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: September 20, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 71.560 Net change: -1.380 Bid price: 71.400 Ask price: 71.700 30-day historical volatility: 11.36%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 52,005 Volume: 2,522
14 SEP 58.000 13.350 13.650 13.650 -- 60 0
14 SEP 60.000 11.350 11.650 11.650 -- 40 0
14 SEP 62.000 9.350 9.650 9.650 -- 60 0
14 SEP 63.000 8.350 8.650 8.650 -- 0 0
14 SEP 64.000 7.350 7.650 7.650 -- 40 0
14 SEP 66.000 5.350 5.650 5.650 -- 20 0
14 SEP 68.000 3.400 3.600 3.600 -- 50 4
14 SEP 70.000 1.370 1.610 1.610 -- 69 85
14 SEP 71.000 0.400 0.610 0.610 -- 0 15
14 SEP 72.000 0 0.040 0.040 -- 443 252
14 SEP 73.000 0 0.040 0.040 -- 2,890 2
14 SEP 73.500 0 0.040 0.040 -- 445 0
14 SEP 74.000 0 0.040 0.040 -- 3,007 1
14 SEP 75.000 0 0.010 0.010 -- 4,689 0
14 SEP 76.000 0 0.040 0.040 -- 817 0
14 SEP 78.000 0 0.040 0.040 -- 0 0
14 SEP 80.000 0 0.040 0.040 -- 0 0
14 SEP 82.000 0 0.040 0.040 -- 0 0
14 SEP 84.000 0 0.040 0.040 -- 0 0
14 SEP 86.000 0 0.040 0.040 -- 0 0
14 SEP 88.000 0 0.040 0.040 -- 0 0
14 OCT 50.000 21.400 21.700 21.700 73.1% 0 0
14 OCT 52.000 19.400 19.700 19.700 66.3% 40 0
14 OCT 54.000 17.400 17.700 17.700 59.6% 30 0
14 OCT 56.000 15.400 15.700 15.700 53.1% 0 0
14 OCT 58.000 13.400 13.700 13.700 46.7% 0 0
14 OCT 60.000 11.400 11.700 11.700 40.4% 50 0
14 OCT 62.000 9.400 9.700 9.700 34.2% 1 0
14 OCT 64.000 7.400 7.650 7.650 27.1% 10 0
14 OCT 66.000 5.450 5.700 5.700 22.6% 203 0
14 OCT 68.000 3.450 3.700 3.700 16.0% 1,901 35
14 OCT 70.000 1.710 1.870 1.870 12.3% 594 160
14 OCT 71.000 0 0 0 -- 0 0
14 OCT 72.000 0.500 0.610 0.610 10.6% 1,701 885
14 OCT 73.000 0 0.840 0.840 13.1% 0 8
14 OCT 73.500 0.110 0.190 0.190 10.1% 84 55
14 OCT 74.000 0.050 0.140 0.140 10.2% 8,096 160
14 OCT 74.500 0.030 0.100 0.100 10.5% 0 0
14 OCT 75.000 0.010 0.090 0.090 10.4% 7,424 0
14 OCT 76.000 0 0.080 0.080 11.4% 1,401 0
14 OCT 78.000 0 0.070 0.070 14.7% 2,755 0
14 OCT 80.000 0 0.070 0.070 18.1% 0 0
14 OCT 82.000 0 0.070 0.070 21.3% 0 0
14 OCT 84.000 0 0.060 0.060 23.9% 0 0
14 OCT 86.000 0 0.060 0.060 40.7% 0 0
14 OCT 88.000 0 0.060 0.060 45.0% 0 0
14 NOV 58.000 13.400 13.700 13.700 35.5% 0 0
14 NOV 60.000 11.400 11.700 11.700 30.8% 0 0
14 NOV 62.000 9.400 9.700 9.700 26.2% 0 0
14 NOV 64.000 7.400 7.700 7.700 21.6% 0 0
14 NOV 66.000 5.450 5.750 5.750 17.7% 0 0
14 NOV 68.000 3.550 3.850 3.850 14.0% 0 70
14 NOV 70.000 2.000 2.180 2.180 12.0% 0 19
14 NOV 72.000 0.910 1.040 1.040 11.2% 0 425
14 NOV 74.000 0.300 0.400 0.400 10.7% 0 3
14 NOV 76.000 0.030 0.150 0.150 10.3% 0 0
14 NOV 78.000 0 0.100 0.100 10.6% 0 0
14 NOV 80.000 0 0.100 0.100 13.0% 0 0
14 NOV 82.000 0 0.100 0.100 15.2% 0 0
14 NOV 84.000 0 0.100 0.100 17.3% 0 0
14 NOV 86.000 0 0.100 0.100 19.4% 0 0
