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: November 26, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 70.130 Net change: -0.060 Bid price: 70.100 Ask price: 70.160 30-day historical volatility: 14.62%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 45,247 Volume: 780
14 DEC 54.000 16.150 16.300 16.300 65.2% 0 0
14 DEC 56.000 14.150 14.300 14.300 57.7% 10 0
14 DEC 58.000 12.150 12.300 12.300 50.3% 52 0
14 DEC 60.000 10.150 10.350 10.350 44.1% 10 0
14 DEC 62.000 8.200 8.350 8.350 37.6% 79 0
14 DEC 64.000 6.200 6.350 6.350 30.1% 75 0
14 DEC 65.000 5.250 5.400 5.400 27.6% 60 0
14 DEC 66.000 4.300 4.450 4.450 24.7% 32 0
14 DEC 68.000 2.520 2.630 2.630 19.6% 482 19
14 DEC 70.000 1.050 1.150 1.150 15.7% 1,602 33
14 DEC 71.000 0.570 0.630 0.630 14.4% 4,703 30
14 DEC 72.000 0.240 0.320 0.320 13.5% 4,637 8
14 DEC 73.000 0.100 0.160 0.160 13.5% 585 209
14 DEC 73.500 0.050 0.140 0.140 13.8% 0 0
14 DEC 74.000 0.030 0.130 0.130 14.6% 3,040 0
14 DEC 76.000 0 0.080 0.080 15.3% 0 0
14 DEC 78.000 0 0.080 0.080 19.2% 0 0
14 DEC 80.000 0 0.080 0.080 22.8% 0 0
14 DEC 82.000 0 0.080 0.080 39.3% 0 0
14 DEC 84.000 0 0.080 0.080 44.4% 0 0
15 JAN 48.000 22.200 22.300 22.300 66.7% 196 0
15 JAN 50.000 20.200 20.300 20.300 60.6% 120 0
15 JAN 52.000 18.200 18.300 18.300 54.8% 60 0
15 JAN 54.000 16.200 16.350 16.350 49.8% 110 0
15 JAN 56.000 14.200 14.350 14.350 44.2% 15 0
15 JAN 58.000 12.200 12.350 12.350 38.7% 141 0
15 JAN 60.000 10.200 10.350 10.350 33.2% 167 0
15 JAN 62.000 8.250 8.400 8.400 28.7% 337 0
15 JAN 64.000 6.300 6.450 6.450 24.0% 1,334 0
15 JAN 66.000 4.400 4.550 4.550 19.5% 1,226 82
15 JAN 68.000 2.700 2.820 2.820 16.2% 1,003 10
15 JAN 70.000 1.310 1.390 1.390 13.6% 1,673 172
15 JAN 72.000 0.450 0.530 0.530 12.1% 9,070 80
15 JAN 73.500 0.140 0.320 0.320 12.3% 0 0
15 JAN 74.000 0.110 0.160 0.160 11.6% 1,273 0
15 JAN 76.000 0.030 0.130 0.130 12.8% 1,279 26
15 JAN 78.000 0.010 0.130 0.130 14.7% 419 0
15 JAN 80.000 0 0.130 0.130 17.0% 52 0
15 JAN 82.000 0 0.130 0.130 19.5% 0 0
15 JAN 84.000 0 0.130 0.130 21.9% 0 0
15 JAN 86.000 0 0.130 0.130 24.2% 0 0
15 JAN 88.000 0 0.130 0.130 38.6% 0 0
15 APR 54.000 16.150 16.450 16.450 37.1% 10 0
15 APR 56.000 14.150 14.450 14.450 33.1% 0 0
15 APR 58.000 12.150 12.450 12.450 29.1% 0 0
15 APR 60.000 10.250 10.500 10.500 25.9% 105 0
