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 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 81.510 Net change: 0.240 Bid price: 81.400 Ask price: 81.630 30-day historical volatility: 15.44%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,871 Volume: 269
14 NOV 62.000 19.400 19.550 19.550 57.4% 0 0
14 NOV 64.000 17.400 17.550 17.550 51.7% 0 0
14 NOV 66.000 15.400 15.550 15.550 46.2% 0 0
14 NOV 68.000 13.400 13.550 13.550 40.7% 0 0
14 NOV 70.000 11.400 11.550 11.550 35.3% 0 0
14 NOV 72.000 9.400 9.550 9.550 30.0% 0 0
14 NOV 74.000 7.400 7.550 7.550 24.6% 10 0
14 NOV 76.000 5.400 5.550 5.550 19.1% 60 0
14 NOV 78.000 3.500 3.650 3.650 15.4% 125 0
14 NOV 80.000 1.830 1.920 1.920 12.7% 1,511 40
14 NOV 82.000 0.720 0.800 0.800 12.0% 1,440 55
14 NOV 82.500 0.540 0.610 0.610 11.9% 1,705 4
14 NOV 84.000 0.210 0.250 0.250 12.0% 2,203 98
14 NOV 86.000 0.040 0.120 0.120 13.2% 601 0
14 NOV 87.000 0.010 0.100 0.100 12.7% 4,180 0
14 NOV 88.000 0 0.080 0.080 13.4% 0 0
14 NOV 90.000 0 0.070 0.070 16.1% 0 0
14 NOV 92.000 0 0.070 0.070 19.0% 0 0
14 NOV 94.000 0 0.070 0.070 21.8% 0 0
14 NOV 96.000 0 0.070 0.070 24.5% 0 0
14 NOV 98.000 0 0.070 0.070 40.9% 0 0
14 NOV 100.000 0 0.070 0.070 44.6% 0 0
14 DEC 62.000 19.400 19.600 19.600 46.2% 0 0
14 DEC 64.000 17.400 17.600 17.600 41.7% 0 0
14 DEC 66.000 15.400 15.600 15.600 37.3% 0 0
14 DEC 68.000 13.400 13.600 13.600 33.0% 0 0
14 DEC 70.000 11.400 11.600 11.600 28.7% 0 0
14 DEC 72.000 9.400 9.600 9.600 24.5% 0 0
14 DEC 74.000 7.450 7.650 7.650 21.0% 0 0
14 DEC 76.000 5.550 5.700 5.700 17.6% 0 0
14 DEC 78.000 3.800 4.000 4.000 15.7% 20 0
14 DEC 80.000 2.410 2.530 2.530 14.7% 166 0
14 DEC 82.000 1.350 1.480 1.480 14.2% 72 0
14 DEC 82.500 1.130 1.230 1.230 13.9% 3,641 30
14 DEC 84.000 0.640 0.710 0.710 13.5% 241 4
14 DEC 86.000 0.280 0.370 0.370 13.8% 145 0
14 DEC 88.000 0.130 0.190 0.190 14.4% 0 0
14 DEC 90.000 0.040 0.120 0.120 13.5% 0 0
14 DEC 92.000 0.010 0.090 0.090 14.3% 0 0
14 DEC 94.000 0 0.090 0.090 16.1% 0 0
14 DEC 96.000 0 0.090 0.090 18.0% 0 0
14 DEC 98.000 0 0.240 0.240 23.4% 0 0
15 JAN 50.000 31.400 31.550 31.550 66.7% 34 0
15 JAN 52.000 29.400 29.550 29.550 62.0% 20 0
15 JAN 54.000 27.400 27.550 27.550 57.6% 0 0
15 JAN 56.000 25.400 25.550 25.550 53.2% 0 0
15 JAN 58.000 23.400 23.600 23.600 49.6% 0 0
15 JAN 60.000 21.400 21.600 21.600 45.4% 5 0
15 JAN 62.000 19.450 19.600 19.600 41.9% 0 0
15 JAN 64.000 17.450 17.600 17.600 37.9% 32 0
15 JAN 66.000 15.450 15.600 15.600 34.0% 0 0
15 JAN 68.000 13.450 13.600 13.600 30.2% 25 0
15 JAN 70.000 11.450 11.600 11.600 26.4% 160 0
15 JAN 72.000 9.500 9.650 9.650 23.2% 285 0
15 JAN 74.000 7.600 7.700 7.700 20.1% 553 0
15 JAN 76.000 5.850 6.000 6.000 18.6% 480 0
15 JAN 78.000 4.250 4.400 4.400 17.0% 569 2
15 JAN 80.000 2.870 3.050 3.050 16.0% 2,689 1
