Welcome, guest! Login Register
Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, May 20, 2013 (Victoria 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.

SLF – Sun Life Financial

 Last update: May 20, 2013 at 4:02 p.m.   (Data 15 minutes delayed)
  Last price: 30.010 Net change: 0.330 Bid price: 30.000 Ask price: 30.020 30-day historical volatility: 22.19%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,197 Volume: 2,266
13 JUN 22.000 7.950 8.050 8.050 47.7% 0 0
13 JUN 23.000 6.950 7.050 7.050 51.5% 0 0
13 JUN 24.000 5.950 6.050 6.050 51.5% 0 0
13 JUN 25.000 4.950 5.050 5.050 51.6% 0 0
13 JUN 26.000 3.950 4.050 4.050 52.0% 0 0
13 JUN 27.000 2.970 3.050 3.050 52.4% 40 0
13 JUN 28.000 1.980 2.070 2.070 53.0% 4,164 0
13 JUN 28.500 1.520 1.600 1.600 53.8% 5 5
13 JUN 29.000 1.120 1.180 1.180 55.8% 598 0
13 JUN 29.500 0.760 0.820 0.820 58.9% 175 206
13 JUN 30.000 0.490 0.530 0.530 60.2% 6,887 1,252
13 JUN 30.500 0.310 0.350 0.350 57.1% 3,036 681
13 JUN 31.000 0.170 0.220 0.220 54.3% 105 11
13 JUN 32.000 0.040 0.090 0.090 51.5% 2,420 0
13 JUN 34.000 0 0.050 0.050 50.7% 0 0
13 JUN 36.000 0 0.060 0.060 52.3% 0 0
13 JUL 20.000 9.950 10.050 10.050 48.7% 0 0
13 JUL 21.000 8.950 9.050 9.050 51.7% 0 0
13 JUL 22.000 7.950 8.050 8.050 51.8% 0 0
13 JUL 23.000 6.950 7.050 7.050 51.8% 5 0
13 JUL 24.000 5.950 6.050 6.050 19.0% 0 0
13 JUL 25.000 4.950 5.050 5.050 52.3% 20 0
13 JUL 26.000 3.950 4.050 4.050 52.5% 166 0
13 JUL 27.000 2.970 3.100 3.100 53.2% 171 30
13 JUL 28.000 2.060 2.130 2.130 54.3% 778 0
13 JUL 29.000 1.290 1.360 1.360 58.1% 1,934 28
13 JUL 30.000 0.740 0.790 0.790 61.0% 4,673 0
13 JUL 32.000 0.150 0.200 0.200 52.9% 916 0
13 JUL 34.000 0 0.080 0.080 50.7% 0 0
13 JUL 36.000 0 0.060 0.060 -- 0 0
13 OCT 22.000 7.950 8.050 8.050 31.5% 0 0
13 OCT 23.000 6.950 7.050 7.050 53.8% 0 0
13 OCT 24.000 5.950 6.050 6.050 54.0% 0 0
13 OCT 25.000 4.950 5.100 5.100 54.4% 30 0
13 OCT 26.000 4.000 4.150 4.150 55.1% 10 0
13 OCT 27.000 3.150 3.300 3.300 56.7% 25 0
13 OCT 28.000 2.390 2.520 2.520 59.2% 199 0
13 OCT 29.000 1.710 1.870 1.870 70.6% 2,859 0
13 OCT 30.000 1.180 1.320 1.320 70.1% 808 25
13 OCT 32.000 0.510 0.550 0.550 55.6% 3,073 5
13 OCT 34.000 0.180 0.290 0.290 52.6% 50 0
13 OCT 36.000 0.050 0.130 0.130 51.0% 0 0
14 JAN 16.000 13.950 14.100 14.100 53.8% 55 0
14 JAN 17.000 12.950 13.100 13.100 53.9% 80 0
14 JAN 18.000 11.950 12.100 12.100 45.5% 10 0
14 JAN 19.000 10.950 11.100 11.100 42.9% 25 0
14 JAN 20.000 9.950 10.100 10.100 40.1% 10 0
