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: January 26, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 78.140 Net change: -0.300 Bid price: 78.100 Ask price: 78.160 30-day historical volatility: 15.38%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,325 Volume: 2,711
15 FEB 60.000 18.100 18.250 18.250 63.0% 0 0
15 FEB 62.000 16.100 16.250 16.250 56.5% 0 0
15 FEB 64.000 14.100 14.250 14.250 50.1% 0 0
15 FEB 66.000 12.100 12.250 12.250 43.7% 0 0
15 FEB 68.000 10.100 10.250 10.250 37.5% 0 0
15 FEB 70.000 8.100 8.250 8.250 31.2% 0 0
15 FEB 72.000 6.100 6.250 6.250 24.9% 3 0
15 FEB 74.000 4.150 4.250 4.250 18.9% 139 10
15 FEB 76.000 2.370 2.460 2.460 15.4% 205 18
15 FEB 77.000 1.660 1.730 1.730 14.8% 4,097 0
15 FEB 78.000 1.100 1.160 1.160 14.6% 786 50
15 FEB 79.000 0.690 0.790 0.790 15.0% 457 2,304
15 FEB 80.000 0.400 0.450 0.450 14.6% 455 37
15 FEB 81.000 0.220 0.310 0.310 15.3% 64 0
15 FEB 82.000 0.150 0.200 0.200 16.2% 185 0
15 FEB 82.500 0.070 0.160 0.160 15.7% 506 0
15 FEB 84.000 0.020 0.120 0.120 15.9% 4,138 0
15 FEB 86.000 0 0.090 0.090 17.7% 131 0
15 FEB 88.000 0 0.080 0.080 20.7% 1 0
15 FEB 90.000 0 0.080 0.080 23.9% 0 0
15 FEB 92.000 0 0.080 0.080 40.4% 0 0
15 FEB 94.000 0 0.080 0.080 44.9% 0 0
15 FEB 96.000 0 0.080 0.080 49.3% 0 0
15 FEB 98.000 0 0.080 0.080 53.5% 0 0
15 MAR 60.000 18.100 18.250 18.250 48.4% 0 0
15 MAR 62.000 16.100 16.250 16.250 43.5% 0 0
15 MAR 64.000 14.100 14.250 14.250 38.7% 0 0
15 MAR 66.000 12.100 12.250 12.250 33.9% 0 0
15 MAR 68.000 10.100 10.250 10.250 29.2% 0 0
15 MAR 70.000 8.100 8.250 8.250 24.4% 0 0
15 MAR 72.000 6.200 6.300 6.300 20.7% 0 0
15 MAR 74.000 4.450 4.600 4.600 18.9% 10 0
15 MAR 76.000 3.000 3.100 3.100 17.8% 13 10
15 MAR 78.000 1.860 1.980 1.980 17.4% 41 20
15 MAR 79.000 1.380 1.440 1.440 16.7% 31 0
15 MAR 80.000 1.000 1.130 1.130 16.8% 3,972 30
15 MAR 81.000 0.690 0.760 0.760 16.2% 156 0
15 MAR 82.000 0.470 0.540 0.540 16.1% 13 0
15 MAR 84.000 0.200 0.290 0.290 16.2% 6 0
15 MAR 86.000 0.090 0.160 0.160 16.7% 0 0
15 MAR 88.000 0.040 0.120 0.120 16.2% 0 0
15 MAR 90.000 0.020 0.100 0.100 17.5% 0 0
15 MAR 92.000 0 0.100 0.100 19.1% 0 0
15 MAR 94.000 0 0.100 0.100 21.2% 0 0
15 APR 60.000 18.100 18.250 18.250 42.9% 0 0
15 APR 62.000 16.100 16.250 16.250 38.7% 0 0
15 APR 64.000 14.100 14.250 14.250 34.5% 0 0
15 APR 66.000 12.100 12.250 12.250 30.3% 0 0
15 APR 68.000 10.100 10.250 10.250 26.2% 7 0
15 APR 70.000 8.200 8.350 8.350 23.2% 15 10
15 APR 72.000 6.450 6.600 6.600 21.3% 125 0
15 APR 74.000 4.850 5.050 5.050 20.1% 47 0
15 APR 76.000 3.500 3.600 3.600 18.9% 409 10
15 APR 78.000 2.350 2.420 2.420 18.0% 220 0
15 APR 80.000 1.430 1.540 1.540 17.2% 437 80
15 APR 82.000 0.780 0.860 0.860 16.3% 1,727 12
15 APR 82.500 0.670 0.780 0.780 16.4% 62 0
