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: August 30, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 83.660 Net change: 0.650 Bid price: 83.600 Ask price: 83.690 30-day historical volatility: 8.96%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 44,324 Volume: 451
14 SEP 64.000 19.650 19.800 19.800 67.2% 0 0
14 SEP 66.000 17.650 17.800 17.800 60.8% 0 0
14 SEP 68.000 15.650 15.800 15.800 54.4% 20 0
14 SEP 70.000 13.650 13.800 13.800 48.2% 0 0
14 SEP 72.000 11.650 11.800 11.800 42.0% 0 0
14 SEP 74.000 9.650 9.800 9.800 35.8% 20 0
14 SEP 76.000 7.650 7.800 7.800 29.6% 40 0
14 SEP 78.000 5.700 5.850 5.850 24.6% 21 0
14 SEP 80.000 3.750 3.900 3.900 18.9% 537 10
14 SEP 82.000 1.970 2.070 2.070 14.3% 6,009 12
14 SEP 83.000 1.210 1.300 1.300 12.5% 5,464 70
14 SEP 84.000 0.630 0.690 0.690 11.2% 1,011 136
14 SEP 86.000 0.080 0.150 0.150 10.3% 766 0
14 SEP 88.000 0 0.100 0.100 11.7% 0 0
14 SEP 90.000 0 0.050 0.050 13.6% 0 0
14 SEP 92.000 0 0.050 0.050 16.9% 0 0
14 SEP 94.000 0 0.050 0.050 20.1% 0 0
14 SEP 96.000 0 0.050 0.050 23.1% 0 0
14 SEP 98.000 0 0.050 0.050 39.9% 0 0
14 SEP 100.000 0 0.150 0.150 48.8% 0 0
14 OCT 58.000 25.700 25.850 25.850 65.1% 24 0
14 OCT 60.000 23.700 23.850 23.850 60.0% 24 0
14 OCT 62.000 21.700 21.850 21.850 55.1% 30 0
14 OCT 64.000 19.750 19.900 19.900 51.5% 0 0
14 OCT 66.000 17.750 17.850 17.850 46.1% 0 0
14 OCT 68.000 15.750 15.900 15.900 42.0% 20 0
14 OCT 70.000 13.750 13.900 13.900 37.3% 4 0
14 OCT 72.000 11.750 11.900 11.900 32.6% 0 0
14 OCT 74.000 9.800 9.950 9.950 28.9% 210 0
14 OCT 76.000 7.800 7.950 7.950 24.1% 33 0
14 OCT 78.000 5.900 6.050 6.050 20.6% 200 0
14 OCT 80.000 4.050 4.100 4.100 16.5% 1,055 0
14 OCT 82.000 2.360 2.480 2.480 13.8% 258 33
14 OCT 82.500 1.960 2.120 2.120 13.1% 3,402 0
14 OCT 84.000 1.070 1.220 1.220 11.9% 4,453 61
14 OCT 85.000 0.620 0.730 0.730 10.9% 500 60
14 OCT 86.000 0.350 0.410 0.410 10.5% 2,522 3
14 OCT 88.000 0.080 0.140 0.140 10.3% 0 0
14 OCT 90.000 0.010 0.070 0.070 9.8% 0 0
14 OCT 92.000 0 0.070 0.070 11.8% 0 0
14 OCT 94.000 0 0.070 0.070 13.9% 0 0
14 OCT 96.000 0 0.070 0.070 16.0% 0 0
14 OCT 98.000 0 0.060 0.060 17.6% 0 0
14 OCT 100.000 0 0.150 0.150 22.2% 0 0
15 JAN 50.000 33.700 33.850 33.850 62.7% 34 0
15 JAN 52.000 31.700 31.850 31.850 58.7% 20 0
15 JAN 54.000 29.700 29.850 29.850 54.7% 0 0
15 JAN 56.000 27.700 27.850 27.850 51.0% 0 0
15 JAN 58.000 25.700 25.900 25.900 47.6% 0 0
15 JAN 60.000 23.750 23.900 23.900 44.3% 5 0
15 JAN 62.000 21.750 21.950 21.950 41.1% 0 0
15 JAN 64.000 19.750 19.900 19.900 37.4% 32 0
15 JAN 66.000 17.750 17.950 17.950 34.3% 0 0
15 JAN 68.000 15.800 15.900 15.900 30.9% 25 0
15 JAN 70.000 13.800 13.950 13.950 27.9% 105 0
15 JAN 72.000 11.850 12.000 12.000 25.0% 262 0
