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: April 19, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 76.220 Net change: 0.140 Bid price: 76.120 Ask price: 76.250 30-day historical volatility: 7.32%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 49,778 Volume: 10,625
14 APR 50.000 26.100 26.250 26.250 -- 40 0
14 APR 52.000 24.100 24.250 24.250 -- 40 0
14 APR 54.000 22.100 22.250 22.250 -- 10 0
14 APR 56.000 20.100 20.250 20.250 -- 0 0
14 APR 58.000 18.100 18.250 18.250 -- 15 0
14 APR 60.000 16.100 16.250 16.250 -- 11 0
14 APR 62.000 14.100 14.250 14.250 -- 20 0
14 APR 64.000 12.100 12.250 12.250 -- 42 0
14 APR 66.000 10.100 10.250 10.250 -- 26 0
14 APR 68.000 8.100 8.250 8.250 -- 361 120
14 APR 70.000 6.100 6.250 6.250 -- 736 295
14 APR 72.000 4.100 4.250 4.250 -- 665 41
14 APR 74.000 2.140 2.240 2.240 -- 3,407 825
14 APR 75.000 1.150 1.290 1.290 16.6% 5,376 3,879
14 APR 76.000 0.140 0.280 0.280 -- 1,643 915
14 APR 78.000 0 0.060 0.060 28.7% 398 0
14 APR 80.000 0 0.050 0.050 63.3% 73 0
14 APR 82.000 0 0.060 0.060 93.4% 40 0
14 APR 84.000 0 0.080 0.080 -- 0 0
14 APR 86.000 0 0.050 0.050 -- 0 0
14 APR 88.000 0 0.050 0.050 -- 0 0
14 MAY 58.000 18.150 18.300 18.300 59.2% 0 0
14 MAY 60.000 16.150 16.300 16.300 53.1% 0 0
14 MAY 62.000 14.150 14.300 14.300 47.0% 0 0
14 MAY 64.000 12.150 12.300 12.300 41.1% 0 0
14 MAY 66.000 10.150 10.300 10.300 35.2% 0 0
14 MAY 68.000 8.150 8.300 8.300 29.3% 40 0
14 MAY 70.000 6.150 6.300 6.300 23.4% 43 0
14 MAY 72.000 4.150 4.300 4.300 17.3% 264 0
14 MAY 74.000 2.210 2.320 2.320 11.5% 790 40
14 MAY 75.000 1.320 1.440 1.440 9.4% 6,043 65
14 MAY 76.000 0.640 0.720 0.720 8.1% 5,704 328
14 MAY 77.000 0.030 2.470 2.470 19.9% 0 0
14 MAY 78.000 0.060 0.140 0.140 7.9% 1,956 0
14 MAY 80.000 0 0.060 0.060 8.9% 0 0
14 MAY 82.000 0 0.060 0.060 12.2% 0 0
14 MAY 84.000 0 0.060 0.060 15.4% 0 0
14 MAY 86.000 0 0.060 0.060 18.4% 0 0
14 MAY 88.000 0 0.060 0.060 21.3% 0 0
14 MAY 90.000 0 0.060 0.060 24.1% 0 0
14 JUN 60.000 16.100 16.350 16.350 40.6% 0 0
14 JUN 62.000 14.100 14.350 14.350 36.0% 0 0
14 JUN 64.000 12.100 12.350 12.350 31.6% 0 0
14 JUN 66.000 10.100 10.350 10.350 27.1% 0 0
14 JUN 68.000 8.100 8.350 8.350 22.7% 0 0
14 JUN 70.000 6.100 6.350 6.350 18.2% 0 0
14 JUN 72.000 4.100 4.400 4.400 14.0% 0 0
