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: January 20, 2022 at 8:25 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 8.29%
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: 51,599
Volume: 0
Open interest: 120,106
Volume: 0
January 28, 2022 (Weekly) 0 0 5.40 0 0 0 66.00 0 0 0.17 0 0 0
January 28, 2022 (Weekly) 0 0 4.35 0 0 0 67.00 0 0 0.20 0 0 0
January 28, 2022 (Weekly) 0 0 3.45 0 0 0 68.00 0 0 0.17 0 15 0
January 28, 2022 (Weekly) 0 0 2.45 0 0 0 69.00 0 0 0.22 0 8 0
January 28, 2022 (Weekly) 0 0 1.61 0 0 0 70.00 0 0 0.38 0 20 0
January 28, 2022 (Weekly) 0 0 0.88 0 0 0 71.00 0 0 0.64 0 16 0
January 28, 2022 (Weekly) 0 0 0.39 0 55 0 72.00 0 0 1.14 0 0 0
January 28, 2022 (Weekly) 0.01 0 0.13 0 21 0 73.00 0 0 1.96 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 7 0 74.00 0 0 2.91 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 75.00 0 0 3.90 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 76.00 0 0 4.90 0 0 0
January 28, 2022 (Weekly) 0 0 0.05 0 0 0 77.00 0 0 5.90 0 0 0
February 4, 2022 (Weekly) 0 0 4.45 0 0 0 67.00 0 0 0.20 0 16 0
February 4, 2022 (Weekly) 0 0 3.50 0 0 0 68.00 0 0 0.25 0 0 0
February 4, 2022 (Weekly) 0 0 2.61 0 0 0 69.00 0 0 0.36 0 31 0
February 4, 2022 (Weekly) 0 0 1.81 0 0 0 70.00 0 0 0.56 0 5 0
February 4, 2022 (Weekly) 0 0 1.10 0 0 0 71.00 0 0 0.85 0 25 0
February 4, 2022 (Weekly) 0 0 0.59 0 10 0 72.00 0 0 1.32 0 0 0
February 4, 2022 (Weekly) 0 0 0.26 0 10 0 73.00 0 0 2.07 0 0 0
February 4, 2022 (Weekly) 0 0 0.11 0 25 0 74.00 0 0 2.95 0 0 0
February 4, 2022 (Weekly) 0 0 0.07 0 0 0 75.00 0 0 3.95 0 0 0
February 4, 2022 (Weekly) 0 0 0.06 0 0 0 76.00 0 0 4.90 0 0 0
February 4, 2022 (Weekly) 0 0 0.05 0 0 0 77.00 0 0 5.90 0 0 0
February 11, 2022 (Weekly) 0 0 0 0 0 0 67.00 0 0 0 0 0 0
February 11, 2022 (Weekly) 0 0 3.70 0 0 0 68.00 0 0 0.36 0 0 0
February 11, 2022 (Weekly) 0 0 2.81 0 0 0 69.00 0 0 0.59 0 0 0
February 11, 2022 (Weekly) 0 0 2.06 0 0 0 70.00 0 0 0.81 0 0 0
February 11, 2022 (Weekly) 0 0 1.39 0 0 0 71.00 0 0 1.18 0 0 0
February 11, 2022 (Weekly) 0 0 0.89 0 0 0 72.00 0 0 1.66 0 0 0
February 11, 2022 (Weekly) 0 0 0.52 0 0 0 73.00 0 0 2.32 0 0 0
