Canadian Derivatives Exchange*

Quotes

Interest rate derivative trading will cease at 1:30 p.m. today, August 1, 2014. Furthermore, the Exchange's markets will be closed on August 4, 2014 (Civic Day).

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: August 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 74.010 Net change: -0.340 Bid price: 73.990 Ask price: 74.010 30-day historical volatility: 6.34%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,094 Volume: 1,348
14 AUG 56.000 18.000 18.150 18.150 78.7% 20 0
14 AUG 58.000 16.000 16.150 16.150 70.3% 0 0
14 AUG 60.000 14.000 14.150 14.150 62.1% 30 0
14 AUG 62.000 12.000 12.150 12.150 54.0% 0 0
14 AUG 64.000 10.000 10.150 10.150 46.0% 0 0
14 AUG 66.000 8.000 8.150 8.150 38.1% 0 0
14 AUG 68.000 6.000 6.150 6.150 30.1% 35 0
14 AUG 70.000 4.050 4.150 4.150 22.8% 63 5
14 AUG 71.500 2.610 2.680 2.680 17.4% 71 0
14 AUG 72.000 2.150 2.220 2.220 16.0% 6,197 53
14 AUG 72.500 1.720 1.790 1.790 14.9% 205 20
14 AUG 73.000 1.310 1.390 1.390 13.8% 3,947 12
14 AUG 74.000 0.650 0.720 0.720 12.2% 3,792 813
14 AUG 76.000 0.050 0.130 0.130 11.2% 794 0
14 AUG 78.000 0 0.060 0.060 12.9% 0 0
14 AUG 80.000 0 0.050 0.050 17.1% 0 0
14 AUG 82.000 0 0.050 0.050 21.5% 0 0
14 AUG 84.000 0 0.050 0.050 39.2% 0 0
14 AUG 86.000 0 0.050 0.050 45.4% 0 0
14 AUG 88.000 0 0.050 0.050 51.3% 0 0
14 SEP 58.000 16.050 16.200 16.200 45.8% 0 0
14 SEP 60.000 14.100 14.250 14.250 41.9% 10 0
14 SEP 62.000 12.100 12.250 12.250 36.7% 40 0
14 SEP 64.000 10.100 10.250 10.250 31.5% 30 0
14 SEP 66.000 8.150 8.250 8.250 26.8% 20 0
14 SEP 68.000 6.250 6.350 6.350 23.1% 40 0
14 SEP 70.000 4.350 4.450 4.450 18.8% 11 0
14 SEP 72.000 2.690 2.750 2.750 15.8% 184 101
14 SEP 74.000 1.330 1.400 1.400 13.6% 242 15
14 SEP 75.000 0.810 0.900 0.900 12.7% 4,560 53
14 SEP 76.000 0.480 0.540 0.540 12.2% 136 5
14 SEP 78.000 0.110 0.190 0.190 11.7% 0 0
14 SEP 80.000 0.030 0.100 0.100 11.6% 0 0
14 SEP 82.000 0 0.090 0.090 13.2% 0 0
14 SEP 84.000 0 0.090 0.090 15.6% 0 0
14 SEP 86.000 0 0.090 0.090 17.9% 0 0
14 SEP 88.000 0 0.090 0.090 20.2% 0 0
14 OCT 50.000 24.050 24.200 24.200 58.6% 0 0
14 OCT 52.000 22.050 22.200 22.200 53.7% 40 0
14 OCT 54.000 20.050 20.200 20.200 48.9% 30 0
14 OCT 56.000 18.050 18.200 18.200 44.2% 0 0
14 OCT 58.000 16.050 16.250 16.250 40.2% 0 0
14 OCT 60.000 14.050 14.250 14.250 35.7% 50 0
14 OCT 62.000 12.100 12.250 12.250 31.7% 1 0
