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: December 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 80.140 Net change: -0.510 Bid price: 80.100 Ask price: 80.140 30-day historical volatility: 12.83%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,849 Volume: 4,190
14 DEC 62.000 18.400 18.600 18.600 -- 10 0
14 DEC 64.000 16.400 16.600 16.600 -- 10 0
14 DEC 66.000 14.400 14.600 14.600 -- 0 0
14 DEC 68.000 12.400 12.600 12.600 -- 0 0
14 DEC 70.000 10.400 10.600 10.600 -- 0 0
14 DEC 72.000 8.400 8.600 8.600 -- 0 0
14 DEC 74.000 6.400 6.600 6.600 -- 0 0
14 DEC 76.000 4.400 4.600 4.600 -- 10 10
14 DEC 77.000 3.400 3.600 3.600 -- 0 0
14 DEC 78.000 2.390 2.590 2.590 -- 35 0
14 DEC 79.000 1.420 1.590 1.590 -- 52 0
14 DEC 80.000 0.410 0.590 0.590 -- 239 244
14 DEC 82.000 0 0.030 0.030 -- 571 0
14 DEC 82.500 0 0.030 0.030 -- 4,087 0
14 DEC 84.000 0 0.010 0.010 -- 1,169 0
14 DEC 85.000 0 0.070 0.070 -- 4,231 0
14 DEC 86.000 0 0.090 0.090 -- 343 0
14 DEC 88.000 0 0.090 0.090 -- 0 0
14 DEC 90.000 0 0.090 0.090 -- 0 0
14 DEC 92.000 0 0.090 0.090 -- 0 0
14 DEC 94.000 0 0.090 0.090 -- 0 0
14 DEC 96.000 0 0.090 0.090 -- 0 0
14 DEC 98.000 0 0.090 0.090 -- 0 0
14 DEC 100.000 0 0.090 0.090 -- 0 0
15 JAN 50.000 30.450 30.650 30.650 116.3% 34 0
15 JAN 52.000 28.500 28.650 28.650 109.3% 20 0
15 JAN 54.000 26.500 26.650 26.650 101.4% 4 0
15 JAN 56.000 24.500 24.650 24.650 93.8% 0 0
15 JAN 58.000 22.500 22.700 22.700 87.2% 20 0
15 JAN 60.000 20.500 20.700 20.700 79.9% 0 0
15 JAN 62.000 18.500 18.700 18.700 72.8% 0 0
15 JAN 64.000 16.550 16.800 16.800 67.8% 26 0
15 JAN 66.000 14.600 14.800 14.800 61.4% 0 0
15 JAN 68.000 12.600 12.800 12.800 54.4% 0 0
15 JAN 70.000 10.600 10.800 10.800 47.4% 35 0
15 JAN 72.000 8.650 8.850 8.850 41.3% 23 0
15 JAN 74.000 6.700 6.950 6.950 35.3% 40 0
15 JAN 76.000 4.850 5.050 5.050 29.5% 225 0
15 JAN 78.000 3.100 3.350 3.350 24.6% 549 0
15 JAN 79.000 2.330 2.610 2.610 22.7% 0 0
15 JAN 80.000 1.650 1.860 1.860 20.5% 2,706 65
15 JAN 82.000 0.680 0.820 0.820 17.7% 1,483 78
15 JAN 82.500 0.520 0.660 0.660 17.4% 1,200 85
15 JAN 84.000 0.210 0.350 0.350 16.9% 2,317 128
15 JAN 86.000 0.050 0.200 0.200 17.9% 6,148 0
15 JAN 88.000 0 0.150 0.150 17.9% 382 0
15 JAN 90.000 0 0.150 0.150 21.0% 172 0
15 JAN 92.000 0 0.150 0.150 33.9% 17 0
15 JAN 94.000 0 0.140 0.140 38.4% 20 0
15 JAN 96.000 0 0.140 0.140 42.8% 0 0
15 JAN 98.000 0 0.140 0.140 47.0% 0 0
15 JAN 100.000 0 0.140 0.140 51.1% 0 0
15 FEB 64.000 16.550 16.750 16.750 48.1% 0 0