14 JAN 21.000 8.950 9.100 9.100 37.3% 10 0
14 JAN 22.000 7.950 8.100 8.100 55.1% 83 0
14 JAN 23.000 6.950 7.100 7.100 55.4% 60 0
14 JAN 24.000 6.000 6.100 6.100 55.7% 135 0
14 JAN 25.000 5.000 5.150 5.150 56.1% 30 0
14 JAN 26.000 4.150 4.300 4.300 57.5% 134 0
14 JAN 27.000 3.400 3.550 3.550 76.1% 376 0
14 JAN 28.000 2.630 2.850 2.850 76.9% 388 0
14 JAN 29.000 2.140 2.250 2.250 78.1% 242 0
14 JAN 30.000 1.510 1.730 1.730 76.0% 757 0
14 JAN 32.000 0.860 0.960 0.960 57.6% 423 0
14 JAN 34.000 0.440 0.520 0.520 54.1% 331 13
15 JAN 18.000 11.700 12.400 12.400 28.6% 1 0
15 JAN 19.000 10.700 11.400 11.400 105.3% 30 0
15 JAN 20.000 9.850 10.300 10.300 99.7% 41 0
15 JAN 21.000 8.850 9.300 9.300 93.5% 0 0
15 JAN 22.000 7.850 8.150 8.150 89.3% 55 0
15 JAN 23.000 6.850 7.250 7.250 83.7% 19 0
15 JAN 24.000 6.050 6.300 6.300 78.6% 112 0
15 JAN 25.000 5.300 5.750 5.750 79.2% 15 0
15 JAN 26.000 4.650 5.000 5.000 78.2% 65 0
15 JAN 27.000 4.000 4.350 4.350 77.2% 41 0
15 JAN 28.000 3.450 3.850 3.850 73.9% 215 0
15 JAN 29.000 2.920 3.300 3.300 73.0% 47 0
15 JAN 30.000 2.410 2.760 2.760 71.6% 87 0
15 JAN 32.000 1.740 1.950 1.950 70.1% 61 0
15 JAN 34.000 1.130 1.250 1.250 66.7% 112 10
16 JAN 28.000 3.950 4.300 4.300 70.1% 0 0
16 JAN 29.000 3.450 3.850 3.850 69.4% 0 0
16 JAN 30.000 3.050 3.400 3.400 68.8% 0 0
16 JAN 32.000 2.310 2.670 2.670 67.7% 0 0
16 JAN 34.000 1.750 1.990 1.990 66.3% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 13,748 Volume: 60
13 JUN 22.000 0 0.050 0.050 46.5% 0 0
13 JUN 23.000 0 0.050 0.050 50.3% 0 0
13 JUN 24.000 0 0.050 0.050 50.3% 0 0
13 JUN 25.000 0.010 0.060 0.060 50.4% 50 0
13 JUN 26.000 0.030 0.070 0.070 50.8% 1,341 0
13 JUN 27.000 0.070 0.120 0.120 51.7% 16 0
13 JUN 28.000 0.170 0.210 0.210 53.7% 232 0
13 JUN 28.500 0.260 0.320 0.320 55.9% 165 0
13 JUN 29.000 0.390 0.440 0.440 58.7% 6 10
13 JUN 29.500 0.590 0.630 0.630 63.0% 4 0
13 JUN 30.000 0.810 0.880 0.880 64.7% 18 0
13 JUN 30.500 1.130 1.200 1.200 61.6% 0 0
13 JUN 31.000 1.500 1.580 1.580 59.0% 0 0
13 JUN 32.000 2.360 2.440 2.440 56.3% 0 0
13 JUN 34.000 4.300 4.450 4.450 57.1% 0 0
13 JUN 36.000 6.300 6.400 6.400 67.3% 0 0
13 JUL 20.000 0 0.060 0.060 47.3% 40 0
13 JUL 21.000 0 0.060 0.060 50.3% 0 0
13 JUL 22.000 0 0.070 0.070 50.3% 0 0
13 JUL 23.000 0.010 0.080 0.080 50.4% 110 0
13 JUL 24.000 0.030 0.090 0.090 16.7% 77 0
13 JUL 25.000 0.060 0.120 0.120 51.1% 91 0
13 JUL 26.000 0.110 0.160 0.160 51.7% 417 10
13 JUL 27.000 0.200 0.240 0.240 53.1% 765 0
