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 23, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 66.770 Net change: -1.160 Bid price: 66.770 Ask price: 66.800 30-day historical volatility: 15.56%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 33,368 Volume: 1,721
14 NOV 54.000 12.800 12.950 12.950 51.8% 70 0
14 NOV 56.000 10.800 11.000 11.000 45.6% 30 0
14 NOV 58.000 8.850 9.000 9.000 39.2% 10 0
14 NOV 60.000 6.900 7.050 7.050 33.2% 0 0
14 NOV 62.000 5.000 5.100 5.100 27.2% 21 96
14 NOV 64.000 3.250 3.350 3.350 23.2% 99 8
14 NOV 66.000 1.740 1.830 1.830 19.7% 154 5
14 NOV 68.000 0.680 0.780 0.780 17.3% 794 311
14 NOV 70.000 0.170 0.220 0.220 15.5% 2,465 47
14 NOV 72.000 0.020 0.100 0.100 14.7% 522 0
14 NOV 73.000 0 0.090 0.090 15.5% 4,010 0
14 NOV 73.500 0 0.090 0.090 16.4% 0 0
14 NOV 74.000 0 0.100 0.100 17.7% 537 0
14 NOV 76.000 0 0.080 0.080 20.4% 0 0
14 NOV 78.000 0 0.080 0.080 23.7% 0 0
14 NOV 80.000 0 0.080 0.080 40.1% 0 0
14 NOV 82.000 0 0.080 0.080 44.8% 0 0
14 NOV 84.000 0 0.080 0.080 49.2% 0 0
14 NOV 86.000 0 0.080 0.080 53.5% 0 0
14 NOV 88.000 0 0.080 0.080 57.5% 0 0
14 DEC 54.000 12.850 13.100 13.100 42.7% 0 0
14 DEC 56.000 10.900 11.150 11.150 38.0% 0 0
14 DEC 58.000 8.950 9.200 9.200 33.1% 0 0
14 DEC 60.000 7.100 7.300 7.300 29.2% 10 0
14 DEC 62.000 5.350 5.500 5.500 25.8% 35 0
14 DEC 64.000 3.700 3.800 3.800 22.5% 0 0
14 DEC 66.000 2.260 2.400 2.400 20.0% 5 0
14 DEC 68.000 1.200 1.320 1.320 18.2% 18 0
14 DEC 70.000 0.510 0.610 0.610 16.7% 318 729
14 DEC 71.000 0.310 0.400 0.400 16.3% 4,100 0
14 DEC 72.000 0.170 0.240 0.240 15.7% 21 0
14 DEC 74.000 0.050 0.140 0.140 15.3% 30 0
14 DEC 76.000 0.010 0.130 0.130 16.4% 0 0
14 DEC 78.000 0 0.110 0.110 18.1% 0 0
14 DEC 80.000 0 0.110 0.110 20.5% 0 0
14 DEC 82.000 0 0.130 0.130 23.3% 0 0
15 JAN 48.000 18.850 19.100 19.100 53.1% 150 10
15 JAN 50.000 16.850 17.100 17.100 47.8% 30 0
15 JAN 52.000 14.900 15.100 15.100 43.1% 30 0
15 JAN 54.000 12.900 13.150 13.150 38.4% 4 0
15 JAN 56.000 11.000 11.200 11.200 34.5% 15 0
15 JAN 58.000 9.100 9.300 9.300 30.7% 92 0
15 JAN 60.000 7.250 7.400 7.400 26.9% 131 30
15 JAN 62.000 5.450 5.600 5.600 23.4% 307 0
15 JAN 64.000 3.850 4.050 4.050 21.1% 1,599 83
15 JAN 66.000 2.470 2.620 2.620 18.8% 1,317 46
15 JAN 68.000 1.410 1.510 1.510 17.0% 681 26
