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 28, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 83.860 Net change: -0.020 Bid price: 83.590 Ask price: 83.870 30-day historical volatility: 8.86%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,954 Volume: 375
14 DEC 62.000 21.650 21.950 21.950 65.2% 10 0
14 DEC 64.000 19.650 19.950 19.950 59.3% 10 0
14 DEC 66.000 17.650 17.950 17.950 53.4% 0 0
14 DEC 68.000 15.650 15.950 15.950 47.7% 0 0
14 DEC 70.000 13.650 13.950 13.950 42.1% 0 0
14 DEC 72.000 11.700 12.000 12.000 39.2% 0 0
14 DEC 74.000 9.700 10.000 10.000 33.3% 0 0
14 DEC 76.000 7.700 8.000 8.000 27.5% 0 0
14 DEC 77.000 6.750 7.050 7.050 26.2% 0 0
14 DEC 78.000 5.750 6.050 6.050 23.1% 20 0
14 DEC 79.000 4.800 5.100 5.100 21.3% 10 0
14 DEC 80.000 3.850 4.150 4.150 19.0% 156 60
14 DEC 82.000 2.120 2.350 2.350 15.3% 358 0
14 DEC 82.500 1.720 1.950 1.950 14.5% 4,055 11
14 DEC 84.000 0.830 0.980 0.980 13.2% 1,165 13
14 DEC 85.000 0.420 0.540 0.540 12.5% 4,226 28
14 DEC 86.000 0.190 0.300 0.300 12.4% 269 74
14 DEC 88.000 0.010 0.120 0.120 12.8% 0 0
14 DEC 90.000 0 0.080 0.080 14.3% 0 0
14 DEC 92.000 0 0.070 0.070 17.4% 0 0
14 DEC 94.000 0 0.070 0.070 20.7% 0 0
14 DEC 96.000 0 0.070 0.070 23.8% 0 0
14 DEC 98.000 0 0.070 0.070 40.6% 0 0
14 DEC 100.000 0 0.140 0.140 48.0% 0 0
15 JAN 50.000 33.700 34.000 34.000 82.1% 34 0
15 JAN 52.000 31.700 32.000 32.000 76.6% 20 0
15 JAN 54.000 29.700 30.000 30.000 71.3% 4 0
15 JAN 56.000 27.700 28.000 28.000 66.2% 0 0
15 JAN 58.000 25.700 26.000 26.000 61.2% 0 0
15 JAN 60.000 23.750 24.000 24.000 57.2% 0 0
15 JAN 62.000 21.750 22.050 22.050 53.2% 0 0
15 JAN 64.000 19.750 20.050 20.050 48.5% 26 0
15 JAN 66.000 17.800 18.050 18.050 44.6% 0 0
15 JAN 68.000 15.800 16.100 16.100 40.6% 0 0
15 JAN 70.000 13.850 14.100 14.100 36.6% 17 0
15 JAN 72.000 11.850 12.150 12.150 32.6% 23 0
15 JAN 74.000 9.900 10.200 10.200 28.9% 120 0
15 JAN 76.000 7.950 8.250 8.250 24.9% 280 0
15 JAN 78.000 6.100 6.350 6.350 21.7% 509 0
15 JAN 80.000 4.300 4.550 4.550 18.6% 2,599 13
15 JAN 82.000 2.650 2.930 2.930 15.9% 1,205 0
15 JAN 82.500 2.340 2.560 2.560 15.5% 81 0
15 JAN 84.000 1.420 1.580 1.580 14.1% 2,130 49
15 JAN 86.000 0.580 0.720 0.720 12.8% 6,199 4
15 JAN 88.000 0.180 0.270 0.270 12.1% 342 40
15 JAN 90.000 0.050 0.150 0.150 12.7% 172 0
15 JAN 92.000 0 0.140 0.140 13.1% 17 0
15 JAN 94.000 0 0.140 0.140 15.4% 20 0
15 JAN 96.000 0 0.140 0.140 17.6% 0 0
15 JAN 98.000 0 0.140 0.140 19.7% 0 0
15 JAN 100.000 0 0.140 0.140 21.7% 0 0
15 APR 62.000 21.650 22.100 22.100 39.5% 0 0
15 APR 64.000 19.700 20.150 20.150 36.7% 0 0
15 APR 66.000 17.700 18.150 18.150 33.4% 0 0
15 APR 68.000 15.750 16.200 16.200 30.6% 0 0
15 APR 70.000 13.800 14.200 14.200 27.6% 20 0
15 APR 72.000 11.900 12.250 12.250 25.0% 13 0