13 JUL 28.000 0.340 0.390 0.390 55.5% 263 0
13 JUL 29.000 0.630 0.680 0.680 60.3% 266 0
13 JUL 30.000 1.050 1.120 1.120 63.2% 67 0
13 JUL 32.000 2.410 2.540 2.540 54.8% 70 0
13 JUL 34.000 4.300 4.450 4.450 53.6% 0 0
13 JUL 36.000 6.300 6.450 6.450 -- 0 0
13 OCT 22.000 0.100 0.170 0.170 27.3% 29 0
13 OCT 23.000 0.150 0.200 0.200 51.4% 31 0
13 OCT 24.000 0.230 0.290 0.290 52.1% 17 0
13 OCT 25.000 0.330 0.380 0.380 53.1% 2,520 0
13 OCT 26.000 0.470 0.530 0.530 54.6% 1,301 0
13 OCT 27.000 0.630 0.740 0.740 56.6% 135 0
13 OCT 28.000 0.910 1.040 1.040 59.7% 55 0
13 OCT 29.000 1.300 1.420 1.420 80.6% 17 0
13 OCT 30.000 1.780 1.910 1.910 72.6% 25 0
13 OCT 32.000 3.100 3.250 3.250 57.5% 0 0
13 OCT 34.000 4.750 4.900 4.900 54.1% 0 0
13 OCT 36.000 6.650 6.750 6.750 53.0% 0 0
14 JAN 16.000 0.030 0.150 0.150 50.4% 296 0
14 JAN 17.000 0.050 0.230 0.230 50.6% 148 0
14 JAN 18.000 0.080 0.180 0.180 38.9% 209 0
14 JAN 19.000 0.100 0.170 0.170 36.3% 125 0
14 JAN 20.000 0.160 0.200 0.200 33.9% 118 0
14 JAN 21.000 0.190 0.260 0.260 31.5% 194 0
14 JAN 22.000 0.230 0.350 0.350 51.8% 116 0
14 JAN 23.000 0.370 0.460 0.460 52.7% 700 0
14 JAN 24.000 0.500 0.580 0.580 53.7% 187 0
14 JAN 25.000 0.630 0.740 0.740 55.0% 192 0
14 JAN 26.000 0.890 0.980 0.980 57.0% 297 0
14 JAN 27.000 1.120 1.250 1.250 75.2% 221 10
14 JAN 28.000 1.510 1.600 1.600 78.1% 129 0
14 JAN 29.000 1.940 2.100 2.100 79.6% 30 0
14 JAN 30.000 2.400 2.540 2.540 78.2% 390 0
14 JAN 32.000 3.650 3.850 3.850 66.9% 173 0
14 JAN 34.000 5.250 5.400 5.400 55.2% 70 0
15 JAN 18.000 0.320 0.530 0.530 30.1% 437 0
15 JAN 19.000 0.590 0.700 0.700 52.7% 147 0
15 JAN 20.000 0.630 0.850 0.850 53.2% 204 0
15 JAN 21.000 0.830 1.050 1.050 54.2% 67 20
15 JAN 22.000 1.050 1.280 1.280 70.2% 47 0
15 JAN 23.000 1.280 1.510 1.510 72.3% 108 0
15 JAN 24.000 1.590 1.810 1.810 73.9% 41 0
15 JAN 25.000 1.870 2.100 2.100 74.1% 278 0
15 JAN 26.000 2.210 2.570 2.570 71.5% 62 0
15 JAN 27.000 2.680 3.050 3.050 72.4% 241 10
15 JAN 28.000 3.100 3.500 3.500 72.0% 24 0
15 JAN 29.000 3.650 4.050 4.050 72.2% 100 0
15 JAN 30.000 4.150 4.500 4.500 71.0% 29 0
15 JAN 32.000 5.400 5.850 5.850 70.3% 240 0
15 JAN 34.000 6.800 7.300 7.300 68.4% 0 0
16 JAN 28.000 4.550 4.900 4.900 68.1% 0 0
16 JAN 29.000 5.050 5.450 5.450 67.7% 0 0
16 JAN 30.000 5.600 6.050 6.050 67.3% 0 0
16 JAN 32.000 6.850 7.300 7.300 66.4% 0 0
16 JAN 34.000 8.250 8.750 8.750 65.8% 0 0
Top of page

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