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 31, 2014 at 2:55 p.m.   (Data 15 minutes delayed)
  Last price: 81.740 Net change: 0.550 Bid price: 81.740 Ask price: 81.750 30-day historical volatility: 15.91%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,004 Volume: 528
14 NOV 62.000 19.750 19.850 19.350 69.7% 0 0
14 NOV 64.000 17.750 17.900 17.350 63.0% 0 0
14 NOV 66.000 15.750 15.900 15.350 56.5% 0 0
14 NOV 68.000 13.750 13.900 13.350 51.1% 0 0
14 NOV 70.000 11.750 11.900 11.400 44.6% 0 0
14 NOV 72.000 9.800 9.900 9.400 38.1% 0 0
14 NOV 74.000 7.800 7.950 7.400 32.4% 0 0
14 NOV 76.000 5.850 5.950 5.500 27.0% 0 0
14 NOV 78.000 3.950 4.050 3.600 21.8% 11 0
14 NOV 80.000 2.190 2.280 2.250 17.0% 93 20
14 NOV 82.000 0.850 0.940 0.950 14.0% 1,366 201
14 NOV 82.500 0.620 0.700 0.660 13.5% 1,787 29
14 NOV 84.000 0.200 0.250 0.310 12.6% 2,352 75
14 NOV 86.000 0.020 0.070 0.050 11.4% 601 0
14 NOV 87.000 0 0.080 0.070 13.0% 4,174 0
14 NOV 88.000 0 0.060 0.060 14.1% 0 0
14 NOV 90.000 0 0.060 0.060 17.5% 0 0
14 NOV 92.000 0 0.060 0.060 20.8% 0 0
14 NOV 94.000 0 0.060 0.060 24.0% 0 0
14 NOV 96.000 0 0.060 0.060 41.1% 0 0
14 NOV 98.000 0 0.060 0.060 45.6% 0 0
14 NOV 100.000 0 0.060 0.060 49.9% 0 0
14 DEC 62.000 19.850 20.000 19.450 53.5% 0 0
14 DEC 64.000 17.850 18.000 17.500 49.1% 0 0
14 DEC 66.000 15.900 16.000 15.500 44.1% 0 0
14 DEC 68.000 13.900 14.050 13.500 40.3% 0 0
14 DEC 70.000 11.950 12.050 11.550 35.8% 0 0
14 DEC 72.000 10.000 10.100 9.650 31.7% 0 0
14 DEC 74.000 8.100 8.200 7.750 27.7% 0 0
14 DEC 76.000 6.250 6.350 5.900 24.3% 0 0
14 DEC 78.000 4.450 4.600 4.150 21.0% 20 0
14 DEC 80.000 2.890 2.970 2.620 18.2% 156 0
14 DEC 82.000 1.600 1.670 1.430 16.1% 94 0
14 DEC 82.500 1.350 1.410 1.190 15.5% 3,678 0
14 DEC 84.000 0.730 0.790 0.800 14.6% 339 5
14 DEC 85.000 0.480 0.530 0.500 14.2% 1,000 9
14 DEC 86.000 0.270 0.320 0.380 13.6% 167 40
14 DEC 88.000 0.100 0.160 0.150 14.0% 0 0
14 DEC 90.000 0.030 0.110 0.100 13.5% 0 0
14 DEC 92.000 0 0.090 0.090 14.7% 0 0
14 DEC 94.000 0 0.090 0.090 16.8% 0 0
14 DEC 96.000 0 0.090 0.090 18.9% 0 0
14 DEC 98.000 0 0.090 0.090 20.9% 0 0
15 JAN 50.000 31.850 32.000 31.450 74.0% 34 0
15 JAN 52.000 29.900 30.000 29.450 69.5% 20 0
15 JAN 54.000 27.900 28.050 27.500 65.2% 0 0
15 JAN 56.000 25.900 26.050 25.500 60.9% 0 0
15 JAN 58.000 23.900 24.050 23.550 56.3% 0 0
15 JAN 60.000 21.950 22.100 21.550 52.2% 0 0
15 JAN 62.000 19.950 20.100 19.600 48.2% 0 0
15 JAN 64.000 18.000 18.150 17.600 44.2% 26 0
15 JAN 66.000 16.000 16.150 15.650 40.3% 0 0
15 JAN 68.000 14.050 14.200 13.700 36.7% 0 0
15 JAN 70.000 12.150 12.300 11.750 33.3% 17 0
15 JAN 72.000 10.200 10.350 9.850 29.7% 23 0
15 JAN 74.000 8.400 8.500 8.500 26.7% 40 10
15 JAN 76.000 6.600 6.700 6.250 23.8% 285 0