15 FEB 66.000 14.550 14.800 14.800 43.5% 0 0
15 FEB 68.000 12.600 12.850 12.850 39.3% 0 0
15 FEB 70.000 10.650 10.900 10.900 34.9% 0 0
15 FEB 72.000 8.700 8.950 8.950 30.5% 0 0
15 FEB 74.000 6.850 7.100 7.100 26.8% 0 0
15 FEB 76.000 5.100 5.300 5.300 23.3% 0 0
15 FEB 78.000 3.500 3.650 3.650 20.3% 0 0
15 FEB 80.000 2.180 2.390 2.390 18.5% 0 20
15 FEB 82.000 1.180 1.360 1.360 16.8% 0 29
15 FEB 84.000 0.560 0.660 0.660 15.5% 10 3,501
15 FEB 86.000 0.240 0.400 0.400 15.7% 0 0
15 FEB 88.000 0.090 0.220 0.220 15.8% 0 0
15 FEB 90.000 0.030 0.150 0.150 14.9% 0 0
15 FEB 92.000 0 0.140 0.140 16.1% 0 0
15 FEB 94.000 0 0.140 0.140 18.1% 0 0
15 FEB 96.000 0 0.130 0.130 19.8% 0 0
15 APR 62.000 18.550 18.850 18.850 43.1% 0 0
15 APR 64.000 16.550 16.900 16.900 39.4% 0 0
15 APR 66.000 14.600 14.950 14.950 35.9% 0 0
15 APR 68.000 12.700 13.000 13.000 32.6% 0 0
15 APR 70.000 10.800 11.150 11.150 29.6% 0 0
15 APR 72.000 9.000 9.250 9.250 26.7% 13 0
15 APR 74.000 7.300 7.600 7.600 24.6% 87 0
15 APR 76.000 5.700 6.000 6.000 22.6% 204 0
15 APR 78.000 4.250 4.600 4.600 20.9% 114 0
15 APR 80.000 3.000 3.350 3.350 19.4% 392 3
15 APR 82.000 2.050 2.270 2.270 18.2% 366 5
15 APR 84.000 1.260 1.490 1.490 17.2% 529 5
15 APR 86.000 0.710 0.860 0.860 16.1% 258 0
15 APR 88.000 0.370 0.530 0.530 15.7% 312 10
15 APR 90.000 0.210 0.370 0.370 16.0% 115 0
15 APR 92.000 0.050 0.270 0.270 14.9% 23 0
15 APR 94.000 0.020 0.240 0.240 15.2% 0 0
15 APR 96.000 0 0.210 0.210 15.9% 0 0
15 APR 98.000 0 0.150 0.150 16.3% 0 0
15 APR 100.000 0 0.150 0.150 17.6% 0 0
15 JUL 62.000 18.500 18.900 18.900 36.5% 0 0
15 JUL 64.000 16.550 16.950 16.950 33.5% 0 0
15 JUL 66.000 14.650 15.050 15.050 30.9% 0 0
15 JUL 68.000 12.750 13.200 13.200 28.3% 0 0
15 JUL 70.000 10.950 11.450 11.450 26.3% 10 0
15 JUL 72.000 9.250 9.650 9.650 24.1% 0 0
15 JUL 74.000 7.700 8.100 8.100 22.7% 0 0
15 JUL 76.000 6.250 6.600 6.600 21.3% 20 0
15 JUL 78.000 4.900 5.250 5.250 20.0% 0 0
15 JUL 80.000 3.750 4.100 4.100 19.0% 98 0
15 JUL 82.000 2.810 3.100 3.100 18.2% 66 5
15 JUL 84.000 2.000 2.220 2.220 17.3% 17 0
15 JUL 86.000 1.350 1.590 1.590 16.6% 12 0
15 JUL 88.000 0.860 1.110 1.110 16.1% 0 2
15 JUL 90.000 0.520 0.770 0.770 15.7% 0 0
15 JUL 92.000 0.280 0.530 0.530 15.3% 0 0
15 JUL 94.000 0.160 0.370 0.370 15.2% 0 0
15 JUL 96.000 0.050 0.270 0.270 13.6% 0 0
15 JUL 98.000 0.020 0.250 0.250 14.1% 0 0
15 JUL 100.000 0 0.250 0.250 14.9% 0 0
16 JAN 50.000 30.300 31.100 31.100 49.8% 11 0
16 JAN 52.000 28.300 29.100 29.100 46.6% 0 0
16 JAN 54.000 26.350 27.100 27.100 43.6% 0 0