February 11, 2022 (Weekly) 0 0 0.28 0 0 0 74.00 0 0 3.10 0 0 0
February 11, 2022 (Weekly) 0 0 0.15 0 0 0 75.00 0 0 4.00 0 0 0
February 11, 2022 (Weekly) 0 0 0.10 0 0 0 76.00 0 0 4.95 0 0 0
February 11, 2022 (Weekly) 0 0 0.06 0 0 0 77.00 0 0 5.90 0 0 0
January 21, 2022 0 0 39.35 0 0 0 32.00 0 0 0.06 0 223 0
January 21, 2022 0 0 37.30 0 0 0 34.00 0 0 0.05 0 205 0
January 21, 2022 0 0 35.30 0 0 0 36.00 0 0 0.05 0 270 0
January 21, 2022 0 0 33.30 0 10 0 38.00 0 0 0.05 0 330 0
January 21, 2022 0 0 31.30 0 0 0 40.00 0 0 0.05 0 148 0
January 21, 2022 0 0 29.30 0 0 0 42.00 0 0 0.10 0 416 0
January 21, 2022 0 0 27.30 0 0 0 44.00 0 0 0.09 0 178 0
January 21, 2022 0 0 25.30 0 25 0 46.00 0 0 0.06 0 88 0
January 21, 2022 0 0 23.35 0 0 0 48.00 0 0 0.05 0 3,041 0
January 21, 2022 0 0 21.35 0 2,250 0 50.00 0 0 0.06 0 2,043 0
January 21, 2022 0 0 19.35 0 0 0 52.00 0 0 0.05 0 111 0
January 21, 2022 0 0 17.35 0 16 0 54.00 0 0 0.04 0 247 0
January 21, 2022 0 0 15.30 0 0 0 56.00 0 0 0.05 0 2,021 0
January 21, 2022 0 0 13.35 0 0 0 58.00 0 0 0.04 0 6,950 0
January 21, 2022 0 0 11.25 0 5 0 60.00 0 0 0.05 0 2,889 0
January 21, 2022 0 0 9.35 0 0 0 62.00 0 0 0.04 0 204 0
January 21, 2022 0 0 7.35 0 18 0 64.00 0 0.03 0.02 0 394 0
January 21, 2022 0 0 5.30 0 1,092 0 66.00 0 0 0.05 0 75 0
January 21, 2022 0 5.20 3.30 0 11,308 0 68.00 0 0 0.06 0 43 0
January 21, 2022 1.00 0 1.42 0 3,492 0 70.00 0 0 0.10 0 107 0
January 21, 2022 0 1.07 0.08 0 3,864 0 72.00 0.25 1.95 0.90 0 70 0
January 21, 2022 0 0 0.05 0 104 0 74.00 0 0 2.93 0 6 0
January 21, 2022 0 0 0.05 0 300 0 76.00 0 0 4.90 0 6 0
January 21, 2022 0 0 0.05 0 0 0 78.00 0 0 6.90 0 20 0
January 21, 2022 0 0 0.05 0 0 0 80.00 0 0 8.90 0 16 0
January 21, 2022 0 0 0.05 0 0 0 82.00 0 0 10.90 0 0 0
January 21, 2022 0 0 0.05 0 0 0 84.00 0 0 12.90 0 0 0
January 21, 2022 0 0 0.05 0 0 0 86.00 0 0 14.90 0 10 0
February 18, 2022 0 0 21.35 0 0 0 50.00 0 0 0.07 0 115 0
February 18, 2022 0 0 19.40 0 15 0 52.00 0 0 0.07 0 20 0
February 18, 2022 0 0 17.35 0 0 0 54.00 0 0 0.09 0 5 0
February 18, 2022 0 0 15.40 0 42 0 56.00 0 0 0.13 0 21 0
February 18, 2022 0 0 13.50 0 20 0 58.00 0 0 0.17 0 5 0