14 OCT 64.000 10.100 10.300 10.300 27.7% 10 0
14 OCT 66.000 8.150 8.350 8.350 23.9% 219 0
14 OCT 68.000 6.250 6.400 6.400 20.2% 2,032 0
14 OCT 70.000 4.400 4.550 4.550 16.8% 559 70
14 OCT 72.000 2.760 2.900 2.900 14.3% 922 42
14 OCT 74.000 1.420 1.510 1.510 12.2% 2,629 16
14 OCT 76.000 0.560 0.660 0.660 11.0% 797 14
14 OCT 78.000 0.180 0.250 0.250 10.6% 20 40
14 OCT 80.000 0.040 0.130 0.130 10.4% 0 0
14 OCT 82.000 0 0.110 0.110 11.1% 0 0
14 OCT 84.000 0 0.110 0.110 13.1% 0 0
14 OCT 86.000 0 0.110 0.110 15.0% 0 0
14 OCT 88.000 0 0.110 0.110 16.8% 0 0
15 JAN 48.000 26.000 26.200 26.200 50.3% 50 0
15 JAN 50.000 24.050 24.200 24.200 46.7% 0 0
15 JAN 52.000 22.050 22.250 22.250 43.2% 30 0
15 JAN 54.000 20.050 20.250 20.250 39.4% 4 0
15 JAN 56.000 18.050 18.250 18.250 35.8% 15 0
15 JAN 58.000 16.100 16.300 16.300 32.8% 92 0
15 JAN 60.000 14.100 14.300 14.300 29.3% 118 0
15 JAN 62.000 12.150 12.350 12.350 26.2% 326 10
15 JAN 64.000 10.200 10.350 10.350 23.0% 973 5
15 JAN 66.000 8.350 8.450 8.450 20.4% 1,386 10
15 JAN 68.000 6.500 6.600 6.600 17.7% 651 0
15 JAN 70.000 4.750 5.000 5.000 15.8% 740 0
15 JAN 72.000 3.250 3.400 3.400 13.8% 1,441 2
15 JAN 74.000 2.080 2.240 2.240 12.9% 573 20
15 JAN 76.000 1.170 1.270 1.270 11.8% 721 8
15 JAN 78.000 0.610 0.710 0.710 11.3% 274 22
15 JAN 80.000 0.300 0.360 0.360 11.1% 12 0
15 JAN 82.000 0.130 0.200 0.200 11.1% 0 0
15 JAN 84.000 0.050 0.130 0.130 10.2% 0 0
15 JAN 86.000 0.020 0.130 0.130 11.1% 0 0
15 JAN 88.000 0 0.130 0.130 12.1% 0 0
16 JAN 52.000 21.750 22.600 22.600 34.0% 128 0
16 JAN 54.000 19.800 20.550 20.550 31.2% 32 0
16 JAN 56.000 17.850 18.600 18.600 28.7% 68 2
16 JAN 58.000 15.850 16.650 16.650 26.2% 5 0
16 JAN 60.000 13.950 14.750 14.750 24.0% 101 0
16 JAN 62.000 12.150 12.850 12.850 21.9% 1,491 0
16 JAN 64.000 10.400 11.100 11.100 20.2% 409 0
16 JAN 66.000 8.900 9.350 9.350 18.8% 199 0
16 JAN 68.000 7.400 7.900 7.900 17.7% 209 0
16 JAN 70.000 6.050 6.550 6.550 16.7% 154 0
16 JAN 72.000 4.900 5.300 5.300 15.9% 310 0
16 JAN 74.000 3.800 4.200 4.200 15.1% 156 10
16 JAN 76.000 2.910 3.300 3.300 14.5% 227 0
16 JAN 78.000 2.150 2.510 2.510 13.9% 0 0
17 JAN 54.000 19.550 20.900 20.900 29.4% 32 0
17 JAN 56.000 17.600 18.950 18.950 27.1% 0 0
17 JAN 58.000 15.600 17.100 17.100 24.9% 76 0
17 JAN 62.000 12.200 13.600 13.600 21.7% 3 0
17 JAN 64.000 10.550 12.000 12.000 20.3% 0 0
17 JAN 66.000 9.350 10.250 10.250 19.1% 25 0
