Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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 ETF

Last update: March 28, 2024 at 5:24 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 49.900
  • Ask price: 50.000
  • 30-day historical volatility: 9.50%
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: 115
Volume: 0
Open interest: 293
Volume: 0
April 19, 2024 0 0 10.85 0 0 0 39.25 0 0 0.09 0 0 0
April 19, 2024 0 0 10.60 0 0 0 39.50 0 0 0.09 0 0 0
April 19, 2024 0 0 10.35 0 0 0 39.75 0 0 0.09 0 0 0
April 19, 2024 0 0 10.10 0 0 0 40.00 0 0 0.09 0 0 0
April 19, 2024 0 0 9.80 0 0 0 40.25 0 0 0.09 0 0 0
April 19, 2024 0 0 9.55 0 0 0 40.50 0 0 0.09 0 0 0
April 19, 2024 0 0 9.30 0 0 0 40.75 0 0 0.09 0 0 0
April 19, 2024 0 0 9.05 0 0 0 41.00 0 0 0.09 0 0 0
April 19, 2024 0 0 8.80 0 0 0 41.25 0 0 0.09 0 0 0
April 19, 2024 0 0 8.55 0 0 0 41.50 0 0 0.09 0 0 0
April 19, 2024 0 0 8.30 0 0 0 41.75 0 0 0.09 0 0 0
April 19, 2024 0 0 8.10 0 0 0 42.00 0 0 0.09 0 0 0
April 19, 2024 0 0 7.85 0 0 0 42.25 0 0 0.09 0 0 0
April 19, 2024 0 0 7.60 0 0 0 42.50 0 0 0.09 0 0 0
April 19, 2024 0 0 7.30 0 0 0 42.75 0 0 0.09 0 0 0
April 19, 2024 0 0 7.05 0 0 0 43.00 0 0 0.09 0 0 0
April 19, 2024 0 0 6.80 0 0 0 43.25 0 0 0.09 0 0 0
April 19, 2024 0 0 6.55 0 0 0 43.50 0 0 0.09 0 0 0
April 19, 2024 0 0 6.30 0 0 0 43.75 0 0 0.09 0 0 0
April 19, 2024 0 0 6.05 0 0 0 44.00 0 0 0.10 0 0 0
April 19, 2024 0 0 5.80 0 0 0 44.25 0 0 0 0 0 0
April 19, 2024 0 0 0 0 0 0 44.50 0 0 0 0 0 0
April 19, 2024 0 0 5.40 0 0 0 44.75 0 0 0.10 0 0 0
April 19, 2024 0 0 5.10 0 0 0 45.00 0 0 0.11 0 0 0
April 19, 2024 0 0 4.85 0 0 0 45.25 0 0 0.11 0 0 0
April 19, 2024 0 0 4.60 0 0 0 45.50 0 0 0.11 0 0 0
April 19, 2024 0 0 4.35 0 0 0 45.75 0 0 0.10 0 0 0
April 19, 2024 0 0 4.10 0 0 0 46.00 0 0 0.10 0 0 0
April 19, 2024 0 0 3.85 0 0 0 46.25 0 0 0.10 0 0 0
April 19, 2024 0 0 3.65 0 0 0 46.50 0 0 0.11 0 0 0
April 19, 2024 0 0 3.40 0 0 0 46.75 0 0 0.13 0 0 0
April 19, 2024 0 0 3.15 0 0 0 47.00 0 0 0.12 0 0 0
April 19, 2024 0 0 2.85 0 0 0 47.25 0 0 0.13 0 0 0
April 19, 2024 0 0 2.60 0 0 0 47.50 0 0 0.15 0 0 0
April 19, 2024 0 0 2.35 0 0 0 47.75 0 0 0.17 0 0 0
