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: April 24, 2014 at 12:26 p.m.   (Data 15 minutes delayed)
  Last price: 65.640 Net change: 0.240 Bid price: 65.640 Ask price: 65.650 30-day historical volatility: 7.39%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 41,539 Volume: 156
14 MAY 52.000 13.600 13.700 13.450 56.9% 0 0
14 MAY 54.000 11.600 11.750 11.500 49.2% 0 0
14 MAY 56.000 9.600 9.750 9.500 41.6% 0 0
14 MAY 58.000 7.600 7.750 7.500 34.0% 0 0
14 MAY 60.000 5.600 5.750 5.500 27.4% 0 0
14 MAY 62.000 3.650 3.750 3.500 19.4% 80 0
14 MAY 64.000 1.750 1.810 1.700 13.1% 233 10
14 MAY 65.000 0.930 0.980 0.820 10.5% 737 0
14 MAY 65.500 0.600 0.640 0.520 9.9% 3,774 0
14 MAY 66.000 0.340 0.380 0.350 9.0% 11,139 31
14 MAY 66.500 0.160 0.210 0.160 8.5% 0 0
14 MAY 67.000 0.060 0.110 0.100 8.3% 1 0
14 MAY 68.000 0.010 0.090 0.090 10.4% 2,250 0
14 MAY 70.000 0 0.060 0.120 13.0% 0 0
14 MAY 72.000 0 0.060 0.120 17.3% 0 0
14 MAY 74.000 0 0.050 0.150 20.9% 0 0
14 MAY 76.000 0 0.050 0.150 37.4% 0 0
14 MAY 78.000 0 0.050 0.150 43.0% 0 0
14 JUN 52.000 13.650 13.800 13.550 42.4% 0 0
14 JUN 54.000 11.650 11.800 11.550 38.0% 0 0
14 JUN 56.000 9.700 9.800 9.550 31.9% 0 0
14 JUN 58.000 7.700 7.850 7.600 26.8% 0 0
14 JUN 60.000 5.750 5.850 5.650 21.6% 0 0
14 JUN 62.000 3.850 3.950 3.750 17.5% 10 0
14 JUN 64.000 2.120 2.220 2.040 14.1% 0 0
14 JUN 66.000 0.810 0.870 0.760 11.1% 218 0
14 JUN 67.000 0.400 0.460 0.390 10.2% 3,867 12
14 JUN 68.000 0.170 0.200 0.180 9.5% 7 0
14 JUN 70.000 0.010 0.120 0.120 9.9% 0 0
14 JUN 72.000 0 0.080 0.120 11.5% 0 0
14 JUN 74.000 0 0.080 0.120 14.1% 0 0
14 JUN 76.000 0 0.080 0.120 16.6% 0 0
14 JUN 78.000 0 0.090 0.150 19.3% 0 0
14 JUL 48.000 17.650 17.800 17.500 47.8% 0 0
14 JUL 50.000 15.650 15.800 15.550 42.7% 0 0
14 JUL 52.000 13.650 13.800 13.550 38.7% 10 0
14 JUL 54.000 11.650 11.800 11.550 33.3% 90 0
14 JUL 56.000 9.700 9.800 9.550 28.8% 9 0
14 JUL 58.000 7.700 7.850 7.600 24.0% 15 0
14 JUL 60.000 5.750 5.900 5.700 20.0% 106 30
14 JUL 62.000 3.900 4.000 3.800 16.1% 202 0
14 JUL 64.000 2.190 2.200 2.140 12.5% 1,132 20
14 JUL 66.000 0.880 0.990 0.900 10.3% 4,604 15
14 JUL 68.000 0.220 0.290 0.250 9.0% 1,494 4
14 JUL 70.000 0.030 0.100 0.100 9.3% 374 0
14 JUL 72.000 0 0.120 0.120 10.5% 20 0
14 JUL 74.000 0 0.100 0.120 12.2% 0 0
14 JUL 76.000 0 0.100 0.120 14.3% 0 0
14 JUL 78.000 0 0.100 0.120 16.3% 0 0
14 OCT 50.000 15.650 15.800 15.550 35.5% 0 0
14 OCT 52.000 13.650 13.800 13.550 31.8% 0 0
14 OCT 54.000 11.700 11.800 11.550 28.1% 0 0
14 OCT 56.000 9.700 9.850 9.600 24.4% 0 0
14 OCT 58.000 7.750 7.900 7.700 21.0% 0 0
14 OCT 60.000 5.900 6.000 5.800 18.1% 50 0
