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: October 2, 2014 at 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 81.600 Ask price: 82.500 30-day historical volatility: 9.84%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,817 Volume: 0
14 OCT 58.000 0 0 24.050 87.7% 35 0
14 OCT 60.000 0 0 22.050 82.7% 24 0
14 OCT 62.000 0 0 20.050 73.2% 30 0
14 OCT 64.000 0 0 18.050 68.0% 0 0
14 OCT 66.000 0 0 16.050 59.1% 0 0
14 OCT 68.000 0 0 14.050 53.8% 20 0
14 OCT 70.000 0 0 12.100 48.2% 4 0
14 OCT 72.000 0 0 10.100 41.2% 0 0
14 OCT 74.000 0 0 8.100 35.2% 200 0
14 OCT 76.000 0 0 6.150 28.7% 23 0
14 OCT 78.000 0 0 4.250 23.7% 255 0
14 OCT 80.000 0 0 2.440 19.1% 1,036 0
14 OCT 82.000 0 6.000 1.090 16.2% 277 0
14 OCT 82.500 0 0 0.780 15.4% 3,582 0
14 OCT 84.000 0 0 0.290 14.2% 4,470 0
14 OCT 85.000 0 2.200 0.150 14.1% 4,657 0
14 OCT 86.000 0 0.400 0.080 15.3% 3,160 0
14 OCT 88.000 0 0 0.050 15.2% 11 0
14 OCT 90.000 0 0 0.050 19.1% 0 0
14 OCT 92.000 0 0 0.050 22.8% 0 0
14 OCT 94.000 0 0 0.050 40.3% 0 0
14 OCT 96.000 0 0 0.050 45.6% 0 0
14 OCT 98.000 0 0 0.050 49.1% 0 0
14 OCT 100.000 0 0 0.050 51.5% 0 0
14 NOV 66.000 0 0 16.100 40.8% 0 0
14 NOV 68.000 0 0 14.150 36.8% 0 0
14 NOV 70.000 0 0 12.150 32.7% 0 0
14 NOV 72.000 0 0 10.150 28.2% 0 0
14 NOV 74.000 0 0 8.200 24.4% 0 0
14 NOV 76.000 0 0 6.300 20.9% 8 0
14 NOV 78.000 0 0 4.450 17.5% 0 0
14 NOV 80.000 0 0 2.790 15.1% 97 0
14 NOV 82.000 0 0 1.490 13.4% 174 0
14 NOV 84.000 0 0 0.670 12.5% 274 0
14 NOV 86.000 0 0 0.250 12.0% 542 0
14 NOV 87.000 0 0 0.150 11.8% 4,181 0
14 NOV 88.000 0 0 0.100 11.0% 0 0
14 NOV 90.000 0 0 0.080 11.7% 0 0
14 NOV 92.000 0 0 0.070 13.6% 0 0
14 NOV 94.000 0 0 0.070 15.7% 0 0
14 NOV 96.000 0 0 0.070 17.7% 0 0
14 NOV 98.000 0 0 0.070 19.6% 0 0
14 NOV 100.000 0 0 0.070 21.5% 0 0
15 JAN 50.000 0 0 32.050 64.4% 34 0
15 JAN 52.000 0 0 30.050 60.0% 20 0
15 JAN 54.000 0 0 28.050 55.8% 0 0
15 JAN 56.000 0 0 26.100 52.1% 0 0
15 JAN 58.000 0 0 24.100 48.2% 0 0
15 JAN 60.000 0 0 22.100 44.3% 5 0
15 JAN 62.000 0 0 20.100 40.5% 0 0
15 JAN 64.000 0 0 18.150 37.5% 32 0
15 JAN 66.000 0 0 16.150 33.8% 0 0
15 JAN 68.000 0 0 14.150 30.4% 25 0
15 JAN 70.000 0 0 12.250 27.6% 138 0
15 JAN 72.000 0 0 10.300 24.4% 272 0
15 JAN 74.000 0 0 8.400 21.7% 545 0
