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 1, 2014 at 10:18 a.m.   (Data 15 minutes delayed)
  Last price: 69.220 Net change: -0.050 Bid price: 69.210 Ask price: 69.230 30-day historical volatility: 12.36%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 49,047 Volume: 38
14 OCT 50.000 19.150 19.300 19.350 81.1% 3 0
14 OCT 52.000 17.150 17.300 17.350 72.8% 40 0
14 OCT 54.000 15.150 15.300 15.350 64.6% 30 0
14 OCT 56.000 13.150 13.300 13.350 56.5% 0 0
14 OCT 58.000 11.150 11.300 11.350 48.5% 0 0
14 OCT 60.000 9.150 9.300 9.350 40.7% 50 0
14 OCT 62.000 7.150 7.300 7.350 32.9% 1 0
14 OCT 64.000 5.150 5.300 5.350 26.3% 30 0
14 OCT 66.000 3.150 3.300 3.350 18.0% 158 0
14 OCT 68.000 1.310 1.390 1.450 11.6% 1,624 0
14 OCT 70.000 0.290 0.350 0.320 11.7% 1,090 1
14 OCT 71.000 0.120 0.150 0.180 12.2% 350 0
14 OCT 72.000 0.100 0.140 0.070 15.8% 3,820 4
14 OCT 73.000 0.010 0.090 0.090 14.7% 38 0
14 OCT 73.500 0 0.080 0.080 14.9% 84 0
14 OCT 74.000 0 0.080 0.080 16.2% 8,096 0
14 OCT 74.500 0 0.080 0.080 17.4% 0 0
14 OCT 75.000 0 0.080 0.080 18.6% 7,423 0
14 OCT 76.000 0 0.060 0.060 20.0% 1,398 0
14 OCT 78.000 0 0.060 0.060 36.9% 2,755 0
14 OCT 80.000 0 0.060 0.060 43.6% 0 0
14 OCT 82.000 0 0.060 0.060 50.0% 0 0
14 OCT 84.000 0 0.060 0.060 56.0% 0 0
14 OCT 86.000 0 0.060 0.060 61.9% 0 0
14 OCT 88.000 0 0.060 0.060 44.9% 0 0
14 NOV 54.000 15.150 15.300 15.350 43.7% 0 0
14 NOV 56.000 13.150 13.300 13.350 39.1% 0 0
14 NOV 58.000 11.150 11.300 11.350 33.8% 0 0
14 NOV 60.000 9.150 9.300 9.350 28.6% 0 0
14 NOV 62.000 7.150 7.300 7.350 23.4% 0 0
14 NOV 64.000 5.200 5.300 5.350 18.1% 0 0
14 NOV 66.000 3.250 3.400 3.450 13.7% 0 0
14 NOV 68.000 1.780 1.870 1.900 12.8% 101 0
14 NOV 70.000 0.770 0.850 0.780 12.3% 159 3
14 NOV 72.000 0.270 0.320 0.330 12.2% 502 0
14 NOV 73.000 0.140 0.200 0.200 12.2% 4,010 0
14 NOV 74.000 0.060 0.120 0.130 12.5% 137 0
14 NOV 76.000 0 0.100 0.080 12.6% 0 0
14 NOV 78.000 0 0.090 0.090 14.9% 0 0
14 NOV 80.000 0 0.090 0.090 17.4% 0 0
14 NOV 82.000 0 0.090 0.090 19.9% 0 0
14 NOV 84.000 0 0.090 0.090 22.2% 0 0
14 NOV 86.000 0 0.090 0.090 24.4% 0 0
14 NOV 88.000 0 0.090 0.090 39.6% 0 0
15 JAN 48.000 21.150 21.300 21.400 49.8% 52 0
15 JAN 50.000 19.150 19.300 19.400 44.7% 0 0
15 JAN 52.000 17.150 17.300 17.400 41.2% 30 0
15 JAN 54.000 15.150 15.350 15.400 36.8% 8 0
15 JAN 56.000 13.150 13.350 13.350 32.5% 15 0
15 JAN 58.000 11.200 11.350 11.350 28.3% 92 0
15 JAN 60.000 9.200 9.350 9.400 24.1% 151 0