15 JAN 82.000 1.790 1.910 1.910 15.0% 1,168 0
15 JAN 82.500 1.560 1.670 1.670 14.8% 52 0
15 JAN 84.000 1.020 1.100 1.100 14.4% 715 0
15 JAN 86.000 0.510 0.590 0.590 13.9% 1,537 14
15 JAN 88.000 0.250 0.350 0.350 14.1% 269 0
15 JAN 90.000 0.130 0.210 0.210 14.6% 172 0
15 JAN 92.000 0.060 0.150 0.150 13.8% 17 0
15 JAN 94.000 0.030 0.150 0.150 15.0% 20 0
15 JAN 96.000 0.010 0.140 0.140 16.1% 0 0
15 JAN 98.000 0 0.140 0.140 17.5% 0 0
15 JAN 100.000 0 0.140 0.140 19.1% 0 0
15 APR 62.000 19.400 19.650 19.650 35.1% 0 0
15 APR 64.000 17.400 17.650 17.650 31.9% 0 0
15 APR 66.000 15.450 15.650 15.650 28.9% 0 0
15 APR 68.000 13.450 13.650 13.650 25.8% 0 0
15 APR 70.000 11.450 11.650 11.650 22.7% 20 10
15 APR 72.000 9.650 9.800 9.800 20.8% 13 0
15 APR 74.000 7.950 8.100 8.100 19.3% 88 0
15 APR 76.000 6.350 6.550 6.550 18.2% 80 0
15 APR 78.000 4.900 5.100 5.100 17.0% 70 0
15 APR 80.000 3.700 3.800 3.800 16.2% 283 0
15 APR 82.000 2.660 2.770 2.770 15.6% 230 0
15 APR 84.000 1.820 1.940 1.940 15.0% 380 10
15 APR 86.000 1.190 1.290 1.290 14.5% 142 0
15 APR 88.000 0.760 0.840 0.840 14.3% 149 0
15 APR 90.000 0.480 0.590 0.590 14.4% 115 0
15 APR 92.000 0.280 0.390 0.390 14.3% 23 0
15 APR 94.000 0.160 0.260 0.260 14.4% 0 0
15 APR 96.000 0.100 0.190 0.190 13.3% 0 0
15 APR 98.000 0.060 0.150 0.150 13.5% 0 0
15 APR 100.000 0.040 0.140 0.140 14.2% 0 0
16 JAN 50.000 31.200 31.800 31.800 46.0% 11 0
16 JAN 52.000 29.200 29.800 29.800 43.0% 10 0
16 JAN 54.000 27.200 27.800 27.800 40.2% 0 0
16 JAN 56.000 25.200 25.800 25.800 37.4% 2 0
16 JAN 58.000 23.200 23.800 23.800 34.7% 4 0
16 JAN 60.000 21.200 21.800 21.800 32.0% 6 0
16 JAN 62.000 19.200 19.800 19.800 29.5% 40 0
16 JAN 64.000 17.200 17.800 17.800 26.9% 1 0
16 JAN 66.000 15.250 15.800 15.800 24.6% 8 0
16 JAN 68.000 13.500 14.150 14.150 23.2% 255 0
16 JAN 70.000 11.850 12.500 12.500 21.9% 659 0
16 JAN 72.000 10.300 10.950 10.950 20.9% 1,043 0
16 JAN 74.000 8.950 9.450 9.450 20.0% 1,455 0
16 JAN 76.000 7.650 8.150 8.150 19.3% 347 0
16 JAN 78.000 6.450 6.900 6.900 18.6% 1,298 0
16 JAN 80.000 5.450 5.850 5.850 18.2% 1,558 0
16 JAN 82.000 4.500 4.850 4.850 17.7% 262 0
16 JAN 84.000 3.550 3.900 3.900 16.9% 128 0
16 JAN 86.000 2.810 3.200 3.200 16.6% 38 0
16 JAN 88.000 2.230 2.590 2.590 16.3% 7 1
16 JAN 90.000 1.740 1.970 1.970 15.9% 60 0
16 JAN 92.000 1.300 1.540 1.540 15.5% 106 0
17 JAN 58.000 22.650 24.400 24.400 32.4% 22 0
17 JAN 60.000 20.550 22.350 22.350 29.8% 2 0
17 JAN 72.000 10.700 12.150 12.150 21.1% 16 0
17 JAN 74.000 9.700 10.600 10.600 20.4% 25 0
17 JAN 76.000 8.550 9.450 9.450 19.9% 23 0
17 JAN 78.000 7.550 8.450 8.450 19.5% 510 0
17 JAN 80.000 6.600 7.500 7.500 19.1% 3,310 0
17 JAN 82.000 5.700 6.600 6.600 18.7% 34 0
17 JAN 84.000 4.900 5.650 5.650 18.2% 82 0
