84.00 13.55 13.85 13.85 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 86.00 15.60 15.85 15.85 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 88.00 17.60 17.85 17.85 0 0 0
May 17, 2024 0 0.05 0.05 0 0 0 90.00 19.60 19.85 19.85 0 0 0
June 21, 2024 20.40 20.65 20.65 0 0 0 50.00 0 0.06 0.06 0 52 1
June 21, 2024 16.40 16.70 16.70 0 0 0 54.00 0.03 0.12 0.12 0 0 0
June 21, 2024 15.45 15.70 15.70 0 0 0 55.00 0.05 0.15 0.15 0 10 0
June 21, 2024 14.45 14.70 14.70 0 0 0 56.00 0.07 0.16 0.16 0 0 0
June 21, 2024 12.45 12.70 12.70 0 0 0 58.00 0.11 0.21 0.21 0 0 0
June 21, 2024 10.50 10.80 10.80 0 25 0 60.00 0.16 0.27 0.27 0 30 0
June 21, 2024 8.60 8.85 8.85 0 10 0 62.00 0.25 0.34 0.34 0 22 0
June 21, 2024 6.65 6.90 6.90 0 0 0 64.00 0.36 0.45 0.45 0 20 0
June 21, 2024 5.65 6.00 6.00 0 34 0 65.00 0.46 0.55 0.55 0 22 0
June 21, 2024 4.85 5.10 5.10 0 0 0 66.00 0.56 0.68 0.68 0 84 0
June 21, 2024 3.15 3.35 3.35 0.24 2 7 68.00 0.95 1.09 1.09 0 90 0
June 21, 2024 1.79 1.92 1.92 0 114 0 70.00 1.63 1.80 1.80 0 73 0
June 21, 2024 1.24 1.38 1.38 0 2,010 0 71.00 2.14 2.30 2.30 0 2,014 0
June 21, 2024 0.82 0.96 0.96 0.03 2,154 4 72.00 2.77 2.92 2.92 0 11 0
June 21, 2024 0.52 0.63 0.63 0 80 0 73.00 3.45 3.65 3.65 0 0 0
June 21, 2024 0.30 0.40 0.40 0 145 0 74.00 4.25 4.50 4.50 0 12 0
June 21, 2024 0.17 0.27 0.27 0 101 0 75.00 5.10 5.45 5.45 0 0 0
June 21, 2024 0.09 0.17 0.17 0 191 0 76.00 6.05 6.35 6.35 0 20 0
June 21, 2024 0 0.10 0.10 0 26 0 78.00 8.00 8.50 8.50 0 0 0
June 21, 2024 0 0.07 0.07 0 143 0 80.00 9.95 10.50 10.50 0 27 0
June 21, 2024 0 0.06 0.06 0 0 0 82.00 11.95 12.45 12.45 0 20 0
June 21, 2024 0 0.06 0.06 0 0 0 84.00 13.95 14.25 14.25 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 85.00 14.90 15.25 15.25 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 86.00 15.95 16.50 16.50 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 88.00 17.95 18.40 18.40 0 0 0
June 21, 2024 0 0.06 0.06 0 0 0 90.00 19.95 20.25 20.25 0 0 0
July 19, 2024 16.40 16.75 16.75 0 0 0 54.00 0.09 0.19 0.19 0 4 0
July 19, 2024 14.45 14.75 14.75 0 0 0 56.00 0.12 0.24 0.24 0 0 0
July 19, 2024 12.50 12.80 12.80 0 0 0 58.00 0.18 0.30 0.30 0 0 0
July 19, 2024 10.55 10.85 10.85 0 0 0 60.00 0.26 0.36 0.36 0 0 0
July 19, 2024 8.60 8.95 8.95 0 0 0 62.00 0.33 0.47 0.47 0 0 0
July 19, 2024 6.80 7.05 7.05 0 0 0 64.00 0.50 0.61 0.61 -0.02 10 10
July 19, 2024 5.05 5.35 5.35 0 0 0 66.00 0.74 0.87 0.87 0 0 0
