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  (127.40 USD/CAD)

Last update: November 29, 2021 at 5:50 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 49.250
  • Ask price: 49.560
  • 30-day historical volatility: 9.04%
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: 557
Volume: 0
Open interest: 995
Volume: 0
December 17, 2021 0 0 10.10 0 0 0 40.00 0 0 0.15 0 32 0
December 17, 2021 0 0 8.10 0 0 0 42.00 0 0 0.15 0 35 0
December 17, 2021 0 0 6.10 0 0 0 44.00 0 0 0.15 0 30 0
December 17, 2021 0 0 5.10 0 0 0 45.00 0 0 0.15 0 60 0
December 17, 2021 0 0 4.85 0 0 0 45.25 0 0 0.15 0 0 0
December 17, 2021 0 0 4.60 0 0 0 45.50 0 0 0.15 0 0 0
December 17, 2021 0 0 4.35 0 0 0 45.75 0 0 0.15 0 0 0
December 17, 2021 0 0 4.10 0 4 0 46.00 0 0 0.15 0 0 0
December 17, 2021 0 0 3.85 0 0 0 46.25 0 0 0.15 0 0 0
December 17, 2021 0 0 3.60 0 0 0 46.50 0 0 0.15 0 0 0
December 17, 2021 0 0 3.35 0 0 0 46.75 0 0 0.15 0 0 0
December 17, 2021 0 0 3.10 0 0 0 47.00 0 0 0.15 0 0 0
December 17, 2021 0 0 2.85 0 0 0 47.25 0 0 0.15 0 0 0
December 17, 2021 0 0 2.60 0 15 0 47.50 0 0 0.15 0 0 0
December 17, 2021 0 0 2.35 0 0 0 47.75 0 0 0.15 0 0 0
December 17, 2021 0 0 2.10 0 36 0 48.00 0 0 0.15 0 0 0
December 17, 2021 0 0 1.80 0 0 0 48.25 0 0 0.15 0 0 0
December 17, 2021 0 0 1.60 0 0 0 48.50 0 0 0.20 0 0 0
December 17, 2021 0 0 1.40 0 35 0 48.75 0 0 0.25 0 0 0
December 17, 2021 0 0 1.25 0 0 0 49.00 0 0 0.35 0 0 0
December 17, 2021 0 0 1.05 0 25 0 49.25 0 0 0.50 0 0 0
December 17, 2021 0 0 0.85 0 0 0 49.50 0 0 0.50 0 0 0
December 17, 2021 0 0 0.75 0 0 0 49.75 0 0 0.60 0 2 0
December 17, 2021 0 2.00 0.60 0 30 0 50.00 0 0 0.75 0 0 0
December 17, 2021 0 0 0.45 0 4 0 50.25 0 0 0.90 0 0 0
December 17, 2021 0 0 0.25 0 0 0 50.50 0 0 1.00 0 0 0
December 17, 2021 0 0 0.20 0 15 0 50.75 0 0 1.25 0 0 0
December 17, 2021 0 0 0.15 0 0 0 51.00 0 0 1.45 0 0 0
December 17, 2021 0 0 0.09 0 0 0 51.25 0 0 1.65 0 0 0
December 17, 2021 0 0 0 0 0 0 51.50 0 0 0 0 0 0
December 17, 2021 0 1.35 0.15 0 0 0 52.00 0 0 2.35 0 0 0
December 17, 2021 0 0 0.15 0 0 0 54.00 0 0 4.35 0 0 0
December 17, 2021 0 0 0.15 0 0 0 55.00 0 0 5.35 0 0 0
December 17, 2021 0 0 0.15 0 0 0 56.00 0 0 6.35 0 0 0
December 17, 2021 0 0 0.15 0 0 0 60.00 0 0 10.35 0 0 0
January 21, 2022 0 0 5.10 0 0 0 45.00 0 0 0.25 0 0 0
January 21, 2022 0 0 4.85 0 0 0 45.25 0 0 0.25 0 0 0
January 21, 2022 0 0 4.60 0 0 0 45.50 0 0 0.25 0 0 0
January 21, 2022 0 0 4.35 0 0 0 45.75 0 0 0.30 0 0 0
January 21, 2022 0 0 4.10 0 0 0 46.00 0 0 0.30 0 0 0
January 21, 2022 0 0 3.85 0 0 0 46.25 0 0 0.30 0 0 0