14 JUN 74.000 2.370 2.560 2.560 11.0% 0 0
14 JUN 76.000 1.040 1.210 1.210 9.6% 0 11
14 JUN 77.500 0 0 0.430 1.2% 0 3,459
14 JUN 78.000 0.310 0.450 0.450 9.0% 0 2
14 JUN 80.000 0.020 0.170 0.170 8.9% 0 0
14 JUN 82.000 0 0.090 0.090 9.1% 0 0
14 JUN 84.000 0 0.070 0.070 10.8% 0 0
14 JUN 86.000 0 0.070 0.070 12.9% 0 0
14 JUN 88.000 0 0.070 0.070 14.8% 0 0
14 JUL 54.000 22.100 22.300 22.300 49.1% 0 0
14 JUL 56.000 20.100 20.300 20.300 44.8% 0 0
14 JUL 58.000 18.100 18.300 18.300 40.6% 0 0
14 JUL 60.000 16.150 16.300 16.300 36.9% 0 0
14 JUL 62.000 14.150 14.300 14.300 32.9% 60 0
14 JUL 64.000 12.150 12.250 12.250 28.5% 19 0
14 JUL 66.000 10.150 10.300 10.300 24.9% 110 0
14 JUL 68.000 8.150 8.300 8.300 20.9% 830 0
14 JUL 70.000 6.150 6.300 6.300 16.9% 360 4
14 JUL 72.000 4.200 4.400 4.400 13.5% 591 115
14 JUL 74.000 2.570 2.690 2.690 11.3% 3,994 68
14 JUL 76.000 1.310 1.390 1.390 10.1% 2,726 107
14 JUL 78.000 0.520 0.600 0.600 9.4% 187 28
14 JUL 80.000 0.170 0.260 0.260 9.5% 8 0
14 JUL 82.000 0.030 0.130 0.130 9.0% 0 0
14 JUL 84.000 0.010 0.130 0.130 10.5% 0 0
14 JUL 86.000 0 0.080 0.080 11.1% 0 0
14 JUL 88.000 0 0.080 0.080 12.8% 0 0
14 JUL 90.000 0 0.080 0.080 14.4% 0 0
14 OCT 58.000 18.100 18.300 18.300 34.8% 0 0
14 OCT 60.000 16.100 16.300 16.300 31.4% 230 0
14 OCT 62.000 14.100 14.300 14.300 28.1% 110 0
14 OCT 64.000 12.100 12.300 12.300 24.8% 34 0
14 OCT 66.000 10.100 10.300 10.300 21.5% 1 0
14 OCT 68.000 8.150 8.300 8.300 18.4% 10 0
14 OCT 70.000 6.200 6.350 6.350 15.4% 12 60
14 OCT 72.000 4.500 4.600 4.600 13.4% 100 0
14 OCT 74.000 2.970 3.100 3.100 11.8% 64 6
14 OCT 76.000 1.810 1.990 1.990 11.0% 435 4
14 OCT 78.000 0.970 1.110 1.110 10.2% 189 57
14 OCT 80.000 0.470 0.580 0.580 9.8% 10 27
14 OCT 82.000 0.200 0.300 0.300 9.7% 9 0
14 OCT 84.000 0.100 0.170 0.170 10.0% 0 0
14 OCT 86.000 0.030 0.130 0.130 12.9% 0 0
14 OCT 88.000 0.020 0.110 0.110 10.2% 0 0
14 OCT 90.000 0 0.110 0.110 11.1% 0 0
15 JAN 50.000 26.000 26.350 26.350 44.9% 219 0
15 JAN 52.000 24.000 24.350 24.350 41.5% 80 0
15 JAN 54.000 22.000 22.350 22.350 38.3% 174 0
15 JAN 56.000 20.000 20.350 20.350 35.1% 171 0
15 JAN 58.000 18.000 18.350 18.350 32.0% 80 0
15 JAN 60.000 16.050 16.400 16.400 29.3% 187 0
15 JAN 62.000 14.000 14.350 14.350 26.0% 729 0
15 JAN 64.000 12.000 12.400 12.400 23.2% 1,570 0