April 19, 2024 0 0 2.15 0 5 0 48.00 0 0 0.19 0 0 0
April 19, 2024 0 0 1.90 0 0 0 48.25 0 0 0.22 0 0 0
April 19, 2024 0 0 1.70 0 0 0 48.50 0 0 0.25 0 0 0
April 19, 2024 0 0 1.45 0 0 0 48.75 0 0 0.29 0 0 0
April 19, 2024 0 0 1.25 0 0 0 49.00 0 0 0.33 0 0 0
April 19, 2024 0 0 1.10 0 0 0 49.25 0 0 0.39 0 0 0
April 19, 2024 0 0 0.90 0 6 0 49.50 0 0 0.47 0 0 0
April 19, 2024 0 0 0.75 0 0 0 49.75 0 0 0.55 0 0 0
April 19, 2024 0 0 0.60 0 0 0 50.00 0 0 0.65 0 0 0
April 19, 2024 0 0 0.48 0 0 0 50.25 0 0 0.80 0 0 0
April 19, 2024 0 0 0.37 0 10 0 50.50 0 0 0.95 0 0 0
April 19, 2024 0 0 0.29 0 0 0 50.75 0 0 1.15 0 0 0
April 19, 2024 0 0 0.22 0 0 0 51.00 0 0 1.35 0 0 0
April 19, 2024 0 0 0.17 0 0 0 51.25 0 0 1.55 0 0 0
May 17, 2024 0 0 0 0 0 0 42.75 0 0 0 0 0 0
May 17, 2024 0 0 7.10 0 0 0 43.00 0 0 0 0 20 0
May 17, 2024 0 0 6.85 0 0 0 43.25 0 0 0.18 0 0 0
May 17, 2024 0 0 6.60 0 0 0 43.50 0 0 0.19 0 0 0
May 17, 2024 0 0 6.35 0 0 0 43.75 0 0 0.19 0 0 0
May 17, 2024 0 0 6.10 0 0 0 44.00 0 0 0.20 0 0 0
May 17, 2024 0 0 5.85 0 0 0 44.25 0 0 0.20 0 0 0
May 17, 2024 0 0 5.60 0 0 0 44.50 0 0 0.21 0 0 0
May 17, 2024 0 0 5.35 0 0 0 44.75 0 0 0.20 0 0 0
May 17, 2024 0 0 5.10 0 0 0 45.00 0 0 0.22 0 0 0
May 17, 2024 0 0 4.90 0 0 0 45.25 0 0 0.21 0 0 0
May 17, 2024 0 0 4.65 0 0 0 45.50 0 0 0.14 0 10 0
May 17, 2024 0 0 4.45 0 0 0 45.75 0 0 0.23 0 20 0
May 17, 2024 0 0 4.15 0 0 0 46.00 0 0 0.24 0 0 0
May 17, 2024 0 0 3.90 0 0 0 46.25 0 0 0.20 0 0 0
May 17, 2024 0 0 3.70 0 0 0 46.50 0 0 0.27 0 0 0
May 17, 2024 0 0 3.45 0 0 0 46.75 0 0 0.29 0 0 0
May 17, 2024 0 0 3.25 0 0 0 47.00 0 0 0.30 0 0 0
May 17, 2024 0 0 3.05 0 2 0 47.25 0 0 0 0 0 0
May 17, 2024 0 0 2.75 0 0 0 47.50 0 0 0.29 0 0 0
May 17, 2024 0 0 2.55 0 0 0 47.75 0 0 0.36 0 0 0
May 17, 2024 0 0 0 0 0 0 48.00 0 0 0 0 0 0
May 17, 2024 0 0 2.15 0 0 0 48.25 0 0 0.48 0 0 0
May 17, 2024 0 0 1.95 0 0 0 48.50 0 0 0.49 0 0 0
May 17, 2024 0 0 1.75 0 5 0 48.75 0 0 0.60 0 0 0
May 17, 2024 0 0 1.60 0 0 0 49.00 0 0 0.60 0 0 0
May 17, 2024 0 0 1.35 0 0 0 49.25 0 0 0.70 0 0 0
May 17, 2024 0 0 1.20 0 0 0 49.50 0 0 0.80 0 0 0
May 17, 2024 0 0 1.05 0 3 0 49.75 0 0 0.90 0 0 0
May 17, 2024 0 0 0.90 0 0 0 50.00 0 0 1.05 0 0 0
