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 30, 2014 at 2:39 p.m.   (Data 15 minutes delayed)
  Last price: 68.400 Net change: 0.310 Bid price: 68.400 Ask price: 68.410 30-day historical volatility: 16.38%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 36,105 Volume: 487
14 NOV 54.000 14.400 14.500 14.150 59.4% 70 0
14 NOV 56.000 12.400 12.550 12.150 51.7% 30 0
14 NOV 58.000 10.400 10.550 10.200 44.2% 10 0
14 NOV 60.000 8.400 8.550 8.200 36.6% 0 0
14 NOV 62.000 6.450 6.600 6.250 30.9% 40 0
14 NOV 64.000 4.550 4.650 4.750 24.9% 107 5
14 NOV 66.000 2.690 2.780 2.540 19.6% 144 0
14 NOV 68.000 1.180 1.250 1.200 16.2% 1,378 51
14 NOV 70.000 0.310 0.340 0.350 14.2% 2,502 15
14 NOV 72.000 0.040 0.140 0.080 15.8% 518 0
14 NOV 73.000 0.010 0.110 0.070 15.9% 4,010 0
14 NOV 73.500 0 0.100 0.070 16.1% 0 0
14 NOV 74.000 0 0.090 0.050 16.8% 534 10
14 NOV 76.000 0 0.080 0.060 20.5% 0 0
14 NOV 78.000 0 0.080 0.060 36.1% 0 0
14 NOV 80.000 0 0.080 0.060 41.9% 0 0
14 NOV 82.000 0 0.080 0.060 47.4% 0 0
14 NOV 84.000 0 0.080 0.060 52.7% 0 0
14 NOV 86.000 0 0.080 0.060 57.7% 0 0
14 NOV 88.000 0 0.080 0.060 62.6% 0 0
14 DEC 54.000 14.450 14.600 14.250 46.1% 0 0
14 DEC 56.000 12.500 12.650 12.300 40.9% 0 0
14 DEC 58.000 10.550 10.650 10.300 35.7% 10 0
14 DEC 60.000 8.600 8.700 8.400 31.4% 10 0
14 DEC 62.000 6.700 6.850 6.900 27.0% 35 2
14 DEC 64.000 4.900 5.000 4.700 23.4% 0 0
14 DEC 66.000 3.200 3.300 3.400 20.2% 5 3
14 DEC 68.000 1.790 1.860 1.760 17.4% 80 1
14 DEC 70.000 0.790 0.850 0.770 15.6% 1,098 22
14 DEC 71.000 0.470 0.530 0.530 14.8% 4,211 10
14 DEC 72.000 0.260 0.290 0.320 14.3% 255 8
14 DEC 74.000 0.060 0.140 0.120 14.9% 30 0
14 DEC 76.000 0.010 0.130 0.070 15.1% 0 0
14 DEC 78.000 0 0.110 0.070 17.3% 0 0
14 DEC 80.000 0 0.110 0.070 19.8% 0 0
14 DEC 82.000 0 0.110 0.070 22.3% 0 0
15 JAN 48.000 20.450 20.550 20.200 54.8% 150 0
15 JAN 50.000 18.450 18.600 18.250 50.1% 30 0
15 JAN 52.000 16.450 16.600 16.250 45.0% 30 0
15 JAN 54.000 14.500 14.600 14.300 40.4% 4 0
15 JAN 56.000 12.500 12.650 12.300 35.9% 15 0
15 JAN 58.000 10.600 10.700 10.350 31.7% 92 0
15 JAN 60.000 8.650 8.800 8.500 27.8% 190 0
15 JAN 62.000 6.800 6.900 6.600 24.4% 327 0
15 JAN 64.000 5.000 5.100 5.100 21.2% 1,719 60
15 JAN 66.000 3.350 3.450 3.550 18.5% 1,233 5
15 JAN 68.000 1.990 2.050 2.000 16.1% 689 10
