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: July 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 73.320 Net change: 0.510 Bid price: 73.320 Ask price: 73.400 30-day historical volatility: 6.29%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,618 Volume: 1,833
14 AUG 56.000 17.350 17.450 17.450 65.1% 20 0
14 AUG 58.000 15.350 15.450 15.450 58.1% 0 0
14 AUG 60.000 13.350 13.450 13.450 51.2% 30 0
14 AUG 62.000 11.350 11.450 11.450 44.3% 0 0
14 AUG 64.000 9.350 9.450 9.450 37.6% 0 0
14 AUG 66.000 7.350 7.450 7.450 30.8% 0 0
14 AUG 68.000 5.400 5.500 5.500 25.3% 35 0
14 AUG 70.000 3.450 3.550 3.550 19.0% 69 0
14 AUG 71.500 2.090 2.170 2.170 15.1% 66 0
14 AUG 72.000 1.680 1.760 1.760 14.1% 6,237 1
14 AUG 72.500 1.300 1.370 1.370 13.1% 179 101
14 AUG 73.000 0.970 1.000 1.000 12.1% 4,347 86
14 AUG 74.000 0.460 0.500 0.500 11.1% 2,898 279
14 AUG 76.000 0.040 0.120 0.120 10.8% 794 0
14 AUG 78.000 0 0.060 0.060 11.7% 0 0
14 AUG 80.000 0 0.060 0.060 15.4% 0 0
14 AUG 82.000 0 0.060 0.060 19.0% 0 0
14 AUG 84.000 0 0.060 0.060 22.3% 0 0
14 AUG 86.000 0 0.060 0.060 38.7% 0 0
14 AUG 88.000 0 0.060 0.060 43.4% 0 0
14 SEP 58.000 15.450 15.500 15.500 43.1% 0 0
14 SEP 60.000 13.450 13.550 13.550 38.6% 10 0
14 SEP 62.000 11.450 11.550 11.550 33.6% 30 0
14 SEP 64.000 9.450 9.600 9.600 29.1% 30 0
14 SEP 66.000 7.500 7.650 7.650 24.9% 20 0
14 SEP 68.000 5.600 5.700 5.700 20.7% 10 40
14 SEP 70.000 3.800 3.900 3.900 17.4% 0 0
14 SEP 72.000 2.210 2.290 2.290 14.6% 37 12
14 SEP 74.000 1.000 1.070 1.070 12.5% 220 13
14 SEP 75.000 0.560 0.650 0.650 11.6% 4,150 0
14 SEP 76.000 0.320 0.380 0.380 11.3% 20 0
14 SEP 78.000 0.060 0.140 0.140 11.0% 0 0
14 SEP 80.000 0 0.100 0.100 11.0% 0 0
14 SEP 82.000 0 0.090 0.090 13.1% 0 0
14 SEP 84.000 0 0.090 0.090 15.3% 0 0
14 SEP 86.000 0 0.090 0.090 17.4% 0 0
14 SEP 88.000 0 0.090 0.090 19.5% 0 0
14 OCT 50.000 23.400 23.500 23.500 55.9% 0 0
14 OCT 52.000 21.400 21.500 21.500 51.2% 40 0
14 OCT 54.000 19.400 19.500 19.500 46.5% 30 0
14 OCT 56.000 17.400 17.500 17.500 42.0% 0 0
14 OCT 58.000 15.400 15.550 15.550 38.0% 0 0
14 OCT 60.000 13.400 13.550 13.550 33.7% 50 0
14 OCT 62.000 11.450 11.550 11.550 29.7% 1 0
14 OCT 64.000 9.450 9.600 9.600 25.8% 10 0
14 OCT 66.000 7.500 7.650 7.650 22.0% 188 30
14 OCT 68.000 5.650 5.750 5.750 18.8% 2,033 0
14 OCT 70.000 3.850 3.950 3.950 15.6% 591 51