July 19, 2024 3.45 3.70 3.70 0 1 0 68.00 1.16 1.31 1.31 0 51 0
July 19, 2024 2.14 2.32 2.32 0 41 0 70.00 1.83 2.02 2.02 0 7 0
July 19, 2024 1.14 1.32 1.32 0 7 0 72.00 2.92 3.10 3.10 0 0 0
July 19, 2024 0.53 0.68 0.68 0 83 0 74.00 4.30 4.60 4.60 0 0 0
July 19, 2024 0.21 0.31 0.31 0 79 0 76.00 6.05 6.40 6.40 0 0 0
July 19, 2024 0.05 0.16 0.16 0 16 0 78.00 7.95 8.30 8.30 0 1 0
July 19, 2024 0 0.10 0.10 0 3 0 80.00 9.95 10.30 10.30 0 0 0
July 19, 2024 0 0.07 0.07 0 0 0 82.00 11.95 12.35 12.35 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 84.00 13.90 14.25 14.25 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 86.00 15.90 16.30 16.30 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 88.00 17.90 18.30 18.30 0 0 0
July 19, 2024 0 0.06 0.06 0 0 0 90.00 19.90 20.25 20.25 0 0 0
August 16, 2024 16.45 16.80 16.80 0 0 0 54.00 0.15 0.26 0.26 0 0 0
August 16, 2024 14.55 14.85 14.85 0 0 0 56.00 0.20 0.32 0.32 0 0 0
August 16, 2024 12.60 12.90 12.90 0 0 0 58.00 0.26 0.40 0.40 0 0 0
August 16, 2024 10.70 11.05 11.05 0 0 0 60.00 0.35 0.46 0.46 0 5 0
August 16, 2024 8.85 9.15 9.15 0 0 0 62.00 0.46 0.60 0.60 -0.08 0 14
August 16, 2024 7.10 7.35 7.35 0 0 0 64.00 0.64 0.78 0.78 -0.09 1 7
August 16, 2024 5.40 5.70 5.70 0 0 0 66.00 0.91 1.09 1.09 -0.12 14 15
August 16, 2024 3.85 4.15 4.15 0 0 0 68.00 1.39 1.58 1.58 0 1 0
August 16, 2024 2.59 2.82 2.82 0 0 0 70.00 2.10 2.29 2.29 0 40 0
August 16, 2024 1.56 1.79 1.79 0 12 0 72.00 3.10 3.35 3.35 -0.30 2 2
August 16, 2024 0.86 1.04 1.04 0 50 0 74.00 4.45 4.75 4.75 0 0 0
August 16, 2024 0.41 0.56 0.56 0.01 15 77 76.00 6.10 6.55 6.55 0 2 0
August 16, 2024 0.16 0.30 0.30 0 26 0 78.00 7.95 8.35 8.35 0 0 0
August 16, 2024 0.06 0.17 0.17 0 0 0 80.00 9.90 10.35 10.35 0 0 0
August 16, 2024 0 0.10 0.10 0 0 0 82.00 11.95 12.35 12.35 0 0 0
August 16, 2024 0 0.08 0.08 0 0 0 84.00 13.90 14.30 14.30 0 0 0
August 16, 2024 0 0.07 0.07 0 0 0 86.00 15.90 16.35 16.35 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 88.00 17.85 18.30 18.30 0 0 0
August 16, 2024 0 0.06 0.06 0 0 0 90.00 19.90 20.25 20.25 0 0 0
September 20, 2024 20.40 20.75 20.75 0 0 0 50.00 0.12 0.21 0.21 0 15 0
September 20, 2024 16.45 16.80 16.80 0 0 0 54.00 0.22 0.37 0.37 0 0 0
September 20, 2024 15.50 15.85 15.85 0 33 0 55.00 0.24 0.39 0.39 0.01 11 1
September 20, 2024 14.55 14.90 14.90 0 0 0 56.00 0.28 0.43 0.43 0 0 0
September 20, 2024 12.60 12.95 12.95 0 0 0 58.00 0.37 0.51 0.51 0 0 0
