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  (127.30 USD/CAD)

Last update: November 29, 2021 at 6:37 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 68.680
  • Ask price: 69.580
  • 30-day historical volatility: 9.27%
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: 51,167
Volume: 0
Open interest: 123,910
Volume: 0
December 3, 2021 (Weekly) 0 0 0 0 0 0 65.00 0 0 0 0 0 0
December 3, 2021 (Weekly) 0 0 4.80 0 0 0 66.00 0 0.24 0.20 0 238 0
December 3, 2021 (Weekly) 0 0 3.80 0 0 0 67.00 0 0 0.32 0 10 0
December 3, 2021 (Weekly) 0 0 2.78 0 0 0 68.00 0.32 0 0.55 0 238 0
December 3, 2021 (Weekly) 0 0 0.56 0 10 0 69.00 0 0 0.40 0 0 0
December 3, 2021 (Weekly) 0 0 0.25 0 20 0 70.00 0 0 0.68 0 0 0
December 3, 2021 (Weekly) 0 0 0.26 0 2,301 0 71.00 0 0 1.32 0 0 0
December 3, 2021 (Weekly) 0 0 0.16 0 0 0 72.00 0 0 2.90 0 0 0
December 3, 2021 (Weekly) 0 0 0.09 0 0 0 73.00 0 0 3.10 0 0 0
December 3, 2021 (Weekly) 0 0 0.07 0 0 0 74.00 0 0 4.10 0 50 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 75.00 0 0 5.10 0 32 0
December 3, 2021 (Weekly) 0 0 0.06 0 0 0 76.00 0 0 6.10 0 55 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 65.00 0 0 0 0 0 0
December 10, 2021 (Weekly) 0 0 4.80 0 0 0 66.00 0 0 0.25 0 0 0
December 10, 2021 (Weekly) 0 0 3.30 0 10 0 67.00 0 0 0.25 0 0 0
December 10, 2021 (Weekly) 0 0 1.58 0 14 0 68.00 0 0 0.18 0 10 0
December 10, 2021 (Weekly) 0 0 1.78 0 0 0 69.00 0 0 0.61 0 0 0
December 10, 2021 (Weekly) 0 0 0.96 0 0 0 70.00 0 0 0.85 0 11 0
December 10, 2021 (Weekly) 0 0 0.52 0 63 0 71.00 0 0 1.47 0 5 0
December 10, 2021 (Weekly) 0 0 0.25 0 0 0 72.00 0 0 2.23 0 0 0
December 10, 2021 (Weekly) 0 0 0.13 0 0 0 73.00 0 0 3.15 0 0 0
December 10, 2021 (Weekly) 0 0 0.08 0 0 0 74.00 0 0 4.15 0 0 0
December 10, 2021 (Weekly) 0 0 0.07 0 0 0 75.00 0 0 5.15 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 65.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 66.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 67.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 68.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 69.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 70.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 71.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 72.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 73.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 74.00 0 0 0 0 0 0
