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 22, 2014 at 9:28 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 81.250 Ask price: 81.250 30-day historical volatility: 14.80%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,672 Volume: 0
14 NOV 62.000 0 0 19.050 58.1% 0 0
14 NOV 64.000 0 0 17.050 52.3% 0 0
14 NOV 66.000 0 0 15.050 46.7% 0 0
14 NOV 68.000 0 0 13.050 41.1% 0 0
14 NOV 70.000 0 0 11.050 35.6% 0 0
14 NOV 72.000 0 0 9.050 30.0% 0 0
14 NOV 74.000 0 0 7.050 24.5% 10 0
14 NOV 76.000 0 0 5.100 19.8% 60 0
14 NOV 78.000 0 0 3.250 15.9% 125 0
14 NOV 80.000 1.500 4.000 1.740 14.2% 1,507 0
14 NOV 82.000 0.580 0 0.720 13.2% 1,005 0
14 NOV 82.500 0 1.000 0.540 12.9% 1,700 0
14 NOV 84.000 0 0.230 0.230 12.7% 2,215 0
14 NOV 86.000 0 0.200 0.110 13.7% 601 0
14 NOV 87.000 0 0 0.100 13.3% 4,180 0
14 NOV 88.000 0 0 0.080 13.9% 0 0
14 NOV 90.000 0 0 0.070 16.5% 0 0
14 NOV 92.000 0 0 0.070 19.3% 0 0
14 NOV 94.000 0 0 0.070 22.0% 0 0
14 NOV 96.000 0 0 0.070 24.6% 0 0
14 NOV 98.000 0 0 0.070 40.9% 0 0
14 NOV 100.000 0 0 0.070 44.5% 0 0
14 DEC 62.000 0 0 19.050 45.9% 0 0
14 DEC 64.000 0 0 17.050 41.4% 0 0
14 DEC 66.000 0 0 15.050 36.9% 0 0
14 DEC 68.000 0 0 13.050 32.6% 0 0
14 DEC 70.000 0 0 11.100 28.7% 0 0
14 DEC 72.000 0 0 9.100 24.7% 0 0
14 DEC 74.000 0 0 7.200 21.3% 0 0
14 DEC 76.000 0 0 5.300 18.1% 0 0
14 DEC 78.000 1.500 0 3.700 16.4% 20 0
14 DEC 80.000 0 0 2.310 15.6% 101 0
14 DEC 82.000 1.300 0 1.300 14.9% 32 0
14 DEC 82.500 1.250 1.250 1.100 14.7% 3,616 0
14 DEC 84.000 0 1.000 0.640 14.2% 114 0
14 DEC 86.000 0 0 0.340 14.0% 91 0
14 DEC 88.000 0 0 0.180 13.9% 0 0
14 DEC 90.000 0 0 0.120 13.8% 0 0
14 DEC 92.000 0 0 0.090 14.8% 0 0
14 DEC 94.000 0 0 0.100 16.5% 0 0
14 DEC 96.000 0 0 0.100 18.4% 0 0
15 JAN 50.000 0 0 31.050 67.1% 34 0
15 JAN 52.000 0 0 29.100 62.4% 20 0
15 JAN 54.000 0 0 27.100 57.9% 0 0
15 JAN 56.000 0 0 25.100 53.5% 0 0
15 JAN 58.000 0 0 23.100 50.2% 0 0
15 JAN 60.000 0 0 21.100 46.0% 5 0
15 JAN 62.000 0 0 19.100 41.9% 0 0
15 JAN 64.000 0 0 17.100 37.9% 32 0
15 JAN 66.000 0 0 15.100 34.0% 0 0
15 JAN 68.000 0 0 13.100 30.1% 25 0
15 JAN 70.000 0 0 11.150 26.8% 160 0
15 JAN 72.000 0 0 9.250 23.4% 285 0
15 JAN 74.000 0 0 7.350 20.8% 553 0
15 JAN 76.000 4.500 8.100 5.650 18.6% 480 0
15 JAN 78.000 0.500 0 4.100 17.2% 555 0
