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: October 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 67.990 Net change: 0.310 Bid price: 67.900 Ask price: 67.990 30-day historical volatility: 16.14%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 35,021 Volume: 698
14 NOV 54.000 14.050 14.150 14.150 56.7% 70 0
14 NOV 56.000 12.050 12.200 12.200 50.4% 30 0
14 NOV 58.000 10.050 10.200 10.200 43.1% 10 0
14 NOV 60.000 8.050 8.250 8.250 36.7% 0 0
14 NOV 62.000 6.100 6.300 6.300 30.6% 30 0
14 NOV 64.000 4.250 4.400 4.400 25.3% 107 0
14 NOV 66.000 2.520 2.620 2.620 20.4% 144 0
14 NOV 68.000 1.140 1.220 1.220 17.1% 1,033 98
14 NOV 70.000 0.320 0.390 0.390 14.9% 2,483 65
14 NOV 72.000 0.050 0.120 0.120 14.6% 522 0
14 NOV 73.000 0.010 0.110 0.110 14.5% 4,010 0
14 NOV 73.500 0 0.100 0.100 14.7% 0 0
14 NOV 74.000 0 0.090 0.090 15.3% 534 0
14 NOV 76.000 0 0.080 0.080 18.6% 0 0
14 NOV 78.000 0 0.080 0.080 22.1% 0 0
14 NOV 80.000 0 0.080 0.080 37.8% 0 0
14 NOV 82.000 0 0.080 0.080 42.7% 0 0
14 NOV 84.000 0 0.080 0.080 47.4% 0 0
14 NOV 86.000 0 0.080 0.080 51.8% 0 0
14 NOV 88.000 0 0.080 0.080 56.1% 0 0
14 DEC 54.000 14.150 14.300 14.300 46.5% 0 0
14 DEC 56.000 12.100 12.350 12.350 40.7% 0 0
14 DEC 58.000 10.200 10.400 10.400 36.5% 0 0
14 DEC 60.000 8.300 8.450 8.450 31.9% 10 0
14 DEC 62.000 6.350 6.550 6.550 27.0% 35 0
14 DEC 64.000 4.600 4.800 4.800 23.7% 0 0
14 DEC 66.000 3.050 3.150 3.150 20.7% 5 0
14 DEC 68.000 1.720 1.780 1.780 18.0% 50 19
14 DEC 70.000 0.770 0.850 0.850 16.1% 1,075 26
14 DEC 71.000 0.470 0.530 0.530 15.3% 4,172 15
14 DEC 72.000 0.260 0.330 0.330 14.8% 141 50
14 DEC 74.000 0.080 0.150 0.150 15.0% 30 0
14 DEC 76.000 0.020 0.130 0.130 15.1% 0 0
14 DEC 78.000 0 0.110 0.110 16.6% 0 0
14 DEC 80.000 0 0.110 0.110 19.0% 0 0
14 DEC 82.000 0 0.110 0.110 21.4% 0 0
15 JAN 48.000 20.100 20.250 20.250 55.1% 150 10
15 JAN 50.000 18.100 18.300 18.300 50.4% 30 0
15 JAN 52.000 16.100 16.300 16.300 45.2% 30 0
15 JAN 54.000 14.150 14.300 14.300 40.6% 4 0
15 JAN 56.000 12.200 12.350 12.350 36.4% 15 0
15 JAN 58.000 10.250 10.400 10.400 32.2% 92 0
15 JAN 60.000 8.350 8.550 8.550 28.7% 161 20
15 JAN 62.000 6.500 6.650 6.650 24.8% 307 20
15 JAN 64.000 4.750 4.900 4.900 21.6% 1,717 15
15 JAN 66.000 3.200 3.350 3.350 19.2% 1,263 20
15 JAN 68.000 1.910 2.000 2.000 16.9% 687 39