15 JAN 76.000 0 12.150 6.600 19.2% 525 0
15 JAN 78.000 1.100 0 4.900 17.0% 461 0
15 JAN 80.000 0 0 3.400 15.2% 2,529 0
15 JAN 82.000 1.500 0 2.230 14.3% 962 0
15 JAN 84.000 0 0 1.380 13.6% 553 0
15 JAN 86.000 0 2.000 0.710 12.9% 1,478 0
15 JAN 88.000 0 2.000 0.370 12.6% 211 0
15 JAN 90.000 0 0 0.230 13.0% 172 0
15 JAN 92.000 0 0 0.140 12.1% 17 0
15 JAN 94.000 0 0.500 0.140 13.0% 20 0
15 JAN 96.000 0 0 0.140 14.2% 0 0
15 JAN 98.000 0 0 0.140 15.3% 0 0
15 JAN 100.000 0 0 0.140 16.6% 0 0
15 APR 64.000 0 0 18.200 31.8% 0 0
15 APR 66.000 0 0 16.200 28.8% 0 0
15 APR 68.000 0 0 14.250 26.1% 0 0
15 APR 70.000 0 0 12.350 23.6% 0 0
15 APR 72.000 0 0 10.450 21.3% 3 0
15 APR 74.000 0 0 8.750 19.7% 18 0
15 APR 76.000 0 0 7.100 18.3% 80 0
15 APR 78.000 0 0 5.700 17.3% 48 0
15 APR 80.000 0 0 4.300 16.1% 13 0
15 APR 82.000 0 0 3.150 15.2% 68 0
15 APR 84.000 0 0 2.180 14.4% 166 0
15 APR 86.000 0 0 1.480 13.9% 55 0
15 APR 88.000 0 1.950 0.950 13.3% 102 0
15 APR 90.000 0 0 0.500 12.6% 25 0
15 APR 92.000 0 0 0.370 12.7% 20 0
15 APR 94.000 0 0 0.230 11.2% 0 0
15 APR 96.000 0 0 0.180 11.3% 0 0
15 APR 98.000 0 0 0.150 11.8% 0 0
15 APR 100.000 0 0 0.130 12.5% 0 0
16 JAN 50.000 0 0 32.300 46.4% 11 0
16 JAN 52.000 0 0 30.300 43.5% 10 0
16 JAN 54.000 0 0 28.300 40.1% 0 0
16 JAN 56.000 0 0 26.300 37.7% 2 0
16 JAN 58.000 0 0 24.300 35.2% 3 0
16 JAN 60.000 0 0 22.350 32.2% 6 0
16 JAN 62.000 0 0 20.300 30.1% 40 0
16 JAN 64.000 0 0 18.350 27.7% 1 0
16 JAN 66.000 0 0 16.450 25.5% 8 0
16 JAN 68.000 0 0 14.650 23.7% 259 0
16 JAN 70.000 0 0 12.950 22.2% 659 0
16 JAN 72.000 0 0 11.250 20.5% 1,043 0
16 JAN 74.000 0 0 9.700 19.6% 1,455 0
16 JAN 76.000 0 0 8.300 18.8% 347 0
16 JAN 78.000 0 0 7.000 17.9% 1,288 0
16 JAN 80.000 0 0 5.900 17.4% 1,533 0
16 JAN 82.000 0 0 4.850 16.8% 200 0
16 JAN 84.000 0 0 3.950 16.3% 132 0
16 JAN 86.000 0 0 3.200 15.9% 35 0
16 JAN 88.000 0 0 2.530 15.4% 4 0
16 JAN 90.000 0 0 1.930 15.1% 30 0
16 JAN 92.000 0 0 1.490 14.8% 73 0
17 JAN 58.000 0 0 24.950 32.7% 0 0
17 JAN 60.000 17.000 0 22.950 30.4% 1 0
17 JAN 72.000 0 0 12.450 21.1% 13 0
17 JAN 74.000 0 0 10.900 20.4% 25 0
17 JAN 76.000 0 0 9.750 19.8% 23 0
17 JAN 78.000 0 0 8.700 19.4% 500 0
17 JAN 80.000 0 0 7.650 18.8% 3,310 0
17 JAN 82.000 0 0 6.750 18.4% 34 0
17 JAN 84.000 0 0 5.800 18.0% 81 0