December 17, 2021 0 0 20.75 0 0 0 50.00 0 0 0.15 0 53 0
December 17, 2021 0 0 18.75 0 0 0 52.00 0 0 0.16 0 0 0
December 17, 2021 0 0 16.75 0 0 0 54.00 0 0.30 0.19 0 0 0
December 17, 2021 0 0 15.75 0 0 0 55.00 0 0 0.20 0 36 0
December 17, 2021 0 0 14.75 0 0 0 56.00 0 0 0.21 0 31 0
December 17, 2021 0 0 12.75 0 0 0 58.00 0 0 0.23 0 50 0
December 17, 2021 0 0 10.75 0 10 0 60.00 0 0 0.24 0 63 0
December 17, 2021 0 0 8.75 0 0 0 62.00 0 0 0.25 0 42 0
December 17, 2021 0 0 6.00 0 0 0 64.00 0 0 0.26 0 54 0
December 17, 2021 0 0 5.30 0 10 0 65.00 0 0 0.32 0 91 0
December 17, 2021 0 0 4.75 0 1 0 66.00 0 0 0.42 0 96 0
December 17, 2021 0 0 1.72 0 27 0 68.00 0 0 0.48 0 31 0
December 17, 2021 0 0 0.40 0 1,170 0 70.00 1.40 0 1.70 0 86 0
December 17, 2021 0 0 0.66 0 4,250 0 71.00 0 0 1.33 0 12 0
December 17, 2021 0 3.00 0.25 0 2,551 0 72.00 0 0 2.29 0 34 0
December 17, 2021 0 0 0.05 0 90 0 74.00 0 0 4.15 0 5 0
December 17, 2021 0 0 0.07 0 42 0 75.00 0 0 5.15 0 76 0
December 17, 2021 0 0 0.07 0 0 0 76.00 0 0 6.10 0 54 0
December 17, 2021 0 0 0.06 0 170 0 78.00 0 0 8.10 0 152 0
December 17, 2021 0 0 0.06 0 0 0 80.00 0 0 10.10 0 110 0
December 17, 2021 0 0 0.05 0 0 0 82.00 0 0 12.10 0 60 0
December 17, 2021 0 0 0.05 0 0 0 84.00 0 0 14.10 0 50 0
December 17, 2021 0 0 0.09 0 0 0 86.00 0 0 16.10 0 100 0
January 21, 2022 0 0 38.85 0 0 0 32.00 0 0 0.25 0 223 0
January 21, 2022 0 0 36.85 0 0 0 34.00 0 0 0.25 0 205 0
January 21, 2022 0 0 34.85 0 0 0 36.00 0 0 0.25 0 270 0
January 21, 2022 0 0 32.85 0 1 0 38.00 0 0 0.25 0 330 0
January 21, 2022 0 0 30.85 0 0 0 40.00 0 0 0.25 0 138 0
January 21, 2022 0 0 28.85 0 0 0 42.00 0 0 0.25 0 416 0
January 21, 2022 0 0 26.85 0 0 0 44.00 0 0.24 0.24 0 178 0
January 21, 2022 0 0 24.40 0 15 0 46.00 0 0 0.25 0 88 0
January 21, 2022 0 0 22.85 0 0 0 48.00 0 0 0.25 0 3,041 0
January 21, 2022 0 0 20.70 0 2,250 0 50.00 0 0 0.25 0 2,048 0
January 21, 2022 0 0 18.80 0 0 0 52.00 0 0 0.27 0 111 0
January 21, 2022 0 0 16.80 0 0 0 54.00 0 0 0.21 0 226 0
January 21, 2022 0 0 14.80 0 0 0 56.00 0 0 0.28 0 2,021 0
January 21, 2022 0 0 12.80 0 0 0 58.00 0 0 0.28 0 6,950 0
January 21, 2022 0 0 10.80 0 5 0 60.00 0 0 0.28 0 2,869 0
January 21, 2022 0 0 8.80 0 0 0 62.00 0 0 0.45 0 99 0
January 21, 2022 0 0 6.80 0 18 0 64.00 0 0 0.45 0 4,378 0
January 21, 2022 0 0 4.85 0 1,092 0 66.00 0 0 0.86 0 67 0