15 JAN 66.000 10.100 10.400 10.400 20.5% 374 3
15 JAN 68.000 8.150 8.450 8.450 17.8% 2,981 0
15 JAN 70.000 6.250 6.400 6.400 14.8% 513 40
15 JAN 72.000 4.650 4.900 4.900 13.5% 1,087 10
15 JAN 74.000 3.300 3.600 3.600 12.6% 373 0
15 JAN 76.000 2.130 2.390 2.390 11.4% 186 40
15 JAN 78.000 1.350 1.510 1.510 10.8% 105 8
15 JAN 80.000 0.710 0.880 0.880 10.2% 188 0
15 JAN 82.000 0.360 0.460 0.460 9.7% 0 0
15 JAN 84.000 0.140 0.280 0.280 9.5% 0 0
15 JAN 86.000 0.040 0.180 0.180 11.2% 0 0
15 JAN 88.000 0 0.140 0.140 12.6% 0 0
16 JAN 50.000 25.950 26.700 26.700 40.1% 0 0
16 JAN 52.000 23.950 24.650 24.650 37.1% 10 0
16 JAN 54.000 21.950 22.700 22.700 34.4% 0 0
16 JAN 56.000 19.950 20.600 20.600 31.6% 2 0
16 JAN 58.000 17.950 18.600 18.600 29.0% 3 0
16 JAN 60.000 15.950 16.600 16.600 26.4% 15 0
16 JAN 62.000 13.950 14.600 14.600 23.9% 40 0
16 JAN 64.000 12.050 12.600 12.600 21.5% 28 0
16 JAN 66.000 10.250 10.800 10.800 19.6% 32 0
16 JAN 68.000 8.750 9.150 9.150 18.3% 355 2
16 JAN 70.000 7.350 7.850 7.850 17.5% 82 0
16 JAN 72.000 6.100 6.450 6.450 16.5% 1,066 0
16 JAN 74.000 5.050 5.300 5.300 15.8% 635 1
16 JAN 76.000 4.100 4.500 4.500 15.5% 346 0
16 JAN 78.000 3.250 3.650 3.650 15.0% 126 10
16 JAN 80.000 2.460 2.830 2.830 14.4% 45 5
16 JAN 82.000 1.880 2.120 2.120 13.8% 144 50
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 38,275 Volume: 265
14 APR 50.000 0 0.050 0.050 112.7% 5 0
14 APR 52.000 0 0.050 0.050 112.7% 14 0
14 APR 54.000 0 0.050 0.050 112.7% 39 0
14 APR 56.000 0 0.050 0.050 112.7% 50 0
14 APR 58.000 0 0.060 0.060 125.2% 168 0
14 APR 60.000 0 0.050 0.050 112.7% 101 0
14 APR 62.000 0 0.050 0.050 112.6% 3,103 0
14 APR 64.000 0 0.050 0.050 112.1% 195 0
14 APR 66.000 0 0.050 0.050 109.2% 573 0
14 APR 68.000 0 0.040 0.040 92.8% 5,329 0
14 APR 70.000 0 0.070 0.070 84.9% 1,048 0
14 APR 72.000 0 0.080 0.080 62.4% 4,089 0
14 APR 74.000 0 0.070 0.070 35.8% 362 0
14 APR 75.000 0 0.150 0.150 27.8% 145 0
14 APR 76.000 0 0.150 0.150 10.0% 240 30
14 APR 78.000 1.760 1.860 1.860 30.6% 39 4
14 APR 80.000 3.750 3.900 3.900 47.7% 36 0
14 APR 82.000 5.750 5.900 5.900 94.7% 65 0
14 APR 84.000 7.750 7.900 7.900 -- 60 0
14 APR 86.000 9.750 9.900 9.900 -- 60 0
14 APR 88.000 11.750 11.900 11.900 -- 0 0
14 MAY 58.000 0 0.060 0.060 42.3% 0 0
14 MAY 60.000 0 0.060 0.060 37.6% 0 0