14 NOV 88.000 0 0.090 0.090 21.1% 0 0
15 JAN 48.000 23.400 23.750 23.750 51.5% 52 0
15 JAN 50.000 21.400 21.750 21.750 47.1% 0 0
15 JAN 52.000 19.400 19.750 19.750 42.8% 30 0
15 JAN 54.000 17.400 17.750 17.750 38.7% 8 0
15 JAN 56.000 15.400 15.750 15.750 34.6% 15 0
15 JAN 58.000 13.400 13.700 13.700 30.3% 92 0
15 JAN 60.000 11.400 11.700 11.700 26.5% 151 0
15 JAN 62.000 9.400 9.700 9.700 22.7% 311 0
15 JAN 64.000 7.400 7.750 7.750 19.1% 973 29
15 JAN 66.000 5.600 5.850 5.850 16.5% 1,362 0
15 JAN 68.000 3.900 4.200 4.200 14.7% 527 0
15 JAN 70.000 2.520 2.750 2.750 13.4% 950 0
15 JAN 72.000 1.500 1.610 1.610 12.6% 1,743 67
15 JAN 74.000 0.800 0.850 0.850 12.1% 1,029 45
15 JAN 76.000 0.310 0.390 0.390 11.4% 1,077 94
15 JAN 78.000 0.130 0.200 0.200 11.6% 409 0
15 JAN 80.000 0.060 0.150 0.150 11.6% 52 0
15 JAN 82.000 0.020 0.140 0.140 12.4% 0 0
15 JAN 84.000 0 0.120 0.120 13.3% 0 0
15 JAN 86.000 0 0.120 0.120 14.8% 0 0
15 JAN 88.000 0 0.120 0.120 16.3% 0 0
15 APR 58.000 13.400 13.800 13.800 27.3% 0 0
15 APR 60.000 11.400 11.800 11.800 24.0% 0 0
15 APR 62.000 9.400 9.850 9.850 20.9% 1 0
15 APR 64.000 7.550 7.950 7.950 18.3% 20 3
15 APR 66.000 5.800 6.250 6.250 16.4% 80 22
15 APR 68.000 4.300 4.700 4.700 15.1% 172 0
15 APR 70.000 3.000 3.350 3.350 14.0% 5 6
15 APR 72.000 2.070 2.310 2.310 13.6% 173 6
15 APR 74.000 1.340 1.520 1.520 13.2% 86 10
15 APR 76.000 0.820 1.010 1.010 13.1% 143 37
15 APR 78.000 0.410 0.640 0.640 12.7% 146 0
15 APR 80.000 0.250 0.430 0.430 13.0% 3 0
15 APR 82.000 0.120 0.270 0.270 13.0% 0 0
15 APR 84.000 0.030 0.210 0.210 11.9% 0 0
15 APR 86.000 0 0.190 0.190 12.5% 0 0
15 APR 88.000 0 0.170 0.170 13.3% 0 0
16 JAN 52.000 19.150 19.900 19.900 32.0% 128 0
16 JAN 54.000 17.150 17.900 17.900 29.1% 30 0
16 JAN 56.000 15.150 15.900 15.900 26.3% 66 0
16 JAN 58.000 13.250 14.000 14.000 24.0% 23 0
16 JAN 60.000 11.450 12.150 12.150 22.0% 98 0
16 JAN 62.000 9.900 10.400 10.400 20.5% 1,479 0
16 JAN 64.000 8.400 8.900 8.900 19.5% 418 0
16 JAN 66.000 7.300 7.550 7.550 19.1% 194 0
16 JAN 68.000 5.700 6.200 6.200 17.6% 209 0
16 JAN 70.000 4.700 5.100 5.100 17.1% 187 5
16 JAN 72.000 3.800 4.200 4.200 16.8% 405 0
16 JAN 74.000 2.950 3.300 3.300 16.2% 265 5
16 JAN 76.000 2.230 2.630 2.630 15.8% 312 0
16 JAN 78.000 1.740 1.990 1.990 15.4% 140 9
17 JAN 54.000 16.850 18.250 18.250 27.5% 32 0
17 JAN 56.000 15.000 16.450 16.450 25.6% 0 0
17 JAN 58.000 13.300 14.800 14.800 24.0% 77 0
17 JAN 62.000 10.350 11.850 11.850 21.8% 3 0
17 JAN 64.000 9.300 10.200 10.200 20.9% 20 0
17 JAN 66.000 8.100 9.050 9.050 20.3% 25 0
17 JAN 68.000 7.200 7.900 7.900 19.9% 53 0
17 JAN 70.000 6.000 6.900 6.900 19.1% 49 0
17 JAN 72.000 5.050 6.050 6.050 18.6% 43 5
17 JAN 74.000 4.350 5.100 5.100 18.2% 53 0
17 JAN 76.000 3.600 4.400 4.400 17.8% 1,135 0
