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.

BNS – Bank of Nova Scotia (The)

 Last update: December 22, 2014 at 1:10 p.m.   (Data 15 minutes delayed)
  Last price: 65.790 Net change: 0.700 Bid price: 65.790 Ask price: 65.800 30-day historical volatility: 14.82%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 44,120 Volume: 1,595
15 JAN 48.000 17.700 17.900 17.450 68.7% 196 0
15 JAN 50.000 15.700 15.900 15.450 61.1% 120 0
15 JAN 52.000 13.700 13.900 13.450 53.7% 55 0
15 JAN 54.000 11.700 11.900 11.450 46.5% 110 0
15 JAN 56.000 9.700 9.950 9.450 40.6% 8 0
15 JAN 58.000 7.700 7.950 7.500 33.4% 149 0
15 JAN 60.000 5.750 5.950 5.950 27.9% 127 20
15 JAN 62.000 3.850 4.050 3.600 22.8% 292 0
15 JAN 64.000 2.120 2.270 2.060 18.2% 1,190 39
15 JAN 66.000 0.890 0.950 0.860 15.7% 1,829 79
15 JAN 67.000 0.510 0.540 0.540 15.9% 2,150 69
15 JAN 68.000 0.270 0.300 0.260 15.3% 2,933 953
15 JAN 69.000 0.130 0.200 0.210 16.8% 2,000 0
15 JAN 70.000 0.120 0.140 0.100 18.2% 3,053 0
15 JAN 72.000 0.010 0.100 0.100 17.4% 9,125 30
15 JAN 73.500 0 0.120 0.120 21.1% 0 0
15 JAN 74.000 0 0.070 0.070 20.1% 1,359 0
15 JAN 76.000 0 0.100 0.100 36.6% 1,195 0
15 JAN 78.000 0 0.120 0.120 42.9% 419 0
15 JAN 80.000 0 0.120 0.070 48.5% 52 0
15 JAN 82.000 0 0.120 0.120 53.8% 0 0
15 JAN 84.000 0 0.120 0.120 58.8% 0 0
15 JAN 86.000 0 0.120 0.120 63.6% 0 0
15 JAN 88.000 0 0.120 0.150 46.5% 0 0
15 FEB 50.000 15.750 15.950 15.450 47.5% 0 0
15 FEB 52.000 13.750 13.950 13.450 41.2% 0 0
15 FEB 54.000 11.700 11.950 11.450 35.8% 0 0
15 FEB 56.000 9.700 9.950 9.450 30.5% 0 0
15 FEB 58.000 7.750 7.950 7.550 25.8% 0 0
15 FEB 60.000 5.850 6.050 5.650 22.1% 0 0
15 FEB 62.000 4.100 4.250 3.900 19.3% 0 0
15 FEB 64.000 2.610 2.710 2.440 17.7% 0 0
15 FEB 66.000 1.480 1.550 1.450 16.6% 2 11
15 FEB 68.000 0.720 0.790 0.740 16.0% 100 63
15 FEB 69.000 0.420 0.540 0.500 15.3% 4,200 33
15 FEB 70.000 0.280 0.370 0.300 15.3% 26 108
15 FEB 72.000 0.110 0.190 0.150 15.9% 0 0
15 FEB 74.000 0.050 0.130 0.130 15.4% 0 0
15 FEB 76.000 0.020 0.120 0.130 17.2% 0 0
15 FEB 78.000 0.010 0.120 0.120 19.6% 0 0
15 APR 52.000 13.600 13.950 13.650 34.0% 10 0
15 APR 54.000 11.650 11.950 11.650 30.0% 10 0
15 APR 56.000 9.700 10.050 9.550 26.4% 0 0
15 APR 58.000 7.750 8.150 7.750 23.1% 0 0
15 APR 60.000 6.000 6.350 6.300 20.8% 191 2
15 APR 62.000 4.450 4.800 4.500 19.5% 114 0
15 APR 64.000 3.200 3.450 3.300 18.8% 620 0