September 20, 2024 10.75 11.10 11.10 0 12 0 60.00 0.47 0.64 0.64 0 55 0
September 20, 2024 8.85 9.20 9.20 0 0 0 62.00 0.64 0.78 0.78 0 0 0
September 20, 2024 7.15 7.50 7.50 0 0 0 64.00 0.84 1.03 1.03 0 0 0
September 20, 2024 6.30 6.65 6.65 0 11 0 65.00 1.02 1.24 1.24 0 48 0
September 20, 2024 5.50 5.80 5.80 0 0 0 66.00 1.26 1.41 1.41 0 0 0
September 20, 2024 4.00 4.30 4.30 0 0 0 68.00 1.72 1.95 1.95 -0.10 16 1
September 20, 2024 2.70 3.00 3.00 0 48 0 70.00 2.45 2.72 2.72 0 27 0
September 20, 2024 1.69 1.95 1.95 0 9 0 72.00 3.55 3.70 3.70 -0.35 0 7
September 20, 2024 0.97 1.19 1.19 0 0 0 74.00 4.75 5.10 5.10 0 5 0
September 20, 2024 0.69 0.89 0.89 0 61 0 75.00 5.45 5.80 5.80 0 16 0
September 20, 2024 0.50 0.69 0.69 0 36 0 76.00 6.30 6.65 6.65 -0.40 60 20
September 20, 2024 0.26 0.42 0.42 0 23 0 78.00 8.00 8.50 8.50 0 0 0
September 20, 2024 0.11 0.25 0.25 0 130 0 80.00 9.95 10.35 10.35 0 20 0
September 20, 2024 0.03 0.15 0.15 0 0 0 82.00 11.85 12.40 12.40 0 40 0
September 20, 2024 0 0.10 0.10 0 0 0 84.00 13.90 14.35 14.35 0 46 0
September 20, 2024 0 0.09 0.09 0 29 0 85.00 14.90 15.30 15.30 0 0 0
September 20, 2024 0 0.08 0.08 0 0 0 86.00 15.90 16.30 16.30 0 0 0
September 20, 2024 0 0.07 0.07 0 0 0 88.00 17.85 18.30 18.30 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 90.00 19.85 20.30 20.30 0 0 0
October 18, 2024 16.45 16.95 16.95 0 0 0 54.00 0.21 0.43 0.43 0 0 0
October 18, 2024 14.50 15.05 15.05 0 0 0 56.00 0.29 0.52 0.52 0 0 0
October 18, 2024 12.60 13.15 13.15 0 0 0 58.00 0.43 0.61 0.61 0 0 0
October 18, 2024 10.75 11.30 11.30 0 0 0 60.00 0.55 0.75 0.75 0 0 0
October 18, 2024 9.00 9.50 9.50 0 0 0 62.00 0.71 0.93 0.93 0 0 0
October 18, 2024 7.30 7.80 7.80 0 0 0 64.00 0.99 1.21 1.21 0 0 0
October 18, 2024 5.65 6.10 6.10 0 0 0 66.00 1.40 1.59 1.59 0 0 0
October 18, 2024 4.20 4.60 4.60 0 0 0 68.00 1.90 2.14 2.14 0 0 0
October 18, 2024 2.99 3.35 3.35 0 0 0 70.00 2.66 2.92 2.92 0 0 0
October 18, 2024 1.97 2.30 2.30 0 0 0 72.00 3.60 3.95 3.95 0 0 0
October 18, 2024 1.17 1.50 1.50 0.04 30 7 74.00 4.90 5.25 5.25 0 0 0
October 18, 2024 0.68 0.95 0.95 0 0 0 76.00 6.35 6.80 6.80 0 0 0
October 18, 2024 0.38 0.59 0.59 0 0 0 78.00 7.95 8.60 8.60 0 0 0
October 18, 2024 0.17 0.38 0.38 0 0 0 80.00 9.85 10.45 10.45 0 0 0
October 18, 2024 0.07 0.24 0.24 0 0 0 82.00 11.80 12.40 12.40 0 0 0
October 18, 2024 0.01 0.15 0.15 0 0 0 84.00 13.80 14.40 14.40 0 0 0