15 JAN 70.000 0.980 1.030 1.030 15.3% 1,445 34
15 JAN 72.000 0.420 0.480 0.480 14.3% 2,402 78
15 JAN 74.000 0.160 0.220 0.220 14.0% 1,274 15
15 JAN 76.000 0.060 0.140 0.140 13.6% 1,290 0
15 JAN 78.000 0.020 0.150 0.150 15.0% 419 0
15 JAN 80.000 0 0.130 0.130 16.2% 52 0
15 JAN 82.000 0 0.130 0.130 18.1% 0 0
15 JAN 84.000 0 0.150 0.150 20.4% 0 0
15 JAN 86.000 0 0.150 0.150 22.2% 0 0
15 JAN 88.000 0 0.150 0.150 24.0% 0 0
15 APR 54.000 14.150 14.350 14.350 33.3% 10 0
15 APR 56.000 12.200 12.450 12.450 30.0% 0 0
15 APR 58.000 10.350 10.550 10.550 27.1% 0 0
15 APR 60.000 8.500 8.750 8.750 24.4% 57 20
15 APR 62.000 6.800 7.000 7.000 22.0% 46 0
15 APR 64.000 5.200 5.400 5.400 20.0% 316 20
15 APR 66.000 3.800 3.950 3.950 18.3% 205 0
15 APR 68.000 2.620 2.790 2.790 17.1% 307 3
15 APR 70.000 1.680 1.830 1.830 16.0% 446 16
15 APR 72.000 1.010 1.120 1.120 15.2% 418 11
15 APR 74.000 0.580 0.650 0.650 14.6% 183 30
15 APR 76.000 0.320 0.410 0.410 14.6% 367 0
15 APR 78.000 0.140 0.230 0.230 14.2% 146 0
15 APR 80.000 0.070 0.200 0.200 13.7% 3 0
15 APR 82.000 0.030 0.130 0.130 13.5% 0 0
15 APR 84.000 0.010 0.130 0.130 14.4% 0 0
15 APR 86.000 0 0.130 0.130 15.5% 0 0
15 APR 88.000 0 0.130 0.130 16.7% 0 0
16 JAN 52.000 16.050 16.650 16.650 31.1% 128 0
16 JAN 54.000 14.150 14.800 14.800 28.5% 34 0
16 JAN 56.000 12.350 13.000 13.000 26.3% 66 0
16 JAN 58.000 10.600 11.300 11.300 24.4% 23 0
16 JAN 60.000 9.150 9.600 9.600 22.9% 103 10
16 JAN 62.000 7.700 8.150 8.150 21.6% 1,494 0
16 JAN 64.000 6.400 6.850 6.850 20.6% 433 0
16 JAN 66.000 5.150 5.600 5.600 19.5% 377 0
16 JAN 68.000 4.150 4.550 4.550 18.8% 277 40
16 JAN 70.000 3.200 3.600 3.600 18.0% 609 3
16 JAN 72.000 2.520 2.880 2.880 17.6% 431 11
16 JAN 74.000 1.920 2.150 2.150 17.0% 311 0
16 JAN 76.000 1.430 1.660 1.660 16.7% 297 5
16 JAN 78.000 1.040 1.240 1.240 16.3% 158 0
17 JAN 54.000 14.100 15.600 15.600 27.6% 98 0
17 JAN 56.000 12.700 14.100 14.100 26.5% 40 0
17 JAN 58.000 11.200 12.600 12.600 25.1% 78 0
17 JAN 62.000 8.800 9.750 9.750 23.1% 37 0
17 JAN 64.000 7.650 8.600 8.600 22.4% 26 0
17 JAN 66.000 6.600 7.550 7.550 21.7% 114 0
17 JAN 68.000 5.700 6.600 6.600 21.2% 128 0
17 JAN 70.000 4.850 5.600 5.600 20.5% 50 0
17 JAN 72.000 4.400 4.850 4.850 20.5% 66 0
17 JAN 74.000 3.450 4.200 4.200 19.7% 75 0