17 JAN 86.000 4.300 5.050 5.050 18.2% 29 0
17 JAN 88.000 3.700 4.400 4.400 17.9% 5 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 32,202 Volume: 96
14 NOV 62.000 0.020 0.080 0.080 45.5% 0 0
14 NOV 64.000 0.020 0.090 0.090 41.4% 0 0
14 NOV 66.000 0.020 0.090 0.090 36.7% 0 0
14 NOV 68.000 0.020 0.100 0.100 32.6% 0 0
14 NOV 70.000 0.040 0.120 0.120 29.4% 35 0
14 NOV 72.000 0.070 0.140 0.140 26.0% 48 0
14 NOV 74.000 0.130 0.200 0.200 23.4% 49 0
14 NOV 76.000 0.250 0.300 0.300 20.8% 121 0
14 NOV 78.000 0.480 0.530 0.530 18.8% 1,037 0
14 NOV 80.000 0.990 1.060 1.060 17.7% 495 10
14 NOV 82.000 1.970 2.060 2.060 18.0% 379 0
14 NOV 82.500 2.280 2.370 2.370 18.1% 0 0
14 NOV 84.000 3.400 3.550 3.550 19.6% 110 0
14 NOV 86.000 5.250 5.400 5.400 23.8% 30 0
14 NOV 87.000 6.250 6.400 6.400 26.6% 0 0
14 NOV 88.000 7.250 7.400 7.400 29.3% 75 0
14 NOV 90.000 9.250 9.350 9.350 34.0% 0 0
14 NOV 92.000 11.200 11.350 11.350 38.3% 0 0
14 NOV 94.000 13.200 13.350 13.350 42.7% 0 0
14 NOV 96.000 15.200 15.350 15.350 47.0% 0 0
14 NOV 98.000 17.200 17.350 17.350 51.1% 0 0
14 NOV 100.000 19.200 19.350 19.350 55.0% 0 0
14 DEC 62.000 0.070 0.120 0.120 35.3% 0 0
14 DEC 64.000 0.080 0.160 0.160 33.0% 0 0
14 DEC 66.000 0.100 0.170 0.170 30.0% 20 0
14 DEC 68.000 0.140 0.210 0.210 27.7% 0 0
14 DEC 70.000 0.190 0.270 0.270 25.5% 0 0
14 DEC 72.000 0.280 0.340 0.340 23.3% 10 0
14 DEC 74.000 0.430 0.480 0.480 21.5% 110 0
14 DEC 76.000 0.650 0.700 0.700 19.8% 86 0
14 DEC 78.000 1.000 1.080 1.080 18.3% 45 0
14 DEC 80.000 1.600 1.690 1.690 17.2% 116 5
14 DEC 82.000 2.510 2.620 2.620 16.6% 22 0
14 DEC 82.500 2.810 2.890 2.890 16.5% 20 0
14 DEC 84.000 3.800 3.950 3.950 16.7% 0 0
14 DEC 86.000 5.400 5.600 5.600 17.7% 0 0
14 DEC 88.000 7.250 7.450 7.450 19.8% 0 0
14 DEC 90.000 9.200 9.450 9.450 23.0% 0 0
14 DEC 92.000 11.200 11.400 11.400 25.9% 0 0
14 DEC 94.000 13.200 13.400 13.400 29.0% 0 0
14 DEC 96.000 15.200 15.400 15.400 32.0% 0 0
14 DEC 98.000 17.000 17.700 17.700 35.8% 0 0
15 JAN 50.000 0.020 0.150 0.150 47.2% 1,799 0
15 JAN 52.000 0.040 0.150 0.150 44.5% 272 0
15 JAN 54.000 0.050 0.150 0.150 41.5% 44 0
15 JAN 56.000 0.060 0.160 0.160 38.8% 258 0
15 JAN 58.000 0.080 0.160 0.160 36.0% 476 0
15 JAN 60.000 0.110 0.170 0.170 33.7% 566 0
15 JAN 62.000 0.130 0.200 0.200 31.5% 792 0
15 JAN 64.000 0.150 0.230 0.230 29.1% 972 0
15 JAN 66.000 0.180 0.260 0.260 26.7% 1,092 0
15 JAN 68.000 0.250 0.320 0.320 24.9% 673 0
15 JAN 70.000 0.350 0.440 0.440 23.5% 605 0
15 JAN 72.000 0.490 0.540 0.540 21.7% 1,501 0
15 JAN 74.000 0.700 0.760 0.760 20.4% 2,075 0
15 JAN 76.000 0.980 1.050 1.050 18.9% 1,086 0
15 JAN 78.000 1.360 1.440 1.440 17.2% 274 0
15 JAN 80.000 1.980 2.070 2.070 16.1% 1,648 70
15 JAN 82.000 2.890 3.000 3.000 15.4% 226 0
15 JAN 82.500 3.150 3.300 3.300 15.2% 0 0