January 21, 2022 0 0 3.60 0 0 0 46.50 0 0 0.30 0 0 0
January 21, 2022 0 0 3.35 0 0 0 46.75 0 0 0.30 0 0 0
January 21, 2022 0 0 3.10 0 0 0 47.00 0 0 0.30 0 20 0
January 21, 2022 0 0 2.90 0 0 0 47.25 0 0 0.35 0 0 0
January 21, 2022 0 0 2.65 0 0 0 47.50 0 0 0.35 0 0 0
January 21, 2022 0 0 2.45 0 0 0 47.75 0 0 0.40 0 0 0
January 21, 2022 0 0 2.25 0 0 0 48.00 0 0 0.45 0 15 0
January 21, 2022 0 0 2.05 0 2 0 48.25 0 0 0.55 0 0 0
January 21, 2022 0 0 1.85 0 0 0 48.50 0 0 0.60 0 20 0
January 21, 2022 0 0 1.70 0 0 0 48.75 0 0 0.75 0 0 0
January 21, 2022 0 0 1.50 0 0 0 49.00 0 0 0.75 0 0 0
January 21, 2022 0 0 1.35 0 10 0 49.25 0 0 0.85 0 0 0
January 21, 2022 0 0 1.25 0 0 0 49.50 0 0 1.00 0 10 0
January 21, 2022 0 0 1.10 0 0 0 49.75 0 0 1.10 0 0 0
January 21, 2022 0 0 0.95 0 0 0 50.00 0 0 1.15 0 0 0
January 21, 2022 0 0 0.80 0 0 0 50.25 0 0 1.35 0 0 0
January 21, 2022 0 0 0.70 0 0 0 50.50 0 0 1.45 0 0 0
January 21, 2022 0 0 0.60 0 0 0 50.75 0 0 1.60 0 0 0
January 21, 2022 0 0 0.50 0 0 0 51.00 0 0 1.75 0 0 0
January 21, 2022 0 0 0.40 0 0 0 51.25 0 0 2.00 0 0 0
January 21, 2022 0 0 0 0 0 0 51.50 0 0 0 0 0 0
February 18, 2022 0 0 5.15 0 0 0 45.00 0 0 0.30 0 0 0
February 18, 2022 0 0 4.85 0 0 0 45.25 0 0 0.30 0 0 0
February 18, 2022 0 0 4.60 0 0 0 45.50 0 0 0.30 0 0 0
February 18, 2022 0 0 4.35 0 0 0 45.75 0 0 0.35 0 0 0
February 18, 2022 0 0 4.10 0 0 0 46.00 0 0 0.35 0 0 0
February 18, 2022 0 0 3.85 0 0 0 46.25 0 0 0.35 0 0 0
February 18, 2022 0 0 3.65 0 0 0 46.50 0 0 0.40 0 0 0
February 18, 2022 0 0 3.50 0 0 0 46.75 0 0 0.45 0 0 0
February 18, 2022 0 0 3.40 0 0 0 47.00 0 0 0.55 0 45 0
February 18, 2022 0 0 3.20 0 0 0 47.25 0 0 0.60 0 40 0
February 18, 2022 0 0 3.00 0 0 0 47.50 0 0 0.65 0 0 0
February 18, 2022 0 0 2.60 0 40 0 47.75 0 0 0.70 0 0 0
February 18, 2022 0 0 2.45 0 45 0 48.00 0 0 0.75 0 0 0
February 18, 2022 0 0 2.25 0 0 0 48.25 0 0 0.85 0 0 0
February 18, 2022 0 0 2.10 0 0 0 48.50 0 0 0.90 0 0 0
February 18, 2022 0 0 1.90 0 0 0 48.75 0 0 0.95 0 0 0
February 18, 2022 0 0 1.75 0 0 0 49.00 0 0 1.05 0 0 0
February 18, 2022 0 0 1.60 0 0 0 49.25 0 0 1.25 0 0 0
February 18, 2022 0 0 1.45 0 0 0 49.50 0 0 1.35 0 0 0
February 18, 2022 0 0 1.30 0 0 0 49.75 0 0 1.50 0 0 0
February 18, 2022 0 0 1.15 0 0 0 50.00 0 0 1.60 0 0 0
February 18, 2022 0 0 1.05 0 0 0 50.25 0 0 1.75 0 0 0
February 18, 2022 0 0 0.95 0 0 0 50.50 0 0 1.85 0 0 0
February 18, 2022 0 0 0.85 0 0 0 50.75 0 0 2.00 0 0 0
February 18, 2022 0 0 0.75 0 5 0 51.00 0 0 2.15 0 0 0
February 18, 2022 0 0 0.70 0 0 0 51.25 0 0 2.30 0 0 0
