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: July 26, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 82.300 Net change: 0.410 Bid price: 82.300 Ask price: 82.520 30-day historical volatility: 4.38%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,235 Volume: 1,496
14 AUG 62.000 20.250 20.400 20.400 68.2% 0 0
14 AUG 64.000 18.250 18.400 18.400 61.8% 0 0
14 AUG 66.000 16.250 16.400 16.400 55.4% 0 0
14 AUG 68.000 14.250 14.400 14.400 49.2% 0 0
14 AUG 70.000 12.250 12.400 12.400 43.0% 0 0
14 AUG 72.000 10.250 10.400 10.400 36.8% 20 0
14 AUG 74.000 8.250 8.400 8.400 30.7% 54 0
14 AUG 76.000 6.250 6.400 6.400 24.5% 173 0
14 AUG 78.000 4.300 4.450 4.450 19.4% 451 45
14 AUG 79.500 2.810 2.930 2.930 14.2% 7,676 3
14 AUG 80.000 2.300 2.400 2.400 12.0% 1,949 73
14 AUG 82.000 0.660 0.830 0.830 8.7% 2,225 683
14 AUG 84.000 0.040 0.170 0.170 8.3% 0 0
14 AUG 86.000 0 0.070 0.070 9.7% 0 0
14 AUG 88.000 0 0.050 0.050 12.7% 0 0
14 AUG 90.000 0 0.050 0.050 16.1% 0 0
14 AUG 92.000 0 0.050 0.050 19.4% 0 0
14 AUG 94.000 0 0.050 0.050 22.5% 0 0
14 AUG 96.000 0 0.050 0.050 39.0% 0 0
14 AUG 98.000 0 0.050 0.050 43.9% 0 0
14 SEP 64.000 18.250 18.400 18.400 43.7% 0 0
14 SEP 66.000 16.250 16.400 16.400 39.3% 0 0
14 SEP 68.000 14.250 14.400 14.400 35.0% 0 0
14 SEP 70.000 12.250 12.400 12.400 30.7% 0 0
14 SEP 72.000 10.300 10.450 10.450 27.3% 0 0
14 SEP 74.000 8.300 8.400 8.400 22.5% 0 0
14 SEP 76.000 6.300 6.400 6.400 18.2% 0 0
14 SEP 78.000 4.300 4.400 4.400 13.7% 115 0
14 SEP 80.000 2.470 2.600 2.600 10.7% 212 128
14 SEP 82.000 1.220 1.320 1.320 10.2% 63 134
14 SEP 83.000 0.720 0.890 0.890 9.8% 3,961 27
14 SEP 84.000 0.410 0.530 0.530 9.5% 74 9
14 SEP 86.000 0.110 0.200 0.200 9.7% 0 1
14 SEP 88.000 0.030 0.100 0.100 9.7% 0 0
14 SEP 90.000 0 0.080 0.080 10.8% 0 0
14 SEP 92.000 0 0.080 0.080 12.9% 0 0
14 SEP 94.000 0 0.080 0.080 14.9% 0 0
14 SEP 96.000 0 0.080 0.080 16.8% 0 0
14 SEP 98.000 0 0.080 0.080 18.7% 0 0
14 OCT 58.000 24.250 24.400 24.400 51.1% 0 0
14 OCT 60.000 22.250 22.450 22.450 47.5% 0 0
14 OCT 62.000 20.250 20.400 20.400 43.0% 0 0
14 OCT 64.000 18.250 18.400 18.400 39.0% 0 0
14 OCT 66.000 16.250 16.400 16.400 35.2% 0 0
14 OCT 68.000 14.250 14.450 14.450 31.7% 5 0
14 OCT 70.000 12.250 12.450 12.450 27.9% 42 0
14 OCT 72.000 10.300 10.450 10.450 24.5% 430 0
14 OCT 74.000 8.300 8.450 8.450 20.6% 300 0
14 OCT 76.000 6.250 6.450 6.450 16.5% 858 9
14 OCT 78.000 4.350 4.500 4.500 13.2% 810 7
14 OCT 80.000 2.770 2.880 2.880 11.7% 1,004 5
14 OCT 82.000 1.490 1.640 1.640 10.8% 165 23
14 OCT 84.000 0.670 0.770 0.770 10.1% 93 18
14 OCT 86.000 0.230 0.340 0.340 9.8% 9 20