15 JAN 70.000 0.690 0.810 0.810 16.0% 1,337 100
15 JAN 72.000 0.290 0.370 0.370 15.1% 2,346 59
15 JAN 74.000 0.110 0.180 0.180 15.0% 1,274 0
15 JAN 76.000 0.040 0.130 0.130 14.3% 1,290 0
15 JAN 78.000 0.010 0.130 0.130 15.7% 419 0
15 JAN 80.000 0 0.150 0.150 17.9% 52 0
15 JAN 82.000 0 0.150 0.150 19.8% 0 0
15 JAN 84.000 0 0.150 0.150 21.6% 0 0
15 JAN 86.000 0 0.150 0.150 23.4% 0 0
15 JAN 88.000 0 0.150 0.150 25.1% 0 0
15 APR 54.000 12.950 13.200 13.200 31.9% 10 0
15 APR 56.000 11.000 11.300 11.300 28.5% 0 0
15 APR 58.000 9.250 9.450 9.450 26.0% 0 0
15 APR 60.000 7.500 7.700 7.700 23.6% 57 0
15 APR 62.000 5.800 6.050 6.050 21.2% 13 25
15 APR 64.000 4.350 4.600 4.600 19.6% 316 0
15 APR 66.000 3.100 3.350 3.350 18.3% 204 0
15 APR 68.000 2.090 2.250 2.250 17.1% 280 29
15 APR 70.000 1.320 1.460 1.460 16.2% 415 5
15 APR 72.000 0.780 0.870 0.870 15.5% 419 6
15 APR 74.000 0.430 0.500 0.500 15.0% 160 5
15 APR 76.000 0.230 0.320 0.320 15.0% 367 0
15 APR 78.000 0.120 0.210 0.210 14.7% 146 0
15 APR 80.000 0.050 0.160 0.160 13.8% 3 0
15 APR 82.000 0.020 0.130 0.130 14.3% 0 0
15 APR 84.000 0 0.130 0.130 15.2% 0 0
15 APR 86.000 0 0.130 0.130 16.4% 0 0
15 APR 88.000 0 0.130 0.130 17.6% 0 0
16 JAN 52.000 14.750 15.500 15.500 29.8% 128 0
16 JAN 54.000 13.000 13.700 13.700 27.6% 32 2
16 JAN 56.000 11.150 11.850 11.850 25.1% 66 0
16 JAN 58.000 9.650 10.150 10.150 23.6% 23 0
16 JAN 60.000 8.150 8.650 8.650 22.2% 103 0
16 JAN 62.000 6.850 7.350 7.350 21.3% 1,494 0
16 JAN 64.000 5.600 6.100 6.100 20.3% 433 0
16 JAN 66.000 4.500 4.900 4.900 19.3% 377 10
16 JAN 68.000 3.550 3.900 3.900 18.5% 277 40
16 JAN 70.000 2.710 3.050 3.050 17.8% 607 20
16 JAN 72.000 2.110 2.280 2.280 17.2% 431 0
16 JAN 74.000 1.590 1.820 1.820 17.0% 311 0
16 JAN 76.000 1.180 1.400 1.400 16.7% 297 0
16 JAN 78.000 0.850 1.040 1.040 16.4% 158 0
17 JAN 54.000 13.100 14.500 14.500 27.0% 93 5
17 JAN 56.000 11.600 13.000 13.000 25.6% 40 0
17 JAN 58.000 10.300 11.700 11.700 24.8% 78 0
17 JAN 62.000 8.300 8.900 8.900 23.2% 15 22
17 JAN 64.000 6.900 7.800 7.800 22.0% 26 0
17 JAN 66.000 5.950 6.850 6.850 21.5% 114 0
17 JAN 68.000 5.100 5.900 5.900 20.9% 126 2
17 JAN 70.000 4.300 5.050 5.050 20.4% 50 0
17 JAN 72.000 3.600 4.350 4.350 19.9% 66 0
17 JAN 74.000 3.000 3.700 3.700 19.5% 75 0
17 JAN 76.000 2.420 3.150 3.150 19.1% 1,149 0