15 JAN 80.000 2.850 0 2.780 16.4% 2,591 0
15 JAN 82.000 1.280 0 1.760 15.6% 1,061 0
15 JAN 82.500 0 0 1.540 15.4% 10 0
15 JAN 84.000 0 1.100 1.000 15.0% 683 0
15 JAN 86.000 0 2.000 0.540 14.5% 1,512 0
15 JAN 88.000 0 0 0.320 14.5% 202 0
15 JAN 90.000 0 0 0.200 15.0% 172 0
15 JAN 92.000 0 0.250 0.150 14.1% 17 0
15 JAN 94.000 0 0 0.150 15.3% 20 0
15 JAN 96.000 0 0 0.150 16.5% 0 0
15 JAN 98.000 0 0 0.150 18.1% 0 0
15 JAN 100.000 0 0 0.150 19.6% 0 0
15 APR 62.000 0 0 19.100 34.7% 0 0
15 APR 64.000 0 0 17.100 31.5% 0 0
15 APR 66.000 0 0 15.100 28.3% 0 0
15 APR 68.000 0 0 13.100 25.2% 0 0
15 APR 70.000 0 0 11.250 22.8% 20 0
15 APR 72.000 0 0 9.350 20.7% 13 0
15 APR 74.000 0 0 7.700 19.4% 88 0
15 APR 76.000 0 0 6.150 18.1% 80 0
15 APR 78.000 2.500 0 4.750 17.0% 124 0
15 APR 80.000 0 0 3.550 16.4% 283 0
15 APR 82.000 2.560 0 2.560 15.6% 230 0
15 APR 84.000 1.600 0 1.770 15.0% 361 0
15 APR 86.000 0 3.000 1.160 14.6% 142 0
15 APR 88.000 0 1.050 0.790 14.2% 126 0
15 APR 90.000 0 1.000 0.520 14.3% 85 0
15 APR 92.000 0 0 0.300 14.3% 20 0
15 APR 94.000 0 0 0.230 13.6% 0 0
15 APR 96.000 0 0 0.180 13.2% 0 0
15 APR 98.000 0 0 0.150 13.6% 0 0
15 APR 100.000 0 0 0.140 14.1% 0 0
16 JAN 50.000 0 0 31.300 45.6% 11 0
16 JAN 52.000 0 0 29.300 42.6% 10 0
16 JAN 54.000 0 0 27.300 39.8% 0 0
16 JAN 56.000 0 0 25.300 37.0% 2 0
16 JAN 58.000 0 0 23.300 34.2% 4 0
16 JAN 60.000 0 0 21.300 31.6% 6 0
16 JAN 62.000 0 0 19.300 29.1% 40 0
16 JAN 64.000 0 0 17.300 26.7% 1 0
16 JAN 66.000 0 0 15.200 24.3% 8 0
16 JAN 68.000 0 0 13.550 23.3% 255 0
16 JAN 70.000 0 0 11.950 22.0% 659 0
16 JAN 72.000 0 0 10.350 20.7% 1,043 0
16 JAN 74.000 0 0 9.000 19.9% 1,455 0
16 JAN 76.000 5.000 0 7.750 19.1% 347 0
16 JAN 78.000 0 0 6.550 18.7% 1,298 0
16 JAN 80.000 0 0 5.450 18.1% 1,538 0
16 JAN 82.000 0 0 4.550 17.5% 262 0
16 JAN 84.000 0 0 3.650 16.9% 128 0
16 JAN 86.000 0 0 2.940 16.5% 38 0
16 JAN 88.000 0 3.250 2.310 16.3% 7 0
16 JAN 90.000 0 0 1.810 15.9% 30 0
16 JAN 92.000 0 0 1.390 15.5% 106 0
17 JAN 58.000 0 0 23.750 32.1% 22 0
17 JAN 60.000 15.750 0 21.550 29.5% 2 0
17 JAN 72.000 0 0 11.650 20.9% 16 0
17 JAN 74.000 0 0 10.150 20.4% 25 0
17 JAN 76.000 0 0 9.050 19.9% 23 0
17 JAN 78.000 7.000 0 8.100 19.5% 510 0
17 JAN 80.000 6.800 0 7.150 19.1% 3,310 0
17 JAN 82.000 0 6.100 6.100 18.4% 34 0