15 APR 66.000 2.060 2.260 2.120 17.3% 816 0
15 APR 68.000 1.170 1.400 1.200 16.4% 618 14
15 APR 70.000 0.590 0.750 0.580 15.4% 782 120
15 APR 72.000 0.210 0.380 0.270 14.5% 786 30
15 APR 74.000 0.150 0.200 0.250 15.1% 629 0
15 APR 76.000 0.020 0.200 0.230 14.5% 377 0
15 APR 78.000 0 0.150 0.190 14.9% 146 0
15 APR 80.000 0 0.130 0.220 16.2% 38 0
15 APR 82.000 0 0.120 0.220 17.6% 0 0
15 APR 84.000 0 0.120 0.140 19.2% 0 0
15 APR 86.000 0 0.120 0.220 20.7% 0 0
15 APR 88.000 0 0.120 0.140 22.1% 0 0
15 JUL 52.000 13.600 14.000 13.650 30.4% 0 0
15 JUL 54.000 11.700 12.100 11.750 27.5% 0 0
15 JUL 56.000 9.850 10.200 9.800 24.8% 0 0
15 JUL 58.000 8.150 8.500 8.100 23.0% 0 0
15 JUL 60.000 6.550 6.850 6.550 21.4% 0 0
15 JUL 62.000 5.100 5.450 5.100 19.9% 0 0
15 JUL 64.000 3.800 4.050 3.900 18.8% 30 0
15 JUL 66.000 2.750 2.980 2.850 17.8% 184 0
15 JUL 68.000 1.900 2.020 1.890 17.0% 69 16
15 JUL 70.000 1.210 1.340 1.250 16.2% 97 3
15 JUL 72.000 0.720 0.860 0.840 15.7% 104 0
15 JUL 74.000 0.370 0.560 0.560 15.3% 16 0
15 JUL 76.000 0.150 0.330 0.340 14.7% 270 0
15 JUL 78.000 0.060 0.250 0.250 13.9% 71 0
15 JUL 80.000 0.010 0.230 0.250 14.1% 0 0
15 JUL 82.000 0.010 0.190 0.230 14.8% 0 0
15 JUL 84.000 0 0.170 0.250 15.5% 0 0
16 JAN 52.000 13.700 14.250 13.850 28.3% 136 0
16 JAN 54.000 12.050 12.500 12.150 26.6% 84 0
16 JAN 56.000 10.350 10.800 10.400 24.7% 94 0
16 JAN 58.000 8.800 9.150 8.950 23.3% 53 0
16 JAN 60.000 7.350 7.750 7.550 22.1% 166 0
16 JAN 62.000 6.100 6.500 6.350 21.2% 1,529 0
16 JAN 64.000 4.950 5.300 5.150 20.3% 505 0
16 JAN 66.000 3.850 4.200 4.100 19.2% 346 0
16 JAN 68.000 3.000 3.300 3.250 18.6% 330 0
16 JAN 70.000 2.150 2.500 2.480 17.7% 656 0
16 JAN 72.000 1.730 1.980 1.970 17.8% 460 0
16 JAN 74.000 1.210 1.450 1.480 17.2% 333 0
16 JAN 76.000 0.890 1.130 1.150 17.1% 319 0
16 JAN 78.000 0.580 0.820 0.750 16.6% 225 5
17 JAN 54.000 12.550 13.950 13.700 27.6% 149 0
17 JAN 56.000 11.050 12.450 12.250 26.2% 50 0
17 JAN 58.000 9.950 10.900 10.700 25.2% 134 0
17 JAN 60.000 9.000 9.600 9.450 24.6% 0 0
17 JAN 62.000 7.650 8.600 8.450 23.7% 97 0
17 JAN 64.000 6.500 7.200 7.200 22.4% 18 0
17 JAN 66.000 5.600 6.550 6.450 22.3% 147 0
17 JAN 68.000 4.800 5.550 5.500 21.6% 178 0
17 JAN 70.000 4.050 4.800 4.600 21.1% 43 0
17 JAN 72.000 3.400 4.150 4.100 20.8% 80 0
17 JAN 74.000 2.730 3.500 3.500 20.2% 75 0
17 JAN 76.000 2.290 2.800 2.890 19.6% 1,159 0
