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: September 23, 2014 at 2:06 p.m.   (Data 15 minutes delayed)
  Last price: 83.850 Net change: -0.400 Bid price: 83.840 Ask price: 83.850 30-day historical volatility: 8.00%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,564 Volume: 265
14 OCT 58.000 25.850 25.950 25.900 82.7% 34 4
14 OCT 60.000 23.850 23.950 24.350 76.2% 24 0
14 OCT 62.000 21.850 22.000 22.350 69.9% 30 0
14 OCT 64.000 19.850 20.000 20.350 63.7% 0 0
14 OCT 66.000 17.850 18.000 18.350 57.7% 0 0
14 OCT 68.000 15.850 16.000 16.400 51.7% 20 0
14 OCT 70.000 13.850 14.000 14.400 46.8% 4 0
14 OCT 72.000 11.900 12.000 12.400 41.8% 0 0
14 OCT 74.000 9.900 10.000 10.400 35.9% 200 0
14 OCT 76.000 7.900 8.000 8.400 30.5% 33 0
14 OCT 78.000 5.950 6.050 6.450 25.5% 190 0
14 OCT 80.000 4.050 4.150 4.550 20.3% 1,033 0
14 OCT 82.000 2.270 2.360 2.690 15.8% 278 0
14 OCT 82.500 1.870 1.980 2.290 14.9% 3,523 0
14 OCT 84.000 0.900 0.950 0.950 12.9% 4,147 22
14 OCT 85.000 0.470 0.530 0.700 12.0% 4,592 0
14 OCT 86.000 0.210 0.260 0.230 11.6% 3,699 52
14 OCT 88.000 0.020 0.090 0.120 10.9% 12 0
14 OCT 90.000 0 0.060 0.060 12.6% 0 0
14 OCT 92.000 0 0.050 0.050 15.4% 0 0
14 OCT 94.000 0 0.050 0.050 18.4% 0 0
14 OCT 96.000 0 0.050 0.050 21.2% 0 0
14 OCT 98.000 0 0.050 0.050 24.0% 0 0
14 OCT 100.000 0 0.050 0.050 39.0% 0 0
14 NOV 66.000 17.900 18.050 18.400 42.9% 0 0
14 NOV 68.000 15.900 16.050 16.450 38.5% 0 0
14 NOV 70.000 13.900 14.050 14.450 34.3% 0 0
14 NOV 72.000 11.900 12.050 12.450 30.5% 0 0
14 NOV 74.000 9.950 10.050 10.500 26.6% 0 0
14 NOV 76.000 7.950 8.100 8.500 22.7% 0 0
14 NOV 78.000 6.050 6.150 6.550 19.2% 0 0
14 NOV 80.000 4.150 4.300 4.650 15.7% 90 0
14 NOV 82.000 2.540 2.620 2.940 13.2% 115 0
14 NOV 84.000 1.250 1.310 1.250 11.4% 30 10
14 NOV 86.000 0.470 0.520 0.540 10.3% 535 2
14 NOV 87.000 0.250 0.310 0.290 10.2% 3,820 131
14 NOV 88.000 0.130 0.170 0.230 9.9% 0 0
14 NOV 90.000 0.030 0.100 0.120 9.7% 0 0
14 NOV 92.000 0 0.080 0.080 10.7% 0 0
14 NOV 94.000 0 0.070 0.070 12.5% 0 0
14 NOV 96.000 0 0.070 0.070 14.4% 0 0
14 NOV 98.000 0 0.070 0.070 16.2% 0 0
14 NOV 100.000 0 0.070 0.070 17.9% 0 0
15 JAN 50.000 33.850 34.000 34.350 65.4% 34 0
15 JAN 52.000 31.850 32.000 32.350 61.1% 20 0
15 JAN 54.000 29.850 30.000 30.350 57.0% 0 0
15 JAN 56.000 27.850 28.000 28.400 53.1% 0 0
15 JAN 58.000 25.850 26.000 26.400 49.6% 0 0
15 JAN 60.000 23.900 24.000 24.400 46.2% 5 0
15 JAN 62.000 21.900 22.050 22.400 42.5% 0 0
15 JAN 64.000 19.900 20.050 20.400 38.9% 32 0
15 JAN 66.000 17.900 18.050 18.450 36.0% 0 0
15 JAN 68.000 15.900 16.100 16.450 32.5% 25 0
15 JAN 70.000 13.950 14.100 14.500 29.6% 138 0
15 JAN 72.000 12.000 12.150 12.500 26.1% 272 0
15 JAN 74.000 10.050 10.200 10.600 23.5% 545 0