17 JAN 76.000 2.820 3.550 3.550 19.2% 1,149 0
17 JAN 78.000 2.360 2.750 2.750 18.5% 86 5
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,564 Volume: 109
14 NOV 54.000 0 0.090 0.090 39.5% 0 0
14 NOV 56.000 0.010 0.130 0.130 36.5% 0 0
14 NOV 58.000 0.010 0.140 0.140 31.1% 0 0
14 NOV 60.000 0.040 0.150 0.150 26.6% 2 0
14 NOV 62.000 0.080 0.160 0.160 21.8% 208 0
14 NOV 64.000 0.190 0.250 0.250 18.5% 314 2
14 NOV 66.000 0.430 0.510 0.510 15.6% 3,403 12
14 NOV 68.000 1.040 1.120 1.120 12.9% 423 38
14 NOV 70.000 2.210 2.320 2.320 8.1% 664 20
14 NOV 72.000 3.900 4.100 4.100 -- 154 0
14 NOV 73.000 4.900 5.050 5.050 -- 6 0
14 NOV 73.500 5.400 5.550 5.550 -- 0 0
14 NOV 74.000 5.900 6.050 6.050 -- 0 0
14 NOV 76.000 7.900 8.050 8.050 -- 0 0
14 NOV 78.000 9.900 10.050 10.050 -- 2 2
14 NOV 80.000 11.900 12.050 12.050 -- 0 0
14 NOV 82.000 13.900 14.050 14.050 -- 0 0
14 NOV 84.000 15.900 16.050 16.050 -- 0 0
14 NOV 86.000 17.900 18.050 18.050 -- 0 0
14 NOV 88.000 19.900 20.050 20.050 -- 0 0
14 DEC 54.000 0.030 0.150 0.150 31.0% 0 0
14 DEC 56.000 0.050 0.160 0.160 27.5% 0 0
14 DEC 58.000 0.100 0.170 0.170 24.4% 40 0
14 DEC 60.000 0.170 0.230 0.230 21.9% 3 0
14 DEC 62.000 0.280 0.350 0.350 19.6% 45 0
14 DEC 64.000 0.490 0.560 0.560 17.5% 91 0
14 DEC 66.000 0.860 0.950 0.950 15.4% 104 5
14 DEC 68.000 1.520 1.630 1.630 13.3% 205 0
14 DEC 70.000 2.580 2.710 2.710 10.5% 35 0
14 DEC 71.000 3.250 3.450 3.450 8.5% 0 0
14 DEC 72.000 4.050 4.250 4.250 -- 5 0
14 DEC 74.000 5.900 6.100 6.100 -- 0 0
14 DEC 76.000 7.900 8.050 8.050 -- 0 0
14 DEC 78.000 9.900 10.100 10.100 -- 0 0
14 DEC 80.000 11.900 12.100 12.100 -- 0 0
14 DEC 82.000 13.900 14.100 14.100 -- 0 0
15 JAN 48.000 0.030 0.150 0.150 36.1% 1,836 0
15 JAN 50.000 0.040 0.150 0.150 32.6% 273 0
15 JAN 52.000 0.060 0.160 0.160 29.7% 317 0
15 JAN 54.000 0.090 0.170 0.170 26.8% 968 0
15 JAN 56.000 0.140 0.200 0.200 24.5% 683 0
15 JAN 58.000 0.220 0.300 0.300 22.9% 442 0
15 JAN 60.000 0.350 0.390 0.390 20.8% 1,700 0
15 JAN 62.000 0.550 0.590 0.590 19.2% 3,701 0
15 JAN 64.000 0.870 0.910 0.910 17.7% 3,042 0
15 JAN 66.000 1.320 1.420 1.420 16.0% 1,223 14
15 JAN 68.000 2.130 2.220 2.220 14.9% 670 0
15 JAN 70.000 3.250 3.350 3.350 13.7% 714 0
15 JAN 72.000 4.750 4.900 4.900 13.2% 407 0
15 JAN 74.000 6.500 6.650 6.650 12.3% 206 0