14 OCT 88.000 0.080 0.160 0.160 10.2% 0 0
14 OCT 90.000 0.020 0.100 0.100 9.7% 0 0
14 OCT 92.000 0 0.090 0.090 10.9% 0 0
14 OCT 94.000 0 0.090 0.090 12.6% 0 0
14 OCT 96.000 0 0.090 0.090 14.1% 0 0
14 OCT 98.000 0 0.090 0.090 15.7% 0 0
15 JAN 50.000 32.250 32.400 32.400 56.7% 39 0
15 JAN 52.000 30.250 30.400 30.400 52.9% 20 0
15 JAN 54.000 28.250 28.400 28.400 49.3% 48 0
15 JAN 56.000 26.250 26.400 26.400 45.8% 0 0
15 JAN 58.000 24.250 24.400 24.400 42.4% 0 0
15 JAN 60.000 22.250 22.400 22.400 39.0% 17 6
15 JAN 62.000 20.250 20.400 20.400 35.8% 0 0
15 JAN 64.000 18.250 18.400 18.400 32.6% 17 0
15 JAN 66.000 16.250 16.450 16.450 29.7% 274 0
15 JAN 68.000 14.250 14.450 14.450 26.7% 2,008 0
15 JAN 70.000 12.300 12.500 12.500 24.0% 484 0
15 JAN 72.000 10.300 10.450 10.450 20.7% 1,142 0
15 JAN 74.000 8.300 8.450 8.450 17.7% 725 0
15 JAN 76.000 6.400 6.650 6.650 15.4% 494 9
15 JAN 78.000 4.800 5.000 5.000 14.0% 454 104
15 JAN 80.000 3.300 3.550 3.550 12.6% 2,467 52
15 JAN 82.000 2.200 2.320 2.320 11.8% 590 44
15 JAN 84.000 1.280 1.410 1.410 11.0% 245 69
15 JAN 86.000 0.690 0.830 0.830 10.6% 174 0
15 JAN 88.000 0.340 0.460 0.460 10.4% 10 20
15 JAN 90.000 0.170 0.260 0.260 10.5% 25 0
15 JAN 92.000 0.080 0.170 0.170 9.9% 0 0
15 JAN 94.000 0.040 0.120 0.120 10.0% 0 0
15 JAN 96.000 0.020 0.120 0.120 10.9% 0 0
15 JAN 98.000 0 0.150 0.150 12.1% 0 0
16 JAN 50.000 32.050 32.850 32.850 45.9% 15 0
16 JAN 52.000 30.050 30.850 30.850 43.0% 10 0
16 JAN 54.000 28.050 28.850 28.850 40.2% 0 0
16 JAN 56.000 26.050 26.850 26.850 37.5% 2 0
16 JAN 58.000 24.050 24.850 24.850 34.9% 3 0
16 JAN 60.000 22.050 22.850 22.850 32.3% 16 0
16 JAN 62.000 20.050 20.750 20.750 29.6% 40 0
16 JAN 64.000 18.050 18.750 18.750 27.2% 2 0
16 JAN 66.000 16.050 16.750 16.750 24.8% 23 0
16 JAN 68.000 14.050 14.750 14.750 22.5% 380 0
16 JAN 70.000 12.050 12.750 12.750 20.1% 711 3
16 JAN 72.000 10.400 11.100 11.100 18.9% 1,043 0
16 JAN 74.000 9.000 9.500 9.500 17.9% 1,455 0
16 JAN 76.000 7.550 8.050 8.050 16.9% 347 0
16 JAN 78.000 6.400 6.750 6.750 16.3% 1,289 0
16 JAN 80.000 5.150 5.650 5.650 15.6% 1,524 0
16 JAN 82.000 4.100 4.500 4.500 14.8% 162 0
16 JAN 84.000 3.250 3.650 3.650 14.4% 3 0
16 JAN 86.000 2.510 2.910 2.910 14.0% 0 0
17 JAN 58.000 23.300 25.300 25.300 32.4% 0 0
17 JAN 60.000 21.300 23.300 23.300 30.1% 1 0
17 JAN 72.000 10.600 12.200 12.200 19.6% 12 0
17 JAN 74.000 9.550 10.550 10.550 18.7% 5 0
17 JAN 76.000 8.350 9.350 9.350 18.1% 1 3
17 JAN 78.000 7.250 8.250 8.250 17.6% 500 0
17 JAN 80.000 6.200 7.200 7.200 17.1% 1,655 0
17 JAN 82.000 5.250 6.250 6.250 16.6% 35 0