17 JAN 84.000 0 0 5.400 18.2% 82 0
17 JAN 86.000 0 0 4.750 18.0% 29 0
17 JAN 88.000 0 0 4.150 17.8% 5 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 31,808 Volume: 0
14 NOV 62.000 0 0 0.100 44.1% 0 0
14 NOV 64.000 0 0 0.100 39.4% 0 0
14 NOV 66.000 0 0 0.110 35.3% 0 0
14 NOV 68.000 0 0 0.120 31.8% 0 0
14 NOV 70.000 0 0 0.150 28.4% 35 0
14 NOV 72.000 0 0 0.190 25.9% 48 0
14 NOV 74.000 0 0 0.280 22.9% 29 0
14 NOV 76.000 0 0 0.450 20.6% 78 0
14 NOV 78.000 0 0 0.740 18.7% 1,035 0
14 NOV 80.000 0.100 0 1.380 17.9% 500 0
14 NOV 82.000 0 0 2.520 18.2% 379 0
14 NOV 82.500 0 0 2.860 18.4% 0 0
14 NOV 84.000 0 0 4.100 20.0% 110 0
14 NOV 86.000 0 0 5.950 23.9% 30 0
14 NOV 87.000 0 0 6.950 26.1% 0 0
14 NOV 88.000 0 0 7.900 28.7% 75 0
14 NOV 90.000 0 0 9.900 33.4% 0 0
14 NOV 92.000 0 0 11.900 37.9% 0 0
14 NOV 94.000 0 0 13.900 41.6% 0 0
14 NOV 96.000 0 0 15.900 46.2% 0 0
14 NOV 98.000 0 0 17.900 50.1% 0 0
14 NOV 100.000 0 0 19.900 53.8% 0 0
14 DEC 62.000 0 0 0.160 35.2% 0 0
14 DEC 64.000 0 0 0.160 32.2% 0 0
14 DEC 66.000 0 0 0.200 29.5% 20 0
14 DEC 68.000 0 0 0.250 27.4% 0 0
14 DEC 70.000 0 0 0.320 25.1% 0 0
14 DEC 72.000 0 0 0.430 23.1% 0 0
14 DEC 74.000 0 0 0.580 21.2% 0 0
14 DEC 76.000 0 0 0.850 19.6% 0 0
14 DEC 78.000 0 0 1.270 18.3% 0 0
14 DEC 80.000 0 0 1.990 17.4% 66 0
14 DEC 82.000 0 0 3.050 16.8% 22 0
14 DEC 82.500 0 0 3.350 16.4% 20 0
14 DEC 84.000 0 0 4.400 16.6% 0 0
14 DEC 86.000 0 0 6.100 17.8% 0 0
14 DEC 88.000 0 0 8.000 19.9% 0 0
14 DEC 90.000 0 0 9.950 22.9% 0 0
14 DEC 92.000 0 0 11.950 25.7% 0 0
14 DEC 94.000 0 0 13.900 28.6% 0 0
14 DEC 96.000 0 0 15.900 31.0% 0 0
15 JAN 50.000 0 0 0.150 46.1% 1,799 0
15 JAN 52.000 0 0 0.150 42.8% 272 0
15 JAN 54.000 0 0 0.160 40.1% 44 0
15 JAN 56.000 0 0 0.160 37.4% 258 0
15 JAN 58.000 0 0 0.160 35.4% 476 0
15 JAN 60.000 0 0 0.180 33.0% 566 0
15 JAN 62.000 0 0 0.210 30.9% 792 0
15 JAN 64.000 0 0 0.240 28.6% 972 0
15 JAN 66.000 0 0 0.290 26.4% 1,092 0
15 JAN 68.000 0 0 0.380 24.7% 673 0
15 JAN 70.000 0 0 0.490 23.1% 605 0
15 JAN 72.000 0 0 0.620 21.3% 1,501 0
15 JAN 74.000 0 0 0.860 20.0% 2,075 0
15 JAN 76.000 0.100 0 1.190 18.6% 1,086 0
15 JAN 78.000 0 0 1.630 17.1% 269 0
15 JAN 80.000 0 0 2.350 16.2% 1,648 0
15 JAN 82.000 0 0 3.400 15.4% 226 0
15 JAN 82.500 0 0 3.700 15.3% 0 0
15 JAN 84.000 0 0 4.700 14.9% 421 0