15 JAN 78.000 4.900 5.000 4.600 21.1% 565 0
15 JAN 80.000 3.350 3.450 3.150 18.6% 2,623 0
15 JAN 82.000 2.090 2.170 2.100 16.8% 1,217 6
15 JAN 82.500 1.840 1.910 1.690 16.3% 57 0
15 JAN 84.000 1.160 1.230 1.270 15.3% 762 10
15 JAN 86.000 0.560 0.610 0.560 14.3% 1,555 17
15 JAN 88.000 0.250 0.310 0.260 14.0% 276 17
15 JAN 90.000 0.110 0.180 0.150 14.3% 172 10
15 JAN 92.000 0.040 0.150 0.140 13.7% 17 0
15 JAN 94.000 0.010 0.140 0.140 14.8% 20 0
15 JAN 96.000 0 0.140 0.140 16.3% 0 0
15 JAN 98.000 0 0.140 0.140 18.0% 0 0
15 JAN 100.000 0 0.140 0.140 19.6% 0 0
15 APR 62.000 19.900 20.150 19.600 38.3% 0 0
15 APR 64.000 17.800 18.250 17.650 34.5% 0 0
15 APR 66.000 16.000 16.300 15.700 32.4% 0 0
15 APR 68.000 13.900 14.400 13.800 28.9% 0 0
15 APR 70.000 12.050 12.500 11.950 26.5% 20 0
15 APR 72.000 10.200 10.600 10.100 24.1% 13 0
15 APR 74.000 8.650 8.900 8.400 23.0% 88 0
15 APR 76.000 6.900 7.150 6.750 20.5% 80 0
15 APR 78.000 5.500 5.650 5.800 19.3% 93 60
15 APR 80.000 4.100 4.300 3.950 17.9% 283 0
15 APR 82.000 2.960 3.100 2.830 16.7% 234 0
15 APR 84.000 2.000 2.140 2.150 15.7% 448 5
15 APR 86.000 1.280 1.380 1.250 14.9% 147 0
15 APR 88.000 0.740 0.870 0.800 14.2% 154 11
15 APR 90.000 0.430 0.540 0.520 13.9% 115 0
15 APR 92.000 0.170 0.390 0.340 13.7% 23 0
15 APR 94.000 0.060 0.260 0.240 12.7% 0 0
15 APR 96.000 0.020 0.220 0.210 12.8% 0 0
15 APR 98.000 0 0.140 0.130 12.6% 0 0
15 APR 100.000 0 0.120 0.120 13.4% 0 0
16 JAN 50.000 31.600 32.300 31.600 47.3% 1 0
16 JAN 52.000 29.650 30.350 29.650 44.6% 0 0
16 JAN 54.000 27.650 28.300 27.650 41.5% 0 0
16 JAN 56.000 25.800 26.350 25.700 39.2% 2 0
16 JAN 58.000 23.800 24.350 23.750 36.4% 0 0
16 JAN 60.000 21.600 22.400 21.850 33.4% 6 0
16 JAN 62.000 19.950 20.500 19.800 31.7% 40 0
16 JAN 64.000 18.000 18.600 17.950 29.4% 1 0
16 JAN 66.000 16.150 16.750 16.100 27.4% 4 0
16 JAN 68.000 14.450 15.000 14.400 25.8% 255 0
16 JAN 70.000 12.750 13.250 12.700 24.2% 659 0
16 JAN 72.000 11.050 11.650 11.100 22.7% 1,043 0
16 JAN 74.000 9.550 10.000 9.500 21.3% 1,455 0
16 JAN 76.000 8.200 8.600 8.150 20.4% 347 0
16 JAN 78.000 6.900 7.350 6.950 19.6% 1,298 0
16 JAN 80.000 5.800 6.250 5.850 19.0% 1,558 0
16 JAN 82.000 4.750 5.150 4.800 18.2% 262 0
16 JAN 84.000 3.750 4.150 3.800 17.4% 204 0
16 JAN 86.000 3.050 3.400 3.100 17.0% 38 0
16 JAN 88.000 2.350 2.700 2.500 16.5% 22 0
16 JAN 90.000 1.830 2.050 1.880 16.0% 360 0
16 JAN 92.000 1.350 1.580 1.440 15.6% 106 0
17 JAN 58.000 23.150 25.000 25.150 33.5% 22 2
17 JAN 60.000 21.150 23.000 22.350 31.1% 42 0
17 JAN 72.000 11.300 12.800 12.300 22.2% 16 0
17 JAN 74.000 10.300 11.200 10.700 21.5% 25 0
17 JAN 76.000 9.050 9.950 9.550 20.7% 23 0
17 JAN 78.000 8.000 8.900 8.500 20.2% 510 0
17 JAN 80.000 7.000 7.950 7.550 19.8% 3,310 0
17 JAN 82.000 6.000 6.950 6.200 19.2% 34 1