17 JAN 68.000 8.000 8.950 8.950 18.3% 51 0
17 JAN 70.000 6.800 7.700 7.700 17.5% 59 0
17 JAN 72.000 5.600 6.550 6.550 16.6% 41 0
17 JAN 74.000 4.700 5.500 5.500 16.1% 39 0
17 JAN 76.000 3.950 4.600 4.600 15.6% 1,106 0
17 JAN 78.000 3.150 3.850 3.850 15.2% 31 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 30,738 Volume: 318
14 AUG 56.000 0 0.050 0.050 57.3% 0 0
14 AUG 58.000 0 0.050 0.050 51.7% 0 0
14 AUG 60.000 0 0.050 0.050 45.6% 0 0
14 AUG 62.000 0 0.050 0.050 39.3% 0 0
14 AUG 64.000 0 0.090 0.090 35.9% 0 0
14 AUG 66.000 0 0.090 0.090 29.3% 0 0
14 AUG 68.000 0 0.090 0.090 22.7% 211 0
14 AUG 70.000 0.020 0.100 0.100 16.9% 152 0
14 AUG 71.500 0.070 0.120 0.120 13.0% 283 0
14 AUG 72.000 0.120 0.160 0.160 12.3% 76 0
14 AUG 72.500 0.170 0.220 0.220 11.5% 63 0
14 AUG 73.000 0.270 0.320 0.320 10.9% 137 11
14 AUG 74.000 0.580 0.660 0.660 9.6% 42 10
14 AUG 76.000 1.980 2.090 2.090 -- 30 0
14 AUG 78.000 3.900 4.050 4.050 -- 0 0
14 AUG 80.000 5.900 6.050 6.050 -- 0 0
14 AUG 82.000 7.900 8.050 8.050 -- 0 0
14 AUG 84.000 9.900 10.050 10.050 -- 0 0
14 AUG 86.000 11.900 12.050 12.050 -- 0 0
14 AUG 88.000 13.900 14.050 14.050 -- 0 0
14 SEP 58.000 0 0.090 0.090 30.8% 0 0
14 SEP 60.000 0 0.090 0.090 26.9% 0 0
14 SEP 62.000 0.020 0.090 0.090 23.9% 0 0
14 SEP 64.000 0.040 0.100 0.100 20.9% 0 0
14 SEP 66.000 0.080 0.130 0.130 18.5% 20 0
14 SEP 68.000 0.140 0.190 0.190 16.0% 0 0
14 SEP 70.000 0.270 0.310 0.310 13.8% 1,562 0
14 SEP 72.000 0.560 0.620 0.620 11.9% 55 3
14 SEP 74.000 1.190 1.270 1.270 10.1% 28 131
14 SEP 75.000 1.680 1.780 1.780 9.0% 20 1
14 SEP 76.000 2.320 2.430 2.430 7.2% 4 0
14 SEP 78.000 3.950 4.100 4.100 -- 10 10
14 SEP 80.000 5.900 6.050 6.050 -- 0 0
14 SEP 82.000 7.900 8.050 8.050 -- 0 0
14 SEP 84.000 9.900 10.050 10.050 -- 0 0
14 SEP 86.000 11.900 12.050 12.050 -- 0 0
14 SEP 88.000 13.900 14.050 14.050 -- 0 0
14 OCT 50.000 0 0.110 0.110 38.6% 0 0
14 OCT 52.000 0 0.110 0.110 35.1% 45 0
14 OCT 54.000 0 0.110 0.110 31.7% 22 0
14 OCT 56.000 0.020 0.110 0.110 29.1% 120 0
14 OCT 58.000 0.020 0.120 0.120 26.1% 146 0
14 OCT 60.000 0.050 0.120 0.120 23.6% 240 0
14 OCT 62.000 0.070 0.140 0.140 21.2% 370 0
14 OCT 64.000 0.110 0.170 0.170 18.9% 304 20
14 OCT 66.000 0.180 0.230 0.230 17.0% 281 0
14 OCT 68.000 0.300 0.350 0.350 15.3% 887 0
14 OCT 70.000 0.530 0.590 0.590 13.8% 309 5
14 OCT 72.000 0.960 1.020 1.020 12.5% 203 0
14 OCT 74.000 1.660 1.810 1.810 11.3% 90 0