15 APR 74.000 10.000 10.400 10.400 22.6% 84 0
15 APR 76.000 8.250 8.600 8.600 20.7% 130 0
15 APR 78.000 6.550 6.850 6.850 18.8% 93 0
15 APR 80.000 5.000 5.300 5.300 17.4% 283 0
15 APR 82.000 3.600 3.900 3.900 16.0% 263 41
15 APR 84.000 2.380 2.680 2.680 14.7% 460 3
15 APR 86.000 1.500 1.680 1.680 13.8% 254 0
15 APR 88.000 0.830 1.020 1.020 13.0% 266 0
15 APR 90.000 0.430 0.610 0.610 12.7% 115 0
15 APR 92.000 0.200 0.360 0.360 12.5% 23 0
15 APR 94.000 0.070 0.250 0.250 12.5% 0 0
15 APR 96.000 0.020 0.250 0.250 12.6% 0 0
15 APR 98.000 0 0.160 0.160 12.4% 0 0
15 APR 100.000 0 0.140 0.140 13.3% 0 0
15 JUL 66.000 17.750 18.200 18.200 30.2% 0 0
15 JUL 68.000 15.800 16.300 16.300 27.8% 0 0
15 JUL 70.000 13.900 14.350 14.350 25.4% 0 0
15 JUL 72.000 12.050 12.500 12.500 23.4% 0 0
15 JUL 74.000 10.300 10.750 10.750 21.8% 0 0
15 JUL 76.000 8.650 9.000 9.000 20.1% 0 0
15 JUL 78.000 7.000 7.450 7.450 18.7% 5 0
15 JUL 80.000 5.600 6.000 6.000 17.6% 2 0
15 JUL 82.000 4.350 4.650 4.650 16.6% 0 0
15 JUL 84.000 3.200 3.550 3.550 15.7% 4 0
15 JUL 86.000 2.290 2.620 2.620 15.1% 5 1
15 JUL 88.000 1.590 1.800 1.800 14.4% 0 0
15 JUL 90.000 1.020 1.150 1.150 13.6% 0 0
15 JUL 92.000 0.600 0.820 0.820 13.4% 0 0
15 JUL 94.000 0.310 0.540 0.540 12.9% 0 0
15 JUL 96.000 0.150 0.370 0.370 12.8% 0 0
15 JUL 98.000 0.030 0.260 0.260 11.3% 0 0
15 JUL 100.000 0 0.250 0.250 11.9% 0 0
16 JAN 50.000 33.550 34.300 34.300 48.7% 1 0
16 JAN 52.000 31.550 32.300 32.300 45.7% 0 0
16 JAN 54.000 29.550 30.300 30.300 42.8% 0 0
16 JAN 56.000 27.550 28.300 28.300 40.0% 2 0
16 JAN 58.000 25.650 26.300 26.300 37.5% 0 0
16 JAN 60.000 23.600 24.300 24.300 34.7% 6 0
16 JAN 62.000 21.650 22.350 22.350 32.3% 40 0
16 JAN 64.000 19.600 20.300 20.300 29.6% 1 0
16 JAN 66.000 17.700 18.350 18.350 27.4% 4 0
16 JAN 68.000 15.850 16.500 16.500 25.5% 255 0
16 JAN 70.000 14.100 14.650 14.650 23.8% 664 0
16 JAN 72.000 12.300 12.950 12.950 22.2% 1,039 0
16 JAN 74.000 10.700 11.350 11.350 21.1% 1,460 0
16 JAN 76.000 9.300 9.700 9.700 20.0% 348 0
16 JAN 78.000 7.900 8.300 8.300 19.1% 1,298 0
16 JAN 80.000 6.650 7.050 7.050 18.4% 1,578 0
16 JAN 82.000 5.400 5.850 5.850 17.5% 262 0
16 JAN 84.000 4.350 4.700 4.700 16.7% 215 13
16 JAN 86.000 3.450 3.800 3.800 16.2% 38 0
16 JAN 88.000 2.700 3.050 3.050 15.8% 34 0
16 JAN 90.000 2.050 2.260 2.260 15.1% 380 20
16 JAN 92.000 1.520 1.700 1.700 14.7% 119 5
17 JAN 58.000 25.150 26.750 26.750 34.2% 25 0
17 JAN 60.000 23.000 24.800 24.800 31.7% 44 0
17 JAN 72.000 12.450 13.950 13.950 21.8% 13 0
17 JAN 74.000 11.050 12.500 12.500 20.9% 25 0
17 JAN 76.000 10.050 10.950 10.950 20.3% 23 0
17 JAN 78.000 8.900 9.800 9.800 19.8% 510 0
17 JAN 80.000 7.750 8.650 8.650 19.1% 3,316 0
17 JAN 82.000 6.700 7.650 7.650 18.6% 35 0
