Canadian Derivatives Exchange*

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.

BMO – Bank of Montreal

 Last update: July 29, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 82.370 Net change: 0.070 Bid price: 82.310 Ask price: 82.410 30-day historical volatility: 4.39%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,920 Volume: 740
14 AUG 62.000 20.250 20.400 20.400 66.0% 0 0
14 AUG 64.000 18.250 18.400 18.400 59.6% 0 0
14 AUG 66.000 16.250 16.400 16.400 53.4% 0 0
14 AUG 68.000 14.250 14.400 14.400 47.2% 0 0
14 AUG 70.000 12.250 12.400 12.400 41.1% 0 0
14 AUG 72.000 10.250 10.400 10.400 35.1% 20 0
14 AUG 74.000 8.250 8.400 8.400 29.1% 54 50
14 AUG 76.000 6.300 6.450 6.450 25.1% 173 170
14 AUG 78.000 4.300 4.450 4.450 18.6% 411 0
14 AUG 79.500 2.810 2.930 2.930 13.3% 7,676 0
14 AUG 80.000 2.300 2.410 2.410 11.2% 1,977 20
14 AUG 82.000 0.640 0.760 0.760 8.1% 2,713 95
14 AUG 84.000 0.080 0.160 0.160 9.0% 0 0
14 AUG 86.000 0 0.060 0.060 10.0% 0 0
14 AUG 88.000 0 0.050 0.050 13.5% 0 0
14 AUG 90.000 0 0.050 0.050 17.2% 0 0
14 AUG 92.000 0 0.050 0.050 20.7% 0 0
14 AUG 94.000 0 0.050 0.050 24.1% 0 0
14 AUG 96.000 0 0.050 0.050 41.8% 0 0
14 AUG 98.000 0 0.040 0.040 49.0% 0 0
14 SEP 64.000 18.250 18.400 18.400 42.6% 0 0
14 SEP 66.000 16.250 16.400 16.400 38.2% 0 0
14 SEP 68.000 14.250 14.400 14.400 34.0% 0 0
14 SEP 70.000 12.250 12.400 12.400 29.7% 0 0
14 SEP 72.000 10.250 10.400 10.400 25.5% 0 0
14 SEP 74.000 8.250 8.400 8.400 21.3% 0 0
14 SEP 76.000 6.300 6.400 6.400 17.5% 0 0
14 SEP 78.000 4.300 4.400 4.400 13.1% 115 0
14 SEP 80.000 2.500 2.540 2.540 10.2% 340 60
14 SEP 82.000 1.200 1.260 1.260 9.8% 157 10
14 SEP 83.000 0.750 0.810 0.810 9.6% 3,988 13
14 SEP 84.000 0.420 0.490 0.490 9.4% 83 0
14 SEP 86.000 0.110 0.180 0.180 9.7% 1 1
14 SEP 88.000 0.020 0.090 0.090 9.4% 0 0
14 SEP 90.000 0 0.070 0.070 10.8% 0 0
14 SEP 92.000 0 0.070 0.070 12.9% 0 0
14 SEP 94.000 0 0.070 0.070 14.9% 0 0
14 SEP 96.000 0 0.070 0.070 16.9% 0 0
14 SEP 98.000 0 0.070 0.070 18.8% 0 0
14 OCT 58.000 24.250 24.400 24.400 50.2% 0 0
14 OCT 60.000 22.250 22.400 22.400 46.1% 0 0
14 OCT 62.000 20.250 20.400 20.400 42.1% 0 0
14 OCT 64.000 18.250 18.400 18.400 38.2% 0 0
14 OCT 66.000 16.250 16.400 16.400 34.4% 0 0
14 OCT 68.000 14.250 14.400 14.400 30.6% 5 0
14 OCT 70.000 12.250 12.400 12.400 26.9% 42 0
14 OCT 72.000 10.300 10.450 10.450 23.9% 430 115
14 OCT 74.000 8.350 8.450 8.450 20.4% 300 3
14 OCT 76.000 6.250 6.450 6.450 16.0% 849 10
14 OCT 78.000 4.350 4.450 4.450 12.6% 808 3
14 OCT 80.000 2.760 2.850 2.850 11.4% 1,004 27
14 OCT 82.000 1.480 1.570 1.570 10.4% 147 0
14 OCT 84.000 0.650 0.720 0.720 9.8% 93 70
14 OCT 86.000 0.230 0.300 0.300 9.6% 20 0