January 21, 2022 0 0 2.00 0 11,310 0 68.00 0 0 0.94 0 20 0
January 21, 2022 0.90 0 1.30 0 2,935 0 70.00 0 0 2.55 0 111 0
January 21, 2022 0.05 0 0.50 0 3,729 0 72.00 0 0 4.10 0 25 0
January 21, 2022 0 0 0.29 0 104 0 74.00 0 0 4.25 0 6 0
January 21, 2022 0 0 0.13 0 300 0 76.00 0 0 6.15 0 16 0
January 21, 2022 0 0 0.07 0 0 0 78.00 0 0 8.15 0 20 0
January 21, 2022 0 0 0.07 0 0 0 80.00 0 0 10.15 0 16 0
January 21, 2022 0 0 0.06 0 0 0 82.00 0 0 12.15 0 0 0
January 21, 2022 0 0 0.06 0 0 0 84.00 0 0 14.10 0 0 0
January 21, 2022 0 0.05 0.05 0 0 0 86.00 0 0 16.10 0 10 0
February 18, 2022 0 0 20.80 0 0 0 50.00 0 0 0.31 0 100 0
February 18, 2022 0 0 18.25 0 15 0 52.00 0 0 0.33 0 35 0
February 18, 2022 0 0 16.80 0 0 0 54.00 0 0 0.35 0 5 0
February 18, 2022 0 0 14.85 0 0 0 56.00 0 0 0.38 0 5 0
February 18, 2022 0 0 12.80 0 0 0 58.00 0 0 0.39 0 0 0
February 18, 2022 0 0 10.80 0 0 0 60.00 0 0 0.42 0 0 0
February 18, 2022 0 0 8.90 0 10 0 62.00 0 0 0.51 0 0 0
February 18, 2022 0 0 6.95 0 5 0 64.00 0 0 0.60 0 5 0
February 18, 2022 0 0 5.15 0 23 0 66.00 0 0 0.94 0 41 0
February 18, 2022 0 0 3.30 0 27 0 68.00 0 0 1.35 0 97 0
February 18, 2022 0 2.00 1.30 0 13 0 70.00 2.60 0 2.04 0 22 0
February 18, 2022 0 0 1.00 0 30 0 72.00 0 0 3.10 0 27 0
February 18, 2022 0 0.80 0.61 0 0 0 74.00 0 0 4.50 0 0 0
February 18, 2022 0 0 0.32 0 176 0 76.00 0 0 6.30 0 0 0
February 18, 2022 0 0 0.15 0 0 0 78.00 0 0 8.15 0 0 0
February 18, 2022 0 0 0.08 0 0 0 80.00 0 0 10.15 0 0 0
February 18, 2022 0 0 0.07 0 0 0 82.00 0 0 12.15 0 0 0
February 18, 2022 0 0 0.07 0 0 0 84.00 0 0 14.15 0 0 0
February 18, 2022 0 0 0.15 0 0 0 86.00 0 0 16.15 0 0 0
March 18, 2022 0 0 20.80 0 0 0 50.00 0 0.40 0.39 0 2,623 0
March 18, 2022 0 0 18.85 0 0 0 52.00 0 0 0.40 0 0 0
March 18, 2022 0 0 16.85 0 0 0 54.00 0 0 0.43 0 18 0
March 18, 2022 0 0 15.85 0 0 0 55.00 0 0 0.44 0 5,024 0
March 18, 2022 0 0 14.80 0 0 0 56.00 0 0 0.45 0 12 0
March 18, 2022 0 0 12.80 0 0 0 58.00 0 0 0.48 0 157 0
March 18, 2022 0 0 10.80 0 0 0 60.00 0 0 0.56 0 6,060 0
March 18, 2022 0 0 8.85 0 0 0 62.00 0 0 0.69 0 35 0
March 18, 2022 0 0 6.65 0 40 0 64.00 0 0 0.88 0 20 0
March 18, 2022 0 0 5.15 0 6,709 0 65.00 0 0 1.04 0 8,005 0
March 18, 2022 0 0 5.20 0 5 0 66.00 0 0 1.25 0 25 0
March 18, 2022 0 0 3.70 0 24 0 68.00 0 0 1.81 0 20 0
March 18, 2022 0 0 2.39 0 69 0 70.00 0 0 2.61 0 20 0
March 18, 2022 0 0 1.14 0 15 0 72.00 0 0 3.70 0 0 0