February 18, 2022 0 0 11.40 0 10 0 60.00 0 0 0.20 0 22 0
February 18, 2022 0 0 9.50 0 10 0 62.00 0 0 0.25 0 15 0
February 18, 2022 0 0 7.50 0 5 0 64.00 0 0 0.25 0 12 0
February 18, 2022 0 0 5.60 0 23 0 66.00 0 0.85 0.31 0 84 0
February 18, 2022 0 0 3.80 0 27 0 68.00 0 0 0.49 0 111 0
February 18, 2022 0 0 2.19 0 48 0 70.00 0 0 0.90 0 35 0
February 18, 2022 0 0 1.00 0 6,126 0 72.00 0 0 1.78 0 169 0
February 18, 2022 0 1.00 0.35 0 2,340 0 74.00 0 0 3.20 0 3 0
February 18, 2022 0 0 0.12 0 226 0 76.00 0 0 5.00 0 0 0
February 18, 2022 0 0 0.06 0 0 0 78.00 0 0 6.95 0 0 0
February 18, 2022 0 0 0.06 0 0 0 80.00 0 0 8.90 0 0 0
February 18, 2022 0 0 0.05 0 0 0 82.00 0 0 10.90 0 0 0
February 18, 2022 0 0 0.05 0 0 0 84.00 0 0 12.90 0 0 0
February 18, 2022 0 0 0.05 0 0 0 86.00 0 0 14.90 0 0 0
February 18, 2022 0 0 0.05 0 0 0 88.00 0 0 16.95 0 0 0
March 18, 2022 0 0 21.40 0 30 0 50.00 0 0 0.11 0 2,628 0
March 18, 2022 0 0 19.45 0 20 0 52.00 0 0 0.18 0 0 0
March 18, 2022 0 0 17.45 0 10 0 54.00 0 0 0.23 0 18 0
March 18, 2022 0 0 16.50 0 0 0 55.00 0 0 0.25 0 5,024 0
March 18, 2022 0 0 15.50 0 0 0 56.00 0 0 0.25 0 82 0
March 18, 2022 0 0 13.55 0 10 0 58.00 0 0 0.25 0 199 0
March 18, 2022 0 0 11.50 0 0 0 60.00 0 0 0.25 0 6,128 0
March 18, 2022 0 0 9.50 0 0 0 62.00 0 0 0.28 0 39 0
March 18, 2022 0 0 7.60 0 40 0 64.00 0 0 0.38 0 65 0
March 18, 2022 0 0 6.65 0 6,709 0 65.00 0 0 0.49 0 8,018 0
March 18, 2022 0 0 5.70 0 5 0 66.00 0 0 0.56 0 30 0
March 18, 2022 0 5.25 4.00 0 31 0 68.00 0 0 0.89 0 30 0
March 18, 2022 0 0 2.37 0 71 0 70.00 0 1.50 1.48 0 32 0
March 18, 2022 0 0 1.30 0 106 0 72.00 0 0 2.49 0 0 0
March 18, 2022 0 0 0.60 0 39 0 74.00 0 0 3.90 0 6 0
March 18, 2022 0 0.52 0.37 0 173 0 75.00 0 0 4.70 0 51 0
March 18, 2022 0 0 0.25 0 45 0 76.00 0 0 5.60 0 0 0
March 18, 2022 0 5.00 0.14 0 0 0 78.00 0 0 7.50 0 49 0
March 18, 2022 0 0 0.07 0 0 0 80.00 0 0 9.50 0 0 0
March 18, 2022 0 0 0.06 0 0 0 82.00 0 0 11.50 0 0 0
March 18, 2022 0 0 0.06 0 0 0 84.00 0 0 13.50 0 20 0
March 18, 2022 0 0 0.06 0 0 0 86.00 0 0 15.45 0 10 0
March 18, 2022 0 0 0.06 0 0 0 88.00 0 0 17.45 0 0 0
April 14, 2022 0 0 17.40 0 20 0 54.00 0 0 0.24 0 80 0