17 JAN 78.000 2.000 2.400 2.300 19.6% 86 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 55,733 Volume: 362
15 JAN 48.000 0 0.160 0.020 60.4% 1,828 16
15 JAN 50.000 0.020 0.160 0.180 55.2% 273 0
15 JAN 52.000 0.030 0.170 0.200 49.3% 307 0
15 JAN 54.000 0.040 0.180 0.210 43.2% 910 0
15 JAN 56.000 0.060 0.190 0.220 37.4% 678 0
15 JAN 58.000 0.090 0.210 0.230 32.6% 625 0
15 JAN 60.000 0.180 0.270 0.190 27.8% 3,752 20
15 JAN 62.000 0.380 0.460 0.480 24.2% 4,153 37
15 JAN 64.000 0.780 0.890 0.890 22.7% 8,853 37
15 JAN 66.000 1.660 1.750 1.750 22.2% 7,469 7
15 JAN 67.000 2.310 2.430 2.950 23.0% 0 0
15 JAN 68.000 3.050 3.150 3.800 23.6% 1,054 0
15 JAN 69.000 3.900 4.100 4.700 26.2% 0 0
15 JAN 70.000 4.800 5.000 5.600 27.7% 969 0
15 JAN 72.000 6.800 6.950 7.650 34.2% 377 0
15 JAN 73.500 8.250 8.450 9.150 38.4% 0 0
15 JAN 74.000 8.750 8.950 9.650 40.0% 204 0
15 JAN 76.000 10.750 10.950 11.600 45.9% 85 0
15 JAN 78.000 12.750 12.950 13.600 51.5% 43 0
15 JAN 80.000 14.750 14.950 15.600 56.8% 10 0
15 JAN 82.000 16.750 16.950 17.600 61.8% 0 0
15 JAN 84.000 18.750 18.950 19.800 66.6% 114 0
15 JAN 86.000 20.750 20.950 21.850 71.2% 80 0
15 JAN 88.000 22.750 22.950 23.650 75.6% 70 0
15 FEB 50.000 0.070 0.160 0.210 39.3% 0 0
15 FEB 52.000 0.090 0.220 0.240 34.5% 0 0
15 FEB 54.000 0.130 0.200 0.230 30.9% 0 0
15 FEB 56.000 0.180 0.270 0.200 28.1% 20 50
15 FEB 58.000 0.300 0.360 0.470 25.4% 0 0
15 FEB 60.000 0.510 0.560 0.520 22.7% 0 20
15 FEB 62.000 0.830 0.900 1.140 20.9% 0 0
15 FEB 64.000 1.340 1.440 1.330 19.4% 125 30
15 FEB 66.000 2.200 2.310 2.210 18.4% 0 3
15 FEB 68.000 3.450 3.600 4.100 18.6% 0 0
15 FEB 69.000 4.200 4.350 0 18.8% 0 0
15 FEB 70.000 5.050 5.200 5.800 19.2% 0 0
15 FEB 72.000 6.850 7.050 7.650 21.2% 0 0
15 FEB 74.000 8.800 9.000 9.600 24.4% 0 0
15 FEB 76.000 10.750 10.950 11.750 28.1% 0 0
15 FEB 78.000 12.750 12.950 13.650 31.7% 0 0
15 APR 52.000 0.240 0.430 0.480 28.5% 20 0
15 APR 54.000 0.370 0.520 0.580 26.4% 70 0
15 APR 56.000 0.480 0.660 0.740 24.6% 29 0
15 APR 58.000 0.640 0.850 0.870 22.5% 141 40
15 APR 60.000 0.980 1.180 1.340 21.2% 1,697 0
15 APR 62.000 1.470 1.580 1.640 19.9% 2,499 20
15 APR 64.000 2.030 2.270 2.650 19.2% 486 0
15 APR 66.000 2.980 3.350 3.700 18.4% 497 0
15 APR 68.000 4.100 4.450 4.900 17.6% 1,034 0
15 APR 70.000 5.600 6.050 6.600 18.4% 351 0
15 APR 72.000 7.300 7.700 8.300 19.3% 179 0