15 JAN 86.000 0 0 6.250 14.9% 14 0
15 JAN 88.000 0 0 8.050 15.4% 34 0
15 JAN 90.000 0 0 10.000 17.0% 60 0
15 JAN 92.000 0 0 11.950 19.4% 31 0
15 JAN 94.000 0 0 13.900 20.8% 24 0
15 JAN 96.000 0 0 15.900 23.0% 24 0
15 JAN 98.000 0 0 17.900 24.8% 0 0
15 JAN 100.000 0 0 19.900 26.9% 45 0
15 APR 62.000 0 0.450 0.320 23.5% 0 0
15 APR 64.000 0 0 0.420 22.1% 45 0
15 APR 66.000 0 0 0.540 21.1% 80 0
15 APR 68.000 0 1.000 0.700 20.1% 279 0
15 APR 70.000 0 0.950 0.920 19.3% 75 0
15 APR 72.000 0 0 1.220 18.4% 53 0
15 APR 74.000 0 0 1.630 17.6% 50 0
15 APR 76.000 0 0 2.130 16.8% 217 0
15 APR 78.000 0 0 2.780 16.3% 116 0
15 APR 80.000 0 0 3.600 15.6% 86 0
15 APR 82.000 0 0 4.700 15.0% 49 0
15 APR 84.000 0 0 5.950 14.5% 0 0
15 APR 86.000 0 0 7.400 14.5% 15 0
15 APR 88.000 0 0 9.050 14.3% 0 0
15 APR 90.000 0 0 10.800 14.3% 20 0
15 APR 92.000 0 0 12.600 14.7% 70 0
15 APR 94.000 0 0 14.500 15.1% 40 0
15 APR 96.000 0 0 16.450 14.7% 0 0
15 APR 98.000 0 0 18.450 14.8% 0 0
15 APR 100.000 0 0 20.400 16.1% 0 0
16 JAN 50.000 0 0 0.370 23.4% 147 0
16 JAN 52.000 0 0.900 0.440 22.7% 100 0
16 JAN 54.000 0 0 0.550 22.3% 1 0
16 JAN 56.000 0 0 0.660 21.6% 1,172 0
16 JAN 58.000 0 0 0.860 21.2% 115 0
16 JAN 60.000 0 3.300 1.070 21.0% 2,912 0
16 JAN 62.000 0 0 1.320 20.4% 121 0
16 JAN 64.000 0 0 1.620 19.9% 172 0
16 JAN 66.000 0 4.500 1.950 19.3% 921 0
16 JAN 68.000 0 2.600 2.390 19.1% 89 0
16 JAN 70.000 0 0 2.980 18.6% 727 0
16 JAN 72.000 0 0 3.600 18.1% 366 0
16 JAN 74.000 0 0 4.250 17.7% 267 0
16 JAN 76.000 0 0 5.050 17.3% 126 0
16 JAN 78.000 0 0 5.900 16.7% 1,590 0
16 JAN 80.000 0 0 6.950 16.6% 1,441 0
16 JAN 82.000 0 0 8.000 16.2% 246 0
16 JAN 84.000 0 0 9.200 15.8% 100 0
16 JAN 86.000 0 0 10.550 15.5% 100 0
16 JAN 88.000 0 0 12.100 15.2% 75 0
16 JAN 90.000 0 0 13.600 14.8% 0 0
16 JAN 92.000 0 0 15.200 14.5% 0 0
17 JAN 58.000 0 2.400 1.920 18.9% 314 0
17 JAN 60.000 0 0 2.360 18.9% 204 0
17 JAN 72.000 3.000 0 6.250 17.4% 59 0
17 JAN 74.000 0 0 7.100 17.2% 49 0
17 JAN 76.000 0 0 8.100 17.0% 24 0
17 JAN 78.000 0 0 9.100 16.6% 18 0
17 JAN 80.000 0 0 10.100 16.3% 1,685 0
17 JAN 82.000 0 0 11.300 15.9% 6 0
17 JAN 84.000 0 0 12.800 15.8% 0 0
17 JAN 86.000 0 0 14.050 15.5% 11 0
17 JAN 88.000 0 0 15.450 15.2% 1 0

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