15 JAN 76.000 8.400 8.550 8.550 15.3% 85 0
15 JAN 78.000 10.400 10.500 10.500 -- 56 0
15 JAN 80.000 12.350 12.500 12.500 -- 10 0
15 JAN 82.000 14.350 14.450 14.450 -- 0 0
15 JAN 84.000 16.350 16.450 16.450 -- 114 0
15 JAN 86.000 18.350 18.450 18.450 -- 80 0
15 JAN 88.000 20.350 20.450 20.450 -- 70 0
15 APR 54.000 0.270 0.350 0.350 21.9% 38 0
15 APR 56.000 0.400 0.490 0.490 20.9% 34 0
15 APR 58.000 0.580 0.640 0.640 19.6% 107 0
15 APR 60.000 0.830 0.920 0.920 18.6% 229 0
15 APR 62.000 1.160 1.260 1.260 17.5% 315 0
15 APR 64.000 1.670 1.760 1.760 16.6% 310 0
15 APR 66.000 2.340 2.440 2.440 15.8% 316 0
15 APR 68.000 3.200 3.350 3.350 14.9% 910 1
15 APR 70.000 4.300 4.450 4.450 14.0% 257 0
15 APR 72.000 5.650 5.800 5.800 13.2% 139 5
15 APR 74.000 7.250 7.400 7.400 12.5% 82 0
15 APR 76.000 9.000 9.200 9.200 12.0% 89 0
15 APR 78.000 10.850 11.050 11.050 13.4% 60 0
15 APR 80.000 12.800 12.950 12.950 -- 10 0
15 APR 82.000 14.750 14.900 14.900 -- 10 0
15 APR 84.000 16.700 16.900 16.900 -- 95 0
15 APR 86.000 18.700 18.850 18.850 -- 120 0
15 APR 88.000 20.600 20.850 20.850 -- 104 0
16 JAN 52.000 0.810 1.030 1.030 19.7% 2,021 0
16 JAN 54.000 1.120 1.350 1.350 19.3% 475 0
16 JAN 56.000 1.510 1.730 1.730 18.9% 1,366 0
16 JAN 58.000 1.940 2.160 2.160 18.3% 2,155 0
16 JAN 60.000 2.390 2.640 2.640 17.4% 1,961 0
16 JAN 62.000 3.050 3.400 3.400 17.2% 2,686 0
16 JAN 64.000 3.800 4.150 4.150 16.7% 748 10
16 JAN 66.000 4.700 5.050 5.050 16.2% 771 0
16 JAN 68.000 5.600 6.050 6.050 15.5% 240 0
16 JAN 70.000 6.650 7.100 7.100 14.7% 125 0
16 JAN 72.000 7.950 8.350 8.350 14.1% 83 0
16 JAN 74.000 9.300 9.750 9.750 13.4% 30 0
16 JAN 76.000 10.600 11.350 11.350 12.2% 100 0
16 JAN 78.000 12.250 12.950 12.950 11.0% 25 0
17 JAN 54.000 2.330 3.100 3.100 18.5% 417 0
17 JAN 56.000 2.940 3.650 3.650 18.2% 25 0
17 JAN 58.000 3.500 4.250 4.250 17.6% 325 0
17 JAN 62.000 5.000 5.500 5.500 16.4% 81 0
17 JAN 64.000 5.750 6.300 6.300 15.7% 143 0
17 JAN 66.000 6.750 7.650 7.650 15.7% 20 0
17 JAN 68.000 7.800 8.700 8.700 15.2% 32 0
17 JAN 70.000 8.900 9.750 9.750 14.5% 40 0
17 JAN 72.000 10.100 11.000 11.000 13.9% 11 0
17 JAN 74.000 11.100 12.650 12.650 13.2% 116 0
17 JAN 76.000 12.500 13.900 13.900 12.1% 10 0
17 JAN 78.000 13.850 15.350 15.350 10.5% 32 0

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