March 18, 2022 0 0 0.78 0 6 0 74.00 0 0 5.15 0 6 0
March 18, 2022 0 0 0.56 0 119 0 75.00 0 0 6.00 0 51 0
March 18, 2022 0 0 0.39 0 44 0 76.00 0 0 6.90 0 0 0
March 18, 2022 0 0 0.23 0 0 0 78.00 0 0 8.60 0 49 0
March 18, 2022 0 0 0.11 0 0 0 80.00 0 0 10.60 0 0 0
March 18, 2022 0 0 0.07 0 0 0 82.00 0 0 12.55 0 0 0
March 18, 2022 0 0 0.07 0 0 0 84.00 0 0 14.55 0 20 0
March 18, 2022 0 0 0.14 0 0 0 86.00 0 0 16.60 0 10 0
April 14, 2022 0 0 16.85 0 0 0 54.00 0 0 0.48 0 0 0
April 14, 2022 0 0 14.85 0 0 0 56.00 0 0 0.50 0 0 0
April 14, 2022 0 0 12.85 0 0 0 58.00 0 0 0.57 0 0 0
April 14, 2022 0 0 10.95 0 0 0 60.00 0 0 0.68 0 0 0
April 14, 2022 0 0 8.95 0 0 0 62.00 0 0 0.81 0 0 0
April 14, 2022 0 0 7.05 0 0 0 64.00 0 0 1.08 0 0 0
April 14, 2022 0 0 5.40 0 28 0 66.00 0 0 1.48 0 0 0
April 14, 2022 0 0 3.90 0 4 0 68.00 0 0 2.07 0 0 0
April 14, 2022 0 0 2.45 0 5 0 70.00 0 0 2.89 0 0 0
April 14, 2022 0 0 1.69 0 3 0 72.00 0 4.80 4.00 0 6 0
April 14, 2022 0 0 1.00 0 7 0 74.00 0 0 5.40 0 0 0
April 14, 2022 0 0 0.55 0 0 0 76.00 0 0 7.00 0 0 0
April 14, 2022 0 0 0.32 0 0 0 78.00 0 0 8.80 0 0 0
April 14, 2022 0 0 0.19 0 0 0 80.00 0 0 10.65 0 0 0
April 14, 2022 0 0 0.10 0 0 0 82.00 0 0 12.55 0 0 0
April 14, 2022 0 0 0.07 0 0 0 84.00 0 0 14.55 0 0 0
April 14, 2022 0 0 0.15 0 0 0 86.00 0 0 16.65 0 0 0
May 20, 2022 0 0 0 0 0 0 54.00 0 0 0 0 0 0
May 20, 2022 0 0 14.85 0 0 0 56.00 0 0 0.63 0 0 0
May 20, 2022 0 0 12.95 0 0 0 58.00 0 0 0.72 0 0 0
May 20, 2022 0 0 10.95 0 0 0 60.00 0 0 0.87 0 0 0
May 20, 2022 0 0 9.10 0 0 0 62.00 0 0 1.08 0 0 0
May 20, 2022 0 0 7.30 0 0 0 64.00 0 0 1.38 0 0 0
May 20, 2022 0 0 5.70 0 0 0 66.00 0 0 1.78 0 0 0
May 20, 2022 0 0 4.30 0 0 0 68.00 0 0 2.42 0 0 0
May 20, 2022 0 0 3.05 0 0 0 70.00 0 0 3.25 0 0 0
May 20, 2022 0 0 1.75 0 5 0 72.00 0 0 4.30 0 0 0
May 20, 2022 0 0 1.32 0 0 0 74.00 0 0 5.65 0 0 0
May 20, 2022 0 0 0.81 0 0 0 76.00 0 0 7.25 0 0 0
May 20, 2022 0 0 0.53 0 0 0 78.00 0 0 8.95 0 0 0
May 20, 2022 0 0 0.32 0 0 0 80.00 0 0 10.75 0 0 0
May 20, 2022 0 0 0.19 0 0 0 82.00 0 0 12.70 0 0 0
May 20, 2022 0 0 0.11 0 0 0 84.00 0 0 14.60 0 0 0
May 20, 2022 0 0 0.07 0 0 0 86.00 0 0 16.60 0 0 0
June 17, 2022 0 0 20.85 0 0 0 50.00 0 0 0.58 0 0 0
June 17, 2022 0 0 15.85 0 1 0 55.00 0 0 0.68 0 5,064 0
June 17, 2022 0 0 10.95 0 0 0 60.00 0 0 0.96 0 19 0
June 17, 2022 0 0 6.50 0 6 0 65.00 0 0 1.87 0 5,000 0
