Welcome, guest! Login Register
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: June 19, 2013 at 11:55 a.m.   (Data 15 minutes delayed)
  Last price: 57.030 Net change: -0.390 Bid price: 57.020 Ask price: 57.030 30-day historical volatility: 10.70%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 57,048 Volume: 132
13 JUN 46.000 10.950 11.100 11.500 50.9% 0 0
13 JUN 48.000 8.950 9.100 9.500 50.9% 0 0
13 JUN 50.000 6.950 7.100 7.500 50.9% 0 0
13 JUN 52.000 4.950 5.100 5.500 50.9% 0 0
13 JUN 54.000 2.990 3.100 3.500 51.0% 10 0
13 JUN 56.000 1.030 1.130 1.070 52.9% 120 5
13 JUN 57.000 0.270 0.350 0.270 63.5% 227 10
13 JUN 58.000 0.010 0.080 0.050 52.4% 492 20
13 JUN 59.000 0.010 0.040 0.040 51.8% 4,431 0
13 JUN 60.000 0.010 0.040 0.040 55.8% 7,013 0
13 JUN 61.000 0 0.030 0.040 57.1% 402 0
13 JUN 62.000 0 0.030 0.030 77.2% 317 0
13 JUN 64.000 0 0.050 0.050 -- 0 0
13 JUN 66.000 0 0.050 0.050 -- 0 0
13 JUN 68.000 0 0.050 0.050 -- 0 0
13 JUN 70.000 0 0.050 0.050 -- 0 0
13 JUN 72.000 0 0.050 0.050 -- 0 0
13 JUL 42.000 14.950 15.100 15.500 51.4% 40 0
13 JUL 44.000 12.950 13.100 13.500 51.4% 0 0
13 JUL 46.000 10.950 11.100 11.500 51.5% 0 0
13 JUL 48.000 8.950 9.100 9.500 51.5% 20 0
13 JUL 50.000 6.950 7.100 7.500 52.0% 9 0
13 JUL 52.000 5.000 5.100 5.550 52.3% 30 0
13 JUL 54.000 3.050 3.150 3.550 52.8% 240 0
13 JUL 56.000 1.280 1.350 1.680 55.8% 674 0
13 JUL 58.000 0.270 0.320 0.330 53.5% 5,319 72
13 JUL 59.000 0.120 0.140 0 51.6% 0 0
13 JUL 60.000 0.040 0.090 0.120 50.8% 6,283 0
13 JUL 62.000 0.010 0.060 0.060 50.5% 4,755 0
13 JUL 64.000 0 0.070 0.070 50.6% 834 0
13 JUL 66.000 0 0.080 0.090 -- 40 0
13 JUL 68.000 0 0.070 0.070 51.7% 0 0
13 JUL 70.000 0 0.070 0.070 52.5% 0 0
13 JUL 72.000 0 0.070 0.070 52.9% 0 0
13 JUL 74.000 0 0.060 0.060 53.4% 0 0
13 OCT 46.000 11.000 11.100 11.500 53.0% 0 0
13 OCT 48.000 9.000 9.100 9.500 53.3% 0 0
13 OCT 50.000 7.000 7.150 7.550 53.6% 100 0
13 OCT 52.000 5.150 5.200 5.600 54.3% 120 0
13 OCT 54.000 3.450 3.550 3.900 68.5% 120 0
13 OCT 56.000 2.090 2.160 2.420 70.4% 356 0
13 OCT 58.000 1.060 1.120 1.100 61.9% 559 13
13 OCT 60.000 0.450 0.480 0.580 52.9% 4,224 0
13 OCT 62.000 0.130 0.200 0.250 51.0% 1,060 0
13 OCT 64.000 0.030 0.110 0.110 50.5% 293 0
13 OCT 66.000 0 0.050 0.060 50.2% 72 0
13 OCT 68.000 0 0.110 0.110 50.4% 10 0
13 OCT 70.000 0 0.110 0.110 50.4% 0 0
13 OCT 72.000 0 0.110 0.110 50.4% 0 0
13 OCT 74.000 0 0.110 0.110 -- 0 0
14 JAN 44.000 13.000 13.150 13.550 109.2% 37 0