17 JAN 78.000 2.140 2.610 2.610 19.0% 86 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,214 Volume: 457
14 NOV 54.000 0.010 0.090 0.090 36.2% 0 0
14 NOV 56.000 0.020 0.140 0.140 33.2% 0 0
14 NOV 58.000 0.040 0.150 0.150 28.4% 0 0
14 NOV 60.000 0.090 0.160 0.160 24.0% 2 0
14 NOV 62.000 0.190 0.270 0.270 21.1% 208 0
14 NOV 64.000 0.410 0.490 0.490 18.3% 255 121
14 NOV 66.000 0.890 1.010 1.010 15.9% 3,403 38
14 NOV 68.000 1.810 1.960 1.960 13.0% 418 30
14 NOV 70.000 3.250 3.450 3.450 -- 664 0
14 NOV 72.000 5.150 5.350 5.350 -- 156 0
14 NOV 73.000 6.150 6.350 6.350 -- 6 0
14 NOV 73.500 6.650 6.850 6.850 -- 0 0
14 NOV 74.000 7.100 7.350 7.350 -- 0 0
14 NOV 76.000 9.150 9.350 9.350 -- 0 0
14 NOV 78.000 11.150 11.350 11.350 -- 0 2
14 NOV 80.000 13.150 13.350 13.350 -- 0 0
14 NOV 82.000 15.150 15.350 15.350 -- 0 0
14 NOV 84.000 17.150 17.350 17.350 -- 0 0
14 NOV 86.000 19.150 19.350 19.350 -- 0 0
14 NOV 88.000 21.150 21.350 21.350 -- 0 0
14 DEC 54.000 0.060 0.150 0.150 29.3% 0 0
14 DEC 56.000 0.100 0.170 0.170 26.2% 0 0
14 DEC 58.000 0.170 0.240 0.240 23.9% 40 0
14 DEC 60.000 0.280 0.350 0.350 21.6% 2 1
14 DEC 62.000 0.460 0.530 0.530 19.3% 20 0
14 DEC 64.000 0.820 0.870 0.870 17.5% 56 10
14 DEC 66.000 1.360 1.470 1.470 15.5% 77 37
14 DEC 68.000 2.220 2.400 2.400 13.1% 164 21
14 DEC 70.000 3.550 3.700 3.700 8.8% 35 0
14 DEC 71.000 4.300 4.500 4.500 -- 0 0
14 DEC 72.000 5.200 5.400 5.400 -- 5 0
14 DEC 74.000 7.150 7.350 7.350 -- 0 0
14 DEC 76.000 9.150 9.350 9.350 -- 0 0
14 DEC 78.000 11.150 11.350 11.350 -- 0 0
14 DEC 80.000 13.150 13.350 13.350 -- 0 0
14 DEC 82.000 15.150 15.350 15.350 -- 0 0
15 JAN 48.000 0.040 0.150 0.150 34.4% 1,836 0
15 JAN 50.000 0.060 0.150 0.150 31.2% 273 0
15 JAN 52.000 0.100 0.160 0.160 28.5% 317 0
15 JAN 54.000 0.140 0.220 0.220 26.5% 968 0
15 JAN 56.000 0.210 0.290 0.290 24.4% 683 0
15 JAN 58.000 0.330 0.410 0.410 22.7% 442 0
15 JAN 60.000 0.490 0.580 0.580 20.7% 1,661 55
15 JAN 62.000 0.810 0.870 0.870 19.3% 3,701 10
15 JAN 64.000 1.190 1.330 1.330 17.6% 3,037 5
15 JAN 66.000 1.880 2.010 2.010 16.3% 1,215 10
15 JAN 68.000 2.870 3.050 3.050 15.3% 670 0
15 JAN 70.000 4.150 4.400 4.400 14.2% 715 2
15 JAN 72.000 5.850 6.050 6.050 13.9% 407 0
15 JAN 74.000 7.650 7.850 7.850 10.8% 204 2
15 JAN 76.000 9.600 9.800 9.800 13.1% 85 0