15 APR 62.000 8.300 8.500 8.500 22.2% 16 0
15 APR 64.000 6.550 6.750 6.750 20.1% 375 0
15 APR 66.000 4.850 5.050 5.050 17.8% 282 0
15 APR 68.000 3.300 3.550 3.550 15.8% 565 6
15 APR 70.000 2.160 2.280 2.280 14.6% 842 5
15 APR 72.000 1.120 1.320 1.320 13.1% 791 20
15 APR 74.000 0.510 0.720 0.720 12.4% 557 29
15 APR 76.000 0.240 0.410 0.410 12.4% 377 0
15 APR 78.000 0.040 0.250 0.250 12.1% 146 0
15 APR 80.000 0.020 0.180 0.180 11.8% 38 0
15 APR 82.000 0 0.150 0.150 12.6% 0 0
15 APR 84.000 0 0.140 0.140 13.9% 0 0
15 APR 86.000 0 0.130 0.130 15.1% 0 0
15 APR 88.000 0 0.130 0.130 16.4% 0 0
15 JUL 56.000 14.150 14.450 14.450 29.4% 0 0
15 JUL 58.000 12.150 12.500 12.500 26.2% 0 0
15 JUL 60.000 10.250 10.600 10.600 23.4% 0 0
15 JUL 62.000 8.450 8.800 8.800 21.2% 0 0
15 JUL 64.000 6.800 7.100 7.100 19.4% 0 0
15 JUL 66.000 5.200 5.550 5.550 17.7% 0 0
15 JUL 68.000 3.900 4.150 4.150 16.5% 10 0
15 JUL 70.000 2.760 3.000 3.000 15.5% 1 0
15 JUL 72.000 1.890 2.060 2.060 14.8% 10 0
15 JUL 74.000 1.170 1.360 1.360 14.1% 10 0
15 JUL 76.000 0.710 0.810 0.810 13.5% 135 20
15 JUL 78.000 0.380 0.500 0.500 13.1% 0 1
15 JUL 80.000 0.130 0.360 0.360 12.9% 0 0
15 JUL 82.000 0.020 0.250 0.250 11.6% 0 0
15 JUL 84.000 0.020 0.210 0.210 12.3% 0 0
16 JAN 52.000 18.000 18.650 18.650 32.6% 131 0
16 JAN 54.000 16.050 16.650 16.650 29.7% 84 0
16 JAN 56.000 14.150 14.700 14.700 27.1% 66 0
16 JAN 58.000 12.300 12.900 12.900 24.9% 21 0
16 JAN 60.000 10.500 11.100 11.100 22.8% 136 0
16 JAN 62.000 8.950 9.400 9.400 21.2% 1,505 25
16 JAN 64.000 7.450 7.900 7.900 20.0% 433 0
16 JAN 66.000 6.050 6.550 6.550 18.8% 381 0
16 JAN 68.000 4.900 5.250 5.250 17.9% 337 0
16 JAN 70.000 3.800 4.100 4.100 17.0% 622 0
16 JAN 72.000 2.970 3.250 3.250 16.6% 433 0
16 JAN 74.000 2.110 2.480 2.480 15.8% 317 0
16 JAN 76.000 1.540 1.770 1.770 15.2% 319 0
16 JAN 78.000 1.090 1.300 1.300 14.8% 219 2
17 JAN 54.000 15.750 17.300 17.300 27.9% 115 0
17 JAN 56.000 14.250 15.700 15.700 26.7% 50 0
17 JAN 58.000 12.650 14.150 14.150 25.3% 134 0
17 JAN 62.000 10.100 11.000 11.000 23.1% 87 0
17 JAN 64.000 8.800 9.700 9.700 22.2% 26 0
17 JAN 66.000 7.900 8.600 8.600 21.9% 121 0
17 JAN 68.000 6.550 7.450 7.450 20.8% 128 0
17 JAN 70.000 5.800 6.450 6.450 20.4% 59 0
17 JAN 72.000 5.000 5.350 5.350 19.7% 66 0
17 JAN 74.000 4.000 4.700 4.700 19.1% 75 3