14 JAN 46.000 10.950 11.100 11.550 98.0% 46 0
14 JAN 48.000 9.000 9.150 9.600 89.7% 83 0
14 JAN 50.000 7.100 7.250 7.650 84.1% 128 0
14 JAN 52.000 5.400 5.550 5.900 78.2% 148 0
14 JAN 54.000 3.950 4.100 4.400 74.5% 983 0
14 JAN 56.000 2.700 2.790 3.050 73.3% 3,749 0
14 JAN 58.000 1.680 1.780 1.950 67.4% 6,304 1
14 JAN 60.000 0.940 1.000 0.960 54.5% 2,990 8
14 JAN 62.000 0.490 0.570 0.600 52.5% 1,609 3
14 JAN 64.000 0.260 0.340 0.390 51.4% 968 0
14 JAN 66.000 0.120 0.200 0.220 50.8% 50 0
14 JAN 68.000 0.050 0.140 0.150 50.5% 20 0
14 JAN 70.000 0.020 0.110 0.110 50.3% 0 0
14 JAN 72.000 0 0.110 0.110 50.3% 0 0
15 JAN 48.000 9.300 9.750 10.100 75.5% 100 0
15 JAN 50.000 7.850 8.250 8.550 73.8% 49 0
15 JAN 52.000 6.450 6.950 7.200 70.5% 160 0
15 JAN 54.000 5.200 5.650 5.900 69.0% 80 0
15 JAN 56.000 4.250 4.600 4.800 68.3% 210 0
15 JAN 58.000 3.300 3.650 3.850 66.9% 338 0
15 JAN 60.000 2.450 2.800 2.940 65.3% 253 0
15 JAN 62.000 1.920 2.140 2.260 64.4% 131 0
15 JAN 64.000 1.360 1.500 1.660 60.4% 217 0
16 JAN 54.000 6.250 6.700 6.900 65.8% 17 0
16 JAN 56.000 5.300 5.750 6.000 65.0% 0 0
16 JAN 58.000 4.450 4.850 5.050 64.1% 5 0
16 JAN 60.000 3.750 4.100 4.300 63.5% 10 0
16 JAN 62.000 3.050 3.400 3.600 61.4% 0 0
16 JAN 64.000 2.540 2.890 3.000 60.9% 193 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,368 Volume: 218
13 JUN 46.000 0 0.050 0.050 50.6% 0 0
13 JUN 48.000 0 0.050 0.050 50.6% 0 0
13 JUN 50.000 0 0.050 0.050 50.6% 0 0
13 JUN 52.000 0 0.050 0.050 50.6% 0 0
13 JUN 54.000 0 0.040 0.050 50.5% 186 0
13 JUN 56.000 0.030 0.070 0.050 52.3% 216 20
13 JUN 57.000 0.220 0.270 0.150 61.5% 2,269 0
13 JUN 58.000 0.970 1.040 0.900 50.9% 375 40
13 JUN 59.000 1.940 2.020 1.620 49.8% 436 0
13 JUN 60.000 2.930 3.000 2.600 46.9% 256 0
13 JUN 61.000 3.900 4.050 3.650 55.6% 20 0
13 JUN 62.000 4.900 5.050 4.650 71.5% 0 0
13 JUN 64.000 6.900 7.050 6.650 348.0% 0 0
13 JUN 66.000 8.900 9.050 8.650 -- 0 0
13 JUN 68.000 10.900 11.050 10.650 -- 0 0
13 JUN 70.000 12.900 13.050 12.650 -- 0 0
13 JUN 72.000 14.900 15.050 14.650 -- 0 0
13 JUL 42.000 0 0.070 0.060 50.2% 5 0
13 JUL 44.000 0 0.080 0.070 50.3% 5 0
13 JUL 46.000 0 0.080 0.080 50.3% 12 0
13 JUL 48.000 0 0.080 0.080 50.3% 30 0
13 JUL 50.000 0.020 0.100 0.100 50.5% 256 0
13 JUL 52.000 0.100 0.140 0.130 51.2% 517 0
13 JUL 54.000 0.200 0.270 0.220 52.8% 632 0
13 JUL 56.000 0.630 0.710 0.550 58.4% 2,181 0
13 JUL 58.000 1.780 1.860 1.740 58.0% 2,816 21