16 JAN 56.000 24.350 25.050 25.050 40.4% 2 0
16 JAN 58.000 22.400 23.100 23.100 37.7% 0 0
16 JAN 60.000 20.500 21.150 21.150 35.1% 6 0
16 JAN 62.000 18.500 19.050 19.050 32.1% 40 0
16 JAN 64.000 16.650 17.250 17.250 30.0% 1 0
16 JAN 66.000 14.850 15.450 15.450 28.1% 3 0
16 JAN 68.000 13.150 13.800 13.800 26.5% 255 0
16 JAN 70.000 11.500 12.200 12.200 25.0% 708 0
16 JAN 72.000 10.050 10.500 10.500 23.6% 1,039 0
16 JAN 74.000 8.750 9.250 9.250 23.0% 1,460 0
16 JAN 76.000 7.400 7.900 7.900 21.9% 357 0
16 JAN 78.000 6.200 6.700 6.700 21.0% 1,288 0
16 JAN 80.000 5.200 5.700 5.700 20.5% 1,574 0
16 JAN 82.000 4.300 4.700 4.700 19.9% 305 0
16 JAN 84.000 3.400 3.800 3.800 19.1% 217 0
16 JAN 86.000 2.700 3.100 3.100 18.6% 47 0
16 JAN 88.000 2.090 2.490 2.490 18.1% 56 0
16 JAN 90.000 1.600 1.850 1.850 17.5% 404 0
16 JAN 92.000 1.230 1.480 1.480 17.3% 86 0
17 JAN 58.000 21.750 23.600 23.600 33.7% 25 0
17 JAN 60.000 19.900 21.500 21.500 31.3% 45 0
17 JAN 72.000 10.850 12.350 12.350 24.1% 13 0
17 JAN 74.000 9.800 10.800 10.800 23.1% 25 0
17 JAN 76.000 8.750 9.750 9.750 22.7% 51 0
17 JAN 78.000 7.800 8.800 8.800 22.3% 515 0
17 JAN 80.000 6.800 7.800 7.800 21.7% 3,316 0
17 JAN 82.000 5.950 6.950 6.950 21.3% 37 0
17 JAN 84.000 5.150 6.150 6.150 20.9% 83 0
17 JAN 86.000 4.550 5.350 5.350 20.5% 37 0
17 JAN 88.000 3.900 4.700 4.700 20.2% 19 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,389 Volume: 721
14 DEC 62.000 0 0.090 0.090 -- 0 0
14 DEC 64.000 0 0.090 0.090 -- 0 0
14 DEC 66.000 0 0.090 0.090 -- 20 0
14 DEC 68.000 0 0.090 0.090 -- 0 0
14 DEC 70.000 0 0.090 0.090 -- 20 0
14 DEC 72.000 0 0.090 0.090 -- 60 0
14 DEC 74.000 0 0.090 0.090 -- 167 0
14 DEC 76.000 0 0.090 0.090 -- 244 0
14 DEC 77.000 0 0.090 0.090 -- 1,183 0
14 DEC 78.000 0 0.090 0.090 -- 105 0
14 DEC 79.000 0 0.030 0.030 -- 670 3
14 DEC 80.000 0 0.040 0.040 -- 1,702 20
14 DEC 82.000 1.410 1.620 1.620 -- 203 65
14 DEC 82.500 1.910 2.120 2.120 -- 182 151
14 DEC 84.000 3.400 3.650 3.650 -- 82 20
14 DEC 85.000 4.400 4.650 4.650 -- 34 0
14 DEC 86.000 5.400 5.650 5.650 -- 0 0
14 DEC 88.000 7.400 7.650 7.650 -- 0 0
14 DEC 90.000 9.400 9.650 9.650 -- 0 0
14 DEC 92.000 11.400 11.650 11.650 -- 0 0
14 DEC 94.000 13.400 13.650 13.650 -- 0 0
14 DEC 96.000 15.400 15.650 15.650 -- 0 0
14 DEC 98.000 17.400 17.650 17.650 -- 0 0
14 DEC 100.000 19.400 19.650 19.650 -- 0 0
15 JAN 50.000 0 0.150 0.150 74.6% 1,796 0
15 JAN 52.000 0 0.160 0.160 71.4% 272 0
15 JAN 54.000 0 0.160 0.160 66.6% 44 0
15 JAN 56.000 0 0.160 0.160 61.6% 258 0