15 JAN 76.000 8.150 8.300 8.650 20.5% 502 0
15 JAN 78.000 6.300 6.450 6.400 17.7% 463 2
15 JAN 80.000 4.600 4.700 5.000 15.5% 2,471 0
15 JAN 82.000 3.100 3.200 3.500 13.8% 983 0
15 JAN 84.000 1.930 1.980 1.970 12.8% 450 10
15 JAN 86.000 1.060 1.110 1.030 11.8% 344 1
15 JAN 88.000 0.520 0.570 0.650 11.2% 180 0
15 JAN 90.000 0.230 0.300 0.340 11.2% 182 0
15 JAN 92.000 0.100 0.160 0.180 11.1% 17 0
15 JAN 94.000 0.040 0.150 0.130 11.0% 20 0
15 JAN 96.000 0.020 0.140 0.130 11.9% 0 0
15 JAN 98.000 0 0.140 0.130 13.1% 0 0
15 JAN 100.000 0 0.140 0.130 14.5% 0 0
15 APR 64.000 19.800 20.100 20.500 33.4% 0 0
15 APR 66.000 17.750 18.100 18.500 30.3% 0 0
15 APR 68.000 15.800 16.100 16.500 27.6% 0 0
15 APR 70.000 13.800 14.150 14.550 24.7% 0 0
15 APR 72.000 11.850 12.200 12.600 22.2% 3 0
15 APR 74.000 10.000 10.350 10.750 20.2% 18 0
15 APR 76.000 8.200 8.650 9.050 18.5% 80 0
15 APR 78.000 6.600 6.950 7.300 17.3% 28 0
15 APR 80.000 5.100 5.400 5.800 15.7% 13 0
15 APR 82.000 3.800 4.100 3.800 14.8% 46 4
15 APR 84.000 2.700 2.990 2.800 14.0% 147 4
15 APR 86.000 1.830 2.010 2.160 13.3% 42 0
15 APR 88.000 1.120 1.320 1.440 12.8% 80 0
15 APR 90.000 0.690 0.870 0.950 12.4% 25 0
15 APR 92.000 0.380 0.570 0.600 12.3% 20 0
15 APR 94.000 0.140 0.340 0.370 11.7% 0 0
15 APR 96.000 0.060 0.230 0.250 10.8% 0 0
15 APR 98.000 0.030 0.170 0.180 10.9% 0 0
15 APR 100.000 0 0.150 0.150 11.3% 0 0
16 JAN 50.000 33.700 34.300 34.750 47.5% 1 0
16 JAN 52.000 31.700 32.300 32.800 44.6% 10 0
16 JAN 54.000 29.700 30.300 30.800 41.8% 0 0
16 JAN 56.000 27.700 28.300 28.800 39.1% 2 0
16 JAN 58.000 25.750 26.300 26.800 36.5% 3 0
16 JAN 60.000 23.650 24.300 24.700 33.7% 6 0
16 JAN 62.000 21.750 22.250 22.700 31.3% 40 0
16 JAN 64.000 19.750 20.250 20.750 28.9% 1 0
16 JAN 66.000 17.800 18.300 18.700 26.7% 8 0
16 JAN 68.000 15.900 16.400 16.850 24.7% 259 0
16 JAN 70.000 14.050 14.550 15.000 22.8% 653 0
16 JAN 72.000 12.250 12.850 13.200 21.3% 1,043 0
16 JAN 74.000 10.600 11.200 11.550 19.9% 1,455 0
16 JAN 76.000 9.150 9.650 9.850 18.9% 347 0
16 JAN 78.000 7.750 8.200 8.400 18.0% 1,288 0
16 JAN 80.000 6.500 6.950 7.100 17.3% 1,533 0
16 JAN 82.000 5.350 5.800 5.950 16.7% 161 0
16 JAN 84.000 4.400 4.750 4.850 16.1% 17 0
16 JAN 86.000 3.500 3.900 3.950 15.6% 5 0
16 JAN 88.000 2.770 3.100 3.150 15.2% 1 0
16 JAN 90.000 2.130 2.490 2.510 14.8% 30 0
16 JAN 92.000 1.670 1.890 1.890 14.5% 73 0
17 JAN 58.000 25.000 26.850 27.250 33.7% 0 0
17 JAN 60.000 23.000 24.900 23.900 31.5% 21 20
17 JAN 72.000 12.400 13.850 14.000 21.3% 13 0
17 JAN 74.000 11.000 12.500 12.550 20.5% 25 0
17 JAN 76.000 10.050 10.900 11.050 19.9% 23 0
17 JAN 78.000 8.900 9.750 9.800 19.4% 500 0
17 JAN 80.000 7.750 8.650 8.600 18.8% 3,306 0
17 JAN 82.000 6.750 7.650 7.600 18.3% 34 0