15 JAN 84.000 4.100 4.250 4.250 14.9% 431 0
15 JAN 86.000 5.600 5.750 5.750 14.7% 14 0
15 JAN 88.000 7.400 7.550 7.550 15.9% 34 0
15 JAN 90.000 9.250 9.450 9.450 17.1% 60 0
15 JAN 92.000 11.250 11.400 11.400 19.3% 31 0
15 JAN 94.000 13.200 13.400 13.400 21.3% 24 0
15 JAN 96.000 15.200 15.400 15.400 23.6% 24 0
15 JAN 98.000 17.200 17.400 17.400 25.8% 0 0
15 JAN 100.000 19.200 19.400 19.400 27.9% 45 0
15 APR 62.000 0.250 0.290 0.290 23.6% 0 0
15 APR 64.000 0.320 0.380 0.380 22.5% 45 0
15 APR 66.000 0.440 0.500 0.500 21.6% 84 0
15 APR 68.000 0.560 0.620 0.620 20.3% 279 0
15 APR 70.000 0.750 0.830 0.830 19.5% 75 0
15 APR 72.000 1.030 1.100 1.100 18.7% 53 0
15 APR 74.000 1.390 1.480 1.480 17.9% 52 0
15 APR 76.000 1.850 1.950 1.950 17.2% 222 0
15 APR 78.000 2.440 2.560 2.560 16.4% 116 0
15 APR 80.000 3.200 3.350 3.350 15.7% 91 0
15 APR 82.000 4.200 4.350 4.350 15.3% 49 0
15 APR 84.000 5.400 5.550 5.550 14.9% 0 0
15 APR 86.000 6.800 6.950 6.950 14.7% 15 0
15 APR 88.000 8.350 8.550 8.550 14.7% 0 0
15 APR 90.000 10.050 10.300 10.300 14.8% 20 0
15 APR 92.000 11.900 12.100 12.100 15.2% 70 0
15 APR 94.000 13.800 14.000 14.000 16.0% 40 0
15 APR 96.000 15.750 15.950 15.950 17.0% 0 0
15 APR 98.000 17.700 17.900 17.900 17.8% 0 0
15 APR 100.000 19.650 19.850 19.850 17.2% 0 0
16 JAN 50.000 0.180 0.360 0.360 23.6% 147 0
16 JAN 52.000 0.250 0.420 0.420 22.8% 100 0
16 JAN 54.000 0.360 0.530 0.530 22.4% 1 0
16 JAN 56.000 0.470 0.630 0.630 21.6% 1,172 0
16 JAN 58.000 0.640 0.830 0.830 21.4% 115 0
16 JAN 60.000 0.900 1.010 1.010 21.0% 2,912 0
16 JAN 62.000 1.120 1.260 1.260 20.5% 121 0
16 JAN 64.000 1.390 1.550 1.550 20.0% 172 0
16 JAN 66.000 1.700 1.880 1.880 19.4% 921 0
16 JAN 68.000 2.120 2.320 2.320 19.1% 89 0
16 JAN 70.000 2.510 2.880 2.880 18.6% 729 0
16 JAN 72.000 3.100 3.450 3.450 18.3% 366 0
16 JAN 74.000 3.750 4.100 4.100 17.9% 267 11
16 JAN 76.000 4.500 4.850 4.850 17.5% 126 0
16 JAN 78.000 5.200 5.700 5.700 16.9% 1,590 0
16 JAN 80.000 6.300 6.750 6.750 16.9% 1,441 0
16 JAN 82.000 7.300 7.750 7.750 16.3% 246 0
16 JAN 84.000 8.500 8.950 8.950 16.1% 100 0
16 JAN 86.000 9.800 10.250 10.250 15.8% 100 0
16 JAN 88.000 11.050 11.700 11.700 15.3% 75 0
16 JAN 90.000 12.550 13.150 13.150 15.0% 0 0
16 JAN 92.000 14.150 14.750 14.750 14.8% 0 0
17 JAN 58.000 1.460 1.860 1.860 19.1% 314 0
17 JAN 60.000 1.900 2.290 2.290 19.1% 204 0
17 JAN 72.000 5.200 6.100 6.100 17.5% 59 0
17 JAN 74.000 6.000 6.950 6.950 17.3% 49 0
17 JAN 76.000 6.950 7.850 7.850 17.0% 24 0
17 JAN 78.000 7.950 8.850 8.850 16.8% 18 0
17 JAN 80.000 8.950 9.850 9.850 16.4% 1,685 0
17 JAN 82.000 10.150 11.050 11.050 16.3% 6 0
17 JAN 84.000 11.150 12.550 12.550 16.1% 0 0
17 JAN 86.000 12.400 13.800 13.800 15.7% 11 0
17 JAN 88.000 13.700 15.150 15.150 15.3% 1 0

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