14 MAY 62.000 0 0.060 0.060 32.9% 0 0
14 MAY 64.000 0 0.060 0.060 28.3% 0 0
14 MAY 66.000 0 0.060 0.060 23.8% 50 0
14 MAY 68.000 0 0.070 0.070 19.8% 0 0
14 MAY 70.000 0.030 0.070 0.070 16.3% 536 0
14 MAY 72.000 0.080 0.140 0.140 13.8% 87 0
14 MAY 74.000 0.320 0.400 0.400 12.7% 119 5
14 MAY 75.000 0.600 0.680 0.680 12.5% 109 24
14 MAY 76.000 1.050 1.150 1.150 12.7% 77 10
14 MAY 77.000 1.180 4.000 4.000 23.7% 0 0
14 MAY 78.000 2.560 2.680 2.680 15.9% 5 0
14 MAY 80.000 4.500 4.600 4.600 21.7% 0 0
14 MAY 82.000 6.500 6.600 6.600 27.6% 0 0
14 MAY 84.000 8.500 8.600 8.600 33.0% 0 0
14 MAY 86.000 10.500 10.600 10.600 38.0% 0 0
14 MAY 88.000 12.500 12.600 12.600 42.7% 0 0
14 MAY 90.000 14.500 14.600 14.600 47.2% 0 0
14 JUN 60.000 0 0.080 0.080 26.1% 0 0
14 JUN 62.000 0 0.090 0.090 23.2% 0 0
14 JUN 64.000 0 0.100 0.100 20.3% 0 0
14 JUN 66.000 0.020 0.120 0.120 18.1% 0 0
14 JUN 68.000 0.040 0.170 0.170 16.0% 0 0
14 JUN 70.000 0.140 0.250 0.250 14.5% 0 0
14 JUN 72.000 0.340 0.440 0.440 13.3% 0 0
14 JUN 74.000 0.690 0.850 0.850 12.0% 0 0
14 JUN 76.000 1.460 1.610 1.610 11.4% 0 20
14 JUN 77.500 0 0 0 -- 0 0
14 JUN 78.000 2.720 2.910 2.910 11.5% 0 0
14 JUN 80.000 4.450 4.700 4.700 13.4% 0 0
14 JUN 82.000 6.400 6.700 6.700 16.8% 0 0
14 JUN 84.000 8.400 8.650 8.650 19.9% 0 0
14 JUN 86.000 10.400 10.650 10.650 23.1% 0 0
14 JUN 88.000 12.400 12.650 12.650 26.1% 0 0
14 JUL 54.000 0 0.100 0.100 31.0% 0 0
14 JUL 56.000 0 0.110 0.110 28.3% 40 0
14 JUL 58.000 0.030 0.120 0.120 26.5% 122 0
14 JUL 60.000 0.030 0.120 0.120 23.6% 150 0
14 JUL 62.000 0.050 0.140 0.140 21.5% 327 0
14 JUL 64.000 0.080 0.160 0.160 19.4% 238 0
14 JUL 66.000 0.130 0.190 0.190 17.5% 1,468 0
14 JUL 68.000 0.200 0.260 0.260 15.7% 634 0
14 JUL 70.000 0.340 0.400 0.400 14.3% 449 53
14 JUL 72.000 0.560 0.630 0.630 12.7% 689 5
14 JUL 74.000 1.010 1.070 1.070 11.6% 424 50
14 JUL 76.000 1.730 1.820 1.820 10.5% 112 8
14 JUL 78.000 2.940 3.050 3.050 10.0% 0 0
14 JUL 80.000 4.600 4.700 4.700 10.4% 50 0
14 JUL 82.000 6.500 6.650 6.650 12.4% 34 0
14 JUL 84.000 8.500 8.600 8.600 14.6% 0 0
14 JUL 86.000 10.450 10.600 10.600 16.6% 0 0
14 JUL 88.000 12.450 12.600 12.600 18.9% 0 0
14 JUL 90.000 14.450 14.600 14.600 20.5% 0 0
14 OCT 58.000 0.110 0.190 0.190 20.7% 40 0
14 OCT 60.000 0.160 0.230 0.230 19.3% 40 0
14 OCT 62.000 0.210 0.310 0.310 18.1% 80 0
