Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, March 29, 2014 (Good Friday).

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 18, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 65.500 Net change: 0.350 Bid price: 65.350 Ask price: 65.500 30-day historical volatility: 8.40%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 57,884 Volume: 13,949
14 APR 46.000 19.400 19.500 19.500 -- 0 0
14 APR 48.000 17.400 17.500 17.500 -- 0 0
14 APR 50.000 15.400 15.500 15.500 -- 0 0
14 APR 52.000 13.400 13.500 13.500 -- 0 0
14 APR 54.000 11.400 11.500 11.500 -- 0 0
14 APR 56.000 9.400 9.500 9.500 -- 5 0
14 APR 58.000 7.400 7.500 7.500 -- 86 3
14 APR 60.000 5.400 5.500 5.500 -- 173 110
14 APR 62.000 3.400 3.500 3.500 -- 112 45
14 APR 64.000 1.410 1.490 1.490 -- 5,393 1,458
14 APR 64.500 0.900 1.010 1.010 -- 2,306 1,985
14 APR 65.000 0.400 0.520 0.520 -- 2,134 546
14 APR 65.500 0.010 0.100 0.100 4.3% 687 2
14 APR 66.000 0 0.020 0.020 9.9% 13,130 1,510
14 APR 67.000 0 0.040 0.040 29.7% 0 0
14 APR 68.000 0 0.040 0.040 49.5% 1,741 0
14 APR 70.000 0 0.090 0.090 87.3% 243 0
14 APR 72.000 0 0.090 0.090 -- 30 0
14 APR 74.000 0 0.090 0.090 -- 0 0
14 APR 76.000 0 0.090 0.090 -- 0 0
14 APR 78.000 0 0.090 0.090 -- 0 0
14 MAY 52.000 13.400 13.550 13.550 49.7% 0 0
14 MAY 54.000 11.400 11.550 11.550 42.9% 0 0
14 MAY 56.000 9.400 9.550 9.550 36.2% 0 0
14 MAY 58.000 7.450 7.550 7.550 30.5% 0 0
14 MAY 60.000 5.450 5.550 5.550 23.7% 0 0
14 MAY 62.000 3.500 3.600 3.600 17.9% 80 0
14 MAY 64.000 1.660 1.750 1.750 12.6% 239 45
14 MAY 65.000 0.910 0.940 0.940 10.5% 587 145
14 MAY 65.500 0.600 0.670 0.670 10.0% 3,178 99
14 MAY 66.000 0.360 0.420 0.420 9.3% 7,417 3,772
14 MAY 66.500 0.090 0.520 0.520 10.3% 0 0
14 MAY 67.000 0.090 0.150 0.150 8.6% 1 0
14 MAY 68.000 0.010 0.100 0.100 9.7% 2,250 0
14 MAY 70.000 0 0.060 0.060 11.6% 0 0
14 MAY 72.000 0 0.060 0.060 15.4% 0 0
14 MAY 74.000 0 0.060 0.060 19.0% 0 0
14 MAY 76.000 0 0.070 0.070 22.9% 0 0
14 MAY 78.000 0 0.070 0.070 39.2% 0 0
14 JUN 52.000 13.200 13.700 13.700 37.7% 0 0
14 JUN 54.000 11.400 11.700 11.700 35.0% 0 0
14 JUN 56.000 9.400 9.700 9.700 29.8% 0 0
14 JUN 58.000 7.400 7.750 7.750 25.0% 0 0
14 JUN 60.000 5.550 5.800 5.800 21.2% 0 0
14 JUN 62.000 3.650 3.950 3.950 17.0% 0 0
14 JUN 64.000 2.060 2.240 2.240 14.0% 0 0
14 JUN 66.000 0.810 0.980 0.980 11.6% 0 25
14 JUN 67.000 0.170 1.080 1.080 12.3% 0 3,800
14 JUN 68.000 0.170 0.330 0.330 10.4% 0 7
