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: November 24, 2014 at 4 p.m.   (Data 15 minutes delayed)
  Last price: 83.200 Net change: 0.450 Bid price: 83.200 Ask price: 83.230 30-day historical volatility: 14.52%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,338 Volume: 1,534
14 DEC 62.000 21.200 21.350 21.000 68.9% 0 0
14 DEC 64.000 19.200 19.350 19.000 62.7% 0 0
14 DEC 66.000 17.200 17.350 17.000 56.6% 0 0
14 DEC 68.000 15.250 15.400 15.000 52.5% 0 0
14 DEC 70.000 13.250 13.400 13.250 46.4% 2 2
14 DEC 72.000 11.250 11.400 11.050 40.4% 0 0
14 DEC 74.000 9.300 9.450 9.050 35.7% 0 0
14 DEC 76.000 7.300 7.450 7.100 29.5% 0 0
14 DEC 77.000 6.350 6.500 6.150 27.4% 0 0
14 DEC 78.000 5.400 5.550 5.500 25.1% 20 20
14 DEC 79.000 4.450 4.600 4.300 22.5% 10 0
14 DEC 80.000 3.550 3.650 3.400 20.1% 156 0
14 DEC 82.000 1.910 2.010 1.800 16.4% 358 15
14 DEC 82.500 1.560 1.660 1.650 15.7% 4,006 52
14 DEC 84.000 0.730 0.810 0.750 13.9% 830 75
14 DEC 85.000 0.380 0.420 0.330 12.9% 2,495 30
14 DEC 86.000 0.180 0.240 0.230 12.8% 247 0
14 DEC 88.000 0.030 0.130 0.140 14.2% 0 0
14 DEC 90.000 0 0.080 0.090 14.3% 0 0
14 DEC 92.000 0 0.080 0.080 17.5% 0 0
14 DEC 94.000 0 0.080 0.080 20.5% 0 0
14 DEC 96.000 0 0.080 0.080 23.4% 0 0
14 DEC 98.000 0 0.080 0.080 39.4% 0 0
14 DEC 100.000 0 0.240 0 47.3% 0 0
15 JAN 50.000 33.250 33.400 33.050 84.4% 34 0
15 JAN 52.000 31.250 31.400 31.050 78.8% 20 0
15 JAN 54.000 29.300 29.400 29.050 74.2% 4 0
15 JAN 56.000 27.300 27.450 27.050 69.6% 0 0
15 JAN 58.000 25.300 25.450 25.100 64.4% 0 0
15 JAN 60.000 23.300 23.450 23.100 59.4% 0 0
15 JAN 62.000 21.300 21.450 21.100 54.4% 0 0
15 JAN 64.000 19.350 19.500 19.100 50.8% 26 0
15 JAN 66.000 17.350 17.500 17.150 46.0% 0 0
15 JAN 68.000 15.350 15.500 15.150 41.3% 0 0
15 JAN 70.000 13.400 13.550 13.200 37.5% 17 0
15 JAN 72.000 11.450 11.600 11.250 33.6% 23 0
15 JAN 74.000 9.500 9.650 9.350 29.6% 120 0
15 JAN 76.000 7.600 7.750 7.400 26.0% 281 0
15 JAN 78.000 5.750 5.850 5.550 22.2% 544 0
15 JAN 80.000 4.000 4.150 4.050 19.3% 2,629 15
15 JAN 82.000 2.480 2.570 2.600 16.5% 1,240 10
15 JAN 82.500 2.150 2.220 2.060 15.9% 81 0
15 JAN 84.000 1.280 1.370 1.370 14.5% 883 1,263
15 JAN 86.000 0.520 0.580 0.540 13.0% 6,004 4
15 JAN 88.000 0.190 0.230 0.240 12.7% 322 0
15 JAN 90.000 0.070 0.130 0.140 12.8% 172 0
15 JAN 92.000 0.020 0.130 0.140 13.7% 17 0
15 JAN 94.000 0 0.130 0.140 15.4% 20 0
15 JAN 96.000 0 0.130 0.140 17.5% 0 0
15 JAN 98.000 0 0.130 0.140 19.5% 0 0
15 JAN 100.000 0 0.130 0.140 21.5% 0 0
15 APR 62.000 21.050 21.600 21.200 39.7% 0 0
15 APR 64.000 19.050 19.600 19.200 36.3% 0 0
15 APR 66.000 17.050 17.650 17.250 33.2% 0 0
15 APR 68.000 15.100 15.700 15.300 30.4% 0 0
15 APR 70.000 13.200 13.750 13.300 27.7% 20 0