15 APR 84.000 0.400 0.460 0.460 15.9% 791 30
15 APR 86.000 0.200 0.270 0.270 16.0% 263 8
15 APR 88.000 0.150 0.180 0.180 17.2% 342 0
15 APR 90.000 0.050 0.150 0.150 15.8% 105 0
15 APR 92.000 0.030 0.150 0.150 17.3% 23 0
15 APR 94.000 0.010 0.150 0.150 18.6% 0 0
15 APR 96.000 0.010 0.150 0.150 20.3% 0 0
15 APR 98.000 0 0.120 0.120 21.0% 0 0
15 APR 100.000 0 0.120 0.120 22.5% 0 0
15 JUL 60.000 18.100 18.250 18.250 35.9% 0 0
15 JUL 62.000 16.100 16.250 16.250 32.4% 0 0
15 JUL 64.000 14.100 14.250 14.250 29.1% 0 0
15 JUL 66.000 12.100 12.250 12.250 25.7% 0 40
15 JUL 68.000 10.250 10.450 10.450 23.6% 0 0
15 JUL 70.000 8.550 8.750 8.750 22.1% 10 0
15 JUL 72.000 7.000 7.150 7.150 20.8% 0 0
15 JUL 74.000 5.550 5.650 5.650 19.5% 1 0
15 JUL 76.000 4.250 4.350 4.350 18.5% 21 0
15 JUL 78.000 3.100 3.250 3.250 17.6% 53 8
15 JUL 80.000 2.200 2.340 2.340 17.0% 158 0
15 JUL 82.000 1.480 1.590 1.590 16.3% 470 9
15 JUL 84.000 0.970 1.070 1.070 15.9% 296 0
15 JUL 86.000 0.630 0.700 0.700 15.7% 57 1
15 JUL 88.000 0.410 0.510 0.510 15.9% 3 0
15 JUL 90.000 0.250 0.360 0.360 16.0% 32 0
15 JUL 92.000 0.160 0.250 0.250 15.9% 30 0
15 JUL 94.000 0.130 0.190 0.190 15.3% 0 0
15 JUL 96.000 0.090 0.160 0.160 15.6% 0 0
15 JUL 98.000 0.070 0.160 0.160 16.4% 0 0
15 JUL 100.000 0.040 0.150 0.150 17.0% 0 0
16 JAN 50.000 27.750 28.600 28.600 46.7% 11 0
16 JAN 52.000 25.800 26.650 26.650 43.8% 0 0
16 JAN 54.000 23.800 24.650 24.650 40.7% 0 0
16 JAN 56.000 21.800 22.650 22.650 37.6% 2 0
16 JAN 58.000 19.800 20.500 20.500 34.2% 0 0
16 JAN 60.000 17.850 18.500 18.500 31.5% 7 0
16 JAN 62.000 15.800 16.550 16.550 28.6% 42 0
16 JAN 64.000 14.000 14.700 14.700 26.6% 1 0
16 JAN 66.000 12.300 13.050 13.050 25.2% 13 0
16 JAN 68.000 10.750 11.450 11.450 24.0% 255 0
16 JAN 70.000 9.350 9.800 9.800 22.8% 708 0
16 JAN 72.000 7.950 8.300 8.300 21.6% 1,029 0
16 JAN 74.000 6.650 7.050 7.050 20.8% 1,329 0
16 JAN 76.000 5.400 5.900 5.900 19.9% 350 0
16 JAN 78.000 4.400 4.750 4.750 19.1% 1,303 14
16 JAN 80.000 3.550 3.900 3.900 18.7% 1,575 0
16 JAN 82.000 2.700 3.000 3.000 17.8% 424 0
16 JAN 84.000 2.040 2.270 2.270 17.2% 212 0
16 JAN 86.000 1.510 1.740 1.740 16.8% 98 0
16 JAN 88.000 1.080 1.310 1.310 16.4% 67 0
16 JAN 90.000 0.670 0.900 0.900 15.6% 389 0
16 JAN 92.000 0.470 0.710 0.710 15.6% 142 0
17 JAN 58.000 19.400 21.000 21.000 31.6% 30 0
17 JAN 60.000 17.400 18.850 18.850 28.9% 95 0
17 JAN 70.000 9.900 10.900 10.900 22.5% 0 0
17 JAN 72.000 8.650 9.600 9.600 21.6% 13 0
17 JAN 74.000 7.500 8.400 8.400 20.9% 25 0
17 JAN 76.000 6.550 7.450 7.450 20.5% 51 10
17 JAN 78.000 5.600 6.550 6.550 20.0% 515 0
17 JAN 80.000 4.900 5.650 5.650 19.7% 3,323 0
17 JAN 82.000 4.000 4.750 4.750 18.9% 58 0
17 JAN 84.000 3.350 4.100 4.100 18.6% 84 0
17 JAN 86.000 2.770 3.550 3.550 18.3% 37 0