17 JAN 84.000 5.800 6.700 6.500 17.8% 81 3
17 JAN 86.000 5.100 5.900 5.750 17.6% 26 0
17 JAN 88.000 4.400 5.100 5.000 17.3% 5 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,724 Volume: 285
14 OCT 58.000 0 0.050 0.050 56.3% 40 0
14 OCT 60.000 0 0.050 0.050 53.0% 40 0
14 OCT 62.000 0 0.050 0.050 49.1% 80 0
14 OCT 64.000 0 0.050 0.050 44.8% 30 0
14 OCT 66.000 0 0.050 0.050 40.3% 78 0
14 OCT 68.000 0 0.080 0.080 37.8% 94 0
14 OCT 70.000 0 0.080 0.080 33.1% 158 0
14 OCT 72.000 0.010 0.080 0.080 29.0% 265 0
14 OCT 74.000 0.030 0.080 0.080 25.2% 503 0
14 OCT 76.000 0.060 0.100 0.080 22.1% 960 0
14 OCT 78.000 0.100 0.140 0.120 18.7% 1,144 20
14 OCT 80.000 0.150 0.210 0.200 14.7% 477 20
14 OCT 82.000 0.360 0.430 0.350 12.0% 299 5
14 OCT 82.500 0.460 0.520 0.460 11.4% 264 20
14 OCT 84.000 0.980 1.050 1.000 9.8% 281 10
14 OCT 85.000 1.550 1.630 1.600 8.5% 161 10
14 OCT 86.000 2.290 2.390 2.050 -- 1,199 0
14 OCT 88.000 4.100 4.200 3.850 -- 31 0
14 OCT 90.000 6.100 6.200 5.850 -- 33 0
14 OCT 92.000 8.100 8.200 7.850 -- 0 0
14 OCT 94.000 10.100 10.200 9.850 -- 0 0
14 OCT 96.000 12.100 12.200 11.850 -- 0 0
14 OCT 98.000 14.100 14.200 13.850 -- 0 0
14 OCT 100.000 16.100 16.200 15.850 -- 0 0
14 NOV 66.000 0.050 0.100 0.100 29.4% 0 0
14 NOV 68.000 0.060 0.100 0.100 26.5% 0 0
14 NOV 70.000 0.080 0.110 0.110 23.9% 0 0
14 NOV 72.000 0.120 0.160 0.150 22.1% 0 0
14 NOV 74.000 0.170 0.210 0.190 20.1% 0 0
14 NOV 76.000 0.220 0.280 0.270 17.8% 45 40
14 NOV 78.000 0.350 0.380 0.370 15.7% 30 0
14 NOV 80.000 0.580 0.630 0.600 14.2% 0 14
14 NOV 82.000 1.050 1.110 0.990 13.0% 15 2
14 NOV 84.000 1.890 1.960 2.000 12.3% 0 4
14 NOV 86.000 3.150 3.300 2.990 12.3% 0 0
14 NOV 87.000 4.000 4.100 3.800 13.0% 0 0
14 NOV 88.000 4.850 5.000 4.650 13.6% 75 0
14 NOV 90.000 6.800 6.950 6.550 15.9% 0 0
14 NOV 92.000 8.750 8.900 8.500 19.1% 0 0
14 NOV 94.000 10.750 10.900 10.500 22.1% 0 0
14 NOV 96.000 12.750 12.900 12.500 24.5% 0 0
14 NOV 98.000 14.750 14.900 14.500 26.8% 0 0
14 NOV 100.000 16.700 16.900 16.500 29.3% 0 0
15 JAN 50.000 0.030 0.140 0.140 42.4% 1,844 0
15 JAN 52.000 0.040 0.150 0.150 40.1% 272 0
15 JAN 54.000 0.050 0.150 0.150 37.5% 44 0
15 JAN 56.000 0.060 0.160 0.150 35.1% 231 0
15 JAN 58.000 0.080 0.160 0.150 32.8% 351 0
15 JAN 60.000 0.100 0.180 0.170 30.9% 453 0
15 JAN 62.000 0.120 0.200 0.190 28.9% 680 0
15 JAN 64.000 0.140 0.200 0.190 26.5% 825 0
15 JAN 66.000 0.190 0.240 0.230 25.0% 1,033 0
15 JAN 68.000 0.230 0.290 0.270 23.2% 673 0
15 JAN 70.000 0.290 0.350 0.340 21.6% 664 0
15 JAN 72.000 0.360 0.430 0.410 19.8% 1,620 0
15 JAN 74.000 0.470 0.540 0.500 18.2% 1,925 0
15 JAN 76.000 0.620 0.680 0.650 16.6% 1,081 0
15 JAN 78.000 0.820 0.880 0.820 14.8% 182 0
15 JAN 80.000 1.160 1.220 1.140 13.4% 1,630 0