15 JAN 62.000 7.200 7.300 7.200 19.9% 311 20
15 JAN 64.000 5.300 5.450 5.500 16.6% 1,014 0
15 JAN 66.000 3.700 3.850 3.850 15.0% 1,252 0
15 JAN 68.000 2.350 2.460 2.470 13.9% 578 0
15 JAN 70.000 1.330 1.400 1.430 13.1% 999 0
15 JAN 72.000 0.670 0.740 0.700 12.7% 2,019 10
15 JAN 74.000 0.300 0.350 0.360 12.5% 1,063 0
15 JAN 76.000 0.120 0.170 0.170 12.6% 1,306 0
15 JAN 78.000 0.050 0.150 0.150 12.6% 419 0
15 JAN 80.000 0.020 0.120 0.120 13.3% 52 0
15 JAN 82.000 0 0.120 0.120 14.7% 0 0
15 JAN 84.000 0 0.120 0.120 16.3% 0 0
15 JAN 86.000 0 0.120 0.120 17.9% 0 0
15 JAN 88.000 0 0.120 0.120 19.4% 0 0
15 APR 54.000 14.900 15.400 15.400 30.7% 0 0
15 APR 56.000 12.900 13.400 13.400 27.1% 0 0
15 APR 58.000 10.900 11.400 11.400 23.7% 0 0
15 APR 60.000 9.100 9.400 9.400 21.0% 50 0
15 APR 62.000 7.150 7.500 7.550 18.0% 4 0
15 APR 64.000 5.450 5.800 5.850 16.2% 27 0
15 APR 66.000 4.050 4.300 4.350 15.2% 111 0
15 APR 68.000 2.750 3.050 3.050 14.2% 227 0
15 APR 70.000 1.820 2.010 2.020 13.6% 291 0
15 APR 72.000 1.050 1.260 1.290 12.9% 270 0
15 APR 74.000 0.600 0.770 0.770 12.7% 97 0
15 APR 76.000 0.290 0.470 0.470 12.5% 238 0
15 APR 78.000 0.120 0.290 0.300 12.4% 146 0
15 APR 80.000 0.010 0.220 0.220 11.0% 3 0
15 APR 82.000 0.020 0.180 0.180 12.3% 0 0
15 APR 84.000 0 0.170 0.170 13.1% 0 0
15 APR 86.000 0 0.160 0.160 14.2% 0 0
15 APR 88.000 0 0.160 0.160 15.3% 0 0
16 JAN 52.000 16.900 17.650 17.700 30.4% 128 0
16 JAN 54.000 14.950 15.600 15.700 27.4% 30 0
16 JAN 56.000 12.950 13.650 13.700 24.6% 66 0
16 JAN 58.000 10.900 11.650 11.700 21.6% 23 0
16 JAN 60.000 9.400 9.750 9.800 20.0% 123 0
16 JAN 62.000 7.800 8.250 8.300 18.7% 1,481 0
16 JAN 64.000 6.350 6.800 6.850 17.5% 423 0
16 JAN 66.000 5.050 5.450 5.550 16.5% 382 0
16 JAN 68.000 4.000 4.350 4.400 15.9% 275 0
16 JAN 70.000 3.100 3.450 3.550 15.5% 585 0
16 JAN 72.000 2.380 2.720 2.730 15.2% 405 0
16 JAN 74.000 1.790 2.010 2.020 14.8% 317 0
16 JAN 76.000 1.330 1.560 1.570 14.7% 322 0
16 JAN 78.000 0.940 1.180 1.190 14.4% 146 0
17 JAN 54.000 14.500 16.000 16.100 25.8% 32 0
17 JAN 56.000 12.650 14.200 14.250 23.7% 0 0
17 JAN 58.000 11.300 12.500 12.700 22.5% 77 0
17 JAN 62.000 8.600 9.450 9.600 20.2% 3 0
17 JAN 64.000 7.350 8.200 8.350 19.4% 20 0
17 JAN 66.000 6.300 7.150 7.300 18.9% 29 0
17 JAN 68.000 5.350 6.200 6.350 18.4% 66 0
17 JAN 70.000 4.500 5.200 5.300 17.9% 49 0
17 JAN 72.000 3.800 4.450 4.550 17.6% 64 0
17 JAN 74.000 3.150 3.800 3.900 17.3% 65 0
17 JAN 76.000 2.450 3.150 3.200 16.7% 1,136 0