April 14, 2022 0 0 15.40 0 0 0 56.00 0 0 0.24 0 45 0
April 14, 2022 0 0 13.45 0 0 0 58.00 0 0 0.25 0 39 0
April 14, 2022 0 0 11.45 0 0 0 60.00 0 0 0.32 0 5 0
April 14, 2022 0 0 9.50 0 0 0 62.00 0 0 0.37 0 4 0
April 14, 2022 0 0 7.60 0 0 0 64.00 0 0 0.50 0 17 0
April 14, 2022 0 0 5.70 0 33 0 66.00 0 0 0.74 0 22 0
April 14, 2022 0 0 4.10 0 9 0 68.00 0 0 1.14 0 30 0
April 14, 2022 0 0 2.59 0 500 0 70.00 0 0 1.77 0 17 0
April 14, 2022 0 0 1.54 0 161 0 72.00 0 0 2.78 0 16 0
April 14, 2022 0 0 0.82 0 24 0 74.00 0 0 4.10 0 0 0
April 14, 2022 0 0 0.39 0 5 0 76.00 0 0 5.70 0 0 0
April 14, 2022 0 0 0.19 0 5 0 78.00 0 0 7.55 0 0 0
April 14, 2022 0 0 0.11 0 0 0 80.00 0 0 9.45 0 0 0
April 14, 2022 0 0 0.07 0 0 0 82.00 0 0 11.45 0 0 0
April 14, 2022 0 0 0.07 0 0 0 84.00 0 0 13.45 0 0 0
April 14, 2022 0 0 0.05 0 0 0 86.00 0 0 15.45 0 0 0
April 14, 2022 0 0 0.05 0 0 0 88.00 0 0 17.45 0 0 0
May 20, 2022 0 0 17.45 0 0 0 54.00 0 0 0.25 0 25 0
May 20, 2022 0 0 15.40 0 0 0 56.00 0 0 0.30 0 35 0
May 20, 2022 0 0 13.50 0 0 0 58.00 0 0 0.36 0 10 0
May 20, 2022 0 0 11.55 0 0 0 60.00 0 0 0.42 0 5 0
May 20, 2022 0 0 9.65 0 0 0 62.00 0 0 0.53 0 3 0
May 20, 2022 0 0 7.80 0 0 0 64.00 0 0 0.75 0 40 0
May 20, 2022 0 0 6.05 0 0 0 66.00 0 0 1.09 0 15 0
May 20, 2022 0 0 4.50 0 0 0 68.00 0 0 1.59 0 0 0
May 20, 2022 0 0 3.15 0 102 0 70.00 0 0 2.27 0 15 0
May 20, 2022 0 0 2.06 0 26 0 72.00 0 0 3.30 0 0 0
May 20, 2022 0 0 1.26 0 21 0 74.00 0 0 4.50 0 0 0
May 20, 2022 0 1.05 0.72 0 19 0 76.00 0 0 6.00 0 0 0
May 20, 2022 0 0 0.40 0 5 0 78.00 0 0 7.70 0 0 0
May 20, 2022 0 0 0.23 0 0 0 80.00 0 0 9.55 0 0 0
May 20, 2022 0 0 0.15 0 0 0 82.00 0 0 11.50 0 0 0
May 20, 2022 0 0 0.09 0 0 0 84.00 0 0 13.45 0 0 0
May 20, 2022 0 0 0.08 0 0 0 86.00 0 0 15.45 0 0 0
May 20, 2022 0 0 0.07 0 0 0 88.00 0 0 17.50 0 0 0
June 17, 2022 0 0 21.45 0 0 0 50.00 0 0 0.25 0 26 0
June 17, 2022 0 0 17.45 0 0 0 54.00 0 0 0.32 0 15 0
June 17, 2022 0 0 16.50 0 1 0 55.00 0 0 0.35 0 5,064 0
June 17, 2022 0 0 15.50 0 0 0 56.00 0 0 0.38 0 5 0
June 17, 2022 0 0 13.50 0 0 0 58.00 0 0 0.45 0 0 0
June 17, 2022 0 0 11.55 0 0 0 60.00 0 0 0.56 0 34 0