14 OCT 88.000 0.070 0.150 0.150 10.1% 0 0
14 OCT 90.000 0.020 0.090 0.090 9.6% 0 0
14 OCT 92.000 0 0.080 0.080 10.8% 0 0
14 OCT 94.000 0 0.080 0.080 12.5% 0 0
14 OCT 96.000 0 0.080 0.080 14.1% 0 0
14 OCT 98.000 0 0.080 0.080 15.6% 0 0
15 JAN 50.000 32.250 32.400 32.400 56.1% 39 0
15 JAN 52.000 30.250 30.400 30.400 52.4% 20 0
15 JAN 54.000 28.250 28.400 28.400 48.8% 48 0
15 JAN 56.000 26.300 26.400 26.400 45.6% 0 0
15 JAN 58.000 24.250 24.400 24.400 41.9% 0 0
15 JAN 60.000 22.250 22.400 22.400 38.6% 16 0
15 JAN 62.000 20.300 20.400 20.400 35.6% 0 0
15 JAN 64.000 18.250 18.400 18.400 32.2% 17 0
15 JAN 66.000 16.250 16.400 16.400 29.1% 274 40
15 JAN 68.000 14.250 14.400 14.400 26.1% 1,823 0
15 JAN 70.000 12.300 12.400 12.400 23.3% 484 0
15 JAN 72.000 10.300 10.400 10.400 20.3% 1,142 3
15 JAN 74.000 8.300 8.400 8.400 17.2% 725 0
15 JAN 76.000 6.400 6.600 6.600 15.0% 494 15
15 JAN 78.000 4.750 4.950 4.950 13.5% 542 0
15 JAN 80.000 3.300 3.450 3.450 12.3% 2,459 0
15 JAN 82.000 2.150 2.260 2.260 11.5% 580 17
15 JAN 84.000 1.260 1.370 1.370 10.8% 314 7
15 JAN 86.000 0.710 0.750 0.750 10.4% 174 0
15 JAN 88.000 0.350 0.440 0.440 10.4% 25 0
15 JAN 90.000 0.180 0.250 0.250 10.5% 25 0
15 JAN 92.000 0.090 0.150 0.150 9.8% 0 0
15 JAN 94.000 0.040 0.120 0.120 10.0% 0 0
15 JAN 96.000 0.010 0.110 0.110 10.7% 0 0
15 JAN 98.000 0 0.140 0.140 12.0% 0 0
16 JAN 50.000 32.150 32.800 32.800 45.7% 15 0
16 JAN 52.000 30.100 30.800 30.800 42.7% 10 0
16 JAN 54.000 28.100 28.800 28.800 40.0% 0 0
16 JAN 56.000 26.100 26.800 26.800 37.3% 2 0
16 JAN 58.000 24.100 24.800 24.800 34.7% 3 0
16 JAN 60.000 22.100 22.800 22.800 32.1% 16 0
16 JAN 62.000 20.150 20.750 20.750 29.6% 40 0
16 JAN 64.000 18.150 18.750 18.750 27.2% 2 0
16 JAN 66.000 16.150 16.750 16.750 24.8% 23 0
16 JAN 68.000 14.150 14.750 14.750 22.5% 380 0
16 JAN 70.000 12.250 12.750 12.750 20.3% 708 0
16 JAN 72.000 10.350 11.100 11.100 18.6% 1,043 0
16 JAN 74.000 8.950 9.450 9.450 17.6% 1,455 0
16 JAN 76.000 7.550 8.000 8.000 16.7% 347 0
16 JAN 78.000 6.400 6.700 6.700 16.1% 1,289 0
16 JAN 80.000 5.100 5.600 5.600 15.4% 1,524 4
16 JAN 82.000 4.100 4.450 4.450 14.7% 162 7
16 JAN 84.000 3.200 3.600 3.600 14.2% 3 0
16 JAN 86.000 2.490 2.840 2.840 13.8% 0 0
16 JAN 88.000 1.910 2.160 2.160 13.4% 0 0
16 JAN 90.000 1.450 1.670 1.670 13.2% 0 0
16 JAN 92.000 1.050 1.270 1.270 12.9% 0 0
17 JAN 58.000 23.450 25.200 25.200 32.4% 0 0
17 JAN 60.000 21.500 23.250 23.250 30.2% 1 0
17 JAN 72.000 10.650 12.100 12.100 19.4% 12 0
17 JAN 74.000 9.550 10.450 10.450 18.6% 5 0
17 JAN 76.000 8.350 9.250 9.250 18.0% 3 0
17 JAN 78.000 7.250 8.150 8.150 17.5% 500 0
17 JAN 80.000 6.200 7.150 7.150 17.0% 1,655 0