17 JAN 78.000 2.150 2.580 2.640 16.7% 76 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 37,124 Volume: 13
14 OCT 50.000 0 0.060 0.060 63.9% 0 0
14 OCT 52.000 0 0.060 0.060 58.8% 45 0
14 OCT 54.000 0 0.060 0.060 52.6% 22 0
14 OCT 56.000 0 0.060 0.060 46.0% 120 0
14 OCT 58.000 0 0.060 0.060 39.3% 139 0
14 OCT 60.000 0 0.110 0.110 35.8% 237 0
14 OCT 62.000 0 0.110 0.120 28.7% 360 0
14 OCT 64.000 0.050 0.130 0.130 23.9% 826 0
14 OCT 66.000 0.170 0.230 0.180 19.7% 343 10
14 OCT 68.000 0.580 0.650 0.640 18.6% 1,149 0
14 OCT 70.000 1.650 1.750 1.720 20.6% 494 0
14 OCT 71.000 2.480 2.580 2.540 23.7% 122 0
14 OCT 72.000 3.400 3.550 3.500 27.4% 823 0
14 OCT 73.000 4.400 4.500 4.450 32.2% 10 0
14 OCT 73.500 4.850 5.000 4.950 33.9% 40 0
14 OCT 74.000 5.350 5.500 5.450 36.1% 155 0
14 OCT 74.500 5.850 6.000 5.950 38.3% 0 0
14 OCT 75.000 6.350 6.500 6.450 40.4% 5 0
14 OCT 76.000 7.350 7.500 7.450 44.4% 93 0
14 OCT 78.000 9.350 9.500 9.450 52.1% 0 0
14 OCT 80.000 11.350 11.500 11.450 59.2% 0 0
14 OCT 82.000 13.350 13.500 13.450 66.0% 0 0
14 OCT 84.000 15.350 15.500 15.450 72.4% 0 0
14 OCT 86.000 17.350 17.500 17.450 78.5% 0 0
14 OCT 88.000 19.350 19.500 19.450 84.3% 0 0
14 NOV 54.000 0 0.100 0.090 31.6% 0 0
14 NOV 56.000 0.020 0.100 0.110 28.3% 0 0
14 NOV 58.000 0.050 0.120 0.120 25.6% 0 0
14 NOV 60.000 0.080 0.150 0.140 22.7% 0 0
14 NOV 62.000 0.140 0.200 0.200 19.7% 0 0
14 NOV 64.000 0.270 0.330 0.320 17.7% 150 0
14 NOV 66.000 0.520 0.590 0.570 16.0% 72 0
14 NOV 68.000 1.050 1.140 1.080 14.8% 134 3
14 NOV 70.000 2.040 2.140 2.110 14.5% 571 0
14 NOV 72.000 3.550 3.650 3.600 15.7% 126 0
14 NOV 73.000 4.450 4.550 4.550 17.0% 0 0
14 NOV 74.000 5.400 5.550 5.500 18.7% 0 0
14 NOV 76.000 7.350 7.500 7.450 22.7% 0 0
14 NOV 78.000 9.350 9.500 9.450 26.8% 0 0
14 NOV 80.000 11.350 11.500 11.450 30.7% 0 0
14 NOV 82.000 13.350 13.500 13.450 34.3% 0 0
14 NOV 84.000 15.350 15.500 15.450 37.8% 0 0
14 NOV 86.000 17.350 17.500 17.450 41.1% 0 0
14 NOV 88.000 19.350 19.500 19.450 44.3% 0 0
15 JAN 48.000 0.030 0.150 0.150 33.3% 1,861 0
15 JAN 50.000 0.050 0.150 0.150 30.5% 293 0
15 JAN 52.000 0.070 0.160 0.160 27.9% 320 0
15 JAN 54.000 0.110 0.170 0.170 25.5% 961 0
15 JAN 56.000 0.150 0.220 0.200 23.3% 632 0
15 JAN 58.000 0.230 0.270 0.270 21.5% 450 0
15 JAN 60.000 0.330 0.370 0.350 19.8% 1,635 0
15 JAN 62.000 0.480 0.530 0.530 18.3% 3,549 0
15 JAN 64.000 0.770 0.810 0.810 17.0% 2,822 0
15 JAN 66.000 1.170 1.260 1.240 15.9% 1,125 0
15 JAN 68.000 1.880 1.990 2.000 15.2% 645 0