15 JAN 74.000 9.900 10.050 10.050 22.1% 543 0
15 JAN 76.000 8.000 8.150 8.150 19.4% 502 19
15 JAN 78.000 6.200 6.350 6.350 17.1% 552 0
15 JAN 80.000 4.500 4.650 4.650 15.0% 2,489 0
15 JAN 82.000 3.050 3.200 3.200 13.4% 919 0
15 JAN 84.000 1.900 1.980 1.980 12.2% 441 7
15 JAN 86.000 1.060 1.120 1.120 11.4% 257 0
15 JAN 88.000 0.550 0.600 0.600 10.9% 159 19
15 JAN 90.000 0.280 0.320 0.320 10.9% 45 0
15 JAN 92.000 0.110 0.180 0.180 10.8% 0 0
15 JAN 94.000 0.070 0.110 0.110 10.2% 20 0
15 JAN 96.000 0.030 0.100 0.100 10.8% 0 0
15 JAN 98.000 0.010 0.140 0.140 12.4% 0 0
15 JAN 100.000 0 0.140 0.140 13.4% 0 0
15 APR 64.000 19.500 19.900 19.900 32.3% 0 0
15 APR 66.000 17.500 17.950 17.950 29.6% 0 0
15 APR 68.000 15.500 15.950 15.950 26.8% 0 0
15 APR 70.000 13.550 14.000 14.000 24.3% 0 0
15 APR 72.000 11.650 12.050 12.050 21.9% 3 0
15 APR 74.000 9.950 10.250 10.250 20.3% 22 0
15 APR 76.000 8.150 8.500 8.500 18.5% 60 0
15 APR 78.000 6.400 6.900 6.900 16.8% 8 0
15 APR 80.000 5.050 5.300 5.300 15.6% 10 0
15 APR 82.000 3.650 4.000 4.000 14.4% 44 0
15 APR 84.000 2.590 2.870 2.870 13.6% 122 0
15 APR 86.000 1.730 1.960 1.960 12.9% 17 0
15 APR 88.000 1.060 1.150 1.150 11.9% 6 20
15 APR 90.000 0.600 0.850 0.850 11.9% 2 0
15 APR 92.000 0.300 0.520 0.520 11.5% 0 0
15 APR 94.000 0.120 0.310 0.310 11.1% 0 0
15 APR 96.000 0.020 0.210 0.210 13.1% 0 0
15 APR 98.000 0 0.250 0.250 11.0% 0 0
15 APR 100.000 0 0.250 0.250 12.0% 0 0
16 JAN 50.000 33.450 34.150 34.150 47.3% 1 0
16 JAN 52.000 31.400 32.150 32.150 44.2% 10 0
16 JAN 54.000 29.400 30.100 30.100 41.3% 0 0
16 JAN 56.000 27.450 28.150 28.150 38.8% 2 0
16 JAN 58.000 25.400 26.150 26.150 36.1% 3 0
16 JAN 60.000 23.400 24.100 24.100 33.4% 6 0
16 JAN 62.000 21.450 22.250 22.250 31.3% 40 0
16 JAN 64.000 19.450 20.150 20.150 28.7% 1 0
16 JAN 66.000 17.500 18.150 18.150 26.4% 10 0
16 JAN 68.000 15.500 16.250 16.250 24.2% 277 0
16 JAN 70.000 13.700 14.400 14.400 22.5% 659 0
16 JAN 72.000 11.950 12.750 12.750 21.1% 1,043 0
16 JAN 74.000 10.350 11.000 11.000 19.6% 1,455 0
16 JAN 76.000 8.850 9.350 9.350 18.4% 347 0
16 JAN 78.000 7.450 7.950 7.950 17.4% 1,288 0
16 JAN 80.000 6.200 6.650 6.650 16.6% 1,533 0
16 JAN 82.000 5.050 5.550 5.550 16.0% 163 0
16 JAN 84.000 4.150 4.500 4.500 15.5% 19 0
16 JAN 86.000 3.300 3.650 3.650 15.0% 0 0
16 JAN 88.000 2.570 2.910 2.910 14.6% 0 0
16 JAN 90.000 2.030 2.230 2.230 14.3% 30 0
16 JAN 92.000 1.530 1.640 1.640 13.8% 73 0
17 JAN 58.000 24.800 26.600 26.600 33.5% 0 0
17 JAN 60.000 22.800 24.600 24.600 31.2% 21 0
17 JAN 72.000 12.050 13.500 13.500 20.8% 13 0
17 JAN 74.000 10.650 12.050 12.050 19.9% 25 0
17 JAN 76.000 9.650 10.600 10.600 19.3% 23 0
17 JAN 78.000 8.500 9.500 9.500 18.9% 500 0
17 JAN 80.000 7.350 8.250 8.250 18.1% 3,306 0