15 JAN 82.000 1.710 1.750 1.660 12.2% 192 0
15 JAN 84.000 2.530 2.600 2.550 11.3% 326 50
15 JAN 86.000 3.650 3.800 3.550 10.4% 14 0
15 JAN 88.000 5.150 5.300 4.950 9.9% 34 0
15 JAN 90.000 6.900 7.050 6.700 9.4% 60 0
15 JAN 92.000 8.800 8.950 8.550 11.9% 31 0
15 JAN 94.000 10.750 10.900 10.500 -- 24 0
15 JAN 96.000 12.750 12.900 12.500 9.4% 24 0
15 JAN 98.000 14.750 14.900 14.500 -- 0 0
15 JAN 100.000 16.750 16.900 16.500 -- 45 0
15 APR 64.000 0.080 0.300 0.270 19.9% 0 0
15 APR 66.000 0.130 0.370 0.340 18.9% 0 0
15 APR 68.000 0.220 0.470 0.430 18.1% 0 0
15 APR 70.000 0.360 0.580 0.540 17.3% 30 0
15 APR 72.000 0.540 0.740 0.690 16.5% 53 0
15 APR 74.000 0.790 1.020 0.850 15.7% 12 5
15 APR 76.000 1.120 1.350 1.240 15.3% 155 0
15 APR 78.000 1.560 1.780 1.670 14.6% 27 0
15 APR 80.000 2.090 2.360 2.190 13.9% 20 0
15 APR 82.000 2.780 3.150 2.950 13.4% 54 0
15 APR 84.000 3.750 4.050 3.850 12.8% 2 0
15 APR 86.000 4.850 5.200 4.950 12.2% 12 0
15 APR 88.000 6.200 6.600 6.300 11.8% 0 0
15 APR 90.000 7.750 8.200 7.800 11.5% 0 0
15 APR 92.000 9.500 9.900 9.500 11.3% 20 0
15 APR 94.000 11.250 11.500 11.150 11.0% 40 0
15 APR 96.000 13.150 13.400 13.000 -- 0 0
15 APR 98.000 15.100 15.350 14.950 -- 0 0
15 APR 100.000 17.100 17.350 16.950 -- 0 0
16 JAN 50.000 0.060 0.310 0.280 22.4% 146 0
16 JAN 52.000 0.210 0.370 0.330 22.5% 100 0
16 JAN 54.000 0.210 0.450 0.410 21.4% 1 0
16 JAN 56.000 0.310 0.510 0.480 20.8% 1,156 0
16 JAN 58.000 0.430 0.670 0.610 20.5% 115 0
16 JAN 60.000 0.580 0.820 0.740 20.0% 2,895 0
16 JAN 62.000 0.760 1.000 0.910 19.5% 114 0
16 JAN 64.000 0.990 1.220 1.110 19.0% 170 0
16 JAN 66.000 1.250 1.470 1.340 18.5% 888 0
16 JAN 68.000 1.570 1.790 1.640 18.0% 86 0
16 JAN 70.000 1.950 2.180 1.870 17.6% 710 10
16 JAN 72.000 2.330 2.690 2.480 17.2% 366 0
16 JAN 74.000 2.850 3.200 2.970 16.7% 262 0
16 JAN 76.000 3.600 3.800 3.550 16.5% 126 0
16 JAN 78.000 4.150 4.500 4.250 15.8% 1,580 0
16 JAN 80.000 5.100 5.350 5.050 15.7% 1,401 0
16 JAN 82.000 5.800 6.300 5.950 15.0% 296 0
16 JAN 84.000 6.900 7.350 6.950 14.7% 80 0
16 JAN 86.000 8.050 8.500 8.100 14.4% 100 0
16 JAN 88.000 9.300 9.750 0 13.9% 0 75
16 JAN 90.000 10.500 11.250 10.850 13.6% 0 0
16 JAN 92.000 12.000 12.750 12.300 13.2% 0 0
17 JAN 58.000 1.200 1.670 1.500 19.0% 178 0
17 JAN 60.000 1.510 1.980 1.690 18.7% 162 0
17 JAN 72.000 4.300 5.050 4.700 16.8% 47 0
17 JAN 74.000 5.050 5.800 5.400 16.5% 38 0
17 JAN 76.000 5.750 6.700 6.250 16.2% 14 0
17 JAN 78.000 6.650 7.600 7.150 16.0% 10 0
17 JAN 80.000 7.550 8.450 8.000 15.6% 1,680 0
17 JAN 82.000 8.550 9.500 9.000 15.3% 6 0
17 JAN 84.000 9.650 10.600 10.050 15.0% 0 0
17 JAN 86.000 10.550 12.050 11.250 14.6% 11 0
17 JAN 88.000 11.800 13.300 12.750 14.3% 1 0

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