17 JAN 78.000 2.970 3.750 3.750 17.5% 31 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,138 Volume: 1,655
14 SEP 58.000 0 0.040 0.040 -- 0 0
14 SEP 60.000 0 0.040 0.040 -- 20 0
14 SEP 62.000 0 0.040 0.040 -- 0 0
14 SEP 63.000 0 0.040 0.040 -- 0 0
14 SEP 64.000 0 0.040 0.040 -- 0 0
14 SEP 66.000 0 0.040 0.040 -- 20 0
14 SEP 68.000 0 0.040 0.040 -- 110 0
14 SEP 70.000 0 0.040 0.040 -- 1,847 0
14 SEP 71.000 0 0.080 0.080 -- 30 0
14 SEP 72.000 0.400 0.630 0.630 -- 1,116 627
14 SEP 73.000 1.400 1.630 1.630 -- 107 1
14 SEP 73.500 1.900 2.130 2.130 -- 46 0
14 SEP 74.000 2.400 2.630 2.630 -- 165 111
14 SEP 75.000 3.400 3.600 3.600 -- 20 0
14 SEP 76.000 4.400 4.600 4.600 -- 4 4
14 SEP 78.000 6.350 6.650 6.650 -- 10 0
14 SEP 80.000 8.350 8.650 8.650 -- 0 0
14 SEP 82.000 10.350 10.650 10.650 -- 0 0
14 SEP 84.000 12.350 12.650 12.650 -- 0 0
14 SEP 86.000 14.350 14.650 14.650 -- 0 0
14 SEP 88.000 16.350 16.650 16.650 -- 0 0
14 OCT 50.000 0 0.070 0.070 55.4% 0 0
14 OCT 52.000 0 0.070 0.070 50.5% 45 0
14 OCT 54.000 0 0.070 0.070 45.4% 22 0
14 OCT 56.000 0.010 0.070 0.070 40.9% 120 0
14 OCT 58.000 0 0.070 0.070 35.0% 139 0
14 OCT 60.000 0 0.120 0.120 32.4% 240 0
14 OCT 62.000 0 0.120 0.120 27.2% 370 0
14 OCT 64.000 0.010 0.080 0.080 20.9% 831 0
14 OCT 66.000 0.060 0.120 0.120 18.2% 265 0
14 OCT 68.000 0.180 0.260 0.260 16.1% 890 33
14 OCT 70.000 0.530 0.660 0.660 14.7% 377 35
14 OCT 71.000 0.650 0.900 0.900 12.0% 0 502
14 OCT 72.000 1.390 1.590 1.590 14.4% 766 65
14 OCT 73.000 1.490 3.050 3.050 16.1% 0 0
14 OCT 73.500 2.620 2.840 2.840 17.6% 30 5
14 OCT 74.000 3.100 3.300 3.300 19.0% 165 5
14 OCT 74.500 3.500 3.800 3.800 20.1% 0 0
14 OCT 75.000 3.950 4.250 4.250 20.9% 5 0
14 OCT 76.000 4.950 5.250 5.250 24.2% 93 0
14 OCT 78.000 6.950 7.250 7.250 30.2% 0 0
14 OCT 80.000 8.950 9.250 9.250 35.7% 0 0
14 OCT 82.000 10.950 11.250 11.250 40.9% 0 0
14 OCT 84.000 12.950 13.250 13.250 45.7% 0 0
14 OCT 86.000 14.950 15.250 15.250 50.4% 0 0
14 OCT 88.000 16.950 17.250 17.250 54.8% 0 0
14 NOV 58.000 0.020 0.110 0.110 25.3% 0 0
14 NOV 60.000 0.020 0.120 0.120 22.0% 0 0
14 NOV 62.000 0.030 0.140 0.140 19.1% 0 0
14 NOV 64.000 0.100 0.190 0.190 17.3% 0 0
14 NOV 66.000 0.200 0.270 0.270 15.1% 0 0
14 NOV 68.000 0.430 0.530 0.530 13.9% 0 0
14 NOV 70.000 0.900 1.050 1.050 12.9% 0 37
14 NOV 72.000 1.760 1.970 1.970 12.2% 30 20
14 NOV 74.000 3.150 3.450 3.450 12.7% 0 0
14 NOV 76.000 5.000 5.350 5.350 15.7% 0 0
14 NOV 78.000 6.950 7.250 7.250 18.5% 0 0
14 NOV 80.000 8.900 9.250 9.250 21.5% 0 0
14 NOV 82.000 10.950 11.250 11.250 25.3% 0 0
14 NOV 84.000 12.950 13.250 13.250 28.5% 0 0
14 NOV 86.000 14.950 15.250 15.250 31.5% 0 0
14 NOV 88.000 17.000 17.250 17.250 35.0% 0 0
15 JAN 48.000 0.010 0.140 0.140 33.1% 1,869 0
15 JAN 50.000 0.020 0.140 0.140 30.3% 293 0