17 JAN 88.000 2.240 2.990 2.990 17.9% 24 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 21,933 Volume: 231
15 FEB 60.000 0.020 0.130 0.130 50.9% 40 15
15 FEB 62.000 0.030 0.140 0.140 46.3% 20 0
15 FEB 64.000 0.040 0.150 0.150 41.6% 140 0
15 FEB 66.000 0.070 0.160 0.160 37.3% 0 0
15 FEB 68.000 0.100 0.180 0.180 33.0% 0 0
15 FEB 70.000 0.140 0.210 0.210 28.7% 342 0
15 FEB 72.000 0.240 0.280 0.280 25.3% 322 2
15 FEB 74.000 0.430 0.510 0.510 23.0% 2,128 0
15 FEB 76.000 0.860 0.940 0.940 21.5% 182 93
15 FEB 77.000 1.220 1.300 1.300 21.3% 200 0
15 FEB 78.000 1.680 1.750 1.750 21.1% 43 0
15 FEB 79.000 2.240 2.360 2.360 21.3% 75 0
15 FEB 80.000 2.960 3.100 3.100 22.4% 111 2
15 FEB 81.000 3.750 3.950 3.950 23.9% 0 0
15 FEB 82.000 4.650 4.850 4.850 26.0% 21 0
15 FEB 82.500 5.150 5.300 5.300 27.2% 0 0
15 FEB 84.000 6.600 6.750 6.750 31.2% 0 0
15 FEB 86.000 8.550 8.750 8.750 36.6% 0 0
15 FEB 88.000 10.550 10.750 10.750 42.0% 0 0
15 FEB 90.000 12.550 12.750 12.750 47.2% 0 0
15 FEB 92.000 14.550 14.750 14.750 52.1% 0 0
15 FEB 94.000 16.550 16.750 16.750 56.7% 0 0
15 FEB 96.000 18.550 18.750 18.750 61.2% 0 0
15 FEB 98.000 20.550 20.750 20.750 65.5% 0 0
15 MAR 60.000 0.100 0.190 0.190 38.4% 24 0
15 MAR 62.000 0.130 0.220 0.220 35.5% 0 0
15 MAR 64.000 0.170 0.240 0.240 32.4% 0 0
15 MAR 66.000 0.220 0.310 0.310 29.9% 0 0
15 MAR 68.000 0.310 0.370 0.370 27.3% 10 0
15 MAR 70.000 0.450 0.490 0.490 25.1% 0 0
15 MAR 72.000 0.650 0.720 0.720 23.2% 2 0
15 MAR 74.000 1.000 1.080 1.080 21.7% 5 0
15 MAR 76.000 1.550 1.640 1.640 20.5% 48 10
15 MAR 78.000 2.370 2.450 2.450 19.5% 100 0
15 MAR 79.000 2.890 2.990 2.990 19.2% 0 0
15 MAR 80.000 3.500 3.600 3.600 19.0% 0 0
15 MAR 81.000 4.200 4.350 4.350 19.2% 0 0
15 MAR 82.000 4.950 5.100 5.100 19.2% 0 0
15 MAR 84.000 6.700 6.900 6.900 21.0% 0 0
15 MAR 86.000 8.600 8.800 8.800 23.4% 0 0
15 MAR 88.000 10.550 10.750 10.750 26.2% 0 0
15 MAR 90.000 12.550 12.750 12.750 29.5% 0 0
15 MAR 92.000 14.550 14.750 14.750 32.7% 0 0
15 MAR 94.000 16.550 16.750 16.750 35.7% 0 0
15 APR 60.000 0.150 0.250 0.250 32.6% 20 0
15 APR 62.000 0.200 0.300 0.300 30.6% 0 0
15 APR 64.000 0.270 0.370 0.370 28.6% 45 0
15 APR 66.000 0.380 0.470 0.470 26.9% 75 0
15 APR 68.000 0.490 0.550 0.550 24.5% 282 0
15 APR 70.000 0.670 0.770 0.770 23.0% 265 0
15 APR 72.000 0.950 1.040 1.040 21.4% 160 30
15 APR 74.000 1.370 1.450 1.450 20.1% 298 40
15 APR 76.000 1.980 2.040 2.040 18.9% 446 0
15 APR 78.000 2.800 2.880 2.880 18.0% 145 0
15 APR 80.000 3.850 4.050 4.050 17.3% 220 0
15 APR 82.000 5.250 5.400 5.400 16.8% 69 0
15 APR 82.500 5.650 5.750 5.750 16.6% 0 0
15 APR 84.000 6.900 7.050 7.050 17.0% 20 0
15 APR 86.000 8.700 8.850 8.850 17.5% 21 0
15 APR 88.000 10.600 10.800 10.800 19.0% 30 0