17 JAN 76.000 3.250 3.950 3.950 18.5% 1,184 0
17 JAN 78.000 2.600 3.300 3.300 18.0% 86 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,933 Volume: 326
14 DEC 54.000 0 0.070 0.070 46.0% 0 0
14 DEC 56.000 0 0.090 0.090 41.7% 0 0
14 DEC 58.000 0 0.090 0.090 35.9% 40 0
14 DEC 60.000 0.010 0.090 0.090 30.8% 3 0
14 DEC 62.000 0.020 0.100 0.100 25.9% 45 0
14 DEC 64.000 0.040 0.130 0.130 21.6% 690 0
14 DEC 65.000 0.060 0.130 0.130 19.0% 1,870 0
14 DEC 66.000 0.110 0.160 0.160 17.4% 582 3
14 DEC 68.000 0.290 0.330 0.330 14.1% 941 14
14 DEC 70.000 0.820 0.890 0.890 11.6% 326 13
14 DEC 71.000 1.320 1.390 1.390 9.9% 63 0
14 DEC 72.000 2.000 2.090 2.090 5.3% 64 10
14 DEC 73.000 2.860 2.990 2.990 -- 32 10
14 DEC 73.500 3.300 3.450 3.450 -- 0 0
14 DEC 74.000 3.800 3.950 3.950 -- 0 0
14 DEC 76.000 5.800 5.900 5.900 -- 0 0
14 DEC 78.000 7.800 7.900 7.900 -- 0 0
14 DEC 80.000 9.800 9.900 9.900 -- 0 0
14 DEC 82.000 11.800 11.900 11.900 -- 0 0
14 DEC 84.000 13.800 13.900 13.900 -- 0 0
15 JAN 48.000 0 0.130 0.130 47.2% 1,836 0
15 JAN 50.000 0 0.150 0.150 43.6% 273 0
15 JAN 52.000 0 0.150 0.150 39.1% 317 0
15 JAN 54.000 0.010 0.150 0.150 35.1% 910 0
15 JAN 56.000 0.020 0.150 0.150 31.1% 663 0
15 JAN 58.000 0.040 0.150 0.150 27.4% 642 0
15 JAN 60.000 0.060 0.100 0.100 22.5% 1,783 0
15 JAN 62.000 0.120 0.160 0.160 20.6% 3,846 0
15 JAN 64.000 0.210 0.260 0.260 18.5% 3,244 0
15 JAN 66.000 0.400 0.450 0.450 16.6% 3,237 0
15 JAN 68.000 0.780 0.840 0.840 15.1% 1,267 42
15 JAN 70.000 1.500 1.580 1.580 13.9% 983 0
15 JAN 72.000 2.730 2.830 2.830 13.7% 404 0
15 JAN 73.500 3.850 4.100 4.100 13.8% 0 0
15 JAN 74.000 4.450 4.550 4.550 15.4% 208 0
15 JAN 76.000 6.350 6.500 6.500 18.5% 85 0
15 JAN 78.000 8.300 8.450 8.450 21.3% 43 0
15 JAN 80.000 10.300 10.450 10.450 24.9% 10 0
15 JAN 82.000 12.300 12.450 12.450 28.3% 0 0
15 JAN 84.000 14.300 14.450 14.450 31.6% 114 0
15 JAN 86.000 16.300 16.450 16.450 34.7% 80 0
15 JAN 88.000 18.300 18.450 18.450 38.1% 70 0
15 APR 54.000 0.020 0.170 0.170 21.4% 38 0
15 APR 56.000 0.120 0.210 0.210 20.8% 34 0
15 APR 58.000 0.110 0.280 0.280 18.6% 109 0
15 APR 60.000 0.220 0.420 0.420 17.8% 305 0
15 APR 62.000 0.380 0.600 0.600 16.7% 425 0
15 APR 64.000 0.690 0.920 0.920 16.1% 451 0
15 APR 66.000 1.110 1.330 1.330 15.2% 476 0