15 JAN 58.000 0 0.160 0.160 56.4% 475 0
15 JAN 60.000 0.020 0.170 0.170 52.7% 585 0
15 JAN 62.000 0.040 0.170 0.170 48.3% 792 0
15 JAN 64.000 0.050 0.180 0.180 43.8% 971 0
15 JAN 66.000 0.060 0.200 0.200 39.5% 1,082 0
15 JAN 68.000 0.080 0.210 0.210 35.1% 664 0
15 JAN 70.000 0.110 0.240 0.240 31.1% 615 0
15 JAN 72.000 0.140 0.290 0.290 27.1% 1,502 0
15 JAN 74.000 0.270 0.390 0.390 24.3% 2,114 20
15 JAN 76.000 0.330 0.460 0.460 19.4% 720 0
15 JAN 78.000 0.580 0.690 0.690 15.8% 501 15
15 JAN 79.000 0.790 0.930 0.930 14.3% 0 66
15 JAN 80.000 1.110 1.150 1.150 12.2% 2,029 0
15 JAN 82.000 2.120 2.150 2.150 6.3% 1,565 126
15 JAN 82.500 2.450 2.610 2.610 -- 155 105
15 JAN 84.000 3.600 3.900 3.900 -- 425 0
15 JAN 86.000 5.450 5.650 5.650 -- 30 0
15 JAN 88.000 7.400 7.650 7.650 -- 18 0
15 JAN 90.000 9.400 9.650 9.650 -- 10 0
15 JAN 92.000 11.400 11.650 11.650 -- 31 0
15 JAN 94.000 13.400 13.650 13.650 -- 24 0
15 JAN 96.000 15.400 15.650 15.650 -- 24 0
15 JAN 98.000 17.400 17.650 17.650 -- 0 0
15 JAN 100.000 19.400 19.650 19.650 -- 0 0
15 FEB 64.000 0.110 0.230 0.230 31.4% 0 0
15 FEB 66.000 0.160 0.270 0.270 29.1% 0 0
15 FEB 68.000 0.210 0.320 0.320 26.6% 0 0
15 FEB 70.000 0.290 0.410 0.410 24.5% 0 0
15 FEB 72.000 0.360 0.490 0.490 21.6% 0 0
15 FEB 74.000 0.610 0.700 0.700 20.3% 0 0
15 FEB 76.000 0.920 1.040 1.040 18.7% 0 0
15 FEB 78.000 1.380 1.500 1.500 16.9% 0 0
15 FEB 80.000 2.150 2.370 2.370 16.1% 10 0
15 FEB 82.000 3.200 3.400 3.400 14.7% 0 0
15 FEB 84.000 4.650 4.850 4.850 14.1% 0 0
15 FEB 86.000 6.350 6.600 6.600 13.9% 0 0
15 FEB 88.000 8.200 8.450 8.450 11.5% 0 0
15 FEB 90.000 10.150 10.400 10.400 18.2% 0 0
15 FEB 92.000 12.100 12.350 12.350 -- 0 0
15 FEB 94.000 14.100 14.350 14.350 -- 0 0
15 FEB 96.000 16.100 16.350 16.350 -- 0 0
15 APR 62.000 0.170 0.370 0.370 27.6% 0 0
15 APR 64.000 0.240 0.400 0.400 25.6% 45 0
15 APR 66.000 0.330 0.500 0.500 24.2% 84 0
15 APR 68.000 0.440 0.630 0.630 22.7% 256 0
15 APR 70.000 0.610 0.740 0.740 21.0% 80 0
15 APR 72.000 0.830 0.980 0.980 19.7% 69 0
15 APR 74.000 1.130 1.310 1.310 18.5% 216 0
15 APR 76.000 1.580 1.780 1.780 17.4% 308 0
15 APR 78.000 2.180 2.430 2.430 16.5% 95 0
15 APR 80.000 2.900 3.200 3.200 15.0% 202 0
15 APR 82.000 3.950 4.250 4.250 14.0% 69 0
15 APR 84.000 5.200 5.500 5.500 12.6% 27 0
15 APR 86.000 6.550 6.900 6.900 9.4% 12 0
15 APR 88.000 8.350 8.700 8.700 -- 11 0
15 APR 90.000 10.200 10.550 10.550 -- 20 0
15 APR 92.000 11.950 12.450 12.450 -- 70 0
15 APR 94.000 14.050 14.400 14.400 -- 40 0
