Canadian Derivatives Exchange*

Quotes

The Exchange's offices and markets are closed today, September 1, 2014 (Labour 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: September 1, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 72.040 Net change: 0.380 Bid price: 71.950 Ask price: 72.060 30-day historical volatility: 10.95%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 48,086 Volume: 600
14 SEP 58.000 14.000 14.150 14.150 55.1% 60 0
14 SEP 60.000 12.000 12.150 12.150 47.9% 40 0
14 SEP 62.000 10.000 10.150 10.150 40.8% 60 0
14 SEP 63.000 9.000 9.150 9.150 37.3% 0 0
14 SEP 64.000 8.000 8.150 8.150 33.8% 40 0
14 SEP 66.000 6.000 6.150 6.150 26.7% 20 0
14 SEP 68.000 4.050 4.200 4.200 20.9% 50 0
14 SEP 70.000 2.210 2.320 2.320 15.7% 74 0
14 SEP 72.000 0.740 0.810 0.810 12.1% 514 96
14 SEP 73.000 0.310 0.370 0.370 11.1% 3,039 75
14 SEP 73.500 0.180 0.230 0.230 10.8% 440 8
14 SEP 74.000 0.090 0.150 0.150 10.7% 3,281 0
14 SEP 75.000 0.040 0.090 0.090 12.0% 4,689 0
14 SEP 76.000 0 0.090 0.090 12.4% 817 0
14 SEP 78.000 0 0.090 0.090 16.5% 0 0
14 SEP 80.000 0 0.060 0.060 19.2% 0 0
14 SEP 82.000 0 0.060 0.060 23.0% 0 0
14 SEP 84.000 0 0.060 0.060 40.1% 0 0
14 SEP 86.000 0 0.060 0.060 45.3% 0 0
14 SEP 88.000 0 0.060 0.060 50.3% 0 0
14 OCT 50.000 22.000 22.150 22.150 62.2% 0 0
14 OCT 52.000 20.000 20.150 20.150 56.5% 40 0
14 OCT 54.000 18.050 18.150 18.150 51.8% 30 0
14 OCT 56.000 16.050 16.150 16.150 46.4% 0 0
14 OCT 58.000 14.050 14.150 14.150 41.0% 0 0
14 OCT 60.000 12.050 12.200 12.200 36.5% 50 0
14 OCT 62.000 10.050 10.200 10.200 31.2% 1 0
14 OCT 64.000 8.050 8.200 8.200 26.0% 10 3
14 OCT 66.000 6.100 6.200 6.200 21.2% 216 0
14 OCT 68.000 4.200 4.300 4.300 17.2% 1,913 0
14 OCT 70.000 2.440 2.540 2.540 13.8% 584 10
14 OCT 72.000 1.080 1.210 1.210 11.9% 1,219 30
14 OCT 74.000 0.320 0.380 0.380 10.6% 5,140 88
14 OCT 75.000 0.130 0.200 0.200 10.3% 7,167 0
14 OCT 76.000 0.050 0.130 0.130 10.6% 1,403 0
14 OCT 78.000 0 0.090 0.090 11.0% 2,755 0
14 OCT 80.000 0 0.080 0.080 13.3% 0 0
14 OCT 82.000 0 0.080 0.080 15.8% 0 0
14 OCT 84.000 0 0.080 0.080 18.2% 0 0
14 OCT 86.000 0 0.080 0.080 20.5% 0 0
14 OCT 88.000 0 0.080 0.080 22.8% 0 0
15 JAN 48.000 24.000 24.200 24.200 50.6% 51 0
15 JAN 50.000 22.050 22.200 22.200 46.7% 0 0
15 JAN 52.000 20.050 20.200 20.200 42.6% 30 0
15 JAN 54.000 18.050 18.200 18.200 38.6% 8 0
15 JAN 56.000 16.050 16.200 16.200 34.8% 15 0