December 20, 2024 15.50 16.00 16.00 0 0 0 55.00 0.41 0.64 0.64 0 27 0
December 20, 2024 10.95 11.35 11.35 0 16 0 60.00 0.80 1.00 1.00 0 3 0
December 20, 2024 6.85 7.20 7.20 0 1 0 65.00 1.51 1.81 1.81 0.02 262 83
December 20, 2024 3.35 3.75 3.75 0 2,073 0 70.00 3.10 3.45 3.45 0 2,094 0
December 20, 2024 1.26 1.59 1.59 0 100 0 75.00 5.95 6.35 6.35 0 0 0
December 20, 2024 0.36 0.58 0.58 0 23 0 80.00 10.05 10.50 10.50 0 0 0
December 20, 2024 0.05 0.23 0.23 0 30 0 85.00 14.85 15.40 15.40 0 38 0
December 20, 2024 0 0.10 0.10 0 1 0 90.00 19.80 20.30 20.30 0 1 0
January 17, 2025 30.25 30.80 30.80 0 0 0 40.00 0.04 0.28 0.28 0 2,063 0
January 17, 2025 28.25 28.75 28.75 0 0 0 42.00 0.06 0.36 0.36 0 1,000 0
January 17, 2025 25.20 25.75 25.75 0 0 0 45.00 0.12 0.40 0.40 0 35 0
January 17, 2025 20.40 20.85 20.85 0 0 0 50.00 0.25 0.53 0.53 0 52 0
January 17, 2025 11.05 11.55 11.55 0 44 0 60.00 0.99 1.18 1.18 0 10,012 0
January 17, 2025 9.30 9.85 9.85 0 1,522 0 62.00 1.26 1.51 1.51 0 2,900 0
January 17, 2025 6.85 7.50 7.50 0 2,773 0 65.00 1.84 2.09 2.09 0 3,545 0
January 17, 2025 3.40 4.00 4.00 0 5,823 0 70.00 3.30 3.85 3.85 0 5,728 0
January 17, 2025 0.44 0.69 0.69 0 239 0 80.00 10.10 10.50 10.50 0 11 0
January 17, 2025 0 0.11 0.11 0 0 0 100.00 29.35 30.10 30.10 0 0 0
March 21, 2025 15.65 16.05 16.05 0 0 0 55.00 0.62 0.87 0.87 0 0 0
March 21, 2025 11.25 11.70 11.70 0 0 0 60.00 1.11 1.41 1.41 0 8 0
March 21, 2025 7.10 7.80 7.80 0 16 0 65.00 2.05 2.38 2.38 -0.13 2 16
March 21, 2025 3.90 4.45 4.45 0 0 0 70.00 3.80 4.10 4.10 0 0 0
March 21, 2025 1.76 2.20 2.20 0 11 0 75.00 6.45 6.90 6.90 0 10 0
March 21, 2025 0.65 1.01 1.01 0 20 0 80.00 10.10 10.65 10.65 0 0 0
March 21, 2025 0.12 0.38 0.38 0 0 0 85.00 14.80 15.50 15.50 0 0 0
March 21, 2025 0 0.17 0.17 0 0 0 90.00 19.75 20.45 20.45 0 0 0
January 16, 2026 30.10 30.90 30.90 0 1 0 40.00 0.31 0.80 0.80 0 15 0
January 16, 2026 20.15 21.15 21.15 0 0 0 50.00 0.90 1.18 1.18 -0.11 18 2
January 16, 2026 15.75 16.70 16.70 0 30 0 55.00 1.40 1.74 1.74 0 6,056 0
January 16, 2026 11.20 12.35 12.35 0 4 0 60.00 2.11 2.63 2.63 0 3,538 0
January 16, 2026 8.60 9.50 9.50 0 11,204 0 64.00 3.05 3.70 3.70 0 12,302 0
January 16, 2026 6.75 7.65 7.65 0 6,727 0 67.00 3.95 4.60 4.60 0 12,350 0
January 16, 2026 5.10 6.00 6.00 0 622 0 70.00 5.10 5.80 5.80 0 8,724 0
January 16, 2026 1.71 2.10 2.10 -0.10 72 10 80.00 10.70 11.70 11.70 0 47 0
January 16, 2026 0 0.36 0.36 0 114 0 100.00 29.65 30.55 30.55 0 0 0