17 JAN 84.000 5.850 6.700 6.700 18.3% 82 0
17 JAN 86.000 5.100 5.800 5.800 17.9% 31 0
17 JAN 88.000 4.300 5.050 5.050 17.5% 9 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,551 Volume: 115
14 DEC 62.000 0 0.080 0.080 55.0% 0 0
14 DEC 64.000 0 0.080 0.080 50.2% 0 0
14 DEC 66.000 0 0.080 0.080 45.3% 20 0
14 DEC 68.000 0 0.080 0.080 40.3% 0 0
14 DEC 70.000 0 0.090 0.090 35.9% 20 0
14 DEC 72.000 0.010 0.090 0.090 31.4% 60 0
14 DEC 74.000 0.030 0.130 0.130 28.7% 140 0
14 DEC 76.000 0.040 0.120 0.120 23.5% 144 0
14 DEC 77.000 0.060 0.140 0.140 21.8% 2,502 0
14 DEC 78.000 0.090 0.170 0.170 20.3% 72 0
14 DEC 79.000 0.130 0.230 0.230 18.9% 2,577 0
14 DEC 80.000 0.190 0.270 0.270 17.1% 252 0
14 DEC 82.000 0.420 0.520 0.520 14.1% 152 0
14 DEC 82.500 0.520 0.660 0.660 13.6% 171 0
14 DEC 84.000 1.040 1.200 1.200 11.9% 72 29
14 DEC 85.000 1.600 1.820 1.820 11.2% 46 0
14 DEC 86.000 2.340 2.570 2.570 10.2% 20 0
14 DEC 88.000 4.200 4.450 4.450 11.1% 10 0
14 DEC 90.000 6.150 6.450 6.450 -- 0 0
14 DEC 92.000 8.150 8.450 8.450 -- 0 0
14 DEC 94.000 10.150 10.450 10.450 -- 0 0
14 DEC 96.000 12.100 12.450 12.450 -- 0 0
14 DEC 98.000 14.100 14.450 14.450 -- 0 0
14 DEC 100.000 16.100 16.450 16.450 -- 0 0
15 JAN 50.000 0 0.150 0.150 62.4% 1,799 0
15 JAN 52.000 0 0.150 0.150 58.8% 272 0
15 JAN 54.000 0 0.150 0.150 55.0% 44 0
15 JAN 56.000 0 0.150 0.150 51.1% 258 0
15 JAN 58.000 0 0.150 0.150 47.2% 476 0
15 JAN 60.000 0 0.150 0.150 43.4% 566 0
15 JAN 62.000 0.010 0.150 0.150 40.0% 792 0
15 JAN 64.000 0.020 0.150 0.150 36.6% 972 0
15 JAN 66.000 0.030 0.150 0.150 33.2% 1,092 0
15 JAN 68.000 0.060 0.150 0.150 30.4% 664 0
15 JAN 70.000 0.080 0.160 0.160 27.4% 605 0
15 JAN 72.000 0.140 0.190 0.190 25.3% 1,502 0
15 JAN 74.000 0.170 0.250 0.250 22.7% 2,066 0
15 JAN 76.000 0.220 0.300 0.300 19.8% 1,067 0
15 JAN 78.000 0.320 0.390 0.390 17.2% 377 0
15 JAN 80.000 0.510 0.610 0.610 15.1% 1,831 0
15 JAN 82.000 0.880 1.010 1.010 13.2% 1,570 49
15 JAN 82.500 1.020 1.160 1.160 12.8% 80 0
15 JAN 84.000 1.560 1.760 1.760 11.6% 435 30
15 JAN 86.000 2.680 2.900 2.900 9.5% 30 0
15 JAN 88.000 4.300 4.550 4.550 -- 18 0
15 JAN 90.000 6.200 6.450 6.450 -- 60 0
15 JAN 92.000 8.150 8.450 8.450 -- 31 0
15 JAN 94.000 10.100 10.450 10.450 -- 24 0
15 JAN 96.000 12.100 12.450 12.450 -- 24 0
15 JAN 98.000 14.100 14.450 14.450 -- 0 0
15 JAN 100.000 16.100 16.450 16.450 -- 0 0
15 APR 62.000 0.020 0.250 0.250 25.3% 0 0
15 APR 64.000 0.030 0.180 0.180 22.0% 45 0
15 APR 66.000 0.080 0.270 0.270 21.7% 84 0
15 APR 68.000 0.130 0.310 0.310 20.2% 279 0
15 APR 70.000 0.200 0.390 0.390 19.0% 70 0
15 APR 72.000 0.320 0.530 0.530 18.2% 61 0
15 APR 74.000 0.510 0.740 0.740 17.5% 69 4
15 APR 76.000 0.770 0.990 0.990 16.6% 275 0
15 APR 78.000 1.190 1.320 1.320 15.8% 108 3