February 18, 2022 0 0 0 0 0 0 51.50 0 0 0 0 0 0
March 18, 2022 0 0 27.15 0 0 0 23.00 0 0 0.10 0 117 0
March 18, 2022 0 0 26.15 0 0 0 24.00 0 1.60 0.10 0 1 0
March 18, 2022 0 0 25.15 0 0 0 25.00 0 0 0.10 0 0 0
March 18, 2022 0 0 24.15 0 0 0 26.00 0 0 0.10 0 0 0
March 18, 2022 0 0 23.15 0 0 0 27.00 0 0 0.10 0 0 0
March 18, 2022 0 0 22.15 0 0 0 28.00 0 0 0.10 0 25 0
March 18, 2022 0 0 21.15 0 0 0 29.00 0 0 0.10 0 0 0
March 18, 2022 0 0 20.15 0 0 0 30.00 0 0 0.10 0 20 0
March 18, 2022 0 0 18.15 0 18 0 32.00 0 0 0.15 0 331 0
March 18, 2022 0 0 16.15 0 17 0 34.00 0 0 0.15 0 10 0
March 18, 2022 0 0 14.15 0 0 0 36.00 0 0 0.15 0 23 0
March 18, 2022 0 0 12.15 0 0 0 38.00 0 0 0.20 0 2 0
March 18, 2022 0 0 10.25 0 13 0 40.00 0 0 0.30 0 13 0
March 18, 2022 0 0 8.15 0 0 0 42.00 0 0 0.25 0 12 0
March 18, 2022 0 0 6.10 0 0 0 44.00 0 0 0.35 0 0 0
March 18, 2022 0 0 5.15 0 0 0 45.00 0 0 0.40 0 20 0
March 18, 2022 0 0 4.90 0 0 0 45.25 0 0 0.40 0 0 0
March 18, 2022 0 0 4.65 0 0 0 45.50 0 0 0.45 0 0 0
March 18, 2022 0 0 4.65 0 0 0 45.75 0 0 0.55 0 0 0
March 18, 2022 0 0 4.40 0 3 0 46.00 0 0 0.60 0 10 0
March 18, 2022 0 0 4.20 0 0 0 46.25 0 0 0.60 0 0 0
March 18, 2022 0 0 4.00 0 0 0 46.50 0 0 0.65 0 0 0
March 18, 2022 0 0 3.75 0 0 0 46.75 0 0 0.70 0 0 0
March 18, 2022 0 0 3.55 0 0 0 47.00 0 0 0.75 0 0 0
March 18, 2022 0 0 3.35 0 0 0 47.25 0 0 0.80 0 0 0
March 18, 2022 0 0 2.95 0 0 0 47.50 0 0 0.90 0 0 0
March 18, 2022 0 0 3.00 0 0 0 47.75 0 0 1.00 0 0 0
March 18, 2022 0 0 2.80 0 0 0 48.00 0 0 1.05 0 0 0
March 18, 2022 0 0 2.45 0 15 0 48.25 0 0 1.10 0 0 0
March 18, 2022 0 0 2.30 0 0 0 48.50 0 0 1.15 0 0 0
March 18, 2022 0 0 2.15 0 0 0 48.75 0 0 1.25 0 0 0
March 18, 2022 0 0 1.95 0 0 0 49.00 0 0 1.45 0 0 0
March 18, 2022 0 0 1.85 0 0 0 49.25 0 0 1.55 0 0 0
March 18, 2022 0 0 1.75 0 0 0 49.50 0 0 1.65 0 0 0
March 18, 2022 0 0 1.55 0 0 0 49.75 0 0 1.80 0 0 0
March 18, 2022 0 0 1.45 0 42 0 50.00 0 0 1.90 0 0 0
March 18, 2022 0 0 1.35 0 0 0 50.25 0 0 2.00 0 0 0
March 18, 2022 0 0 1.25 0 0 0 50.50 0 0 2.15 0 0 0
March 18, 2022 0 0 1.10 0 5 0 50.75 0 0 2.30 0 0 0
March 18, 2022 0 0 1.00 0 5 0 51.00 0 0 2.45 0 0 0
March 18, 2022 0 0 0.90 0 0 0 51.25 0 0 2.60 0 0 0
March 18, 2022 0 0 0 0 0 0 51.50 0 0 0 0 0 0
March 18, 2022 0 0 0.65 0 0 0 52.00 0 0 3.15 0 0 0
March 18, 2022 0 0 0.25 0 45 0 55.00 0 0 5.80 0 0 0
March 18, 2022 0 0 0.15 0 0 0 60.00 0 0 10.70 0 0 0
April 14, 2022 0 0 3.95 0 0 0 46.75 0 0 1.10 0 0 0
April 14, 2022 0 0 3.75 0 0 0 47.00 0 0 1.20 0 0 0
April 14, 2022 0 0 3.35 0 0 0 47.25 0 0 1.05 0 0 0