14 JUN 70.000 0.010 0.120 0.120 9.9% 0 0
14 JUN 72.000 0 0.100 0.100 11.6% 0 0
14 JUN 74.000 0 0.100 0.100 14.1% 0 0
14 JUN 76.000 0 0.100 0.100 16.5% 0 0
14 JUN 78.000 0 0.080 0.080 18.1% 0 0
14 JUL 48.000 17.450 17.600 17.600 45.8% 0 0
14 JUL 50.000 15.500 15.600 15.600 41.4% 0 0
14 JUL 52.000 13.500 13.650 13.650 37.0% 20 5
14 JUL 54.000 11.500 11.650 11.650 32.2% 90 0
14 JUL 56.000 9.550 9.650 9.650 27.8% 9 0
14 JUL 58.000 7.550 7.700 7.700 23.4% 15 0
14 JUL 60.000 5.600 5.750 5.750 19.2% 120 12
14 JUL 62.000 3.750 3.900 3.900 15.6% 202 0
14 JUL 64.000 2.150 2.220 2.220 12.7% 1,112 30
14 JUL 66.000 0.900 0.970 0.970 10.5% 4,547 97
14 JUL 68.000 0.230 0.290 0.290 9.1% 1,408 0
14 JUL 70.000 0.040 0.110 0.110 9.3% 374 0
14 JUL 72.000 0 0.120 0.120 10.2% 20 0
14 JUL 74.000 0 0.100 0.100 11.9% 0 0
14 JUL 76.000 0 0.100 0.100 13.9% 0 0
14 JUL 78.000 0 0.100 0.100 15.8% 0 0
14 OCT 50.000 15.500 15.650 15.650 35.2% 0 0
14 OCT 52.000 13.500 13.650 13.650 31.2% 0 0
14 OCT 54.000 11.550 11.700 11.700 27.8% 0 0
14 OCT 56.000 9.600 9.750 9.750 24.3% 0 0
14 OCT 58.000 7.650 7.800 7.800 20.8% 0 0
14 OCT 60.000 5.800 5.950 5.950 17.8% 50 0
14 OCT 62.000 4.100 4.250 4.250 15.4% 48 0
14 OCT 64.000 2.610 2.810 2.810 13.5% 46 3
14 OCT 66.000 1.460 1.590 1.590 11.9% 428 118
14 OCT 68.000 0.710 0.830 0.830 11.0% 674 74
14 OCT 70.000 0.310 0.370 0.370 10.5% 143 8
14 OCT 72.000 0.110 0.200 0.200 10.5% 10 0
14 OCT 74.000 0.040 0.130 0.130 9.9% 0 0
14 OCT 76.000 0.010 0.120 0.120 10.7% 0 0
14 OCT 78.000 0 0.120 0.120 12.0% 0 0
15 JAN 48.000 17.300 17.750 17.750 35.6% 70 0
15 JAN 50.000 15.300 15.750 15.750 32.0% 10 0
15 JAN 52.000 13.400 13.750 13.750 28.8% 30 0
15 JAN 54.000 11.450 11.800 11.800 25.6% 60 0
15 JAN 56.000 9.550 9.850 9.850 22.6% 228 0
15 JAN 58.000 7.700 8.050 8.050 20.1% 375 0
15 JAN 60.000 5.850 6.250 6.250 17.4% 580 10
15 JAN 62.000 4.350 4.600 4.600 15.5% 657 0
15 JAN 64.000 3.050 3.200 3.200 14.1% 1,388 10
15 JAN 66.000 1.880 2.090 2.090 12.8% 918 10
15 JAN 68.000 1.100 1.310 1.310 12.0% 311 0
15 JAN 70.000 0.590 0.690 0.690 11.3% 270 0
15 JAN 72.000 0.300 0.480 0.480 11.4% 502 0
16 JAN 52.000 13.350 14.100 14.100 26.2% 228 10
16 JAN 54.000 11.500 12.250 12.250 23.8% 94 0
16 JAN 56.000 10.000 10.450 10.450 22.1% 172 0
16 JAN 58.000 8.350 8.850 8.850 20.4% 23 0
16 JAN 60.000 6.900 7.350 7.350 18.9% 157 0
16 JAN 62.000 5.650 6.100 6.100 18.0% 1,498 0
16 JAN 64.000 4.500 4.700 4.700 16.7% 590 0
16 JAN 66.000 3.450 3.850 3.850 16.0% 237 0