15 APR 80.000 1.620 1.770 1.770 14.7% 156 0
15 APR 82.000 2.190 2.480 2.480 13.8% 49 0
15 APR 84.000 3.050 3.300 3.300 12.8% 27 0
15 APR 86.000 4.100 4.400 4.400 11.8% 15 0
15 APR 88.000 5.450 5.800 5.800 11.0% 11 0
15 APR 90.000 7.100 7.400 7.400 10.1% 20 0
15 APR 92.000 8.850 9.250 9.250 11.2% 70 0
15 APR 94.000 10.600 11.100 11.100 -- 40 0
15 APR 96.000 12.700 13.050 13.050 -- 0 0
15 APR 98.000 14.650 15.050 15.050 -- 0 0
15 APR 100.000 16.650 17.050 17.050 -- 0 0
15 JUL 66.000 0.320 0.510 0.510 19.9% 0 0
15 JUL 68.000 0.450 0.680 0.680 19.2% 0 0
15 JUL 70.000 0.650 0.870 0.870 18.6% 16 0
15 JUL 72.000 0.900 1.090 1.090 17.9% 0 0
15 JUL 74.000 1.200 1.420 1.420 17.3% 0 0
15 JUL 76.000 1.600 1.820 1.820 16.6% 0 0
15 JUL 78.000 2.080 2.300 2.300 15.9% 0 0
15 JUL 80.000 2.640 2.940 2.940 15.1% 0 0
15 JUL 82.000 3.400 3.700 3.700 14.5% 0 0
15 JUL 84.000 4.300 4.650 4.650 13.8% 0 0
15 JUL 86.000 5.350 5.750 5.750 13.1% 0 0
15 JUL 88.000 6.650 7.050 7.050 12.5% 0 0
15 JUL 90.000 8.100 8.500 8.500 11.8% 0 0
15 JUL 92.000 9.700 10.100 10.100 10.9% 0 0
15 JUL 94.000 11.400 11.850 11.850 11.2% 0 0
15 JUL 96.000 13.250 13.650 13.650 -- 0 0
15 JUL 98.000 15.200 15.550 15.550 -- 0 0
15 JUL 100.000 17.050 17.650 17.650 -- 0 0
16 JAN 50.000 0.020 0.260 0.260 23.2% 147 0
16 JAN 52.000 0.110 0.270 0.270 22.6% 100 0
16 JAN 54.000 0.130 0.350 0.350 21.9% 1 0
16 JAN 56.000 0.200 0.390 0.390 21.0% 1,172 0
16 JAN 58.000 0.320 0.560 0.560 21.1% 115 0
16 JAN 60.000 0.460 0.680 0.680 20.6% 2,902 0
16 JAN 62.000 0.620 0.850 0.850 20.1% 121 0
16 JAN 64.000 0.820 1.050 1.050 19.7% 172 0
16 JAN 66.000 1.060 1.290 1.290 19.2% 921 0
16 JAN 68.000 1.340 1.570 1.570 18.6% 109 0
16 JAN 70.000 1.700 1.920 1.920 18.2% 736 0
16 JAN 72.000 2.080 2.330 2.330 17.6% 371 0
16 JAN 74.000 2.560 2.920 2.920 17.3% 297 0
16 JAN 76.000 3.100 3.500 3.500 16.8% 142 0
16 JAN 78.000 3.750 4.100 4.100 16.1% 1,582 0
16 JAN 80.000 4.600 4.950 4.950 15.9% 1,441 0
16 JAN 82.000 5.350 5.800 5.800 15.2% 256 0
16 JAN 84.000 6.350 6.750 6.750 14.7% 100 0
16 JAN 86.000 7.500 7.950 7.950 14.4% 100 0
16 JAN 88.000 8.700 9.150 9.150 13.8% 75 0
16 JAN 90.000 10.050 10.450 10.450 13.2% 0 0
16 JAN 92.000 11.400 12.050 12.050 12.6% 0 0
17 JAN 58.000 0.950 1.430 1.430 18.8% 322 0
17 JAN 60.000 1.460 1.760 1.760 19.1% 204 0
17 JAN 72.000 4.050 4.750 4.750 17.0% 60 0
17 JAN 74.000 4.700 5.450 5.450 16.6% 59 0
17 JAN 76.000 5.450 6.350 6.350 16.4% 24 0
17 JAN 78.000 6.300 7.250 7.250 16.2% 8 0
17 JAN 80.000 7.200 8.150 8.150 15.8% 1,678 0
17 JAN 82.000 8.250 9.150 9.150 15.5% 6 0
17 JAN 84.000 9.300 10.200 10.200 15.1% 0 0
17 JAN 86.000 10.300 11.600 11.600 14.8% 21 0
17 JAN 88.000 11.450 12.850 12.850 14.4% 1 0

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