14 OCT 72.000 2.290 2.380 2.380 13.3% 919 20
14 OCT 74.000 1.100 1.180 1.180 11.5% 2,531 12
14 OCT 76.000 0.390 0.450 0.450 10.3% 140 25
14 OCT 78.000 0.100 0.160 0.160 9.9% 20 0
14 OCT 80.000 0.020 0.130 0.130 10.1% 0 0
14 OCT 82.000 0 0.110 0.110 11.3% 0 0
14 OCT 84.000 0 0.110 0.110 13.2% 0 0
14 OCT 86.000 0 0.110 0.110 15.0% 0 0
14 OCT 88.000 0 0.110 0.110 16.7% 0 0
15 JAN 48.000 25.350 25.500 25.500 49.1% 50 0
15 JAN 50.000 23.350 23.500 23.500 45.2% 0 0
15 JAN 52.000 21.400 21.500 21.500 41.7% 30 0
15 JAN 54.000 19.400 19.500 19.500 38.1% 4 0
15 JAN 56.000 17.400 17.550 17.550 34.7% 15 0
15 JAN 58.000 15.400 15.550 15.550 31.2% 92 0
15 JAN 60.000 13.450 13.550 13.550 28.0% 118 0
15 JAN 62.000 11.500 11.600 11.600 25.0% 326 0
15 JAN 64.000 9.550 9.700 9.700 22.1% 988 21
15 JAN 66.000 7.700 7.850 7.850 19.6% 1,387 0
15 JAN 68.000 5.900 6.050 6.050 17.1% 667 16
15 JAN 70.000 4.250 4.400 4.400 15.1% 748 1
15 JAN 72.000 2.800 2.940 2.940 13.3% 1,454 1
15 JAN 74.000 1.720 1.800 1.800 12.2% 560 34
15 JAN 76.000 0.940 1.000 1.000 11.3% 553 35
15 JAN 78.000 0.430 0.510 0.510 10.7% 98 35
15 JAN 80.000 0.180 0.290 0.290 10.6% 0 0
15 JAN 82.000 0.080 0.140 0.140 9.8% 0 0
15 JAN 84.000 0.030 0.130 0.130 10.2% 0 0
15 JAN 86.000 0.010 0.130 0.130 11.3% 0 0
15 JAN 88.000 0 0.130 0.130 12.3% 0 0
16 JAN 52.000 21.150 21.900 21.900 33.5% 128 0
16 JAN 54.000 19.150 19.900 19.900 30.7% 32 0
16 JAN 56.000 17.200 17.850 17.850 28.0% 70 0
16 JAN 58.000 15.200 16.000 16.000 25.7% 5 0
16 JAN 60.000 13.350 14.050 14.050 23.4% 101 0
16 JAN 62.000 11.550 12.300 12.300 21.6% 1,500 0
16 JAN 64.000 9.950 10.400 10.400 19.8% 392 0
16 JAN 66.000 8.350 8.800 8.800 18.4% 199 0
16 JAN 68.000 6.900 7.350 7.350 17.3% 209 0
16 JAN 70.000 5.600 6.100 6.100 16.4% 180 0
16 JAN 72.000 4.500 4.850 4.850 15.6% 290 20
16 JAN 74.000 3.550 3.900 3.900 15.1% 48 0
16 JAN 76.000 2.610 2.980 2.980 14.3% 225 0
16 JAN 78.000 1.990 2.230 2.230 13.8% 0 0
17 JAN 54.000 18.750 20.350 20.350 28.9% 30 0
17 JAN 56.000 16.750 18.150 18.150 26.1% 0 0
17 JAN 58.000 14.950 16.550 16.550 24.6% 76 0
17 JAN 62.000 11.500 12.900 12.900 21.1% 3 0
17 JAN 64.000 10.200 11.200 11.200 19.9% 0 0
17 JAN 66.000 8.800 9.800 9.800 18.9% 25 0
17 JAN 68.000 7.500 8.500 8.500 18.0% 22 0
17 JAN 70.000 6.300 7.200 7.200 17.1% 59 0
17 JAN 72.000 5.250 6.150 6.150 16.5% 38 0