14 OCT 62.000 4.150 4.300 4.100 15.4% 88 0
14 OCT 64.000 2.640 2.760 2.620 13.2% 43 0
14 OCT 66.000 1.450 1.500 1.400 11.4% 593 0
14 OCT 68.000 0.660 0.700 0.640 10.4% 1,369 8
14 OCT 70.000 0.260 0.340 0.330 10.0% 155 0
14 OCT 72.000 0.080 0.170 0.160 10.2% 10 0
14 OCT 74.000 0.030 0.120 0.120 9.6% 0 0
14 OCT 76.000 0 0.120 0.120 10.7% 0 0
14 OCT 78.000 0 0.120 0.120 12.1% 0 0
15 JAN 48.000 17.550 17.900 17.700 36.6% 70 0
15 JAN 50.000 15.550 15.900 15.700 32.9% 10 0
15 JAN 52.000 13.500 13.950 13.700 29.3% 30 0
15 JAN 54.000 11.600 11.950 11.750 26.1% 60 0
15 JAN 56.000 9.650 10.000 9.850 22.9% 228 0
15 JAN 58.000 7.850 8.150 7.950 20.4% 375 0
15 JAN 60.000 5.950 6.350 6.150 17.6% 570 0
15 JAN 62.000 4.350 4.650 4.500 15.4% 657 20
15 JAN 64.000 2.950 3.200 3.200 13.7% 1,390 4
15 JAN 66.000 1.870 1.950 1.970 12.3% 938 0
15 JAN 68.000 1.070 1.240 1.100 11.7% 351 1
15 JAN 70.000 0.570 0.690 0.690 11.2% 283 0
15 JAN 72.000 0.280 0.440 0.410 11.1% 528 0
16 JAN 52.000 13.450 14.150 14.050 26.2% 218 0
16 JAN 54.000 11.600 12.350 12.200 23.9% 94 0
16 JAN 56.000 10.050 10.500 10.350 22.0% 172 0
16 JAN 58.000 8.400 8.900 8.750 20.3% 23 0
16 JAN 60.000 6.900 7.400 7.250 18.8% 157 0
16 JAN 62.000 5.650 6.100 5.950 17.8% 1,498 0
16 JAN 64.000 4.450 4.750 4.700 16.5% 590 0
16 JAN 66.000 3.450 3.800 3.700 15.8% 237 0
16 JAN 68.000 2.650 3.050 2.950 15.4% 140 0
16 JAN 70.000 2.000 2.240 2.170 14.8% 53 0
16 JAN 72.000 1.440 1.680 1.440 14.3% 187 1
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,293 Volume: 71
14 MAY 52.000 0 0.060 0.120 42.8% 0 0
14 MAY 54.000 0 0.060 0.120 36.6% 0 0
14 MAY 56.000 0 0.060 0.120 30.5% 0 0
14 MAY 58.000 0 0.060 0.120 24.5% 0 0
14 MAY 60.000 0 0.060 0.120 18.5% 0 0
14 MAY 62.000 0 0.090 0.120 13.5% 103 0
14 MAY 64.000 0.090 0.130 0.180 9.1% 286 0
14 MAY 65.000 0.270 0.310 0.420 7.7% 400 0
14 MAY 65.500 0.440 0.480 0.630 7.1% 50 0
14 MAY 66.000 0.680 0.720 0.740 6.0% 83 15
14 MAY 66.500 0.990 1.070 1.270 4.4% 20 0
14 MAY 67.000 1.390 1.470 1.730 -- 10 0
14 MAY 68.000 2.320 2.410 2.690 -- 4 0
14 MAY 70.000 4.300 4.450 4.700 -- 0 0
14 MAY 72.000 6.300 6.450 6.700 -- 0 0
14 MAY 74.000 8.300 8.450 8.700 -- 0 0
14 MAY 76.000 10.300 10.450 10.700 -- 0 0
14 MAY 78.000 12.300 12.450 12.700 -- 0 0
14 JUN 52.000 0 0.090 0.150 28.0% 0 0
14 JUN 54.000 0 0.090 0.150 23.9% 0 0
14 JUN 56.000 0.010 0.090 0.150 20.2% 0 0
14 JUN 58.000 0.020 0.100 0.120 17.0% 0 0
14 JUN 60.000 0.060 0.120 0.130 13.9% 0 0
14 JUN 62.000 0.160 0.200 0.250 11.6% 225 0
14 JUN 64.000 0.430 0.470 0.560 9.7% 31 0
14 JUN 66.000 1.100 1.160 1.310 7.3% 30 0
14 JUN 67.000 1.690 1.760 1.950 4.8% 0 0
14 JUN 68.000 2.450 2.530 2.790 -- 0 0