June 17, 2022 0 0 3.10 0 217 0 70.00 0 0 3.70 0 5 0
June 17, 2022 0 0 1.17 0 73 0 75.00 0 0 6.95 0 0 0
June 17, 2022 0 0 0.37 0 20 0 80.00 0 0 11.25 0 10 0
June 17, 2022 0 0 0.24 0 0 0 85.00 0 0 16.10 0 10 0
September 16, 2022 0 0 20.90 0 20 0 50.00 0 0 0.75 0 1 0
September 16, 2022 0 0 15.90 0 0 0 55.00 0 0 0.94 0 0 0
September 16, 2022 0 0 11.15 0 0 0 60.00 0 0 1.46 0 10 0
September 16, 2022 0 0 6.85 0 0 0 65.00 0 0 2.58 0 0 0
September 16, 2022 0 0 3.60 0 0 0 70.00 0 0 4.50 0 0 0
September 16, 2022 0 0 1.28 0 10 0 75.00 0 0 7.80 0 10 0
September 16, 2022 0 0 0.68 0 5 0 80.00 0 0 11.85 0 6 0
September 16, 2022 0 0 0.28 0 0 0 85.00 0 0 16.65 0 86 0
January 20, 2023 0 0 30.90 0 0 0 40.00 0 0 0.62 0 3,038 0
January 20, 2023 0 0 28.90 0 0 0 42.00 0 0 0.67 0 2,536 0
January 20, 2023 0 0 26.90 0 0 0 44.00 0 0 0 0 601 0
January 20, 2023 0 0 24.90 0 0 0 46.00 0 0 0.82 0 60 0
January 20, 2023 0 0 22.90 0 0 0 48.00 0 0 0.88 0 15 0
January 20, 2023 0 0 20.90 0 0 0 50.00 0 0 0.87 0 30 0
January 20, 2023 0 0 18.90 0 0 0 52.00 0 0 1.00 0 11,028 0
January 20, 2023 0 0 16.90 0 1 0 54.00 0 0 1.17 0 55 0
January 20, 2023 0 0 14.90 0 0 0 56.00 0 0 1.36 0 2,520 0
January 20, 2023 0 0 13.20 0 1 0 58.00 0 0 1.61 0 36 0
January 20, 2023 0 0 11.45 0 25 0 60.00 0 0 1.99 0 7,024 0
January 20, 2023 0 0 9.60 0 10 0 62.00 0 0 2.22 0 3,029 0
January 20, 2023 0 0 8.00 0 46 0 64.00 0 0 2.99 0 18 0
January 20, 2023 0 0 5.50 0 23 0 66.00 0 0 3.65 0 6,006 0
January 20, 2023 0 0 5.35 0 2,696 0 68.00 0 0 4.45 0 25 0
January 20, 2023 0 0 4.15 0 46 0 70.00 0 0 5.45 0 7 0
January 20, 2023 0 0 3.20 0 505 0 72.00 0 0 6.50 0 5 0
January 20, 2023 0 0 1.08 0 822 0 80.00 0 0 12.60 0 811 0
January 20, 2023 0 0 0.07 0 50 0 100.00 0 0 31.45 0 62 0
January 19, 2024 0 0 31.10 0 0 0 40.00 0 2.00 1.24 0 0 0
January 19, 2024 0 0 21.10 0 0 0 50.00 0 0 0 0 5,832 0
January 19, 2024 0 0 16.10 0 0 0 55.00 0 0 2.63 0 5,000 0
January 19, 2024 8.90 0 11.95 0 7 0 60.00 0 0 3.75 0 93 0
January 19, 2024 0 0 10.35 0 0 0 62.00 0 0 4.35 0 5 0
January 19, 2024 0 0 8.90 0 3,542 0 64.00 0 0 5.15 0 3,570 0
January 19, 2024 0 0 7.80 0 18 0 66.00 0 0 5.95 0 5,775 0
January 19, 2024 0 0 6.70 0 112 0 68.00 0 0 6.70 0 5 0
January 19, 2024 0 0 5.70 0 3,009 0 70.00 0 0 9.50 0 8,005 0
January 19, 2024 0 2.10 2.10 0 12 0 80.00 0 0 16.35 0 5 0
January 19, 2024 0 0 0.28 0 10 0 100.00 0 0 33.05 0 178 0