15 APR 96.000 16.000 16.400 16.400 -- 0 0
15 APR 98.000 18.000 18.400 18.400 -- 0 0
15 APR 100.000 20.050 20.400 20.400 -- 0 0
15 JUL 62.000 0.360 0.580 0.580 23.0% 0 0
15 JUL 64.000 0.460 0.710 0.710 21.9% 9 0
15 JUL 66.000 0.650 0.850 0.850 20.9% 28 0
15 JUL 68.000 0.870 1.060 1.060 20.0% 20 7
15 JUL 70.000 1.150 1.360 1.360 19.1% 92 0
15 JUL 72.000 1.520 1.750 1.750 18.4% 80 0
15 JUL 74.000 1.990 2.220 2.220 17.6% 20 0
15 JUL 76.000 2.480 2.810 2.810 16.6% 321 0
15 JUL 78.000 3.250 3.550 3.550 16.0% 3 0
15 JUL 80.000 4.100 4.400 4.400 15.1% 50 0
15 JUL 82.000 5.150 5.500 5.500 14.4% 2 0
15 JUL 84.000 6.300 6.700 6.700 13.3% 0 0
15 JUL 86.000 7.750 8.100 8.100 12.4% 0 0
15 JUL 88.000 9.250 9.600 9.600 10.3% 0 0
15 JUL 90.000 10.750 11.300 11.300 -- 0 0
15 JUL 92.000 12.700 13.150 13.150 -- 0 0
15 JUL 94.000 14.550 15.000 15.000 -- 0 0
15 JUL 96.000 16.450 16.900 16.900 -- 0 0
15 JUL 98.000 18.250 18.850 18.850 -- 0 0
15 JUL 100.000 20.100 21.000 21.000 -- 0 0
16 JAN 50.000 0.170 0.400 0.400 24.9% 147 0
16 JAN 52.000 0.240 0.480 0.480 24.1% 100 0
16 JAN 54.000 0.350 0.600 0.600 23.6% 1 0
16 JAN 56.000 0.460 0.690 0.690 22.7% 1,086 0
16 JAN 58.000 0.660 0.900 0.900 22.5% 125 0
16 JAN 60.000 0.880 1.090 1.090 21.9% 2,925 0
16 JAN 62.000 1.120 1.340 1.340 21.4% 191 0
16 JAN 64.000 1.450 1.670 1.670 21.0% 174 0
16 JAN 66.000 1.800 2.030 2.030 20.4% 921 20
16 JAN 68.000 2.160 2.480 2.480 19.8% 134 0
16 JAN 70.000 2.650 3.000 3.000 19.3% 792 0
16 JAN 72.000 3.250 3.600 3.600 18.9% 375 0
16 JAN 74.000 4.050 4.400 4.400 18.8% 544 0
16 JAN 76.000 4.650 5.050 5.050 17.8% 207 70
16 JAN 78.000 5.450 5.900 5.900 17.2% 1,602 0
16 JAN 80.000 6.450 6.900 6.900 16.7% 1,461 0
16 JAN 82.000 7.500 7.950 7.950 16.1% 276 0
16 JAN 84.000 8.650 9.150 9.150 15.4% 100 0
16 JAN 86.000 10.000 10.450 10.450 14.9% 100 0
16 JAN 88.000 11.250 11.900 11.900 13.9% 75 0
16 JAN 90.000 12.700 13.450 13.450 13.0% 0 0
16 JAN 92.000 14.300 15.050 15.050 11.8% 0 0
17 JAN 58.000 1.850 2.200 2.200 20.6% 314 23
17 JAN 60.000 2.090 2.820 2.820 20.4% 216 0
17 JAN 72.000 5.650 6.550 6.550 18.2% 76 0
17 JAN 74.000 6.500 7.400 7.400 17.9% 74 0
17 JAN 76.000 7.500 8.350 8.350 17.6% 24 10
17 JAN 78.000 8.500 9.500 9.500 17.5% 8 0
17 JAN 80.000 9.500 10.500 10.500 16.9% 1,690 0
17 JAN 82.000 10.450 12.000 12.000 16.7% 16 0
17 JAN 84.000 11.600 13.200 13.200 16.2% 0 0
17 JAN 86.000 12.850 14.450 14.450 15.7% 21 0
17 JAN 88.000 14.200 15.800 15.800 15.2% 1 0

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