15 APR 90.000 12.550 12.750 12.750 20.6% 20 0
15 APR 92.000 14.550 14.750 14.750 22.9% 70 0
15 APR 94.000 16.550 16.750 16.750 24.6% 40 0
15 APR 96.000 18.550 18.750 18.750 28.1% 0 0
15 APR 98.000 20.550 20.750 20.750 32.5% 0 0
15 APR 100.000 22.550 22.750 22.750 35.4% 0 0
15 JUL 60.000 0.440 0.500 0.500 26.3% 12 0
15 JUL 62.000 0.550 0.660 0.660 25.2% 61 0
15 JUL 64.000 0.700 0.760 0.760 23.7% 98 0
15 JUL 66.000 0.900 0.960 0.960 22.5% 41 0
15 JUL 68.000 1.170 1.270 1.270 21.6% 51 0
15 JUL 70.000 1.520 1.610 1.610 20.6% 93 0
15 JUL 72.000 1.970 2.090 2.090 19.7% 92 0
15 JUL 74.000 2.530 2.670 2.670 18.8% 54 0
15 JUL 76.000 3.250 3.350 3.350 17.9% 459 20
15 JUL 78.000 4.150 4.300 4.300 17.2% 246 0
15 JUL 80.000 5.250 5.400 5.400 16.6% 65 0
15 JUL 82.000 6.550 6.700 6.700 16.1% 10 0
15 JUL 84.000 8.050 8.250 8.250 16.0% 20 0
15 JUL 86.000 9.700 9.850 9.850 15.7% 2 0
15 JUL 88.000 11.500 11.650 11.650 16.1% 10 0
15 JUL 90.000 13.350 13.550 13.550 16.6% 20 0
15 JUL 92.000 15.250 15.450 15.450 17.1% 0 0
15 JUL 94.000 17.200 17.400 17.400 17.2% 0 0
15 JUL 96.000 19.200 19.350 19.350 17.5% 0 0
15 JUL 98.000 21.150 21.350 21.350 18.1% 0 0
15 JUL 100.000 23.150 23.350 23.350 19.3% 0 0
16 JAN 50.000 0.430 0.620 0.620 28.4% 142 0
16 JAN 52.000 0.540 0.720 0.720 27.4% 100 0
16 JAN 54.000 0.670 0.860 0.860 26.5% 1 0
16 JAN 56.000 0.670 0.820 0.820 24.0% 1,115 19
16 JAN 58.000 0.970 1.170 1.170 24.4% 153 0
16 JAN 60.000 1.230 1.420 1.420 23.7% 2,947 0
16 JAN 62.000 1.470 1.680 1.680 22.8% 203 0
16 JAN 64.000 1.870 2.040 2.040 22.3% 190 0
16 JAN 66.000 2.250 2.340 2.340 21.3% 974 0
16 JAN 68.000 2.730 2.920 2.920 20.9% 160 0
16 JAN 70.000 3.300 3.550 3.550 20.4% 965 0
16 JAN 72.000 3.950 4.200 4.200 19.7% 418 0
16 JAN 74.000 4.700 5.050 5.050 19.3% 612 0
16 JAN 76.000 5.400 5.800 5.800 18.2% 287 0
16 JAN 78.000 6.400 6.800 6.800 17.7% 1,632 0
16 JAN 80.000 7.550 7.950 7.950 17.3% 1,462 0
16 JAN 82.000 8.700 9.100 9.100 16.5% 276 0
16 JAN 84.000 10.000 10.450 10.450 15.8% 100 0
16 JAN 86.000 11.350 12.150 12.150 15.6% 100 0
16 JAN 88.000 12.950 13.700 13.700 15.0% 75 0
16 JAN 90.000 14.600 15.300 15.300 14.2% 0 0
16 JAN 92.000 16.250 17.000 17.000 12.8% 0 0
17 JAN 58.000 1.870 2.290 2.290 19.8% 344 0
17 JAN 60.000 2.160 2.890 2.890 19.5% 319 0
17 JAN 70.000 5.250 6.150 6.150 17.8% 0 0
17 JAN 72.000 6.200 6.950 6.950 17.5% 86 0
17 JAN 74.000 7.150 7.900 7.900 17.1% 74 0
17 JAN 76.000 7.900 8.900 8.900 16.4% 34 0
17 JAN 78.000 9.050 9.950 9.950 16.0% 38 0
17 JAN 80.000 10.000 11.000 11.000 15.1% 1,715 0
17 JAN 82.000 11.200 12.650 12.650 15.1% 16 0
17 JAN 84.000 12.500 13.950 13.950 14.5% 0 0
17 JAN 86.000 13.900 15.350 15.350 13.8% 21 0
17 JAN 88.000 15.350 16.800 16.800 13.0% 1 0

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