14 OCT 64.000 0.290 0.400 0.400 16.8% 30 0
14 OCT 66.000 0.390 0.510 0.510 15.4% 26 0
14 OCT 68.000 0.560 0.600 0.600 13.9% 49 0
14 OCT 70.000 0.820 0.910 0.910 13.0% 79 0
14 OCT 72.000 1.220 1.330 1.330 12.1% 40 0
14 OCT 74.000 1.800 1.950 1.950 11.3% 11 0
14 OCT 76.000 2.640 2.850 2.850 10.6% 25 0
14 OCT 78.000 3.900 4.050 4.050 10.3% 0 0
14 OCT 80.000 5.400 5.600 5.600 10.2% 10 0
14 OCT 82.000 7.200 7.350 7.350 10.8% 0 0
14 OCT 84.000 9.050 9.250 9.250 11.5% 0 0
14 OCT 86.000 11.000 11.200 11.200 12.7% 0 0
14 OCT 88.000 13.000 13.150 13.150 14.0% 0 0
14 OCT 90.000 15.000 15.150 15.150 15.4% 0 0
15 JAN 50.000 0.100 0.180 0.180 24.2% 1,845 32
15 JAN 52.000 0.050 0.220 0.220 22.0% 282 0
15 JAN 54.000 0.090 0.270 0.270 21.1% 44 0
15 JAN 56.000 0.140 0.310 0.310 19.9% 252 0
15 JAN 58.000 0.200 0.370 0.370 18.8% 347 10
15 JAN 60.000 0.300 0.470 0.470 18.0% 466 0
15 JAN 62.000 0.380 0.580 0.580 16.8% 632 0
15 JAN 64.000 0.570 0.630 0.630 15.6% 2,652 3
15 JAN 66.000 0.740 0.910 0.910 14.8% 982 0
15 JAN 68.000 1.010 1.210 1.210 14.0% 544 0
15 JAN 70.000 1.380 1.560 1.560 13.0% 519 0
15 JAN 72.000 1.920 2.000 2.000 12.1% 843 1
15 JAN 74.000 2.550 2.830 2.830 11.5% 82 0
15 JAN 76.000 3.550 3.800 3.800 11.1% 81 0
15 JAN 78.000 4.650 4.900 4.900 10.3% 35 0
15 JAN 80.000 6.100 6.400 6.400 10.1% 45 0
15 JAN 82.000 7.700 8.050 8.050 9.8% 6 0
15 JAN 84.000 9.500 9.850 9.850 9.8% 41 0
15 JAN 86.000 11.450 11.750 11.750 10.5% 0 0
15 JAN 88.000 13.350 13.750 13.750 12.8% 18 0
16 JAN 50.000 0.380 0.550 0.550 19.0% 146 0
16 JAN 52.000 0.490 0.680 0.680 18.4% 97 0
16 JAN 54.000 0.690 0.890 0.890 18.1% 1 0
16 JAN 56.000 0.870 1.080 1.080 17.5% 907 0
16 JAN 58.000 1.190 1.390 1.390 17.3% 138 0
16 JAN 60.000 1.540 1.770 1.770 17.0% 2,899 10
16 JAN 62.000 1.950 2.180 2.180 16.6% 96 0
16 JAN 64.000 2.450 2.750 2.750 16.4% 178 0
16 JAN 66.000 3.000 3.350 3.350 16.1% 891 0
16 JAN 68.000 3.700 4.050 4.050 15.8% 76 0
16 JAN 70.000 4.450 4.800 4.800 15.4% 667 0
16 JAN 72.000 5.300 5.750 5.750 15.2% 322 0
16 JAN 74.000 6.250 6.700 6.700 14.7% 227 0
16 JAN 76.000 7.350 7.800 7.800 14.5% 3 0
16 JAN 78.000 8.550 9.000 9.000 14.2% 0 0
16 JAN 80.000 9.800 10.250 10.250 13.7% 0 0
16 JAN 82.000 11.150 11.750 11.750 13.4% 40 0

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