15 JAN 52.000 0.040 0.140 0.140 27.8% 320 0
15 JAN 54.000 0.060 0.140 0.140 25.2% 961 0
15 JAN 56.000 0.070 0.140 0.140 22.5% 651 0
15 JAN 58.000 0.090 0.140 0.140 20.0% 450 0
15 JAN 60.000 0.130 0.200 0.200 18.5% 1,611 0
15 JAN 62.000 0.220 0.290 0.290 17.2% 3,469 0
15 JAN 64.000 0.390 0.490 0.490 16.5% 2,723 0
15 JAN 66.000 0.630 0.750 0.750 15.3% 1,045 3
15 JAN 68.000 1.050 1.180 1.180 14.5% 597 12
15 JAN 70.000 1.680 1.800 1.800 13.5% 575 5
15 JAN 72.000 2.640 2.890 2.890 13.5% 420 0
15 JAN 74.000 4.000 4.250 4.250 13.8% 191 0
15 JAN 76.000 5.550 5.950 5.950 14.5% 135 0
15 JAN 78.000 7.400 7.750 7.750 15.9% 26 0
15 JAN 80.000 9.300 9.650 9.650 17.5% 3 0
15 JAN 82.000 11.250 11.650 11.650 19.7% 0 0
15 JAN 84.000 13.250 13.600 13.600 21.8% 114 0
15 JAN 86.000 15.250 15.550 15.550 23.7% 80 0
15 JAN 88.000 17.250 17.550 17.550 25.8% 70 0
15 APR 58.000 0.130 0.320 0.320 16.9% 0 0
15 APR 60.000 0.260 0.450 0.450 16.2% 20 0
15 APR 62.000 0.430 0.620 0.620 15.4% 38 50
15 APR 64.000 0.710 0.850 0.850 14.6% 127 21
15 APR 66.000 1.120 1.200 1.200 13.9% 128 44
15 APR 68.000 1.700 1.900 1.900 13.7% 647 7
15 APR 70.000 2.470 2.830 2.830 13.6% 197 12
15 APR 72.000 3.450 3.850 3.850 13.1% 37 5
15 APR 74.000 4.750 5.150 5.150 13.1% 56 0
15 APR 76.000 6.200 6.650 6.650 13.0% 44 0
15 APR 78.000 7.850 8.350 8.350 13.1% 0 0
15 APR 80.000 9.700 10.100 10.100 13.5% 0 0
15 APR 82.000 11.500 12.050 12.050 14.1% 0 0
15 APR 84.000 13.500 13.950 13.950 15.2% 85 0
15 APR 86.000 15.450 15.950 15.950 16.5% 120 0
15 APR 88.000 17.400 17.900 17.900 16.0% 64 20
16 JAN 52.000 0.410 0.540 0.540 18.0% 2,031 0
16 JAN 54.000 0.540 0.760 0.760 17.5% 463 0
16 JAN 56.000 0.760 0.990 0.990 17.0% 1,226 0
16 JAN 58.000 1.050 1.300 1.300 16.6% 2,100 0
16 JAN 60.000 1.420 1.500 1.500 15.8% 1,401 0
16 JAN 62.000 1.900 2.120 2.120 15.8% 2,609 2
16 JAN 64.000 2.370 2.750 2.750 15.4% 671 0
16 JAN 66.000 3.000 3.400 3.400 14.8% 440 0
16 JAN 68.000 3.800 4.150 4.150 14.4% 86 0
16 JAN 70.000 4.700 5.100 5.100 14.0% 138 0
16 JAN 72.000 5.700 6.200 6.200 13.5% 68 5
16 JAN 74.000 6.900 7.350 7.350 13.0% 20 10
16 JAN 76.000 8.250 8.700 8.700 12.6% 0 0
16 JAN 78.000 9.700 10.200 10.200 12.2% 25 0
17 JAN 54.000 1.590 1.990 1.990 17.3% 263 6
17 JAN 56.000 2.060 2.490 2.490 17.2% 15 0
17 JAN 58.000 2.360 3.100 3.100 16.7% 215 3
17 JAN 62.000 3.600 4.300 4.300 16.0% 20 0
17 JAN 64.000 4.250 4.700 4.700 15.0% 107 3
17 JAN 66.000 5.050 5.850 5.850 15.1% 20 0
17 JAN 68.000 5.850 6.750 6.750 14.6% 20 0
17 JAN 70.000 6.850 7.700 7.700 14.1% 14 2
17 JAN 72.000 7.900 8.900 8.900 13.7% 10 0
17 JAN 74.000 9.100 10.050 10.050 13.3% 117 0
17 JAN 76.000 10.250 11.250 11.250 12.5% 10 0
17 JAN 78.000 11.300 12.300 12.300 10.8% 0 0

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