17 JAN 74.000 4.400 5.100 5.100 15.9% 39 0
17 JAN 76.000 3.500 4.250 4.250 15.3% 99 1,000
17 JAN 78.000 3.050 3.550 3.550 15.2% 3 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 28,437 Volume: 354
14 AUG 56.000 0 0.060 0.060 46.1% 0 0
14 AUG 58.000 0 0.060 0.060 40.8% 0 0
14 AUG 60.000 0 0.060 0.060 35.5% 0 0
14 AUG 62.000 0 0.060 0.060 30.3% 0 0
14 AUG 64.000 0 0.100 0.100 27.2% 0 0
14 AUG 66.000 0 0.110 0.110 22.2% 0 0
14 AUG 68.000 0.010 0.090 0.090 16.4% 211 0
14 AUG 70.000 0.100 0.140 0.140 13.5% 142 16
14 AUG 71.500 0.200 0.260 0.260 10.8% 268 0
14 AUG 72.000 0.280 0.340 0.340 10.1% 60 30
14 AUG 72.500 0.400 0.460 0.460 9.5% 45 0
14 AUG 73.000 0.570 0.630 0.630 9.0% 17 16
14 AUG 74.000 1.050 1.120 1.120 7.5% 16 0
14 AUG 76.000 2.640 2.750 2.750 -- 30 0
14 AUG 78.000 4.600 4.750 4.750 -- 0 0
14 AUG 80.000 6.600 6.700 6.700 -- 0 0
14 AUG 82.000 8.600 8.700 8.700 -- 0 0
14 AUG 84.000 10.600 10.700 10.700 -- 0 0
14 AUG 86.000 12.600 12.700 12.700 -- 0 0
14 AUG 88.000 14.600 14.700 14.700 -- 0 0
14 SEP 58.000 0 0.100 0.100 27.7% 0 0
14 SEP 60.000 0.020 0.110 0.110 25.1% 0 0
14 SEP 62.000 0.030 0.120 0.120 22.0% 0 0
14 SEP 64.000 0.050 0.150 0.150 19.4% 0 0
14 SEP 66.000 0.100 0.160 0.160 16.6% 0 0
14 SEP 68.000 0.180 0.230 0.230 14.2% 0 0
14 SEP 70.000 0.350 0.410 0.410 12.2% 42 10
14 SEP 72.000 0.730 0.800 0.800 10.4% 50 0
14 SEP 74.000 1.520 1.590 1.590 8.4% 0 0
14 SEP 75.000 2.100 2.220 2.220 6.9% 0 0
14 SEP 76.000 2.840 2.940 2.940 -- 4 0
14 SEP 78.000 4.650 4.750 4.750 -- 0 0
14 SEP 80.000 6.600 6.750 6.750 -- 0 0
14 SEP 82.000 8.600 8.700 8.700 -- 0 0
14 SEP 84.000 10.600 10.700 10.700 -- 0 0
14 SEP 86.000 12.600 12.700 12.700 -- 0 0
14 SEP 88.000 14.600 14.700 14.700 -- 0 0
14 OCT 50.000 0 0.120 0.120 36.2% 0 0
14 OCT 52.000 0 0.120 0.120 32.8% 45 0
14 OCT 54.000 0 0.120 0.120 29.5% 22 0
14 OCT 56.000 0.050 0.130 0.130 28.0% 120 0
14 OCT 58.000 0.020 0.130 0.130 24.1% 146 0
14 OCT 60.000 0.050 0.150 0.150 22.1% 240 0
14 OCT 62.000 0.070 0.160 0.160 19.4% 370 0
14 OCT 64.000 0.120 0.180 0.180 17.2% 304 0
14 OCT 66.000 0.200 0.260 0.260 15.4% 281 0
14 OCT 68.000 0.370 0.410 0.410 14.0% 887 5
14 OCT 70.000 0.650 0.710 0.710 12.6% 292 0
14 OCT 72.000 1.190 1.240 1.240 11.5% 80 105
14 OCT 74.000 2.070 2.180 2.180 10.5% 40 0
14 OCT 76.000 3.450 3.600 3.600 10.1% 52 0
14 OCT 78.000 5.200 5.300 5.300 10.0% 0 0