17 JAN 84.000 5.150 6.100 5.650 18.8% 82 0
17 JAN 86.000 4.550 5.300 4.950 18.5% 29 0
17 JAN 88.000 3.850 4.550 4.350 18.1% 5 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,648 Volume: 258
14 NOV 62.000 0 0.080 0.080 51.4% 0 0
14 NOV 64.000 0 0.080 0.080 46.3% 0 0
14 NOV 66.000 0.010 0.090 0.090 42.5% 0 0
14 NOV 68.000 0.010 0.090 0.090 37.2% 0 0
14 NOV 70.000 0.020 0.090 0.100 32.6% 35 0
14 NOV 72.000 0.020 0.100 0.110 27.8% 48 0
14 NOV 74.000 0.050 0.110 0.110 23.9% 49 0
14 NOV 76.000 0.080 0.130 0.170 19.4% 121 0
14 NOV 78.000 0.160 0.220 0.200 16.0% 1,047 27
14 NOV 80.000 0.390 0.460 0.320 13.2% 601 25
14 NOV 82.000 1.040 1.130 1.020 10.9% 403 92
14 NOV 82.500 1.310 1.420 1.770 10.3% 0 0
14 NOV 84.000 2.380 2.470 2.970 -- 110 0
14 NOV 86.000 4.200 4.300 4.850 -- 30 0
14 NOV 87.000 5.200 5.300 5.850 -- 0 0
14 NOV 88.000 6.200 6.300 6.850 -- 75 0
14 NOV 90.000 8.200 8.300 8.850 -- 0 0
14 NOV 92.000 10.200 10.300 10.850 -- 0 0
14 NOV 94.000 12.200 12.300 12.850 -- 0 0
14 NOV 96.000 14.200 14.300 14.850 -- 0 0
14 NOV 98.000 16.200 16.300 16.850 -- 0 0
14 NOV 100.000 18.200 18.300 18.850 -- 0 0
14 DEC 62.000 0.050 0.140 0.150 38.2% 0 0
14 DEC 64.000 0.060 0.140 0.150 34.6% 0 0
14 DEC 66.000 0.080 0.140 0.150 31.1% 20 0
14 DEC 68.000 0.090 0.160 0.160 28.2% 0 0
14 DEC 70.000 0.110 0.180 0.200 25.3% 0 0
14 DEC 72.000 0.160 0.230 0.250 22.6% 10 0
14 DEC 74.000 0.240 0.300 0.340 20.3% 160 0
14 DEC 76.000 0.380 0.430 0.520 18.1% 169 0
14 DEC 78.000 0.610 0.650 0.750 16.0% 45 0
14 DEC 80.000 1.010 1.070 1.250 14.0% 161 0
14 DEC 82.000 1.710 1.790 2.080 12.1% 57 0
14 DEC 82.500 1.950 2.040 2.350 11.6% 20 0
14 DEC 84.000 2.840 2.930 3.350 9.8% 23 0
14 DEC 85.000 3.550 3.700 4.850 7.5% 0 0
14 DEC 86.000 4.400 4.550 5.000 -- 0 0
14 DEC 88.000 6.250 6.350 6.900 -- 0 0
14 DEC 90.000 8.200 8.300 8.850 -- 0 0
14 DEC 92.000 10.150 10.300 10.850 -- 0 0
14 DEC 94.000 12.150 12.300 12.850 -- 0 0
14 DEC 96.000 14.150 14.300 14.850 -- 0 0
14 DEC 98.000 16.150 16.300 16.850 -- 0 0
15 JAN 50.000 0 0.150 0.160 49.2% 1,799 0
15 JAN 52.000 0.020 0.150 0.150 46.1% 272 0
15 JAN 54.000 0.020 0.150 0.150 42.7% 44 0
15 JAN 56.000 0.040 0.150 0.150 39.9% 258 0
15 JAN 58.000 0.060 0.150 0.150 37.2% 476 0
15 JAN 60.000 0.080 0.150 0.160 34.4% 566 0
15 JAN 62.000 0.100 0.160 0.160 31.9% 792 0
15 JAN 64.000 0.120 0.170 0.170 28.9% 972 0
15 JAN 66.000 0.130 0.190 0.210 26.6% 1,092 0
15 JAN 68.000 0.160 0.240 0.200 24.6% 673 20
15 JAN 70.000 0.230 0.310 0.340 22.7% 605 0
15 JAN 72.000 0.320 0.400 0.450 20.9% 1,501 0
15 JAN 74.000 0.460 0.520 0.580 19.0% 2,075 0
15 JAN 76.000 0.650 0.710 0.700 17.2% 1,086 50
15 JAN 78.000 0.940 1.000 1.140 15.3% 327 0
15 JAN 80.000 1.400 1.470 1.250 13.5% 1,686 1
15 JAN 82.000 2.130 2.220 2.510 11.8% 206 0