15 APR 72.000 11.300 11.750 11.400 24.8% 13 0
15 APR 74.000 9.650 10.000 9.650 23.5% 88 0
15 APR 76.000 7.800 8.200 7.850 21.1% 130 0
15 APR 78.000 6.300 6.500 6.200 19.6% 93 0
15 APR 80.000 4.750 5.000 4.750 18.0% 283 0
15 APR 82.000 3.400 3.650 3.650 16.6% 244 10
15 APR 84.000 2.150 2.490 2.410 15.0% 460 0
15 APR 86.000 1.410 1.490 1.500 14.0% 238 14
15 APR 88.000 0.830 0.850 0.850 13.3% 236 0
15 APR 90.000 0.410 0.520 0.420 12.9% 115 3
15 APR 92.000 0.190 0.330 0.340 12.8% 23 0
15 APR 94.000 0.050 0.250 0.250 12.2% 0 0
15 APR 96.000 0.020 0.200 0.200 12.3% 0 0
15 APR 98.000 0 0.160 0.160 12.7% 0 0
15 APR 100.000 0 0.140 0.150 13.6% 0 0
15 JUL 66.000 17.100 17.750 17.350 30.1% 0 0
15 JUL 68.000 15.200 15.750 15.400 27.5% 0 0
15 JUL 70.000 13.300 13.950 13.600 25.5% 0 0
15 JUL 72.000 11.500 12.100 11.750 23.5% 0 0
15 JUL 74.000 9.950 10.300 9.950 22.1% 0 0
15 JUL 76.000 8.250 8.650 8.350 20.5% 0 0
15 JUL 78.000 6.750 7.150 6.850 19.3% 0 0
15 JUL 80.000 5.350 5.700 5.450 18.0% 2 0
15 JUL 82.000 4.150 4.450 4.300 17.1% 0 0
15 JUL 84.000 3.100 3.350 3.300 16.2% 0 0
15 JUL 86.000 2.210 2.480 2.420 15.5% 0 0
15 JUL 88.000 1.500 1.690 1.670 14.7% 0 0
15 JUL 90.000 0.950 1.160 1.160 14.1% 0 0
15 JUL 92.000 0.560 0.790 0.780 13.7% 0 0
15 JUL 94.000 0.290 0.500 0.530 13.2% 0 0
15 JUL 96.000 0.120 0.350 0.360 12.9% 0 0
15 JUL 98.000 0.010 0.250 0.260 11.3% 0 0
15 JUL 100.000 0 0.240 0 12.1% 0 0
16 JAN 50.000 33.050 33.850 33.450 49.3% 1 0
16 JAN 52.000 31.100 31.850 31.500 46.3% 0 0
16 JAN 54.000 29.100 29.750 29.500 43.1% 0 0
16 JAN 56.000 27.050 27.750 27.500 40.1% 2 0
16 JAN 58.000 25.100 25.750 25.500 37.5% 0 0
16 JAN 60.000 22.900 23.850 23.500 34.5% 6 0
16 JAN 62.000 20.950 21.900 21.550 32.2% 40 0
16 JAN 64.000 19.300 19.850 19.500 30.2% 1 0
16 JAN 66.000 17.350 18.000 17.650 28.1% 4 0
16 JAN 68.000 15.400 16.150 15.850 26.0% 255 0
16 JAN 70.000 13.700 14.300 14.050 24.3% 664 0
16 JAN 72.000 11.900 12.600 12.400 22.6% 1,039 0
16 JAN 74.000 10.350 11.050 10.850 21.5% 1,460 0
16 JAN 76.000 8.950 9.400 9.250 20.3% 347 0
16 JAN 78.000 7.550 8.000 7.850 19.3% 1,298 0
16 JAN 80.000 6.350 6.800 6.700 18.6% 1,578 0
16 JAN 82.000 5.200 5.650 5.550 17.9% 262 0
16 JAN 84.000 4.150 4.500 4.450 16.9% 215 0
16 JAN 86.000 3.300 3.650 3.650 16.5% 38 0
16 JAN 88.000 2.560 2.920 2.900 16.0% 34 0
16 JAN 90.000 1.960 2.190 2.100 15.4% 360 20
16 JAN 92.000 1.440 1.640 1.670 14.9% 117 0
17 JAN 58.000 24.400 26.400 26.000 34.2% 24 0
17 JAN 60.000 22.400 24.400 24.000 31.8% 42 0
17 JAN 72.000 12.150 13.700 13.500 22.2% 16 0
17 JAN 74.000 10.700 12.100 12.100 21.0% 25 0
17 JAN 76.000 9.750 10.700 10.550 20.5% 23 0
17 JAN 78.000 8.600 9.600 9.450 20.0% 510 0
17 JAN 80.000 7.500 8.500 8.350 19.5% 3,316 0
17 JAN 82.000 6.450 7.350 7.350 18.7% 35 0