17 JAN 86.000 0 0 5.100 17.7% 29 0
17 JAN 88.000 0 0 4.450 17.4% 5 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 35,666 Volume: 0
14 OCT 58.000 0 0 0.050 61.8% 40 0
14 OCT 60.000 0 0 0.050 59.0% 40 0
14 OCT 62.000 0 0 0.050 55.0% 80 0
14 OCT 64.000 0 0 0.050 50.2% 30 0
14 OCT 66.000 0 0 0.060 45.9% 75 0
14 OCT 68.000 0 0 0.130 45.0% 94 0
14 OCT 70.000 0 0 0.130 38.9% 158 0
14 OCT 72.000 0.050 0 0.130 34.9% 265 0
14 OCT 74.000 0.050 0 0.150 29.2% 503 0
14 OCT 76.000 0.050 0 0.130 22.3% 960 0
14 OCT 78.000 0.100 0 0.190 18.6% 1,178 0
14 OCT 80.000 0 1.330 0.420 15.8% 478 0
14 OCT 82.000 0 0 1.050 13.4% 497 0
14 OCT 82.500 0.050 0 1.260 12.4% 375 0
14 OCT 84.000 0 0 2.290 9.5% 300 0
14 OCT 85.000 0 0 3.150 -- 113 0
14 OCT 86.000 0 0 4.100 -- 1,199 0
14 OCT 88.000 0 0 6.100 -- 31 0
14 OCT 90.000 0.500 0 8.100 -- 33 0
14 OCT 92.000 0 0 10.100 -- 0 0
14 OCT 94.000 0 0 12.100 -- 0 0
14 OCT 96.000 0 0 14.100 -- 0 0
14 OCT 98.000 0 0 16.100 -- 0 0
14 OCT 100.000 0 0 18.100 -- 0 0
14 NOV 66.000 0 0 0.150 30.7% 0 0
14 NOV 68.000 0 0 0.160 27.9% 0 0
14 NOV 70.000 0 0 0.180 25.1% 50 0
14 NOV 72.000 0 0 0.230 22.7% 21 0
14 NOV 74.000 0 0 0.320 20.7% 1 0
14 NOV 76.000 0 0 0.480 18.8% 210 0
14 NOV 78.000 0 0 0.760 17.2% 52 0
14 NOV 80.000 0.100 0 1.260 16.0% 339 0
14 NOV 82.000 0 0 2.090 15.2% 230 0
14 NOV 84.000 0 0 3.350 15.3% 110 0
14 NOV 86.000 0 0 5.000 16.4% 0 0
14 NOV 87.000 0 0 5.900 17.2% 0 0
14 NOV 88.000 0 0 6.850 18.8% 75 0
14 NOV 90.000 0 0 8.800 21.7% 0 0
14 NOV 92.000 0 0 10.800 24.7% 0 0
14 NOV 94.000 0 0 12.800 27.9% 0 0
14 NOV 96.000 0 0 14.800 30.9% 0 0
14 NOV 98.000 0 0 16.800 33.8% 0 0
14 NOV 100.000 0 0 18.800 36.6% 0 0
15 JAN 50.000 0 0.200 0.150 42.3% 1,844 0
15 JAN 52.000 0 0 0.160 39.5% 272 0
15 JAN 54.000 0 0.250 0.160 36.8% 44 0
15 JAN 56.000 0 0 0.160 34.4% 231 0
15 JAN 58.000 0 0 0.160 32.0% 351 0
15 JAN 60.000 0 0 0.190 30.4% 453 0
15 JAN 62.000 0 0 0.200 28.4% 792 0
15 JAN 64.000 0 0 0.230 26.5% 885 0
15 JAN 66.000 0 0 0.280 24.9% 1,033 0
15 JAN 68.000 0 0 0.360 23.1% 673 0
15 JAN 70.000 0 3.300 0.460 21.5% 669 0
15 JAN 72.000 0 2.050 0.570 19.9% 1,620 0
15 JAN 74.000 0.620 0 0.740 18.3% 2,100 0
15 JAN 76.000 0.350 0 1.000 16.8% 1,081 0
15 JAN 78.000 0 1.550 1.360 15.3% 192 0
15 JAN 80.000 0 0 1.920 14.1% 1,648 0