15 JAN 58.000 14.050 14.200 14.200 31.0% 92 0
15 JAN 60.000 12.050 12.200 12.200 27.2% 138 0
15 JAN 62.000 10.050 10.250 10.250 23.7% 316 0
15 JAN 64.000 8.150 8.300 8.300 20.7% 973 4
15 JAN 66.000 6.300 6.450 6.450 18.0% 1,371 0
15 JAN 68.000 4.600 4.700 4.700 15.7% 550 10
15 JAN 70.000 3.050 3.250 3.250 14.1% 898 0
15 JAN 72.000 1.920 2.050 2.050 13.2% 1,757 60
15 JAN 74.000 1.080 1.160 1.160 12.4% 931 100
15 JAN 76.000 0.550 0.600 0.600 11.9% 948 20
15 JAN 78.000 0.230 0.290 0.290 11.5% 295 0
15 JAN 80.000 0.100 0.180 0.180 11.9% 52 0
15 JAN 82.000 0.050 0.150 0.150 11.7% 0 0
15 JAN 84.000 0.020 0.130 0.130 12.4% 0 0
15 JAN 86.000 0 0.130 0.130 13.5% 0 0
15 JAN 88.000 0 0.130 0.130 14.9% 0 0
15 APR 58.000 13.900 14.250 14.250 27.3% 0 0
15 APR 60.000 11.950 12.250 12.250 24.3% 10 10
15 APR 62.000 9.950 10.350 10.350 21.4% 0 0
15 APR 64.000 8.150 8.450 8.450 19.0% 20 0
15 APR 66.000 6.400 6.700 6.700 17.0% 0 20
15 APR 68.000 4.850 5.200 5.200 15.8% 122 0
15 APR 70.000 3.550 3.850 3.850 14.8% 5 0
15 APR 72.000 2.420 2.770 2.770 14.0% 116 0
15 APR 74.000 1.640 1.790 1.790 13.3% 65 15
15 APR 76.000 1.000 1.200 1.200 13.0% 118 11
15 APR 78.000 0.580 0.800 0.800 12.8% 145 0
15 APR 80.000 0.310 0.530 0.530 12.7% 0 0
15 APR 82.000 0.140 0.320 0.320 12.5% 0 0
15 APR 84.000 0.050 0.240 0.240 11.7% 0 0
15 APR 86.000 0.020 0.200 0.200 12.0% 0 0
15 APR 88.000 0 0.180 0.180 12.6% 0 0
16 JAN 52.000 19.750 20.450 20.450 32.6% 128 0
16 JAN 54.000 17.700 18.450 18.450 29.6% 30 0
16 JAN 56.000 15.700 16.450 16.450 26.9% 66 0
16 JAN 58.000 13.800 14.550 14.550 24.6% 24 0
16 JAN 60.000 12.000 12.750 12.750 22.6% 91 0
16 JAN 62.000 10.350 11.100 11.100 21.2% 1,472 0
16 JAN 64.000 8.900 9.400 9.400 19.9% 418 0
16 JAN 66.000 7.500 7.950 7.950 18.9% 194 0
16 JAN 68.000 6.150 6.650 6.650 17.9% 209 0
16 JAN 70.000 5.050 5.450 5.450 17.2% 186 0
16 JAN 72.000 4.100 4.500 4.500 16.8% 408 0
16 JAN 74.000 3.200 3.550 3.550 16.1% 253 0
16 JAN 76.000 2.450 2.820 2.820 15.7% 312 0
16 JAN 78.000 1.930 2.180 2.180 15.4% 140 0
17 JAN 54.000 17.400 18.800 18.800 28.0% 32 0
17 JAN 56.000 15.500 17.050 17.050 26.0% 0 0
17 JAN 58.000 13.900 15.300 15.300 24.5% 77 0
17 JAN 62.000 10.850 12.250 12.250 22.1% 3 0
17 JAN 64.000 9.650 10.600 10.600 21.0% 20 0
17 JAN 66.000 8.400 9.350 9.350 20.2% 25 0
17 JAN 68.000 7.350 8.250 8.250 19.7% 53 0
17 JAN 70.000 6.300 7.200 7.200 19.1% 49 0