17 JAN 82.000 6.350 7.250 7.250 17.6% 35 0
17 JAN 84.000 5.450 6.350 6.350 17.2% 79 0
17 JAN 86.000 4.750 5.450 5.450 16.9% 35 1
17 JAN 88.000 4.000 4.750 4.750 16.5% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 31,468 Volume: 450
14 SEP 64.000 0 0.110 0.110 52.1% 0 0
14 SEP 66.000 0 0.110 0.110 46.9% 0 0
14 SEP 68.000 0 0.110 0.110 41.7% 0 0
14 SEP 70.000 0 0.110 0.110 36.5% 0 0
14 SEP 72.000 0 0.110 0.110 31.5% 0 0
14 SEP 74.000 0 0.110 0.110 26.5% 7 0
14 SEP 76.000 0 0.110 0.110 21.5% 80 0
14 SEP 78.000 0.010 0.130 0.130 17.2% 255 10
14 SEP 80.000 0.100 0.130 0.130 13.5% 575 0
14 SEP 82.000 0.260 0.320 0.320 10.5% 221 35
14 SEP 83.000 0.500 0.570 0.570 9.4% 559 160
14 SEP 84.000 0.900 0.980 0.980 8.1% 66 24
14 SEP 86.000 2.340 2.460 2.460 -- 0 50
14 SEP 88.000 4.250 4.400 4.400 -- 0 0
14 SEP 90.000 6.250 6.400 6.400 -- 0 0
14 SEP 92.000 8.250 8.400 8.400 -- 0 0
14 SEP 94.000 10.250 10.400 10.400 -- 0 0
14 SEP 96.000 12.250 12.400 12.400 -- 0 0
14 SEP 98.000 14.250 14.400 14.400 -- 0 0
14 SEP 100.000 16.250 16.400 16.400 -- 0 0
14 OCT 58.000 0 0.070 0.070 42.9% 40 0
14 OCT 60.000 0 0.070 0.070 39.3% 40 0
14 OCT 62.000 0 0.070 0.070 35.8% 80 0
14 OCT 64.000 0 0.070 0.070 32.3% 30 0
14 OCT 66.000 0 0.070 0.070 28.9% 78 0
14 OCT 68.000 0 0.100 0.100 26.8% 94 0
14 OCT 70.000 0 0.100 0.100 23.4% 158 0
14 OCT 72.000 0.020 0.110 0.110 21.0% 265 0
14 OCT 74.000 0.040 0.120 0.120 18.3% 503 0
14 OCT 76.000 0.060 0.130 0.130 15.4% 960 0
14 OCT 78.000 0.130 0.170 0.170 13.2% 1,169 20
14 OCT 80.000 0.270 0.320 0.320 11.4% 545 30
14 OCT 82.000 0.630 0.680 0.680 10.0% 204 0
14 OCT 82.500 0.730 0.830 0.830 9.5% 22 30
14 OCT 84.000 1.290 1.360 1.360 7.9% 45 0
14 OCT 85.000 1.840 1.980 1.980 6.8% 0 0
14 OCT 86.000 2.560 2.680 2.680 -- 71 0
14 OCT 88.000 4.300 4.450 4.450 -- 10 0
14 OCT 90.000 6.250 6.400 6.400 -- 10 0
14 OCT 92.000 8.250 8.400 8.400 -- 0 0
14 OCT 94.000 10.250 10.400 10.400 -- 0 0
14 OCT 96.000 12.250 12.400 12.400 -- 0 0
14 OCT 98.000 14.250 14.400 14.400 -- 0 0
14 OCT 100.000 16.250 16.400 16.400 -- 0 0
15 JAN 50.000 0 0.120 0.120 36.7% 1,844 0
15 JAN 52.000 0 0.120 0.120 34.1% 272 0
15 JAN 54.000 0.010 0.120 0.120 31.8% 44 0
15 JAN 56.000 0.020 0.130 0.130 29.9% 231 0
15 JAN 58.000 0.030 0.150 0.150 28.2% 335 0
15 JAN 60.000 0.040 0.150 0.150 26.0% 453 0
15 JAN 62.000 0.060 0.150 0.150 24.1% 652 0
15 JAN 64.000 0.080 0.160 0.160 22.3% 825 0
15 JAN 66.000 0.100 0.190 0.190 20.7% 1,031 2
15 JAN 68.000 0.150 0.220 0.220 19.3% 673 0
15 JAN 70.000 0.200 0.280 0.280 17.9% 664 0
15 JAN 72.000 0.270 0.330 0.330 16.3% 1,620 0
15 JAN 74.000 0.390 0.450 0.450 15.2% 1,028 0
15 JAN 76.000 0.540 0.610 0.610 13.9% 594 0
15 JAN 78.000 0.770 0.850 0.850 12.6% 182 67
15 JAN 80.000 1.150 1.250 1.250 11.6% 1,602 0