June 17, 2022 0 0 9.60 0 0 0 62.00 0 0 0.74 0 5 0
June 17, 2022 0 0 7.75 0 0 0 64.00 0 0 1.01 0 30 0
June 17, 2022 0 0 6.95 0 6 0 65.00 0 0 1.21 0 5,072 0
June 17, 2022 0 0 6.05 0 0 0 66.00 0 0 1.43 0 0 0
June 17, 2022 0 0 4.60 0 5 0 68.00 0 0 2.01 0 5 0
June 17, 2022 0 0 3.30 0 187 0 70.00 0 0 2.78 0 5 0
June 17, 2022 0 3.25 2.21 0 20 0 72.00 0 0 3.80 0 0 0
June 17, 2022 0 0 1.41 0 0 0 74.00 0 0 5.10 0 0 0
June 17, 2022 0 0 1.09 0 73 0 75.00 0 0 5.80 0 0 0
June 17, 2022 0 0 0.84 0 0 0 76.00 0 0 6.55 0 0 0
June 17, 2022 0 0 0.49 0 5 0 78.00 0 0 8.20 0 0 0
June 17, 2022 0 0 0.30 0 35 0 80.00 0 0 10.05 0 10 0
June 17, 2022 0 0 0.20 0 0 0 82.00 0 0 11.95 0 0 0
June 17, 2022 0 0 0.15 0 0 0 84.00 0 0 13.95 0 0 0
June 17, 2022 0 0 0.12 0 0 0 85.00 0 0 14.90 0 10 0
June 17, 2022 0 0 0.09 0 0 0 86.00 0 0 15.90 0 0 0
June 17, 2022 0 0 0.07 0 0 0 88.00 0 0 17.90 0 0 0
July 15, 2022 0 0 15.50 0 0 0 56.00 0 0 0.46 0 0 0
July 15, 2022 0 0 13.55 0 0 0 58.00 0 0 0.54 0 0 0
July 15, 2022 0 0 11.60 0 0 0 60.00 0 0 0.69 0 0 0
July 15, 2022 0 0 9.75 0 0 0 62.00 0 0 0.89 0 0 0
July 15, 2022 0 0 7.95 0 0 0 64.00 0 0 1.21 0 0 0
July 15, 2022 0 0 6.30 0 0 0 66.00 0 0 1.64 0 0 0
July 15, 2022 0 0 4.75 0 0 0 68.00 0 0 2.25 0 0 0
July 15, 2022 0 0 3.50 0 0 0 70.00 0 0 3.05 0 0 0
July 15, 2022 0 0 2.46 0 0 0 72.00 0 0 4.05 0 0 0
July 15, 2022 0 0 1.65 0 0 0 74.00 0 0 5.30 0 0 0
July 15, 2022 0 0 1.07 0 0 0 76.00 0 0 6.70 0 0 0
July 15, 2022 0 0 0.63 0 0 0 78.00 0 0 8.35 0 0 0
July 15, 2022 0 0 0.36 0 0 0 80.00 0 0 10.15 0 0 0
July 15, 2022 0 0 0.24 0 0 0 82.00 0 0 12.05 0 0 0
July 15, 2022 0 0 0.19 0 0 0 84.00 0 0 13.95 0 0 0
July 15, 2022 0 0 0.14 0 0 0 86.00 0 0 15.90 0 0 0
July 15, 2022 0 0 0.09 0 0 0 88.00 0 0 17.90 0 0 0
September 16, 2022 0 0 21.55 0 20 0 50.00 0 0 0.42 0 1 0
September 16, 2022 0 0 16.60 0 0 0 55.00 0 0 0.62 0 0 0
September 16, 2022 0 13.40 11.75 0 1 0 60.00 0 0 1.07 0 10 0
September 16, 2022 0 0 7.40 0 0 0 65.00 0 0 1.97 0 34 0
September 16, 2022 0 0 4.00 0 32 0 70.00 0 0 3.85 0 10 0
September 16, 2022 0 0 1.69 0 85 0 75.00 0 0 6.75 0 10 0
September 16, 2022 0 0 0.62 0 35 0 80.00 0 0 10.70 0 6 0
September 16, 2022 0 0 0.25 0 5 0 85.00 0 0 15.35 0 86 0