May 17, 2024 0 0 0.75 0 0 0 50.25 0 0 1.15 0 0 0
May 17, 2024 0 0 0.65 0 0 0 50.50 0 0 1.30 0 0 0
May 17, 2024 0 0 0.55 0 0 0 50.75 0 0 1.45 0 0 0
May 17, 2024 0 0 0.45 0 0 0 51.00 0 0 1.60 0 0 0
May 17, 2024 0 0 0.37 0 0 0 51.25 0 0 1.80 0 0 0
June 21, 2024 0 0 16.05 0 0 0 34.00 0 0 0.15 0 10 0
June 21, 2024 0 0 14.05 0 0 0 36.00 0 0 0.15 0 0 0
June 21, 2024 0 0 12.05 0 0 0 38.00 0 0 0.17 0 50 0
June 21, 2024 0 0 10.10 0 0 0 40.00 0 0 0.19 0 12 0
June 21, 2024 0 0 8.10 0 0 0 42.00 0 0 0.22 0 8 0
June 21, 2024 0 0 6.15 0 20 0 44.00 0 0 0.26 0 0 0
June 21, 2024 0 0 5.45 0 0 0 44.75 0 0 0.30 0 0 0
June 21, 2024 0 0 5.20 0 0 0 45.00 0 0 0.31 0 0 0
June 21, 2024 0 0 0 0 0 0 45.25 0 0 0 0 0 0
June 21, 2024 0 0 4.75 0 0 0 45.50 0 0 0 0 0 0
June 21, 2024 0 0 4.50 0 0 0 45.75 0 0 0.37 0 0 0
June 21, 2024 0 0 4.25 0 0 0 46.00 0 0 0.38 0 15 0
June 21, 2024 0 0 4.05 0 0 0 46.25 0 0 0.40 0 0 0
June 21, 2024 0 0 3.80 0 0 0 46.50 0 0 0.43 0 0 0
June 21, 2024 0 0 3.60 0 0 0 46.75 0 0 0.47 0 0 0
June 21, 2024 0 0 0 0 1 0 47.00 0 0 0 0 0 0
June 21, 2024 0 0 3.15 0 0 0 47.25 0 0 0.55 0 0 0
June 21, 2024 0 0 2.95 0 0 0 47.50 0 0 0.60 0 0 0
June 21, 2024 0 0 2.75 0 0 0 47.75 0 0 0.65 0 0 0
June 21, 2024 0 0 0 0 15 0 48.00 0 0 0 0 20 0
June 21, 2024 0 0 2.35 0 0 0 48.25 0 0 0.75 0 0 0
June 21, 2024 0 0 2.15 0 0 0 48.50 0 0 0.85 0 0 0
June 21, 2024 0 0 0 0 0 0 48.75 0 0 0 0 0 0
June 21, 2024 0 0 1.80 0 0 0 49.00 0 0 1.00 0 0 0
June 21, 2024 0 0 1.60 0 0 0 49.25 0 0 1.05 0 0 0
June 21, 2024 0 0 1.45 0 0 0 49.50 0 0 1.15 0 0 0
June 21, 2024 0 0 0 0 0 0 49.75 0 0 0 0 0 0
June 21, 2024 0 0 1.15 0 0 0 50.00 0 0 1.35 0 20 0
June 21, 2024 0 0 1.05 0 0 0 50.25 0 0 1.50 0 0 0
June 21, 2024 0 0 0.90 0 0 0 50.50 0 0 1.60 0 0 0
June 21, 2024 0 0 0 0 0 0 50.75 0 0 0 0 0 0
June 21, 2024 0 0 0.70 0 0 0 51.00 0 0 1.90 0 0 0
June 21, 2024 0 0 0.60 0 0 0 51.25 0 0 2.10 0 0 0
June 21, 2024 0 0 0.13 0 0 0 55.00 0 0 5.40 0 0 0
July 19, 2024 0 0 4.95 0 0 0 45.50 0 0 0.47 0 0 0
July 19, 2024 0 0 4.70 0 0 0 45.75 0 0 0.49 0 0 0
July 19, 2024 0 0 4.50 0 0 0 46.00 0 0 0.55 0 0 0
July 19, 2024 0 0 4.25 0 0 0 46.25 0 0 0.55 0 0 0
July 19, 2024 0 0 3.95 0 0 0 46.50 0 0 0.65 0 0 0
July 19, 2024 0 0 0 0 0 0 46.75 0 0 0 0 0 0