17 JAN 82.000 5.250 6.200 6.200 16.5% 35 0
17 JAN 84.000 4.500 5.250 5.250 16.0% 79 0
17 JAN 86.000 3.800 4.550 4.550 15.8% 1 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,556 Volume: 261
14 AUG 62.000 0 0.050 0.050 53.0% 0 0
14 AUG 64.000 0 0.050 0.050 48.3% 0 0
14 AUG 66.000 0 0.090 0.090 46.5% 0 0
14 AUG 68.000 0 0.090 0.090 41.0% 0 0
14 AUG 70.000 0 0.090 0.090 35.5% 2 0
14 AUG 72.000 0 0.090 0.090 30.1% 10 0
14 AUG 74.000 0.010 0.100 0.100 25.6% 27 0
14 AUG 76.000 0.030 0.110 0.110 21.0% 219 0
14 AUG 78.000 0.090 0.160 0.160 17.5% 206 0
14 AUG 79.500 0.220 0.270 0.270 15.6% 102 0
14 AUG 80.000 0.300 0.360 0.360 15.3% 328 12
14 AUG 82.000 1.000 1.070 1.070 15.7% 213 66
14 AUG 84.000 2.450 2.560 2.560 19.6% 18 0
14 AUG 86.000 4.400 4.500 4.500 27.1% 0 0
14 AUG 88.000 6.350 6.500 6.500 33.9% 0 0
14 AUG 90.000 8.350 8.500 8.500 40.6% 0 0
14 AUG 92.000 10.350 10.500 10.500 46.8% 0 0
14 AUG 94.000 12.350 12.500 12.500 52.6% 0 0
14 AUG 96.000 14.350 14.500 14.500 58.1% 0 0
14 AUG 98.000 16.350 16.500 16.500 63.4% 0 0
14 SEP 64.000 0 0.080 0.080 29.9% 0 0
14 SEP 66.000 0.020 0.080 0.080 27.4% 0 0
14 SEP 68.000 0.030 0.090 0.090 24.7% 0 0
14 SEP 70.000 0.050 0.150 0.150 23.3% 0 0
14 SEP 72.000 0.070 0.150 0.150 20.2% 0 0
14 SEP 74.000 0.120 0.170 0.170 17.7% 0 0
14 SEP 76.000 0.210 0.270 0.270 16.0% 50 0
14 SEP 78.000 0.380 0.430 0.430 14.1% 50 2
14 SEP 80.000 0.750 0.820 0.820 13.0% 45 0
14 SEP 82.000 1.480 1.550 1.550 12.3% 70 40
14 SEP 83.000 1.990 2.130 2.130 12.2% 0 0
14 SEP 84.000 2.720 2.820 2.820 12.7% 0 0
14 SEP 86.000 4.450 4.550 4.550 14.8% 0 0
14 SEP 88.000 6.400 6.500 6.500 18.3% 0 0
14 SEP 90.000 8.350 8.500 8.500 21.7% 0 0
14 SEP 92.000 10.350 10.500 10.500 25.1% 0 0
14 SEP 94.000 12.350 12.500 12.500 28.4% 0 0
14 SEP 96.000 14.350 14.500 14.500 31.5% 0 0
14 SEP 98.000 16.350 16.500 16.500 34.4% 0 0
14 OCT 58.000 0.020 0.100 0.100 34.1% 40 0
14 OCT 60.000 0.020 0.100 0.100 31.1% 40 0
14 OCT 62.000 0.030 0.100 0.100 28.5% 80 0
14 OCT 64.000 0.040 0.110 0.110 26.1% 30 0
14 OCT 66.000 0.050 0.110 0.110 23.5% 78 0
14 OCT 68.000 0.080 0.150 0.150 22.1% 94 0
14 OCT 70.000 0.110 0.160 0.160 19.8% 198 0
14 OCT 72.000 0.150 0.200 0.200 17.8% 305 0
14 OCT 74.000 0.230 0.280 0.280 16.2% 527 0
14 OCT 76.000 0.340 0.410 0.410 14.4% 276 5
14 OCT 78.000 0.560 0.640 0.640 13.0% 1,111 0
14 OCT 80.000 1.000 1.060 1.060 11.9% 204 0
14 OCT 82.000 1.730 1.800 1.800 11.0% 87 3
14 OCT 84.000 2.900 3.000 3.000 10.7% 41 0
14 OCT 86.000 4.500 4.650 4.650 11.4% 5 0
14 OCT 88.000 6.400 6.550 6.550 13.5% 10 0
14 OCT 90.000 8.350 8.500 8.500 15.6% 5 0
14 OCT 92.000 10.350 10.500 10.500 18.2% 0 0
14 OCT 94.000 12.350 12.500 12.500 20.7% 0 0