December 16, 2022 0 0 16.65 0 0 0 55.00 0 0 0.83 0 50 0
December 16, 2022 0 0 11.90 0 0 0 60.00 0 0 1.42 0 0 0
December 16, 2022 0 0 7.75 0 0 0 65.00 0 0 2.58 0 0 0
December 16, 2022 0 0 4.50 0 0 0 70.00 0 0 4.65 0 0 0
December 16, 2022 0 0 2.24 0 0 0 75.00 0 0 7.55 0 4 0
December 16, 2022 0 0 0.99 0 7 0 80.00 0 0 11.30 0 0 0
December 16, 2022 0 0 0.41 0 0 0 85.00 0 0 15.80 0 6 0
January 20, 2023 0 0 31.55 0 0 0 40.00 0 0 0.68 0 3,038 0
January 20, 2023 0 0 29.55 0 0 0 42.00 0 0 0.60 0 2,536 0
January 20, 2023 0 0 27.55 0 0 0 44.00 0 0 0.42 0 602 0
January 20, 2023 0 0 25.55 0 0 0 46.00 0 0 0.80 0 60 0
January 20, 2023 0 0 23.60 0 0 0 48.00 0 0 0.86 0 20 0
January 20, 2023 0 0 21.60 0 0 0 50.00 0 0 0.88 0 55 0
January 20, 2023 0 0 19.60 0 0 0 52.00 0 0 0.68 0 11,028 0
January 20, 2023 0 0 17.65 0 1 0 54.00 0 0 0.79 0 112 0
January 20, 2023 0 0 15.70 0 0 0 56.00 0 0 0.97 0 2,520 0
January 20, 2023 0 0 13.80 0 1 0 58.00 0 0 1.21 0 36 0
January 20, 2023 0 0 12.00 0 25 0 60.00 0 7.00 1.52 0 7,024 0
January 20, 2023 0 0 10.25 0 10 0 62.00 0 0 1.93 0 3,029 0
January 20, 2023 0 0 8.65 0 46 0 64.00 0 0 2.45 0 14 0
January 20, 2023 0 0 7.20 0 23 0 66.00 0 0 3.10 0 6,011 0
January 20, 2023 0 0 5.85 0 2,703 0 68.00 0 0 3.90 0 25 0
January 20, 2023 0 0 4.70 0 449 0 70.00 0 0 4.80 0 341 0
January 20, 2023 0 0 3.70 0 514 0 72.00 0 0 5.85 0 15 0
January 20, 2023 0 0 1.14 0 824 0 80.00 0 0 11.40 0 811 0
January 20, 2023 0 0.22 0.21 0 50 0 100.00 0 0 30.45 0 62 0
January 19, 2024 0 0 31.65 0 0 0 40.00 0 2.00 0.78 0 0 0
January 19, 2024 0 0 22.10 0 0 0 50.00 0 0 1.46 0 5,913 0
January 19, 2024 0 0 17.80 0 0 0 55.00 0 0 2.24 0 5,000 0
January 19, 2024 0 0 12.65 0 8 0 60.00 0 0 3.35 0 95 0
January 19, 2024 0 0 11.10 0 0 0 62.00 0 0 3.95 0 5 0
January 19, 2024 0 0 9.70 0 3,542 0 64.00 0 0 4.70 0 3,572 0
January 19, 2024 0 0 8.45 0 18 0 66.00 0 0 5.45 0 5,775 0
January 19, 2024 0 0 7.25 0 112 0 68.00 0 0 6.35 0 5 0
January 19, 2024 2.90 0 6.15 0 3,009 0 70.00 0 0 8.80 0 8,005 0
January 19, 2024 0.40 0 2.57 0 14 0 80.00 0 0 15.25 0 5 0
January 19, 2024 0.20 0 0.31 0 10 0 100.00 0 0 32.00 0 178 0