17 JAN 84.000 5.500 6.400 5.750 18.2% 83 1
17 JAN 86.000 4.850 5.650 5.550 18.1% 31 0
17 JAN 88.000 4.100 4.750 4.500 17.5% 6 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,203 Volume: 1,303
14 DEC 62.000 0 0.110 0.090 51.8% 0 0
14 DEC 64.000 0 0.110 0.090 46.9% 0 0
14 DEC 66.000 0.010 0.120 0.090 43.1% 20 0
14 DEC 68.000 0.020 0.120 0.090 38.7% 0 0
14 DEC 70.000 0.030 0.120 0.100 34.2% 20 0
14 DEC 72.000 0.040 0.130 0.110 30.0% 60 0
14 DEC 74.000 0.060 0.150 0.120 26.2% 140 0
14 DEC 76.000 0.090 0.150 0.180 21.8% 154 0
14 DEC 77.000 0.110 0.160 0.220 19.7% 2,502 0
14 DEC 78.000 0.150 0.200 0.270 18.2% 91 0
14 DEC 79.000 0.210 0.260 0.250 16.8% 2,556 1
14 DEC 80.000 0.310 0.360 0.310 15.6% 232 12
14 DEC 82.000 0.660 0.720 0.750 12.9% 71 5
14 DEC 82.500 0.790 0.870 0.900 12.2% 140 21
14 DEC 84.000 1.450 1.530 1.600 10.2% 63 4
14 DEC 85.000 2.090 2.180 2.530 8.2% 30 0
14 DEC 86.000 2.890 3.000 3.350 -- 10 0
14 DEC 88.000 4.750 4.900 5.250 -- 0 0
14 DEC 90.000 6.700 6.850 7.250 -- 0 0
14 DEC 92.000 8.700 8.850 9.250 -- 0 0
14 DEC 94.000 10.700 10.850 11.250 -- 0 0
14 DEC 96.000 12.700 12.850 13.250 -- 0 0
14 DEC 98.000 14.700 14.850 15.250 -- 0 0
14 DEC 100.000 16.650 17.150 0 -- 0 0
15 JAN 50.000 0 0.140 0.150 59.0% 1,799 0
15 JAN 52.000 0 0.140 0.150 55.4% 272 0
15 JAN 54.000 0 0.140 0.150 51.7% 44 0
15 JAN 56.000 0.010 0.140 0.150 48.4% 258 0
15 JAN 58.000 0.020 0.140 0.150 45.0% 476 0
15 JAN 60.000 0.030 0.140 0.150 41.6% 566 0
15 JAN 62.000 0.030 0.150 0.150 38.2% 792 0
15 JAN 64.000 0.040 0.150 0.150 34.9% 972 0
15 JAN 66.000 0.040 0.150 0.150 31.3% 1,092 0
15 JAN 68.000 0.080 0.150 0.160 28.7% 664 0
15 JAN 70.000 0.080 0.160 0.190 25.4% 605 0
15 JAN 72.000 0.150 0.190 0.230 23.4% 1,502 0
15 JAN 74.000 0.200 0.260 0.300 21.2% 2,061 0
15 JAN 76.000 0.280 0.340 0.350 18.7% 1,167 3
15 JAN 78.000 0.400 0.460 0.530 16.2% 390 0
15 JAN 80.000 0.650 0.720 0.850 14.2% 1,827 0
15 JAN 82.000 1.120 1.200 1.150 12.4% 300 1,250
15 JAN 82.500 1.280 1.360 1.570 11.9% 55 0
15 JAN 84.000 1.920 2.010 2.280 10.4% 445 0
15 JAN 86.000 3.150 3.300 3.600 7.1% 30 0
15 JAN 88.000 4.850 4.950 5.300 -- 18 0
15 JAN 90.000 6.700 6.900 7.250 -- 60 0
15 JAN 92.000 8.700 8.850 9.250 -- 31 0
15 JAN 94.000 10.700 10.900 11.250 -- 24 0
15 JAN 96.000 12.700 12.900 13.250 -- 24 0
15 JAN 98.000 14.700 14.900 15.250 -- 0 0
15 JAN 100.000 16.700 16.900 17.250 -- 0 0
15 APR 62.000 0.030 0.240 0.240 24.4% 0 0
15 APR 64.000 0.070 0.230 0.230 22.5% 45 0
15 APR 66.000 0.120 0.260 0.280 21.1% 84 0
15 APR 68.000 0.190 0.330 0.360 20.0% 279 0
15 APR 70.000 0.280 0.430 0.490 18.9% 70 0
15 APR 72.000 0.400 0.590 0.640 18.0% 61 0
15 APR 74.000 0.600 0.770 0.850 16.9% 73 0
15 APR 76.000 0.880 1.110 1.180 16.2% 275 0
15 APR 78.000 1.310 1.470 1.400 15.4% 126 7