16 JAN 68.000 2.710 3.050 3.050 15.6% 137 0
16 JAN 70.000 2.000 2.250 2.250 14.8% 53 0
16 JAN 72.000 1.460 1.710 1.710 14.4% 188 10
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 42,329 Volume: 385
14 APR 46.000 0 0.040 0.040 108.3% 0 0
14 APR 48.000 0 0.040 0.040 108.3% 5 0
14 APR 50.000 0 0.040 0.040 108.3% 99 0
14 APR 52.000 0 0.050 0.050 122.9% 67 0
14 APR 54.000 0 0.050 0.050 122.5% 140 0
14 APR 56.000 0 0.050 0.050 119.3% 2,939 0
14 APR 58.000 0 0.050 0.050 107.1% 336 0
14 APR 60.000 0 0.070 0.070 89.3% 1,722 0
14 APR 62.000 0 0.050 0.050 57.1% 1,414 0
14 APR 64.000 0 0.020 0.020 23.8% 1,871 0
14 APR 64.500 0 0.120 0.120 26.3% 764 0
14 APR 65.000 0 0.080 0.080 14.3% 330 0
14 APR 65.500 0.010 0.100 0.100 3.8% 45 15
14 APR 66.000 0.510 0.600 0.600 15.4% 423 91
14 APR 67.000 1.510 1.600 1.600 32.6% 0 0
14 APR 68.000 2.510 2.600 2.600 47.6% 130 0
14 APR 70.000 4.500 4.650 4.650 81.8% 27 0
14 APR 72.000 6.500 6.650 6.650 -- 0 0
14 APR 74.000 8.500 8.650 8.650 -- 0 0
14 APR 76.000 10.500 10.650 10.650 -- 0 0
14 APR 78.000 12.500 12.650 12.650 -- 0 0
14 MAY 52.000 0 0.060 0.060 37.1% 0 0
14 MAY 54.000 0 0.060 0.060 31.6% 0 0
14 MAY 56.000 0 0.060 0.060 26.2% 0 0
14 MAY 58.000 0 0.070 0.070 21.5% 0 0
14 MAY 60.000 0 0.080 0.080 16.5% 0 0
14 MAY 62.000 0.030 0.110 0.110 12.5% 103 0
14 MAY 64.000 0.190 0.240 0.240 9.3% 246 5
14 MAY 65.000 0.420 0.480 0.480 8.0% 68 28
14 MAY 65.500 0.620 0.700 0.700 7.5% 10 0
14 MAY 66.000 0.870 0.970 0.970 6.6% 60 0
14 MAY 66.500 0.670 1.810 1.810 4.8% 0 0
14 MAY 67.000 1.610 1.680 1.680 -- 0 0
14 MAY 68.000 2.520 2.620 2.620 -- 4 0
14 MAY 70.000 4.500 4.650 4.650 -- 0 0
14 MAY 72.000 6.500 6.650 6.650 -- 0 0
14 MAY 74.000 8.500 8.650 8.650 -- 0 0
14 MAY 76.000 10.500 10.650 10.650 -- 0 0
14 MAY 78.000 12.500 12.650 12.650 -- 0 0
14 JUN 52.000 0 0.100 0.100 26.6% 0 0
14 JUN 54.000 0 0.100 0.100 22.7% 0 0
14 JUN 56.000 0 0.110 0.110 19.2% 0 0
14 JUN 58.000 0.020 0.120 0.120 16.1% 0 0
14 JUN 60.000 0.060 0.180 0.180 13.7% 0 0
14 JUN 62.000 0.160 0.320 0.320 11.5% 0 40
14 JUN 64.000 0.520 0.680 0.680 10.0% 0 0
14 JUN 66.000 1.230 1.420 1.420 7.7% 0 0
14 JUN 67.000 0.010 2.520 2.520 -- 0 0
14 JUN 68.000 2.560 2.800 2.800 -- 0 0
14 JUN 70.000 4.450 4.750 4.750 -- 0 0
14 JUN 72.000 6.450 6.650 6.650 -- 0 0
14 JUN 74.000 8.450 8.650 8.650 -- 0 0
14 JUN 76.000 10.450 10.750 10.750 -- 0 0
14 JUN 78.000 12.450 12.750 12.750 -- 0 0
14 JUL 48.000 0 0.130 0.130 29.8% 0 0