14 JUN 70.000 4.300 4.400 4.700 -- 0 0
14 JUN 72.000 6.300 6.400 6.700 -- 0 0
14 JUN 74.000 8.300 8.400 8.700 -- 0 0
14 JUN 76.000 10.300 10.400 10.700 -- 0 0
14 JUN 78.000 12.300 12.400 12.700 -- 0 0
14 JUL 48.000 0 0.110 0.150 30.5% 0 0
14 JUL 50.000 0 0.110 0.150 26.9% 10 0
14 JUL 52.000 0 0.110 0.150 23.4% 123 0
14 JUL 54.000 0.020 0.090 0.120 20.0% 76 0
14 JUL 56.000 0.050 0.120 0.130 18.0% 246 0
14 JUL 58.000 0.080 0.130 0.150 15.1% 567 0
14 JUL 60.000 0.160 0.220 0.250 13.4% 1,001 0
14 JUL 62.000 0.360 0.430 0.470 12.0% 5,286 0
14 JUL 64.000 0.800 0.880 0.940 10.7% 592 0
14 JUL 66.000 1.620 1.730 1.740 9.6% 352 10
14 JUL 68.000 3.050 3.150 3.400 9.5% 49 0
14 JUL 70.000 4.850 5.000 5.250 10.9% 53 0
14 JUL 72.000 6.850 6.950 7.200 12.5% 10 0
14 JUL 74.000 8.800 8.950 9.200 13.3% 52 0
14 JUL 76.000 10.800 10.950 11.200 15.6% 0 0
14 JUL 78.000 12.800 12.900 13.200 17.9% 9 0
14 OCT 50.000 0.090 0.170 0.180 21.1% 0 0
14 OCT 52.000 0.130 0.200 0.210 19.2% 45 0
14 OCT 54.000 0.190 0.270 0.280 17.7% 22 0
14 OCT 56.000 0.270 0.350 0.370 16.1% 120 0
14 OCT 58.000 0.410 0.480 0.530 14.7% 144 0
14 OCT 60.000 0.650 0.720 0.780 13.4% 266 0
14 OCT 62.000 1.030 1.130 1.150 12.4% 270 0
14 OCT 64.000 1.650 1.770 1.900 11.6% 200 0
14 OCT 66.000 2.590 2.720 2.880 10.8% 124 0
14 OCT 68.000 3.900 4.050 4.200 10.3% 74 0
14 OCT 70.000 5.500 5.650 5.900 10.1% 25 0
14 OCT 72.000 7.350 7.450 7.700 10.2% 0 0
14 OCT 74.000 9.250 9.400 9.650 9.6% 0 0
14 OCT 76.000 11.200 11.350 11.600 10.5% 0 0
14 OCT 78.000 13.200 13.300 13.600 11.4% 0 0
15 JAN 48.000 0.130 0.260 0.270 20.5% 1,912 0
15 JAN 50.000 0.190 0.330 0.350 19.3% 301 0
15 JAN 52.000 0.280 0.430 0.430 18.1% 322 0
15 JAN 54.000 0.380 0.540 0.560 16.9% 1,018 0
15 JAN 56.000 0.570 0.730 0.740 15.8% 599 0
15 JAN 58.000 0.790 0.960 1.010 14.6% 411 0
15 JAN 60.000 1.130 1.320 1.190 13.6% 2,518 5
15 JAN 62.000 1.670 1.870 1.950 12.8% 1,845 0
15 JAN 64.000 2.340 2.600 2.710 12.1% 2,189 0
15 JAN 66.000 3.300 3.550 3.600 11.5% 150 41
15 JAN 68.000 4.600 4.850 5.000 10.7% 35 0
15 JAN 70.000 6.050 6.300 6.500 9.9% 20 0
15 JAN 72.000 7.800 8.000 8.200 9.1% 85 0
16 JAN 52.000 1.350 1.370 1.450 16.9% 2,052 0
16 JAN 54.000 1.710 1.960 1.840 16.5% 510 0
16 JAN 56.000 2.290 2.610 2.670 16.3% 1,228 0
16 JAN 58.000 2.730 3.100 3.150 15.4% 2,155 0
16 JAN 60.000 3.350 3.750 3.850 15.0% 1,376 0
16 JAN 62.000 4.300 4.650 4.700 14.5% 2,605 0
16 JAN 64.000 5.100 5.550 5.650 13.7% 544 0
16 JAN 66.000 6.250 6.550 6.600 13.3% 397 0
16 JAN 68.000 7.350 7.800 7.900 12.6% 20 0
16 JAN 70.000 8.650 9.100 9.250 11.9% 25 0
16 JAN 72.000 10.050 10.500 10.700 11.1% 18 0

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