15 JAN 70.000 0.970 1.050 0.950 14.6% 1,552 54
15 JAN 72.000 0.390 0.440 0.450 13.7% 2,431 30
15 JAN 74.000 0.160 0.180 0.170 13.3% 1,279 4
15 JAN 76.000 0.040 0.130 0.080 13.2% 1,290 0
15 JAN 78.000 0.010 0.130 0.070 14.7% 419 0
15 JAN 80.000 0 0.130 0.070 16.5% 52 0
15 JAN 82.000 0 0.130 0.070 18.5% 0 0
15 JAN 84.000 0 0.130 0.070 20.4% 0 0
15 JAN 86.000 0 0.130 0.070 22.3% 0 0
15 JAN 88.000 0 0.150 0.070 24.6% 0 0
15 APR 54.000 14.300 14.700 14.350 33.3% 10 0
15 APR 56.000 12.350 12.800 12.450 30.1% 0 0
15 APR 58.000 10.450 10.850 10.550 26.6% 0 0
15 APR 60.000 8.800 8.900 8.650 24.0% 77 0
15 APR 62.000 7.000 7.150 6.950 21.7% 46 0
15 APR 64.000 5.400 5.550 5.350 19.7% 361 0
15 APR 66.000 3.950 4.100 4.250 17.9% 206 30
15 APR 68.000 2.680 2.810 2.720 16.7% 318 0
15 APR 70.000 1.600 1.800 1.760 15.1% 504 6
15 APR 72.000 0.910 1.090 1.050 14.2% 442 10
15 APR 74.000 0.460 0.600 0.440 13.8% 258 65
15 APR 76.000 0.250 0.390 0.390 13.9% 367 0
15 APR 78.000 0.020 0.250 0.200 12.5% 146 0
15 APR 80.000 0.020 0.190 0.120 12.9% 37 0
15 APR 82.000 0 0.160 0.080 13.5% 0 0
15 APR 84.000 0 0.150 0.070 14.7% 0 0
15 APR 86.000 0 0.140 0.080 15.8% 0 0
15 APR 88.000 0 0.140 0.070 17.0% 0 0
16 JAN 52.000 16.250 16.900 16.650 31.0% 128 0
16 JAN 54.000 14.350 15.000 14.800 28.4% 79 0
16 JAN 56.000 12.550 13.250 13.000 26.2% 66 0
16 JAN 58.000 10.800 11.450 11.250 24.3% 23 0
16 JAN 60.000 9.300 9.750 9.550 22.4% 113 0
16 JAN 62.000 7.750 8.250 8.100 20.9% 1,498 0
16 JAN 64.000 6.400 6.900 6.750 19.8% 433 0
16 JAN 66.000 5.150 5.650 5.550 19.0% 377 0
16 JAN 68.000 4.100 4.500 4.200 18.0% 277 55
16 JAN 70.000 3.200 3.500 3.500 17.4% 612 0
16 JAN 72.000 2.490 2.800 2.650 17.0% 428 8
16 JAN 74.000 1.810 2.040 2.080 16.3% 316 0
16 JAN 76.000 1.310 1.560 1.560 15.9% 297 0
16 JAN 78.000 0.920 1.130 1.180 15.6% 158 0
17 JAN 54.000 14.300 15.700 15.450 27.2% 100 0
17 JAN 56.000 12.700 14.150 13.900 26.2% 40 0
17 JAN 58.000 11.150 12.650 12.450 24.7% 78 0
17 JAN 62.000 8.850 9.850 9.750 22.6% 37 0
17 JAN 64.000 7.600 8.550 8.550 21.8% 26 0
17 JAN 66.000 6.600 7.500 7.400 21.1% 114 0
17 JAN 68.000 5.600 6.500 6.450 20.7% 128 0
17 JAN 70.000 4.750 5.500 5.450 20.0% 50 0
17 JAN 72.000 3.950 4.750 4.700 19.5% 66 0
17 JAN 74.000 3.300 4.050 4.050 19.1% 75 0