14 OCT 96.000 14.350 14.500 14.500 23.1% 0 0
14 OCT 98.000 16.350 16.500 16.500 25.4% 0 0
15 JAN 50.000 0.050 0.080 0.080 32.4% 1,843 20
15 JAN 52.000 0 0.140 0.140 30.3% 272 0
15 JAN 54.000 0.020 0.150 0.150 28.6% 44 0
15 JAN 56.000 0.040 0.150 0.150 26.8% 248 0
15 JAN 58.000 0.070 0.190 0.190 25.8% 335 0
15 JAN 60.000 0.100 0.220 0.220 24.4% 453 0
15 JAN 62.000 0.120 0.220 0.220 22.4% 652 0
15 JAN 64.000 0.160 0.270 0.270 21.1% 825 0
15 JAN 66.000 0.210 0.320 0.320 19.7% 1,027 0
15 JAN 68.000 0.340 0.420 0.420 19.0% 644 0
15 JAN 70.000 0.430 0.530 0.530 17.7% 671 0
15 JAN 72.000 0.570 0.660 0.660 16.4% 1,560 0
15 JAN 74.000 0.760 0.860 0.860 15.2% 937 0
15 JAN 76.000 1.050 1.150 1.150 14.1% 594 10
15 JAN 78.000 1.470 1.530 1.530 13.1% 156 8
15 JAN 80.000 1.970 2.140 2.140 12.0% 1,592 0
15 JAN 82.000 2.840 3.000 3.000 11.4% 113 50
15 JAN 84.000 4.000 4.200 4.200 11.2% 41 0
15 JAN 86.000 5.500 5.650 5.650 11.2% 10 0
15 JAN 88.000 7.200 7.300 7.300 11.5% 24 0
15 JAN 90.000 9.050 9.150 9.150 12.4% 0 0
15 JAN 92.000 10.950 11.100 11.100 13.6% 7 0
15 JAN 94.000 12.900 13.050 13.050 14.8% 0 0
15 JAN 96.000 14.900 15.000 15.000 16.2% 0 0
15 JAN 98.000 16.850 17.000 17.000 17.5% 0 0
16 JAN 50.000 0.020 0.260 0.260 19.4% 146 0
16 JAN 52.000 0.110 0.300 0.300 19.2% 100 0
16 JAN 54.000 0.160 0.390 0.390 18.7% 1 0
16 JAN 56.000 0.200 0.420 0.420 17.6% 1,148 0
16 JAN 58.000 0.390 0.600 0.600 17.9% 125 0
16 JAN 60.000 0.560 0.780 0.780 17.6% 2,901 0
16 JAN 62.000 0.760 0.990 0.990 17.3% 104 0
16 JAN 64.000 1.010 1.240 1.240 16.9% 172 0
16 JAN 66.000 1.310 1.540 1.540 16.5% 888 0
16 JAN 68.000 1.690 1.910 1.910 16.2% 58 0
16 JAN 70.000 2.070 2.410 2.410 15.8% 675 0
16 JAN 72.000 2.550 2.910 2.910 15.4% 392 0
16 JAN 74.000 3.150 3.500 3.500 15.0% 287 30
16 JAN 76.000 3.800 4.200 4.200 14.6% 42 0
16 JAN 78.000 4.500 4.900 4.900 13.9% 1,560 0
16 JAN 80.000 5.500 5.950 5.950 13.9% 1,301 0
16 JAN 82.000 6.450 6.900 6.900 13.3% 180 0
16 JAN 84.000 7.650 8.100 8.100 13.1% 0 0
16 JAN 86.000 8.900 9.350 9.350 12.7% 25 0
16 JAN 88.000 10.150 10.900 10.900 12.3% 0 0
16 JAN 90.000 11.650 12.400 12.400 12.0% 0 0
16 JAN 92.000 13.250 14.000 14.000 11.7% 0 0
17 JAN 58.000 1.060 1.490 1.490 16.8% 137 0
17 JAN 60.000 1.440 1.650 1.650 16.4% 72 5
17 JAN 72.000 4.400 5.150 5.150 15.1% 28 0
17 JAN 74.000 5.200 5.950 5.950 14.9% 10 0
17 JAN 76.000 6.050 6.900 6.900 14.7% 12 0
17 JAN 78.000 6.950 7.800 7.800 14.3% 0 0
17 JAN 80.000 7.850 8.700 8.700 13.8% 1,667 10
17 JAN 82.000 8.950 9.900 9.900 13.6% 6 0
17 JAN 84.000 10.100 11.050 11.050 13.2% 0 0
17 JAN 86.000 11.150 12.600 12.600 12.9% 0 0

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