17 JAN 84.000 4.500 5.300 5.300 16.1% 79 0
17 JAN 86.000 3.800 4.200 4.200 15.4% 0 1
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,197 Volume: 799
14 AUG 62.000 0 0.060 0.060 50.5% 0 0
14 AUG 64.000 0 0.060 0.060 45.7% 0 0
14 AUG 66.000 0 0.100 0.100 43.5% 0 0
14 AUG 68.000 0 0.100 0.100 38.3% 0 0
14 AUG 70.000 0 0.100 0.100 33.2% 2 0
14 AUG 72.000 0 0.100 0.100 28.1% 10 0
14 AUG 74.000 0.010 0.110 0.110 23.8% 27 0
14 AUG 76.000 0.050 0.130 0.130 20.2% 219 15
14 AUG 78.000 0.110 0.160 0.160 16.2% 206 0
14 AUG 79.500 0.250 0.270 0.270 14.4% 102 0
14 AUG 80.000 0.250 0.400 0.400 13.7% 348 70
14 AUG 82.000 0.990 1.080 1.080 13.9% 113 100
14 AUG 84.000 2.380 2.580 2.580 16.8% 28 23
14 AUG 86.000 4.400 4.500 4.500 23.8% 0 0
14 AUG 88.000 6.350 6.500 6.500 29.9% 0 0
14 AUG 90.000 8.350 8.500 8.500 35.9% 0 0
14 AUG 92.000 10.350 10.500 10.500 41.5% 0 0
14 AUG 94.000 12.350 12.500 12.500 46.7% 0 0
14 AUG 96.000 14.350 14.500 14.500 51.7% 0 0
14 AUG 98.000 16.350 16.500 16.500 56.5% 0 0
14 SEP 64.000 0 0.080 0.080 29.0% 0 0
14 SEP 66.000 0.010 0.090 0.090 26.5% 0 0
14 SEP 68.000 0.020 0.090 0.090 23.6% 0 0
14 SEP 70.000 0.040 0.150 0.150 22.4% 0 0
14 SEP 72.000 0.050 0.150 0.150 19.2% 0 0
14 SEP 74.000 0.130 0.200 0.200 17.6% 0 0
14 SEP 76.000 0.220 0.290 0.290 15.6% 50 0
14 SEP 78.000 0.410 0.490 0.490 14.1% 25 25
14 SEP 80.000 0.790 0.880 0.880 12.8% 30 15
14 SEP 82.000 1.520 1.620 1.620 12.0% 60 10
14 SEP 83.000 2.010 2.230 2.230 11.9% 0 0
14 SEP 84.000 2.720 2.910 2.910 12.2% 0 0
14 SEP 86.000 4.450 4.600 4.600 13.9% 0 0
14 SEP 88.000 6.350 6.500 6.500 16.5% 0 0
14 SEP 90.000 8.350 8.500 8.500 19.9% 0 0
14 SEP 92.000 10.350 10.500 10.500 23.2% 0 0
14 SEP 94.000 12.350 12.500 12.500 26.3% 0 0
14 SEP 96.000 14.350 14.500 14.500 29.2% 0 0
14 SEP 98.000 16.350 16.500 16.500 32.0% 0 0
14 OCT 58.000 0.010 0.100 0.100 33.1% 40 0
14 OCT 60.000 0.010 0.100 0.100 30.1% 40 0
14 OCT 62.000 0.020 0.100 0.100 27.6% 80 0
14 OCT 64.000 0.020 0.110 0.110 25.0% 30 0
14 OCT 66.000 0.040 0.110 0.110 22.8% 78 0
14 OCT 68.000 0.050 0.160 0.160 21.2% 94 0
14 OCT 70.000 0.100 0.170 0.170 19.3% 178 20
14 OCT 72.000 0.150 0.210 0.210 17.5% 315 10
14 OCT 74.000 0.230 0.290 0.290 15.8% 527 0
14 OCT 76.000 0.360 0.440 0.440 14.3% 276 20
14 OCT 78.000 0.590 0.680 0.680 12.9% 1,061 50
14 OCT 80.000 1.010 1.120 1.120 11.7% 174 30
14 OCT 82.000 1.760 1.880 1.880 10.9% 50 38
14 OCT 84.000 2.930 3.050 3.050 10.3% 12 30
14 OCT 86.000 4.550 4.650 4.650 10.7% 5 0
14 OCT 88.000 6.400 6.550 6.550 12.2% 10 0
14 OCT 90.000 8.350 8.550 8.550 14.5% 0 5
14 OCT 92.000 10.350 10.500 10.500 16.5% 0 0