13 JUL 59.000 2.580 2.740 0 56.2% 0 0
13 JUL 60.000 3.550 3.650 3.250 55.5% 670 0
13 JUL 62.000 5.500 5.650 5.200 55.7% 131 0
13 JUL 64.000 7.450 7.650 7.200 56.6% 35 0
13 JUL 66.000 9.450 9.600 9.200 -- 9 0
13 JUL 68.000 11.450 11.600 11.200 67.9% 44 0
13 JUL 70.000 13.450 13.600 13.200 73.2% 24 0
13 JUL 72.000 15.450 15.600 15.200 81.0% 0 0
13 JUL 74.000 17.450 17.600 17.200 92.8% 0 0
13 OCT 46.000 0.180 0.220 0.210 50.9% 12 0
13 OCT 48.000 0.270 0.330 0.330 51.5% 11 0
13 OCT 50.000 0.430 0.490 0.450 52.5% 398 0
13 OCT 52.000 0.700 0.760 0.700 54.2% 719 0
13 OCT 54.000 1.150 1.180 1.110 75.5% 560 0
13 OCT 56.000 1.870 1.940 1.780 78.8% 714 0
13 OCT 58.000 2.930 3.000 2.770 77.3% 2,808 0
13 OCT 60.000 4.300 4.450 4.150 55.2% 398 0
13 OCT 62.000 6.050 6.200 5.850 53.6% 114 0
13 OCT 64.000 7.950 8.100 7.700 53.2% 59 0
13 OCT 66.000 9.950 10.050 9.650 53.1% 28 0
13 OCT 68.000 11.900 12.050 11.650 53.3% 4 0
13 OCT 70.000 13.900 14.050 13.650 53.3% 7 0
13 OCT 72.000 15.900 16.000 15.650 53.4% 0 0
13 OCT 74.000 17.900 18.000 17.600 -- 10 0
14 JAN 44.000 0.320 0.380 0.340 51.3% 1,769 0
14 JAN 46.000 0.440 0.520 0.480 51.9% 376 0
14 JAN 48.000 0.660 0.720 0.680 52.9% 229 0
14 JAN 50.000 0.960 1.030 0.960 67.0% 680 0
14 JAN 52.000 1.400 1.480 1.380 77.1% 737 0
14 JAN 54.000 2.010 2.160 1.970 75.3% 2,039 0
14 JAN 56.000 2.840 3.000 2.820 75.5% 6,496 0
14 JAN 58.000 3.950 4.050 3.800 73.8% 424 0
14 JAN 60.000 5.200 5.350 5.250 71.1% 1,433 136
14 JAN 62.000 6.750 6.900 6.600 54.1% 115 0
14 JAN 64.000 8.550 8.700 8.350 53.0% 199 0
14 JAN 66.000 10.400 10.550 10.200 52.5% 0 0
14 JAN 68.000 12.300 12.500 12.100 52.3% 0 0
14 JAN 70.000 14.250 14.450 14.050 52.2% 0 0
14 JAN 72.000 16.250 16.400 16.000 52.0% 5 0
15 JAN 48.000 2.440 2.650 2.500 69.1% 825 1
15 JAN 50.000 3.050 3.450 3.250 67.8% 179 0
15 JAN 52.000 3.850 4.250 4.150 68.0% 151 0
15 JAN 54.000 4.700 5.100 4.950 67.2% 672 0
15 JAN 56.000 5.750 6.200 6.050 67.0% 465 0
15 JAN 58.000 6.850 7.150 6.950 65.9% 120 0
15 JAN 60.000 8.050 8.550 8.250 65.3% 5 0
15 JAN 62.000 9.450 9.900 9.600 64.4% 70 0
15 JAN 64.000 10.750 11.350 11.100 60.7% 85 0
16 JAN 54.000 6.750 7.250 7.050 60.3% 315 0
16 JAN 56.000 7.950 8.450 8.200 60.5% 0 0
16 JAN 58.000 9.050 9.500 9.350 60.0% 12 0
16 JAN 60.000 10.100 10.850 10.600 59.0% 0 0
16 JAN 62.000 11.450 12.150 11.900 58.6% 0 0
16 JAN 64.000 12.800 13.550 13.300 57.7% 0 0
Top of page

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