15 JAN 82.000 1.760 1.840 1.840 10.7% 209 6
15 JAN 84.000 2.630 2.720 2.720 9.8% 90 6
15 JAN 86.000 3.800 3.950 3.950 8.8% 14 0
15 JAN 88.000 5.300 5.450 5.450 7.4% 34 10
15 JAN 90.000 7.050 7.250 7.250 -- 60 0
15 JAN 92.000 8.950 9.100 9.100 -- 31 0
15 JAN 94.000 10.900 11.050 11.050 -- 24 0
15 JAN 96.000 12.900 13.000 13.000 -- 24 0
15 JAN 98.000 14.850 15.000 15.000 -- 0 0
15 JAN 100.000 16.850 17.050 17.050 -- 0 0
15 APR 64.000 0.060 0.290 0.290 18.2% 0 0
15 APR 66.000 0.140 0.360 0.360 17.6% 0 0
15 APR 68.000 0.210 0.450 0.450 16.6% 0 0
15 APR 70.000 0.370 0.560 0.560 16.0% 20 0
15 APR 72.000 0.530 0.760 0.760 15.3% 33 0
15 APR 74.000 0.830 1.020 1.020 14.8% 9 0
15 APR 76.000 1.140 1.350 1.350 14.1% 110 0
15 APR 78.000 1.580 1.800 1.800 13.4% 20 0
15 APR 80.000 2.120 2.430 2.430 12.8% 20 0
15 APR 82.000 2.860 3.200 3.200 12.1% 0 0
15 APR 84.000 3.800 4.150 4.150 11.5% 0 0
15 APR 86.000 5.000 5.300 5.300 10.9% 12 0
15 APR 88.000 6.300 6.750 6.750 10.2% 0 0
15 APR 90.000 7.850 8.300 8.300 9.3% 0 0
15 APR 92.000 9.600 10.050 10.050 9.6% 20 0
15 APR 94.000 11.500 11.650 11.650 -- 0 0
15 APR 96.000 13.400 13.550 13.550 -- 0 0
15 APR 98.000 15.250 15.850 15.850 -- 0 0
15 APR 100.000 17.250 17.850 17.850 -- 0 0
16 JAN 50.000 0.030 0.270 0.270 20.9% 146 0
16 JAN 52.000 0.090 0.330 0.330 20.5% 100 0
16 JAN 54.000 0.160 0.390 0.390 20.0% 1 0
16 JAN 56.000 0.300 0.420 0.420 19.5% 1,156 0
16 JAN 58.000 0.410 0.590 0.590 19.3% 115 0
16 JAN 60.000 0.500 0.720 0.720 18.6% 2,895 0
16 JAN 62.000 0.750 0.890 0.890 18.4% 114 0
16 JAN 64.000 0.890 1.100 1.100 17.7% 170 0
16 JAN 66.000 1.120 1.340 1.340 17.1% 888 0
16 JAN 68.000 1.470 1.670 1.670 16.8% 96 0
16 JAN 70.000 1.810 2.030 2.030 16.3% 710 0
16 JAN 72.000 2.240 2.550 2.550 16.0% 392 0
16 JAN 74.000 2.700 3.050 3.050 15.5% 262 0
16 JAN 76.000 3.300 3.700 3.700 15.1% 82 0
16 JAN 78.000 4.050 4.400 4.400 14.7% 1,560 0
16 JAN 80.000 4.850 5.200 5.200 14.3% 1,400 0
16 JAN 82.000 5.700 6.150 6.150 13.8% 294 0
16 JAN 84.000 6.850 7.250 7.250 13.6% 80 0
16 JAN 86.000 8.000 8.400 8.400 13.1% 25 0
16 JAN 88.000 9.300 9.700 9.700 12.8% 0 0
16 JAN 90.000 10.600 11.250 11.250 12.4% 0 0
16 JAN 92.000 12.050 12.750 12.750 11.9% 1 0
17 JAN 58.000 1.030 1.520 1.520 17.9% 177 0
17 JAN 60.000 1.340 1.810 1.810 17.6% 152 0
17 JAN 72.000 4.150 4.850 4.850 15.8% 47 0
17 JAN 74.000 4.800 5.550 5.550 15.4% 28 0
17 JAN 76.000 5.500 6.450 6.450 15.2% 24 0
17 JAN 78.000 6.450 7.400 7.400 15.0% 10 0
17 JAN 80.000 7.300 8.250 8.250 14.5% 1,670 0
17 JAN 82.000 8.350 9.300 9.300 14.2% 6 0
17 JAN 84.000 9.500 10.400 10.400 13.9% 0 0
17 JAN 86.000 10.300 11.850 11.850 13.4% 0 0
17 JAN 88.000 11.650 13.100 13.100 13.1% 0 0

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