July 19, 2024 0 0 3.50 0 0 0 47.00 0 0 0.65 0 0 0
July 19, 2024 0 0 3.30 0 0 0 47.25 0 0 0.75 0 0 0
July 19, 2024 0 0 3.10 0 0 0 47.50 0 0 0.75 0 0 0
July 19, 2024 0 0 2.90 0 0 0 47.75 0 0 0.80 0 0 0
July 19, 2024 0 0 2.70 0 0 0 48.00 0 0 0.95 0 0 0
July 19, 2024 0 0 2.50 0 0 0 48.25 0 0 1.00 0 0 0
July 19, 2024 0 0 2.30 0 0 0 48.50 0 0 1.05 0 0 0
July 19, 2024 0 0 2.15 0 0 0 48.75 0 0 1.15 0 0 0
July 19, 2024 0 0 1.95 0 4 0 49.00 0 0 1.20 0 0 0
July 19, 2024 0 0 1.80 0 0 0 49.25 0 0 1.30 0 0 0
July 19, 2024 0 0 1.65 0 0 0 49.50 0 0 1.40 0 0 0
July 19, 2024 0 0 1.50 0 0 0 49.75 0 0 1.50 0 0 0
July 19, 2024 0 0 1.35 0 0 0 50.00 0 0 1.60 0 0 0
July 19, 2024 0 0 1.25 0 0 0 50.25 0 0 1.70 0 0 0
July 19, 2024 0 0 1.10 0 0 0 50.50 0 0 1.85 0 0 0
July 19, 2024 0 0 1.00 0 0 0 50.75 0 0 1.95 0 0 0
July 19, 2024 0 0 0.90 0 0 0 51.00 0 0 2.10 0 0 0
July 19, 2024 0 0 0.80 0 0 0 51.25 0 0 2.25 0 0 0
August 16, 2024 0 0 5.00 0 0 0 45.50 0 0 0.65 0 0 0
August 16, 2024 0 0 0 0 0 0 45.75 0 0 0 0 0 0
August 16, 2024 0 0 4.55 0 0 0 46.00 0 0 0.70 0 0 0
August 16, 2024 0 0 4.35 0 0 0 46.25 0 0 0.70 0 0 0
August 16, 2024 0 0 4.00 0 0 0 46.50 0 0 0.75 0 0 0
August 16, 2024 0 0 3.80 0 0 0 46.75 0 0 0.80 0 0 0
August 16, 2024 0 0 3.60 0 0 0 47.00 0 0 0.85 0 0 0
August 16, 2024 0 0 3.40 0 0 0 47.25 0 0 0.90 0 0 0
August 16, 2024 0 0 3.20 0 0 0 47.50 0 0 0.95 0 0 0
August 16, 2024 0 0 3.00 0 0 0 47.75 0 0 1.00 0 0 0
August 16, 2024 0 0 2.80 0 0 0 48.00 0 0 1.05 0 0 0
August 16, 2024 0 0 2.60 0 0 0 48.25 0 0 1.15 0 0 0
August 16, 2024 0 0 2.45 0 0 0 48.50 0 0 1.20 0 0 0
August 16, 2024 0 0 2.35 0 0 0 48.75 0 0 1.30 0 0 0
August 16, 2024 0 0 2.10 0 0 0 49.00 0 0 1.35 0 0 0
August 16, 2024 0 0 1.95 0 0 0 49.25 0 0 1.45 0 0 0
August 16, 2024 0 0 1.80 0 0 0 49.50 0 0 1.55 0 0 0
August 16, 2024 0 0 1.65 0 0 0 49.75 0 0 1.65 0 0 0
August 16, 2024 0 0 1.50 0 0 0 50.00 0 0 1.75 0 0 0
August 16, 2024 0 0 1.40 0 0 0 50.25 0 0 1.90 0 0 0
August 16, 2024 0 0 0 0 0 0 50.50 0 0 0 0 0 0
August 16, 2024 0 0 1.15 0 0 0 50.75 0 0 2.10 0 0 0
August 16, 2024 0 0 1.05 0 0 0 51.00 0 0 2.25 0 0 0
August 16, 2024 0 0 0.95 0 0 0 51.25 0 0 2.40 0 0 0