14 OCT 94.000 12.350 12.500 12.500 18.9% 0 0
14 OCT 96.000 14.350 14.500 14.500 21.1% 0 0
14 OCT 98.000 16.350 16.500 16.500 22.8% 0 0
15 JAN 50.000 0.050 0.140 0.140 33.6% 1,843 0
15 JAN 52.000 0.010 0.140 0.140 30.2% 272 0
15 JAN 54.000 0.020 0.150 0.150 28.3% 44 0
15 JAN 56.000 0.020 0.150 0.150 26.1% 248 0
15 JAN 58.000 0.030 0.170 0.170 24.5% 335 0
15 JAN 60.000 0.080 0.210 0.210 23.7% 453 8
15 JAN 62.000 0.120 0.200 0.200 21.9% 652 0
15 JAN 64.000 0.150 0.250 0.250 20.6% 825 0
15 JAN 66.000 0.210 0.300 0.300 19.3% 1,027 0
15 JAN 68.000 0.340 0.450 0.450 18.9% 644 20
15 JAN 70.000 0.430 0.540 0.540 17.5% 691 26
15 JAN 72.000 0.560 0.690 0.690 16.2% 1,569 9
15 JAN 74.000 0.750 0.940 0.940 15.2% 872 65
15 JAN 76.000 1.050 1.190 1.190 14.0% 604 60
15 JAN 78.000 1.480 1.600 1.600 13.0% 111 57
15 JAN 80.000 1.980 2.200 2.200 11.9% 1,592 0
15 JAN 82.000 2.890 3.050 3.050 11.3% 96 23
15 JAN 84.000 4.000 4.200 4.200 10.8% 41 0
15 JAN 86.000 5.450 5.750 5.750 10.9% 10 0
15 JAN 88.000 7.150 7.350 7.350 10.9% 18 6
15 JAN 90.000 9.000 9.150 9.150 11.4% 0 0
15 JAN 92.000 10.900 11.100 11.100 12.4% 0 7
15 JAN 94.000 12.900 13.050 13.050 13.7% 0 0
15 JAN 96.000 14.900 15.000 15.000 14.7% 0 0
15 JAN 98.000 16.850 17.000 17.000 15.0% 0 0
16 JAN 50.000 0.020 0.270 0.270 19.5% 146 0
16 JAN 52.000 0.060 0.310 0.310 18.7% 100 0
16 JAN 54.000 0.160 0.410 0.410 18.7% 1 0
16 JAN 56.000 0.400 0.450 0.450 18.7% 1,148 0
16 JAN 58.000 0.390 0.600 0.600 17.8% 125 0
16 JAN 60.000 0.580 0.830 0.830 17.8% 2,901 0
16 JAN 62.000 0.780 1.030 1.030 17.4% 104 0
16 JAN 64.000 1.030 1.280 1.280 17.0% 172 0
16 JAN 66.000 1.340 1.590 1.590 16.6% 888 0
16 JAN 68.000 1.720 1.970 1.970 16.3% 58 0
16 JAN 70.000 2.090 2.490 2.490 15.9% 675 0
16 JAN 72.000 2.600 3.000 3.000 15.5% 392 0
16 JAN 74.000 3.200 3.600 3.600 15.1% 287 0
16 JAN 76.000 3.900 4.300 4.300 14.7% 61 20
16 JAN 78.000 4.600 5.000 5.000 14.1% 1,560 0
16 JAN 80.000 5.550 6.050 6.050 13.9% 1,301 0
16 JAN 82.000 6.550 7.050 7.050 13.5% 180 0
16 JAN 84.000 7.750 8.250 8.250 13.2% 0 0
16 JAN 86.000 9.000 9.500 9.500 12.8% 25 0
17 JAN 58.000 1.060 1.560 1.560 16.9% 137 0
17 JAN 60.000 1.440 1.650 1.650 16.3% 72 0
17 JAN 72.000 4.800 5.300 5.300 15.6% 28 1
17 JAN 74.000 5.200 6.150 6.150 15.0% 10 0
17 JAN 76.000 6.050 7.050 7.050 14.7% 12 0
17 JAN 78.000 6.950 7.950 7.950 14.4% 20 20
17 JAN 80.000 7.850 8.850 8.850 13.8% 1,657 10
17 JAN 82.000 9.050 10.050 10.050 13.7% 0 6
17 JAN 84.000 10.200 11.200 11.200 13.3% 0 0
17 JAN 86.000 11.150 12.750 12.750 12.9% 0 0

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