15 APR 68.000 1.740 1.960 1.960 14.5% 937 20
15 APR 70.000 2.500 2.700 2.700 13.1% 261 0
15 APR 72.000 3.600 3.950 3.950 12.6% 214 20
15 APR 74.000 5.050 5.400 5.400 12.2% 82 0
15 APR 76.000 6.700 7.100 7.100 11.9% 89 0
15 APR 78.000 8.700 8.950 8.950 13.3% 60 0
15 APR 80.000 10.450 10.850 10.850 10.1% 30 0
15 APR 82.000 12.350 12.800 12.800 -- 30 0
15 APR 84.000 14.350 14.800 14.800 -- 95 0
15 APR 86.000 16.350 16.800 16.800 -- 120 0
15 APR 88.000 18.350 18.800 18.800 -- 104 0
15 JUL 56.000 0.310 0.470 0.470 19.2% 0 0
15 JUL 58.000 0.460 0.640 0.640 18.4% 0 5
15 JUL 60.000 0.660 0.800 0.800 17.2% 0 10
15 JUL 62.000 0.960 1.130 1.130 16.6% 0 0
15 JUL 64.000 1.380 1.500 1.500 15.8% 20 10
15 JUL 66.000 1.930 2.140 2.140 15.3% 7 0
15 JUL 68.000 2.590 2.900 2.900 14.6% 20 0
15 JUL 70.000 3.450 3.800 3.800 13.8% 0 0
15 JUL 72.000 4.600 4.950 4.950 13.3% 0 0
15 JUL 74.000 5.850 6.250 6.250 12.4% 0 0
15 JUL 76.000 7.400 7.800 7.800 11.8% 0 130
15 JUL 78.000 9.200 9.500 9.500 11.6% 0 0
15 JUL 80.000 10.800 11.300 11.300 -- 0 0
15 JUL 82.000 12.650 13.200 13.200 -- 0 0
15 JUL 84.000 14.600 15.100 15.100 -- 0 0
16 JAN 52.000 0.420 0.620 0.620 19.0% 2,035 35
16 JAN 54.000 0.600 0.830 0.830 18.5% 490 0
16 JAN 56.000 0.860 1.080 1.080 18.0% 1,456 0
16 JAN 58.000 1.180 1.400 1.400 17.5% 2,206 0
16 JAN 60.000 1.560 1.780 1.780 17.0% 2,034 0
16 JAN 62.000 2.050 2.280 2.280 16.5% 2,705 0
16 JAN 64.000 2.550 2.920 2.920 15.9% 758 0
16 JAN 66.000 3.250 3.600 3.600 15.3% 771 0
16 JAN 68.000 4.000 4.400 4.400 14.5% 250 0
16 JAN 70.000 4.900 5.300 5.300 13.7% 127 0
16 JAN 72.000 6.050 6.500 6.500 13.3% 83 0
16 JAN 74.000 7.300 7.750 7.750 12.6% 0 0
16 JAN 76.000 8.700 9.150 9.150 11.9% 100 0
16 JAN 78.000 10.150 10.650 10.650 10.5% 25 0
17 JAN 54.000 1.950 2.190 2.190 18.3% 417 0
17 JAN 56.000 2.100 2.830 2.830 17.7% 27 0
17 JAN 58.000 2.540 2.950 2.950 16.5% 325 0
17 JAN 62.000 3.800 4.550 4.550 16.2% 87 0
17 JAN 64.000 4.900 5.300 5.300 16.2% 148 0
17 JAN 66.000 5.300 6.200 6.200 15.2% 20 0
17 JAN 68.000 6.150 7.100 7.100 14.5% 72 4
17 JAN 70.000 7.150 8.050 8.050 13.9% 50 0
17 JAN 72.000 8.250 9.150 9.150 13.2% 11 0
17 JAN 74.000 9.450 10.350 10.350 12.5% 116 0
17 JAN 76.000 10.350 11.750 11.750 11.2% 10 0
17 JAN 78.000 11.700 13.100 13.100 9.9% 32 0

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