14 OCT 76.000 2.930 3.100 3.100 11.2% 93 0
14 OCT 78.000 4.600 4.750 4.750 11.7% 0 0
14 OCT 80.000 6.450 6.600 6.600 12.5% 0 0
14 OCT 82.000 8.400 8.600 8.600 14.6% 0 0
14 OCT 84.000 10.400 10.550 10.550 15.1% 0 0
14 OCT 86.000 12.400 12.550 12.550 17.2% 0 0
14 OCT 88.000 14.400 14.550 14.550 19.2% 0 0
15 JAN 48.000 0.010 0.140 0.140 29.6% 1,880 0
15 JAN 50.000 0.030 0.140 0.140 27.5% 298 0
15 JAN 52.000 0.050 0.150 0.150 25.6% 322 0
15 JAN 54.000 0.070 0.150 0.150 23.5% 986 0
15 JAN 56.000 0.100 0.160 0.160 21.7% 651 0
15 JAN 58.000 0.140 0.200 0.200 20.3% 460 0
15 JAN 60.000 0.200 0.270 0.270 19.1% 1,668 6
15 JAN 62.000 0.280 0.350 0.350 17.7% 3,322 0
15 JAN 64.000 0.420 0.490 0.490 16.7% 2,425 20
15 JAN 66.000 0.610 0.680 0.680 15.6% 742 0
15 JAN 68.000 0.870 0.930 0.930 14.3% 251 1
15 JAN 70.000 1.230 1.350 1.350 13.2% 272 0
15 JAN 72.000 1.880 1.960 1.960 12.5% 128 5
15 JAN 74.000 2.680 2.880 2.880 11.8% 81 0
15 JAN 76.000 3.850 4.100 4.100 11.4% 0 50
15 JAN 78.000 5.400 5.550 5.550 11.3% 16 6
15 JAN 80.000 7.100 7.200 7.200 11.1% 1 0
15 JAN 82.000 8.900 9.050 9.050 11.2% 0 0
15 JAN 84.000 10.850 11.000 11.000 11.4% 40 0
15 JAN 86.000 12.800 12.950 12.950 11.5% 20 0
15 JAN 88.000 14.750 14.900 14.900 11.6% 0 0
16 JAN 52.000 0.500 0.610 0.610 19.3% 2,052 10
16 JAN 54.000 0.570 0.790 0.790 18.4% 455 4
16 JAN 56.000 0.800 1.030 1.030 18.1% 1,226 0
16 JAN 58.000 1.010 1.240 1.240 17.4% 2,100 0
16 JAN 60.000 1.310 1.440 1.440 16.6% 1,406 0
16 JAN 62.000 1.670 1.890 1.890 16.3% 2,605 0
16 JAN 64.000 2.070 2.290 2.290 15.6% 643 0
16 JAN 66.000 2.530 2.890 2.890 15.1% 407 0
16 JAN 68.000 3.100 3.500 3.500 14.5% 60 0
16 JAN 70.000 3.800 4.200 4.200 13.9% 98 0
16 JAN 72.000 4.700 5.050 5.050 13.4% 34 10
16 JAN 74.000 5.600 6.050 6.050 12.8% 0 0
16 JAN 76.000 6.700 7.150 7.150 12.2% 0 0
16 JAN 78.000 7.950 8.400 8.400 11.6% 25 0
17 JAN 54.000 1.380 1.830 1.830 17.6% 167 0
17 JAN 56.000 1.750 2.190 2.190 17.2% 6 0
17 JAN 58.000 2.150 2.620 2.620 16.9% 0 0
17 JAN 62.000 2.910 3.600 3.600 15.6% 20 0
17 JAN 64.000 3.450 4.150 4.150 15.1% 35 13
17 JAN 66.000 4.100 4.800 4.800 14.6% 0 0
17 JAN 68.000 4.800 5.550 5.550 14.1% 20 0
17 JAN 70.000 5.550 6.450 6.450 13.6% 10 0
17 JAN 72.000 6.400 7.300 7.300 12.9% 2 2
17 JAN 74.000 7.400 8.300 8.300 12.4% 1 0
17 JAN 76.000 8.500 9.400 9.400 11.8% 0 0
17 JAN 78.000 9.700 10.600 10.600 11.1% 0 0

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