15 JAN 78.000 11.550 11.750 11.750 -- 56 0
15 JAN 80.000 13.550 13.750 13.750 -- 10 0
15 JAN 82.000 15.550 15.750 15.750 -- 0 0
15 JAN 84.000 17.550 17.750 17.750 -- 114 0
15 JAN 86.000 19.550 19.750 19.750 -- 80 0
15 JAN 88.000 21.550 21.750 21.750 -- 70 0
15 APR 54.000 0.370 0.410 0.410 21.6% 35 3
15 APR 56.000 0.520 0.660 0.660 20.9% 34 0
15 APR 58.000 0.760 0.830 0.830 19.6% 107 1
15 APR 60.000 1.080 1.150 1.150 18.5% 229 6
15 APR 62.000 1.490 1.620 1.620 17.5% 299 16
15 APR 64.000 2.150 2.250 2.250 16.8% 308 2
15 APR 66.000 2.950 3.100 3.100 16.1% 304 12
15 APR 68.000 3.900 4.150 4.150 15.1% 900 0
15 APR 70.000 5.200 5.450 5.450 14.6% 257 0
15 APR 72.000 6.600 6.950 6.950 13.6% 137 0
15 APR 74.000 8.300 8.550 8.550 12.6% 78 30
15 APR 76.000 10.100 10.350 10.350 13.8% 89 0
15 APR 78.000 12.050 12.250 12.250 -- 30 0
15 APR 80.000 13.950 14.200 14.200 -- 10 0
15 APR 82.000 15.950 16.150 16.150 -- 10 0
15 APR 84.000 17.900 18.150 18.150 -- 95 0
15 APR 86.000 19.900 20.100 20.100 -- 120 0
15 APR 88.000 21.850 22.150 22.150 -- 104 0
16 JAN 52.000 1.010 1.220 1.220 19.9% 2,021 0
16 JAN 54.000 1.370 1.570 1.570 19.4% 465 10
16 JAN 56.000 1.810 2.010 2.010 19.0% 1,366 0
16 JAN 58.000 2.240 2.560 2.560 18.4% 2,155 0
16 JAN 60.000 2.830 3.150 3.150 17.8% 1,958 3
16 JAN 62.000 3.550 3.750 3.750 17.1% 2,686 0
16 JAN 64.000 4.350 4.700 4.700 16.7% 748 0
16 JAN 66.000 5.300 5.750 5.750 16.3% 771 10
16 JAN 68.000 6.350 6.800 6.800 15.7% 240 0
16 JAN 70.000 7.500 7.950 7.950 14.9% 125 0
16 JAN 72.000 8.850 9.300 9.300 14.3% 83 20
16 JAN 74.000 10.050 10.850 10.850 13.1% 30 0
16 JAN 76.000 11.650 12.450 12.450 12.3% 100 0
16 JAN 78.000 13.300 14.100 14.100 10.9% 25 0
17 JAN 54.000 2.680 3.150 3.150 18.2% 414 0
17 JAN 56.000 3.350 4.050 4.050 18.4% 25 0
17 JAN 58.000 3.950 4.700 4.700 17.7% 325 0
17 JAN 62.000 5.500 6.000 6.000 16.3% 80 0
17 JAN 64.000 6.450 6.950 6.950 15.9% 143 0
17 JAN 66.000 7.450 8.350 8.350 15.9% 20 0
17 JAN 68.000 8.550 9.450 9.450 15.3% 24 0
17 JAN 70.000 9.750 10.600 10.600 14.7% 40 0
17 JAN 72.000 10.700 12.150 12.150 13.9% 11 0
17 JAN 74.000 12.100 13.500 13.500 13.2% 116 0
17 JAN 76.000 13.500 14.900 14.900 12.1% 10 0
17 JAN 78.000 15.000 16.350 16.350 10.5% 32 0

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