15 JAN 82.000 0 0 2.800 13.3% 204 0
15 JAN 84.000 0 0 3.900 12.5% 361 0
15 JAN 86.000 0 0 5.350 12.1% 14 0
15 JAN 88.000 0 0 7.050 11.9% 34 0
15 JAN 90.000 0 0 8.900 12.1% 60 0
15 JAN 92.000 0 0 10.850 11.0% 31 0
15 JAN 94.000 0 0 12.850 12.6% 24 0
15 JAN 96.000 0 0 14.800 12.4% 24 0
15 JAN 98.000 0 0 16.800 14.0% 0 0
15 JAN 100.000 0 0 18.800 15.6% 45 0
15 APR 64.000 0 0 0.360 20.5% 0 0
15 APR 66.000 0 0 0.490 19.6% 0 0
15 APR 68.000 0 0 0.640 18.8% 0 0
15 APR 70.000 0 0 0.800 17.9% 30 0
15 APR 72.000 0 0 1.030 17.2% 53 0
15 APR 74.000 0 0 1.430 16.6% 16 0
15 APR 76.000 0 0 1.870 15.9% 183 0
15 APR 78.000 0 0 2.440 15.1% 27 0
15 APR 80.000 0 0 3.250 14.6% 34 0
15 APR 82.000 0 0 4.150 14.0% 64 0
15 APR 84.000 0 0 5.300 13.4% 2 0
15 APR 86.000 0 0 6.650 12.9% 12 0
15 APR 88.000 0 0 8.150 12.3% 0 0
15 APR 90.000 0 0 9.850 12.1% 20 0
15 APR 92.000 0 0 11.450 11.8% 20 0
15 APR 94.000 0 0 13.350 -- 40 0
15 APR 96.000 0 0 15.300 -- 0 0
15 APR 98.000 0 0 17.250 -- 0 0
15 APR 100.000 0 0 19.250 -- 0 0
16 JAN 50.000 0 0 0.300 22.1% 146 0
16 JAN 52.000 0 0 0.400 21.8% 100 0
16 JAN 54.000 0 0 0.510 21.5% 1 0
16 JAN 56.000 0 0 0.590 21.5% 1,156 0
16 JAN 58.000 0 0 0.800 21.4% 115 0
16 JAN 60.000 0.410 0.900 0.900 20.0% 2,895 0
16 JAN 62.000 0 0 1.210 19.7% 114 0
16 JAN 64.000 0 0 1.460 19.1% 172 0
16 JAN 66.000 0 2.750 1.780 18.7% 916 0
16 JAN 68.000 0 0 2.170 18.3% 84 0
16 JAN 70.000 0 0 2.690 17.8% 725 0
16 JAN 72.000 0 0 3.250 17.4% 366 0
16 JAN 74.000 0 0 3.850 17.0% 262 0
16 JAN 76.000 0 0 4.550 16.6% 126 0
16 JAN 78.000 0 0 5.350 16.0% 1,580 0
16 JAN 80.000 0 0 6.350 15.8% 1,441 0
16 JAN 82.000 0 0 7.300 15.3% 296 0
16 JAN 84.000 0 0 8.500 15.0% 80 0
16 JAN 86.000 0 0 9.750 14.6% 100 0
16 JAN 88.000 0 0 11.250 14.1% 75 0
16 JAN 90.000 0 0 12.700 13.8% 0 0
16 JAN 92.000 0 0 14.250 13.4% 0 0
17 JAN 58.000 0 0 1.900 19.1% 178 0
17 JAN 60.000 0 0 2.250 18.8% 182 0
17 JAN 72.000 0 5.450 5.450 16.6% 47 0
17 JAN 74.000 0 8.250 6.600 16.6% 48 0
17 JAN 76.000 0 7.500 7.450 16.2% 24 0
17 JAN 78.000 0 0 8.450 16.0% 16 0
17 JAN 80.000 0 9.500 9.400 15.6% 1,680 0
17 JAN 82.000 0 0 10.500 15.3% 6 0
17 JAN 84.000 0 0 11.950 14.9% 0 0
17 JAN 86.000 0 0 13.200 14.5% 11 0
17 JAN 88.000 0 0 14.500 14.1% 1 0

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