15 APR 74.000 9.200 9.550 10.100 20.5% 118 0
15 APR 76.000 11.150 11.450 12.100 22.4% 113 0
15 APR 78.000 13.100 13.400 14.100 24.8% 70 0
15 APR 80.000 15.050 15.350 16.050 26.5% 30 0
15 APR 82.000 17.050 17.350 18.050 28.9% 30 0
15 APR 84.000 19.050 19.350 20.050 31.2% 95 0
15 APR 86.000 21.050 21.350 22.200 33.4% 120 0
15 APR 88.000 23.050 23.350 24.150 35.6% 104 0
15 JUL 52.000 0.570 0.780 0.820 25.2% 40 0
15 JUL 54.000 0.780 0.980 0.950 23.9% 79 0
15 JUL 56.000 1.010 1.210 1.300 22.6% 44 0
15 JUL 58.000 1.350 1.560 1.420 21.4% 107 10
15 JUL 60.000 1.820 2.000 1.900 20.4% 142 15
15 JUL 62.000 2.430 2.680 2.520 19.7% 81 17
15 JUL 64.000 3.150 3.450 3.750 18.9% 93 0
15 JUL 66.000 4.100 4.400 4.700 17.8% 105 0
15 JUL 68.000 5.300 5.600 6.000 18.0% 28 0
15 JUL 70.000 6.600 6.950 7.350 17.5% 15 0
15 JUL 72.000 8.100 8.450 8.950 17.3% 65 0
15 JUL 74.000 9.750 10.150 10.700 17.1% 20 0
15 JUL 76.000 11.600 11.950 12.600 17.5% 25 0
15 JUL 78.000 13.450 13.800 14.450 18.1% 20 0
15 JUL 80.000 15.400 15.700 16.350 19.0% 20 0
15 JUL 82.000 17.350 17.650 18.300 20.1% 20 0
15 JUL 84.000 19.300 19.650 20.350 21.2% 0 0
16 JAN 52.000 1.120 1.290 1.410 21.3% 2,127 0
16 JAN 54.000 1.540 1.770 1.850 21.2% 575 0
16 JAN 56.000 2.020 2.260 2.510 20.8% 1,484 0
16 JAN 58.000 2.470 2.840 2.750 20.1% 2,281 40
16 JAN 60.000 3.050 3.400 3.650 19.3% 2,107 0
16 JAN 62.000 3.900 4.300 4.600 19.2% 2,815 0
16 JAN 64.000 4.750 5.100 5.500 18.4% 781 0
16 JAN 66.000 5.850 6.300 6.650 18.4% 771 0
16 JAN 68.000 6.950 7.400 7.850 17.6% 250 0
16 JAN 70.000 8.100 8.550 9.050 16.8% 128 0
16 JAN 72.000 9.550 10.000 10.500 16.3% 78 0
16 JAN 74.000 11.050 11.650 12.150 16.1% 0 0
16 JAN 76.000 12.600 13.250 13.750 15.4% 112 0
16 JAN 78.000 14.350 15.000 15.500 15.0% 25 0
17 JAN 54.000 2.990 3.750 4.000 19.9% 532 0
17 JAN 56.000 3.650 4.450 4.650 19.5% 77 0
17 JAN 58.000 4.300 5.050 5.350 18.9% 347 0
17 JAN 60.000 5.050 5.850 6.200 18.3% 51 0
17 JAN 62.000 5.850 6.850 6.800 17.8% 90 0
17 JAN 64.000 6.700 7.650 7.750 17.0% 143 0
17 JAN 66.000 7.900 8.800 9.150 16.8% 36 0
17 JAN 68.000 9.000 9.900 10.300 16.1% 107 0
17 JAN 70.000 10.100 11.050 11.750 15.2% 60 0
17 JAN 72.000 11.150 12.700 13.100 14.5% 11 0
17 JAN 74.000 12.500 14.000 14.450 13.6% 117 0
17 JAN 76.000 14.050 15.450 15.900 12.7% 10 0
17 JAN 78.000 15.400 16.900 17.350 10.1% 32 0

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