14 OCT 80.000 7.150 7.250 7.250 10.8% 0 0
14 OCT 82.000 9.100 9.200 9.200 10.9% 0 0
14 OCT 84.000 11.100 11.200 11.200 12.9% 0 0
14 OCT 86.000 13.100 13.200 13.200 14.9% 0 0
14 OCT 88.000 15.100 15.200 15.200 16.8% 0 0
15 JAN 48.000 0.010 0.140 0.140 28.3% 1,880 0
15 JAN 50.000 0.020 0.140 0.140 26.0% 298 0
15 JAN 52.000 0.050 0.150 0.150 24.3% 322 0
15 JAN 54.000 0.060 0.160 0.160 22.3% 986 0
15 JAN 56.000 0.090 0.170 0.170 20.5% 656 0
15 JAN 58.000 0.140 0.210 0.210 19.2% 460 0
15 JAN 60.000 0.210 0.280 0.280 18.0% 1,668 0
15 JAN 62.000 0.310 0.370 0.370 16.8% 3,322 10
15 JAN 64.000 0.460 0.520 0.520 15.8% 2,435 0
15 JAN 66.000 0.670 0.750 0.750 14.7% 744 10
15 JAN 68.000 0.980 1.050 1.050 13.6% 216 20
15 JAN 70.000 1.450 1.540 1.540 12.7% 190 77
15 JAN 72.000 2.140 2.190 2.190 11.8% 125 0
15 JAN 74.000 3.050 3.200 3.200 11.1% 56 30
15 JAN 76.000 4.350 4.450 4.450 10.5% 0 0
15 JAN 78.000 5.850 6.000 6.000 9.8% 0 0
15 JAN 80.000 7.650 7.850 7.850 10.2% 1 0
15 JAN 82.000 9.550 9.650 9.650 11.9% 0 0
15 JAN 84.000 11.500 11.600 11.600 13.1% 0 0
15 JAN 86.000 13.450 13.600 13.600 9.2% 10 20
15 JAN 88.000 15.400 15.550 15.550 -- 0 0
16 JAN 52.000 0.510 0.710 0.710 19.1% 2,052 2
16 JAN 54.000 0.650 0.870 0.870 18.4% 455 0
16 JAN 56.000 1.000 1.120 1.120 18.3% 1,216 0
16 JAN 58.000 1.120 1.360 1.360 17.3% 2,080 0
16 JAN 60.000 1.380 1.630 1.630 16.5% 1,455 0
16 JAN 62.000 1.820 2.060 2.060 16.1% 2,605 3
16 JAN 64.000 2.200 2.570 2.570 15.5% 603 0
16 JAN 66.000 2.750 3.150 3.150 15.0% 407 0
16 JAN 68.000 3.400 3.750 3.750 14.4% 50 0
16 JAN 70.000 4.150 4.500 4.500 13.8% 98 0
16 JAN 72.000 5.000 5.400 5.400 13.2% 34 0
16 JAN 74.000 6.050 6.500 6.500 12.8% 0 0
16 JAN 76.000 7.200 7.650 7.650 12.2% 0 0
16 JAN 78.000 8.500 8.950 8.950 11.6% 0 0
17 JAN 54.000 1.500 1.970 1.970 17.6% 167 0
17 JAN 56.000 1.910 2.360 2.360 17.3% 6 0
17 JAN 58.000 2.210 2.970 2.970 16.9% 0 0
17 JAN 62.000 3.100 3.900 3.900 15.7% 20 0
17 JAN 64.000 3.750 4.500 4.500 15.2% 25 0
17 JAN 66.000 4.450 5.150 5.150 14.7% 0 0
17 JAN 68.000 5.100 5.900 5.900 14.1% 20 0
17 JAN 70.000 5.850 6.850 6.850 13.6% 10 0
17 JAN 72.000 6.800 7.800 7.800 13.0% 0 0
17 JAN 74.000 7.850 8.850 8.850 12.5% 1 0
17 JAN 76.000 9.000 9.950 9.950 11.9% 0 0
17 JAN 78.000 10.300 11.200 11.200 11.3% 0 0

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