15 JAN 82.500 2.360 2.450 2.770 11.3% 0 0
15 JAN 84.000 3.150 3.300 3.750 9.6% 431 0
15 JAN 86.000 4.600 4.750 5.200 -- 14 0
15 JAN 88.000 6.300 6.450 6.950 -- 34 0
15 JAN 90.000 8.200 8.350 8.900 -- 60 0
15 JAN 92.000 10.200 10.300 10.000 -- 31 10
15 JAN 94.000 12.150 12.300 12.850 -- 24 0
15 JAN 96.000 14.150 14.300 14.850 -- 24 0
15 JAN 98.000 16.150 16.300 16.850 -- 0 0
15 JAN 100.000 18.150 18.300 18.850 -- 0 0
15 APR 62.000 0.100 0.250 0.240 22.4% 0 0
15 APR 64.000 0.160 0.290 0.320 21.1% 45 0
15 APR 66.000 0.220 0.380 0.420 20.0% 84 0
15 APR 68.000 0.360 0.500 0.510 19.3% 279 0
15 APR 70.000 0.480 0.620 0.630 18.0% 70 0
15 APR 72.000 0.680 0.840 0.820 17.2% 63 23
15 APR 74.000 0.960 1.140 1.200 16.3% 59 0
15 APR 76.000 1.350 1.520 1.710 15.5% 238 0
15 APR 78.000 1.960 2.050 2.260 14.8% 101 0
15 APR 80.000 2.610 2.710 2.980 13.8% 89 0
15 APR 82.000 3.350 3.600 3.950 12.7% 49 0
15 APR 84.000 4.400 4.700 5.050 11.6% 0 0
15 APR 86.000 5.650 6.000 6.400 9.9% 15 0
15 APR 88.000 7.150 7.500 7.950 8.1% 0 0
15 APR 90.000 8.850 9.250 9.750 -- 20 0
15 APR 92.000 10.650 11.050 11.550 -- 70 0
15 APR 94.000 12.550 12.950 13.450 -- 40 0
15 APR 96.000 14.500 14.900 15.450 -- 0 0
15 APR 98.000 16.450 16.850 17.400 -- 0 0
15 APR 100.000 18.450 18.850 19.400 -- 0 0
16 JAN 50.000 0.120 0.310 0.300 22.9% 147 0
16 JAN 52.000 0.180 0.360 0.370 22.1% 100 0
16 JAN 54.000 0.270 0.450 0.470 21.6% 1 0
16 JAN 56.000 0.360 0.500 0.510 20.7% 1,172 0
16 JAN 58.000 0.510 0.700 0.730 20.6% 115 0
16 JAN 60.000 0.680 0.860 0.840 20.1% 2,912 0
16 JAN 62.000 0.880 1.050 1.100 19.5% 121 0
16 JAN 64.000 1.140 1.290 1.360 19.1% 172 0
16 JAN 66.000 1.430 1.580 1.670 18.5% 921 0
16 JAN 68.000 1.760 1.940 2.060 18.0% 89 0
16 JAN 70.000 2.150 2.430 2.580 17.6% 729 0
16 JAN 72.000 2.620 2.950 3.150 17.1% 371 0
16 JAN 74.000 3.200 3.550 3.700 16.6% 278 0
16 JAN 76.000 3.850 4.200 4.450 16.0% 141 0
16 JAN 78.000 4.550 4.900 5.200 15.3% 1,592 0
16 JAN 80.000 5.500 6.000 6.200 15.1% 1,441 0
16 JAN 82.000 6.450 6.950 6.350 14.5% 246 10
16 JAN 84.000 7.550 8.000 8.350 13.9% 100 0
16 JAN 86.000 8.800 9.250 9.650 13.4% 100 0
16 JAN 88.000 10.100 10.600 11.150 12.5% 75 0
16 JAN 90.000 11.400 12.100 12.600 11.6% 0 0
16 JAN 92.000 13.000 13.650 14.150 10.6% 0 0
17 JAN 58.000 1.190 1.650 1.700 18.3% 314 0
17 JAN 60.000 1.590 2.040 2.130 18.3% 204 0
17 JAN 72.000 4.700 5.450 5.650 16.5% 59 0
17 JAN 74.000 5.450 6.000 6.550 15.9% 49 0
17 JAN 76.000 6.350 7.200 7.450 16.0% 24 0
17 JAN 78.000 7.200 8.150 8.400 15.6% 18 0
17 JAN 80.000 8.250 9.100 9.400 15.2% 1,685 0
17 JAN 82.000 9.300 10.250 10.550 14.9% 6 0
17 JAN 84.000 10.300 11.700 12.050 14.6% 0 0
17 JAN 86.000 11.550 12.950 13.300 14.2% 11 0
17 JAN 88.000 12.750 14.250 14.650 13.6% 1 0

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