14 JUL 50.000 0 0.130 0.130 26.3% 10 0
14 JUL 52.000 0.010 0.110 0.110 22.6% 123 0
14 JUL 54.000 0.030 0.120 0.120 20.0% 76 0
14 JUL 56.000 0.060 0.130 0.130 17.4% 246 0
14 JUL 58.000 0.100 0.170 0.170 15.1% 607 0
14 JUL 60.000 0.250 0.270 0.270 13.7% 1,015 0
14 JUL 62.000 0.450 0.510 0.510 12.1% 5,279 30
14 JUL 64.000 0.890 1.000 1.000 10.8% 516 17
14 JUL 66.000 1.790 1.870 1.870 9.7% 241 76
14 JUL 68.000 3.200 3.350 3.350 9.4% 45 4
14 JUL 70.000 5.050 5.200 5.200 10.8% 23 0
14 JUL 72.000 7.000 7.150 7.150 12.1% 10 0
14 JUL 74.000 8.950 9.100 9.100 12.0% 52 0
14 JUL 76.000 10.950 11.100 11.100 14.2% 0 0
14 JUL 78.000 12.950 13.100 13.100 16.3% 9 0
14 OCT 50.000 0.100 0.200 0.200 21.1% 0 0
14 OCT 52.000 0.140 0.240 0.240 19.3% 45 0
14 OCT 54.000 0.210 0.310 0.310 17.7% 22 0
14 OCT 56.000 0.310 0.410 0.410 16.2% 120 0
14 OCT 58.000 0.460 0.530 0.530 14.6% 132 2
14 OCT 60.000 0.710 0.800 0.800 13.4% 193 20
14 OCT 62.000 1.120 1.250 1.250 12.5% 226 10
14 OCT 64.000 1.780 1.920 1.920 11.6% 199 20
14 OCT 66.000 2.750 2.870 2.870 10.9% 105 0
14 OCT 68.000 4.000 4.200 4.200 10.1% 44 0
14 OCT 70.000 5.650 5.800 5.800 9.8% 10 0
14 OCT 72.000 7.450 7.600 7.600 10.4% 0 0
14 OCT 74.000 9.400 9.550 9.550 12.7% 0 0
14 OCT 76.000 11.350 11.500 11.500 8.3% 0 0
14 OCT 78.000 13.350 13.500 13.500 12.9% 0 0
15 JAN 48.000 0.140 0.280 0.280 20.4% 1,912 0
15 JAN 50.000 0.200 0.360 0.360 19.2% 271 0
15 JAN 52.000 0.290 0.450 0.450 17.9% 322 0
15 JAN 54.000 0.410 0.500 0.500 16.3% 983 0
15 JAN 56.000 0.650 0.770 0.770 15.9% 603 21
15 JAN 58.000 0.850 1.050 1.050 14.6% 399 0
15 JAN 60.000 1.210 1.410 1.410 13.6% 2,521 3
15 JAN 62.000 1.760 1.960 1.960 12.8% 1,844 0
15 JAN 64.000 2.480 2.760 2.760 12.1% 2,087 0
15 JAN 66.000 3.400 3.700 3.700 11.1% 150 0
15 JAN 68.000 4.650 5.000 5.000 10.5% 35 0
15 JAN 70.000 6.150 6.500 6.500 9.7% 20 0
15 JAN 72.000 7.900 8.150 8.150 8.8% 85 0
16 JAN 52.000 1.280 1.520 1.520 16.5% 2,072 0
16 JAN 54.000 1.750 1.980 1.980 16.2% 510 0
16 JAN 56.000 2.310 2.640 2.640 16.1% 1,227 1
16 JAN 58.000 2.810 3.100 3.100 15.2% 2,154 1
16 JAN 60.000 3.450 3.800 3.800 14.6% 1,374 1
16 JAN 62.000 4.350 4.700 4.700 14.4% 2,605 0
16 JAN 64.000 5.200 5.600 5.600 13.6% 544 0
16 JAN 66.000 6.250 6.650 6.650 13.0% 397 0
16 JAN 68.000 7.400 7.850 7.850 12.3% 20 0
16 JAN 70.000 8.650 9.100 9.100 11.4% 25 0
16 JAN 72.000 10.150 10.550 10.550 10.6% 18 0

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