April 14, 2022 0 0 3.15 0 0 0 47.50 0 0 1.15 0 0 0
April 14, 2022 0 0 3.00 0 0 0 47.75 0 0 1.25 0 0 0
April 14, 2022 0 0 2.85 0 0 0 48.00 0 0 1.30 0 0 0
April 14, 2022 0 0 2.65 0 0 0 48.25 0 0 1.40 0 0 0
April 14, 2022 0 0 2.55 0 0 0 48.50 0 0 1.50 0 0 0
April 14, 2022 0 0 2.40 0 0 0 48.75 0 0 1.70 0 0 0
April 14, 2022 0 0 2.20 0 0 0 49.00 0 0 1.85 0 0 0
April 14, 2022 0 0 2.05 0 0 0 49.25 0 0 1.95 0 0 0
April 14, 2022 0 0 1.95 0 0 0 49.50 0 0 2.10 0 0 0
April 14, 2022 0 0 1.80 0 0 0 49.75 0 0 2.15 0 0 0
April 14, 2022 0 0 1.70 0 0 0 50.00 0 0 2.35 0 0 0
April 14, 2022 0 0 1.55 0 0 0 50.25 0 0 2.45 0 0 0
April 14, 2022 0 0 1.45 0 0 0 50.50 0 0 2.50 0 0 0
April 14, 2022 0 0 1.35 0 0 0 50.75 0 0 2.65 0 0 0
April 14, 2022 0 0 1.20 0 25 0 51.00 0 0 2.80 0 0 0
April 14, 2022 0 0 1.10 0 0 0 51.25 0 0 2.95 0 0 0
April 14, 2022 0 0 0 0 0 0 51.50 0 0 0 0 0 0
May 20, 2022 0 0 0 0 0 0 48.50 0 0 0 0 0 0
May 20, 2022 0 0 2.55 0 0 0 48.75 0 0 2.00 0 0 0
May 20, 2022 0 0 2.45 0 0 0 49.00 0 0 2.20 0 0 0
May 20, 2022 0 0 2.30 0 0 0 49.25 0 0 2.25 0 0 0
May 20, 2022 0 0 2.15 0 0 0 49.50 0 0 2.45 0 0 0
May 20, 2022 0 0 2.00 0 0 0 49.75 0 0 2.45 0 0 0
May 20, 2022 0 0 1.85 0 0 0 50.00 0 0 2.60 0 0 0
May 20, 2022 0 0 1.75 0 0 0 50.25 0 0 2.70 0 0 0
May 20, 2022 0 0 1.60 0 0 0 50.50 0 0 2.85 0 0 0
May 20, 2022 0 0 1.50 0 0 0 50.75 0 0 2.95 0 0 0
May 20, 2022 0 0 1.40 0 0 0 51.00 0 0 3.15 0 0 0
May 20, 2022 0 0 1.30 0 0 0 51.25 0 0 3.25 0 0 0
May 20, 2022 0 0 0 0 0 0 51.50 0 0 0 0 0 0
June 17, 2022 0 0 10.15 0 0 0 40.00 0 0 0.50 0 0 0
June 17, 2022 0 0 8.15 0 0 0 42.00 0 0 0.60 0 0 0
June 17, 2022 0 0 6.30 0 0 0 44.00 0 0 0.80 0 0 0
June 17, 2022 0 0 4.50 0 0 0 46.00 0 0 1.15 0 0 0
June 17, 2022 0 0 3.20 0 0 0 48.00 0 0 1.75 0 10 0
June 17, 2022 0 0 1.95 0 5 0 50.00 0 0 2.75 0 0 0
June 17, 2022 0 0 0.55 0 25 0 55.00 0 0 6.40 0 0 0
June 17, 2022 0 0 0.20 0 0 0 60.00 0 0 11.15 0 0 0
June 17, 2022 0 0 0.20 0 0 0 65.00 0 0 16.10 0 0 0
September 16, 2022 0 0 10.15 0 0 0 40.00 0 3.75 0.75 0 0 0
September 16, 2022 0 0 8.35 0 0 0 42.00 0 0 1.00 0 5 0
September 16, 2022 0 0 6.55 0 0 0 44.00 0 0 1.35 0 0 0
September 16, 2022 0 0 5.00 0 0 0 46.00 0 9.00 1.85 0 0 0
September 16, 2022 0 0 3.75 0 1 0 48.00 0 0 2.55 0 15 0
September 16, 2022 0 0 2.65 0 0 0 50.00 0 0 3.60 0 0 0
September 16, 2022 0 0 0.95 0 0 0 55.00 0 0 7.00 0 0 0
September 16, 2022 0 0 0.25 0 0 0 60.00 0 0 11.40 0 0 0
September 16, 2022 0 0 0.15 0 0 0 65.00 0 0 16.25 0 0 0
March 17, 2023 2.00 0 6.40 0 72 0 45.00 0 7.00 2.55 0 72 0
March 17, 2023 0 0 5.75 0 0 0 46.00 0 7.80 2.85 0 0 0