15 JAN 70.000 2.970 3.100 3.050 15.1% 705 0
15 JAN 72.000 4.350 4.500 4.450 15.8% 439 0
15 JAN 74.000 6.050 6.150 6.100 16.5% 197 0
15 JAN 76.000 7.800 8.000 7.950 18.6% 155 0
15 JAN 78.000 9.800 9.950 9.900 20.7% 56 0
15 JAN 80.000 11.750 11.900 11.850 22.9% 3 0
15 JAN 82.000 13.750 13.900 13.850 25.5% 0 0
15 JAN 84.000 15.750 15.850 15.800 27.6% 114 0
15 JAN 86.000 17.700 17.850 17.800 30.0% 80 0
15 JAN 88.000 19.700 19.850 19.800 31.9% 70 0
15 APR 54.000 0.080 0.310 0.300 19.6% 0 0
15 APR 56.000 0.180 0.380 0.370 18.6% 10 0
15 APR 58.000 0.330 0.540 0.540 17.9% 0 0
15 APR 60.000 0.550 0.740 0.740 17.1% 70 0
15 APR 62.000 0.850 1.010 1.000 16.2% 173 0
15 APR 64.000 1.280 1.450 1.440 15.5% 240 0
15 APR 66.000 1.910 2.050 2.030 15.0% 237 0
15 APR 68.000 2.670 2.830 2.810 14.2% 869 0
15 APR 70.000 3.750 3.950 3.900 14.0% 225 0
15 APR 72.000 5.000 5.250 5.200 13.8% 92 0
15 APR 74.000 6.550 6.800 6.750 13.8% 66 0
15 APR 76.000 8.300 8.500 8.450 14.5% 64 0
15 APR 78.000 10.150 10.350 10.300 15.4% 20 0
15 APR 80.000 12.050 12.300 12.200 16.4% 0 0
15 APR 82.000 13.950 14.250 14.150 17.4% 0 0
15 APR 84.000 15.950 16.200 16.150 18.8% 85 0
15 APR 86.000 17.950 18.200 18.100 20.5% 120 0
15 APR 88.000 19.900 20.150 20.100 21.8% 104 0
16 JAN 52.000 0.670 0.900 0.870 18.9% 2,032 0
16 JAN 54.000 0.920 1.140 1.110 18.6% 463 0
16 JAN 56.000 1.250 1.440 1.380 18.0% 1,266 0
16 JAN 58.000 1.650 1.850 1.800 17.6% 2,100 0
16 JAN 60.000 2.070 2.320 2.260 17.0% 1,427 0
16 JAN 62.000 2.670 3.050 3.000 16.8% 2,659 0
16 JAN 64.000 3.350 3.700 3.650 16.3% 678 0
16 JAN 66.000 4.250 4.600 4.550 16.1% 611 0
16 JAN 68.000 5.150 5.600 5.500 15.7% 230 0
16 JAN 70.000 6.200 6.650 6.600 15.1% 138 0
16 JAN 72.000 7.500 7.950 7.900 15.0% 83 0
16 JAN 74.000 8.900 9.350 9.250 14.9% 30 0
16 JAN 76.000 10.250 11.000 10.950 14.7% 0 0
16 JAN 78.000 11.900 12.600 12.600 14.7% 25 0
17 JAN 54.000 2.130 2.580 2.530 17.9% 281 0
17 JAN 56.000 2.580 3.350 3.250 17.9% 17 0
17 JAN 58.000 3.100 3.800 3.800 17.2% 215 0
17 JAN 62.000 4.600 5.350 5.250 16.7% 20 0
17 JAN 64.000 5.300 6.200 5.700 16.1% 125 0
17 JAN 66.000 6.250 7.150 7.050 15.8% 20 0
17 JAN 68.000 7.300 8.200 8.100 15.4% 20 0
17 JAN 70.000 8.400 9.300 9.150 15.0% 16 0
17 JAN 72.000 9.650 10.500 10.450 14.6% 11 0
17 JAN 74.000 10.700 12.150 12.000 14.3% 117 0
17 JAN 76.000 12.050 13.500 13.300 13.7% 10 0
17 JAN 78.000 13.500 14.950 14.750 13.1% 7 0

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