17 JAN 76.000 2.650 3.400 3.000 18.6% 1,149 18
17 JAN 78.000 2.150 2.690 2.520 17.9% 86 5
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 40,102 Volume: 101
14 NOV 54.000 0 0.090 0.060 45.1% 0 0
14 NOV 56.000 0 0.140 0.070 41.7% 0 0
14 NOV 58.000 0.010 0.140 0.070 35.7% 0 0
14 NOV 60.000 0.020 0.150 0.070 30.0% 2 0
14 NOV 62.000 0.040 0.100 0.100 22.5% 208 0
14 NOV 64.000 0.100 0.150 0.190 19.0% 316 0
14 NOV 66.000 0.240 0.340 0.310 16.0% 3,483 5
14 NOV 68.000 0.710 0.780 0.720 13.1% 530 23
14 NOV 70.000 1.830 1.920 1.740 9.1% 644 15
14 NOV 72.000 3.550 3.700 3.600 -- 154 2
14 NOV 73.000 4.550 4.650 5.050 -- 6 0
14 NOV 73.500 5.050 5.150 5.550 -- 0 0
14 NOV 74.000 5.550 5.650 6.050 -- 0 0
14 NOV 76.000 7.550 7.650 8.050 -- 0 0
14 NOV 78.000 9.550 9.650 10.050 -- 2 0
14 NOV 80.000 11.550 11.650 12.050 -- 0 0
14 NOV 82.000 13.550 13.650 14.050 -- 0 0
14 NOV 84.000 15.550 15.650 16.050 -- 0 0
14 NOV 86.000 17.550 17.650 18.050 -- 0 0
14 NOV 88.000 19.550 19.650 20.050 -- 0 0
14 DEC 54.000 0.030 0.150 0.090 33.2% 0 0
14 DEC 56.000 0.040 0.150 0.120 29.2% 0 0
14 DEC 58.000 0.070 0.160 0.160 25.6% 40 0
14 DEC 60.000 0.120 0.180 0.200 22.6% 3 0
14 DEC 62.000 0.210 0.270 0.300 20.3% 45 0
14 DEC 64.000 0.400 0.430 0.500 18.0% 124 0
14 DEC 66.000 0.710 0.740 0.860 15.7% 133 0
14 DEC 68.000 1.260 1.330 1.530 13.6% 245 0
14 DEC 70.000 2.230 2.370 2.270 11.1% 95 20
14 DEC 71.000 2.940 3.000 3.350 8.9% 0 0
14 DEC 72.000 3.750 3.850 4.200 -- 5 0
14 DEC 74.000 5.550 5.700 6.050 -- 0 0
14 DEC 76.000 7.550 7.650 8.050 -- 0 0
14 DEC 78.000 9.550 9.650 10.050 -- 0 0
14 DEC 80.000 11.550 11.650 12.050 -- 0 0
14 DEC 82.000 13.550 13.650 14.050 -- 0 0
15 JAN 48.000 0.010 0.160 0.080 37.8% 1,836 0
15 JAN 50.000 0.020 0.150 0.100 33.6% 273 0
15 JAN 52.000 0.040 0.150 0.130 30.3% 317 0
15 JAN 54.000 0.070 0.160 0.150 27.5% 968 0
15 JAN 56.000 0.100 0.170 0.190 25.1% 683 0
15 JAN 58.000 0.170 0.220 0.260 23.0% 442 0
15 JAN 60.000 0.280 0.330 0.360 21.2% 1,685 0
15 JAN 62.000 0.450 0.490 0.550 19.5% 3,788 0
15 JAN 64.000 0.710 0.750 0.860 17.9% 3,047 0
15 JAN 66.000 1.130 1.200 1.180 16.3% 1,227 13
15 JAN 68.000 1.840 1.910 2.150 15.1% 676 0
15 JAN 70.000 2.920 3.000 3.300 14.2% 763 0
15 JAN 72.000 4.400 4.500 4.800 13.7% 407 0
15 JAN 74.000 6.150 6.250 6.600 14.3% 206 0