15 APR 80.000 1.820 1.980 2.170 14.3% 156 0
15 APR 82.000 2.480 2.750 2.930 13.5% 49 0
15 APR 84.000 3.400 3.650 3.900 12.5% 7 0
15 APR 86.000 4.550 4.800 5.100 11.3% 15 0
15 APR 88.000 5.950 6.300 6.550 10.3% 11 0
15 APR 90.000 7.600 7.950 8.200 9.8% 20 0
15 APR 92.000 9.400 9.600 9.950 -- 70 0
15 APR 94.000 11.300 11.600 11.950 -- 40 0
15 APR 96.000 13.300 13.550 13.900 -- 0 0
15 APR 98.000 15.250 15.500 15.850 -- 0 0
15 APR 100.000 17.250 17.500 17.850 -- 0 0
15 JUL 66.000 0.390 0.590 0.640 20.0% 0 0
15 JUL 68.000 0.540 0.750 0.810 19.2% 0 0
15 JUL 70.000 0.740 0.950 1.020 18.5% 0 0
15 JUL 72.000 1.030 1.120 1.300 17.6% 0 0
15 JUL 74.000 1.340 1.560 1.670 17.1% 0 0
15 JUL 76.000 1.770 1.970 2.100 16.4% 0 0
15 JUL 78.000 2.220 2.530 2.650 15.6% 0 0
15 JUL 80.000 2.880 3.150 3.350 14.8% 0 0
15 JUL 82.000 3.650 4.000 4.200 14.2% 0 0
15 JUL 84.000 4.650 4.950 5.200 13.5% 0 0
15 JUL 86.000 5.800 6.100 6.350 12.8% 0 0
15 JUL 88.000 7.050 7.450 7.700 11.9% 0 0
15 JUL 90.000 8.550 8.900 9.200 10.8% 0 0
15 JUL 92.000 10.200 10.550 10.850 9.5% 0 0
15 JUL 94.000 11.950 12.250 12.650 -- 0 0
15 JUL 96.000 13.800 14.100 14.450 -- 0 0
15 JUL 98.000 15.700 16.000 16.350 -- 0 0
15 JUL 100.000 17.650 18.200 0 -- 0 0
16 JAN 50.000 0.040 0.280 0.290 23.3% 147 0
16 JAN 52.000 0.160 0.320 0.330 23.1% 100 0
16 JAN 54.000 0.170 0.400 0.410 22.1% 1 0
16 JAN 56.000 0.240 0.420 0.430 21.0% 1,172 0
16 JAN 58.000 0.380 0.610 0.630 21.2% 115 0
16 JAN 60.000 0.530 0.740 0.770 20.7% 2,902 0
16 JAN 62.000 0.690 0.910 0.970 20.1% 121 0
16 JAN 64.000 0.900 1.120 1.190 19.6% 172 0
16 JAN 66.000 1.140 1.380 1.450 19.0% 921 0
16 JAN 68.000 1.440 1.680 1.790 18.5% 109 0
16 JAN 70.000 1.840 2.050 2.160 18.1% 736 0
16 JAN 72.000 2.190 2.570 2.690 17.6% 371 0
16 JAN 74.000 2.720 3.100 3.250 17.1% 295 0
16 JAN 76.000 3.350 3.700 3.850 16.7% 142 0
16 JAN 78.000 4.000 4.350 4.550 16.0% 1,582 0
16 JAN 80.000 4.850 5.200 5.400 15.7% 1,441 0
16 JAN 82.000 5.600 6.050 6.350 14.9% 256 0
16 JAN 84.000 6.650 7.100 7.400 14.4% 100 0
16 JAN 86.000 7.850 8.300 8.600 14.1% 100 0
16 JAN 88.000 9.100 9.550 9.850 13.5% 75 0
16 JAN 90.000 10.300 11.050 11.350 12.7% 0 0
16 JAN 92.000 11.800 12.550 12.750 12.1% 0 0
17 JAN 58.000 1.040 1.480 1.520 18.7% 320 0
17 JAN 60.000 1.400 1.840 1.880 18.7% 204 0
17 JAN 72.000 4.250 4.950 5.050 16.9% 60 0
17 JAN 74.000 4.950 5.700 5.850 16.6% 59 0
17 JAN 76.000 5.700 6.600 6.450 16.3% 24 0
17 JAN 78.000 6.600 7.500 7.700 16.1% 18 0
17 JAN 80.000 7.500 8.400 8.650 15.6% 1,688 0
17 JAN 82.000 8.450 9.450 9.700 15.2% 6 0
17 JAN 84.000 9.500 10.500 10.750 14.7% 0 0
17 JAN 86.000 10.600 11.950 12.100 14.5% 21 0
17 JAN 88.000 11.850 13.250 13.400 14.2% 1 0

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