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: January 31, 2015 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 61.060 Net change: -1.420 Bid price: 61.030 Ask price: 61.100 30-day historical volatility: 16.13%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,082 Volume: 819
15 FEB 50.000 11.050 11.200 11.200 56.0% 0 0
15 FEB 52.000 9.100 9.200 9.200 48.4% 6 0
15 FEB 54.000 7.150 7.250 7.250 41.4% 0 0
15 FEB 56.000 5.250 5.400 5.400 36.0% 0 0
15 FEB 58.000 3.500 3.650 3.650 31.4% 20 6
15 FEB 60.000 2.030 2.110 2.110 27.8% 231 110
15 FEB 62.000 0.940 1.010 1.010 25.3% 419 179
15 FEB 64.000 0.310 0.340 0.340 23.0% 1,531 72
15 FEB 65.000 0.150 0.200 0.200 22.5% 1,915 5
15 FEB 66.000 0.100 0.140 0.140 23.9% 1,174 5
15 FEB 68.000 0.030 0.080 0.080 31.8% 5,188 1
15 FEB 69.000 0 0.080 0.080 35.1% 4,336 0
15 FEB 70.000 0.020 0.080 0.080 39.3% 821 1
15 FEB 71.000 0 0.070 0.070 41.7% 0 0
15 FEB 72.000 0 0.110 0.110 46.7% 50 0
15 FEB 73.000 0 0.110 0.110 50.1% 0 0
15 FEB 73.500 0 0.110 0.110 51.8% 0 0
15 FEB 74.000 0 0.110 0.110 53.4% 0 0
15 FEB 76.000 0 0.100 0.100 59.3% 0 0
15 FEB 78.000 0 0.100 0.100 65.3% 0 0
15 FEB 80.000 0 0.100 0.100 48.2% 0 0
15 MAR 50.000 11.250 11.400 11.400 46.6% 0 0
15 MAR 52.000 9.350 9.500 9.500 41.8% 0 0
15 MAR 54.000 7.500 7.650 7.650 37.3% 7 0
15 MAR 56.000 5.750 5.850 5.850 33.2% 0 0
15 MAR 58.000 4.100 4.250 4.250 29.9% 3 0
15 MAR 60.000 2.710 2.810 2.810 27.0% 108 60
15 MAR 62.000 1.570 1.690 1.690 24.7% 81 48
15 MAR 64.000 0.780 0.890 0.890 22.9% 138 17
15 MAR 66.000 0.370 0.400 0.400 21.9% 4,617 8
15 MAR 68.000 0.120 0.200 0.200 21.3% 276 0
15 MAR 70.000 0.030 0.130 0.130 19.8% 46 0
15 MAR 72.000 0.010 0.090 0.090 20.8% 0 0
15 MAR 74.000 0 0.080 0.080 22.9% 0 0
15 MAR 76.000 0 0.080 0.080 37.9% 0 0
15 APR 50.000 11.250 11.450 11.450 40.4% 0 0
15 APR 52.000 9.400 9.550 9.550 36.4% 10 0
15 APR 54.000 7.550 7.700 7.700 32.3% 15 0
15 APR 56.000 5.750 6.000 6.000 28.8% 10 0
15 APR 58.000 4.250 4.400 4.400 26.4% 21 0
15 APR 60.000 2.830 2.990 2.990 23.8% 231 0
15 APR 62.000 1.780 1.900 1.900 22.3% 332 20
15 APR 64.000 0.990 1.100 1.100 20.9% 877 90
15 APR 66.000 0.490 0.570 0.570 19.9% 1,283 26
15 APR 68.000 0.210 0.290 0.290 19.3% 1,150 5
15 APR 70.000 0.070 0.150 0.150 17.5% 1,144 0
15 APR 72.000 0.020 0.130 0.130 18.1% 1,036 0
15 APR 74.000 0.010 0.050 0.050 17.7% 654 0
15 APR 76.000 0 0.080 0.080 20.5% 377 0
15 APR 78.000 0 0.130 0.130 24.1% 146 0