15 JAN 76.000 8.050 8.200 8.550 15.6% 85 0
15 JAN 78.000 10.000 10.150 10.250 15.1% 56 13
15 JAN 80.000 12.000 12.100 12.500 17.3% 10 0
15 JAN 82.000 14.000 14.100 14.500 18.4% 0 0
15 JAN 84.000 16.000 16.100 16.500 20.5% 114 0
15 JAN 86.000 18.000 18.100 18.500 22.6% 80 0
15 JAN 88.000 20.000 20.100 20.450 23.2% 70 0
15 APR 54.000 0.170 0.340 0.320 21.5% 38 0
15 APR 56.000 0.280 0.390 0.450 20.1% 34 0
15 APR 58.000 0.390 0.550 0.600 18.9% 107 0
15 APR 60.000 0.620 0.790 0.840 18.1% 235 0
15 APR 62.000 0.950 1.120 1.190 17.2% 345 0
15 APR 64.000 1.420 1.580 1.540 16.3% 310 10
15 APR 66.000 1.980 2.200 2.340 15.4% 326 0
15 APR 68.000 2.830 3.150 3.300 14.8% 910 0
15 APR 70.000 3.950 4.100 4.350 13.9% 257 0
15 APR 72.000 5.250 5.450 5.750 12.9% 144 0
15 APR 74.000 6.800 7.050 7.350 12.3% 82 0
15 APR 76.000 8.500 8.800 9.150 11.0% 89 0
15 APR 78.000 10.350 10.650 11.000 -- 60 0
15 APR 80.000 12.250 12.550 12.900 -- 10 0
15 APR 82.000 14.300 14.550 14.850 -- 10 0
15 APR 84.000 16.250 16.500 16.850 -- 95 0
15 APR 86.000 18.200 18.550 18.850 -- 120 0
15 APR 88.000 20.200 20.500 20.800 -- 104 0
16 JAN 52.000 0.740 0.800 1.000 19.2% 2,021 0
16 JAN 54.000 1.000 1.220 1.300 19.0% 475 0
16 JAN 56.000 1.350 1.570 1.670 18.5% 1,366 0
16 JAN 58.000 1.770 1.960 2.040 17.9% 2,155 0
16 JAN 60.000 2.200 2.530 2.540 17.3% 1,961 0
16 JAN 62.000 2.800 3.150 3.300 16.8% 2,686 0
16 JAN 64.000 3.500 3.850 4.000 16.1% 758 0
16 JAN 66.000 4.350 4.700 4.900 15.7% 771 0
16 JAN 68.000 5.250 5.700 5.900 14.9% 240 0
16 JAN 70.000 6.300 6.750 6.950 14.2% 125 0
16 JAN 72.000 7.600 8.000 8.250 13.6% 83 0
16 JAN 74.000 8.850 9.350 9.600 12.9% 30 0
16 JAN 76.000 10.300 11.000 11.200 11.9% 100 0
16 JAN 78.000 11.850 12.600 12.850 10.6% 25 0
17 JAN 54.000 2.140 2.910 3.050 18.1% 417 0
17 JAN 56.000 2.730 3.400 3.600 18.0% 25 0
17 JAN 58.000 3.250 3.900 4.150 17.2% 325 0
17 JAN 62.000 4.750 5.500 5.250 16.4% 81 0
17 JAN 64.000 5.450 6.100 6.200 15.4% 143 0
17 JAN 66.000 6.400 7.350 7.550 15.3% 20 0
17 JAN 68.000 7.400 8.350 8.600 14.7% 42 0
17 JAN 70.000 8.500 9.450 9.650 14.0% 40 0
17 JAN 72.000 9.700 10.650 10.900 13.3% 11 0
17 JAN 74.000 10.750 12.250 12.450 12.6% 116 0
17 JAN 76.000 12.050 13.550 13.800 11.4% 10 0
17 JAN 78.000 13.450 14.950 15.200 9.5% 32 0

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