17 JAN 72.000 5.350 6.250 6.250 18.6% 20 0
17 JAN 74.000 4.550 5.200 5.200 17.9% 50 0
17 JAN 76.000 3.800 4.550 4.550 17.6% 1,130 20
17 JAN 78.000 3.100 3.900 3.900 17.2% 18 20
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 35,398 Volume: 236
14 SEP 58.000 0 0.060 0.060 40.8% 0 0
14 SEP 60.000 0 0.060 0.060 35.1% 20 0
14 SEP 62.000 0 0.060 0.060 29.4% 0 0
14 SEP 63.000 0 0.060 0.060 26.6% 0 0
14 SEP 64.000 0 0.110 0.110 26.3% 0 0
14 SEP 66.000 0 0.120 0.120 20.7% 20 0
14 SEP 68.000 0.030 0.130 0.130 15.6% 110 0
14 SEP 70.000 0.160 0.200 0.200 11.6% 1,856 10
14 SEP 72.000 0.650 0.730 0.730 9.2% 574 52
14 SEP 73.000 1.180 1.340 1.340 7.6% 98 50
14 SEP 73.500 1.610 1.690 1.690 6.5% 46 0
14 SEP 74.000 2.030 2.140 2.140 -- 165 0
14 SEP 75.000 2.970 3.100 3.100 -- 41 0
14 SEP 76.000 3.950 4.100 4.100 -- 4 0
14 SEP 78.000 5.950 6.050 6.050 -- 10 0
14 SEP 80.000 7.950 8.050 8.050 -- 0 0
14 SEP 82.000 9.950 10.050 10.050 -- 0 0
14 SEP 84.000 11.950 12.050 12.050 -- 0 0
14 SEP 86.000 13.950 14.050 14.050 -- 0 0
14 SEP 88.000 15.950 16.050 16.050 -- 0 0
14 OCT 50.000 0 0.090 0.090 44.7% 0 0
14 OCT 52.000 0 0.090 0.090 40.4% 45 0
14 OCT 54.000 0 0.090 0.090 36.2% 22 0
14 OCT 56.000 0 0.090 0.090 32.1% 120 0
14 OCT 58.000 0 0.090 0.090 28.1% 139 0
14 OCT 60.000 0 0.150 0.150 26.2% 240 0
14 OCT 62.000 0.010 0.150 0.150 22.3% 370 0
14 OCT 64.000 0.040 0.110 0.110 18.0% 831 0
14 OCT 66.000 0.130 0.160 0.160 16.2% 265 0
14 OCT 68.000 0.260 0.320 0.320 14.4% 890 10
14 OCT 70.000 0.630 0.710 0.710 13.3% 387 14
14 OCT 72.000 1.400 1.490 1.490 12.7% 596 23
14 OCT 74.000 2.770 2.860 2.860 13.5% 175 10
14 OCT 75.000 3.550 3.750 3.750 14.3% 5 0
14 OCT 76.000 4.550 4.700 4.700 16.4% 93 0
14 OCT 78.000 6.500 6.650 6.650 20.1% 0 0
14 OCT 80.000 8.500 8.600 8.600 23.8% 0 0
14 OCT 82.000 10.500 10.600 10.600 27.6% 0 0
14 OCT 84.000 12.450 12.600 12.600 30.6% 0 0
14 OCT 86.000 14.450 14.600 14.600 34.0% 0 0
14 OCT 88.000 16.450 16.600 16.600 37.2% 0 0
15 JAN 48.000 0.010 0.150 0.150 31.1% 1,869 0
15 JAN 50.000 0.020 0.150 0.150 28.5% 298 0
15 JAN 52.000 0.030 0.080 0.080 24.2% 320 0
15 JAN 54.000 0.060 0.150 0.150 23.8% 966 0
15 JAN 56.000 0.050 0.150 0.150 21.0% 651 0
15 JAN 58.000 0.120 0.160 0.160 19.5% 450 0
15 JAN 60.000 0.150 0.220 0.220 17.9% 1,611 0
15 JAN 62.000 0.270 0.310 0.310 16.9% 3,469 0
15 JAN 64.000 0.430 0.480 0.480 15.9% 2,704 10
15 JAN 66.000 0.680 0.750 0.750 14.9% 1,036 0