September 20, 2024 0 0 16.25 0 0 0 34.00 0 0 0.24 0 0 0
September 20, 2024 0 0 14.25 0 0 0 36.00 0 0 0.26 0 0 0
September 20, 2024 0 0 12.25 0 0 0 38.00 0 0 0.29 0 4 0
September 20, 2024 0 0 10.30 0 0 0 40.00 0 0 0.36 0 0 0
September 20, 2024 0 0 8.35 0 0 0 42.00 0 0 0.46 0 0 0
September 20, 2024 0 0 6.45 0 0 0 44.00 0 0 0.60 0 0 0
September 20, 2024 0 0 4.55 0 10 0 46.00 0 0 0.80 0 0 0
September 20, 2024 0 0 2.95 0 10 0 48.00 0 0 1.25 0 0 0
September 20, 2024 0 0 2.80 0 0 0 48.25 0 0 1.30 0 0 0
September 20, 2024 0 0 2.65 0 0 0 48.50 0 0 1.40 0 0 0
September 20, 2024 0 0 2.45 0 0 0 48.75 0 0 1.45 0 0 0
September 20, 2024 0 0 2.35 0 10 0 49.00 0 0 1.55 0 0 0
September 20, 2024 0 0 2.10 0 0 0 49.25 0 0 1.65 0 0 0
September 20, 2024 0 0 1.95 0 0 0 49.50 0 0 1.75 0 0 0
September 20, 2024 0 0 1.80 0 0 0 49.75 0 0 1.85 0 0 0
September 20, 2024 0 0 1.70 0 0 0 50.00 0 0 1.95 0 15 0
September 20, 2024 0 0 1.50 0 0 0 50.25 0 0 2.05 0 0 0
September 20, 2024 0 0 1.40 0 0 0 50.50 0 0 2.20 0 0 0
September 20, 2024 0 0 1.30 0 0 0 50.75 0 0 2.30 0 0 0
September 20, 2024 0 0 1.20 0 0 0 51.00 0 0 2.45 0 0 0
September 20, 2024 0 0 1.10 0 0 0 51.25 0 0 2.60 0 0 0
September 20, 2024 0 0 0.25 0 2 0 55.00 0 0 5.50 0 29 0
September 20, 2024 0 0 0.21 0 0 0 60.00 0 0 10.35 0 0 0
September 20, 2024 0 0 0.20 0 0 0 65.00 0 0 15.35 0 0 0
December 20, 2024 0 10.60 10.00 0 9 0 40.00 0 0 0.50 0 0 0
December 20, 2024 0 0 8.40 0 2 0 42.00 0 0 0.60 0 0 0
December 20, 2024 0 0 6.55 0 0 0 44.00 0 0 0.80 0 30 0
December 20, 2024 0 0 4.75 0 0 0 46.00 0 0 1.15 0 0 0
December 20, 2024 0 0 3.25 0 0 0 48.00 0 0 1.60 0 20 0
December 20, 2024 0 0 2.00 0 1 0 50.00 0 0 2.40 0 10 0
December 20, 2024 0 0 0.47 0 0 0 55.00 0 0 5.75 0 0 0
December 20, 2024 0 0 0.25 0 0 0 60.00 0 0 10.40 0 0 0
December 20, 2024 0 0 0.24 0 0 0 65.00 0 0 15.35 0 0 0
March 21, 2025 0 0 6.60 0 0 0 44.00 0 0 1.10 0 0 0
March 21, 2025 0 0 4.80 0 0 0 46.00 0 0 1.50 0 0 0
March 21, 2025 0 0 3.35 0 0 0 48.00 0 0 2.05 0 0 0
March 21, 2025 0 0 2.20 0 0 0 50.00 0 0 2.95 0 0 0
March 21, 2025 0 0 0.60 0 0 0 55.00 0 0 6.25 0 0 0
March 21, 2025 0 0 0.29 0 0 0 60.00 0 0 10.70 0 0 0
March 21, 2025 0 0 0.27 0 0 0 65.00 0 0 15.45 0 0 0