15 JAN 68.000 1.090 1.160 1.160 14.1% 386 0
15 JAN 70.000 1.710 1.800 1.800 13.5% 552 0
15 JAN 72.000 2.610 2.710 2.710 13.0% 369 12
15 JAN 74.000 3.750 3.950 3.950 12.6% 191 0
15 JAN 76.000 5.300 5.450 5.450 12.8% 105 0
15 JAN 78.000 7.050 7.200 7.200 13.4% 26 0
15 JAN 80.000 8.900 9.050 9.050 14.3% 3 0
15 JAN 82.000 10.850 11.000 11.000 15.8% 0 0
15 JAN 84.000 12.800 12.950 12.950 17.1% 114 0
15 JAN 86.000 14.800 14.950 14.950 19.0% 70 0
15 JAN 88.000 16.750 16.950 16.950 19.5% 60 0
15 APR 58.000 0.160 0.350 0.350 16.9% 0 0
15 APR 60.000 0.300 0.480 0.480 16.2% 20 0
15 APR 62.000 0.490 0.660 0.660 15.5% 34 4
15 APR 64.000 0.770 0.960 0.960 14.9% 123 4
15 APR 66.000 1.170 1.360 1.360 14.4% 125 0
15 APR 68.000 1.710 1.800 1.800 13.5% 424 5
15 APR 70.000 2.470 2.700 2.700 13.4% 194 0
15 APR 72.000 3.400 3.650 3.650 12.9% 30 12
15 APR 74.000 4.600 4.850 4.850 12.6% 46 0
15 APR 76.000 6.000 6.300 6.300 12.5% 44 0
15 APR 78.000 7.550 7.900 7.900 12.2% 0 0
15 APR 80.000 9.300 9.650 9.650 12.2% 0 0
15 APR 82.000 11.150 11.500 11.500 12.3% 0 0
15 APR 84.000 13.000 13.400 13.400 10.7% 65 0
15 APR 86.000 14.950 15.350 15.350 10.9% 100 0
15 APR 88.000 17.000 17.350 17.350 12.9% 40 0
16 JAN 52.000 0.440 0.600 0.600 18.3% 2,044 0
16 JAN 54.000 0.600 0.770 0.770 17.7% 463 0
16 JAN 56.000 0.810 0.990 0.990 17.1% 1,226 0
16 JAN 58.000 1.090 1.270 1.270 16.6% 2,100 0
16 JAN 60.000 1.420 1.590 1.590 16.0% 1,401 0
16 JAN 62.000 1.850 2.060 2.060 15.7% 2,605 0
16 JAN 64.000 2.300 2.650 2.650 15.2% 661 0
16 JAN 66.000 2.930 3.250 3.250 14.6% 435 0
16 JAN 68.000 3.650 4.000 4.000 14.1% 66 0
16 JAN 70.000 4.550 4.850 4.850 13.7% 128 0
16 JAN 72.000 5.600 5.900 5.900 13.3% 66 0
16 JAN 74.000 6.750 7.050 7.050 12.9% 20 0
16 JAN 76.000 8.050 8.350 8.350 12.4% 0 0
16 JAN 78.000 9.400 9.700 9.700 11.6% 25 0
17 JAN 54.000 1.550 2.020 2.020 17.3% 223 20
17 JAN 56.000 1.990 2.450 2.450 17.1% 13 0
17 JAN 58.000 2.300 3.050 3.050 16.6% 102 0
17 JAN 62.000 3.400 4.200 4.200 15.7% 20 0
17 JAN 64.000 4.050 4.550 4.550 14.8% 85 0
17 JAN 66.000 4.850 5.600 5.600 14.8% 20 0
17 JAN 68.000 5.600 6.500 6.500 14.3% 20 0
17 JAN 70.000 6.500 7.450 7.450 13.7% 14 0
17 JAN 72.000 7.550 8.450 8.450 13.2% 10 0
17 JAN 74.000 8.650 9.550 9.550 12.6% 24 0
17 JAN 76.000 10.000 10.750 10.750 12.1% 10 0
17 JAN 78.000 10.850 12.350 12.350 11.1% 0 0

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