15 APR 80.000 0 0.130 0.130 37.9% 38 0
15 APR 82.000 0 0.130 0.130 40.8% 0 0
15 APR 84.000 0 0.130 0.130 43.6% 0 0
15 APR 86.000 0 0.130 0.130 46.3% 0 0
15 APR 88.000 0 0.130 0.130 48.8% 0 0
15 JUL 50.000 11.400 11.600 11.600 33.8% 0 0
15 JUL 52.000 9.550 9.750 9.750 30.4% 32 0
15 JUL 54.000 7.850 8.050 8.050 28.0% 0 0
15 JUL 56.000 6.200 6.450 6.450 25.7% 0 0
15 JUL 58.000 4.750 4.950 4.950 23.6% 0 10
15 JUL 60.000 3.500 3.650 3.650 22.1% 168 3
15 JUL 62.000 2.360 2.580 2.580 20.5% 16 0
15 JUL 64.000 1.610 1.750 1.750 19.7% 125 30
15 JUL 66.000 1.010 1.130 1.130 18.9% 471 12
15 JUL 68.000 0.610 0.690 0.690 18.3% 347 6
15 JUL 70.000 0.340 0.440 0.440 18.0% 501 13
15 JUL 72.000 0.190 0.280 0.280 18.0% 245 0
15 JUL 74.000 0.090 0.180 0.180 16.3% 37 0
15 JUL 76.000 0.060 0.140 0.140 16.6% 270 0
15 JUL 78.000 0.020 0.140 0.140 17.3% 71 0
15 JUL 80.000 0.020 0.130 0.130 18.5% 0 0
15 JUL 82.000 0.010 0.130 0.130 19.7% 0 0
15 JUL 84.000 0.010 0.130 0.130 20.9% 2 0
16 JAN 52.000 10.050 10.500 10.500 29.2% 140 10
16 JAN 54.000 8.550 9.000 9.000 27.6% 122 0
16 JAN 56.000 7.150 7.600 7.600 26.2% 84 0
16 JAN 58.000 5.900 6.300 6.300 24.9% 115 0
16 JAN 60.000 4.700 5.100 5.100 23.6% 317 10
16 JAN 62.000 3.650 4.050 4.050 22.4% 1,567 0
16 JAN 64.000 2.770 3.100 3.100 21.3% 554 3
16 JAN 66.000 2.070 2.430 2.430 20.7% 477 0
16 JAN 68.000 1.480 1.710 1.710 19.7% 374 2
16 JAN 70.000 0.970 1.220 1.220 18.8% 759 21
16 JAN 72.000 0.670 0.870 0.870 18.4% 710 0
16 JAN 74.000 0.420 0.620 0.620 17.9% 356 3
16 JAN 76.000 0.260 0.450 0.450 17.7% 434 0
16 JAN 78.000 0.150 0.330 0.330 17.2% 208 0
17 JAN 54.000 9.200 10.150 10.150 27.1% 154 0
17 JAN 56.000 8.000 8.900 8.900 26.1% 50 0
17 JAN 58.000 6.850 7.750 7.750 25.1% 127 0
17 JAN 60.000 5.800 6.700 6.700 24.2% 18 0
17 JAN 62.000 5.200 5.650 5.650 23.7% 98 0
17 JAN 64.000 4.050 4.750 4.750 22.4% 35 0
17 JAN 66.000 3.300 4.050 4.050 21.8% 154 0
17 JAN 68.000 2.660 3.400 3.400 21.3% 189 0
17 JAN 70.000 2.150 2.610 2.610 20.4% 46 0
17 JAN 72.000 1.760 2.140 2.140 20.0% 94 0
17 JAN 74.000 1.380 1.730 1.730 19.6% 80 0
17 JAN 76.000 0.880 1.340 1.340 18.6% 1,157 0
17 JAN 78.000 0.740 1.070 1.070 18.5% 87 43
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 43,686 Volume: 3,165
15 FEB 50.000 0.030 0.110 0.110 45.2% 5 0
15 FEB 52.000 0.060 0.140 0.140 40.1% 0 0
15 FEB 54.000 0.100 0.170 0.170 34.3% 246 0
15 FEB 56.000 0.230 0.280 0.280 30.9% 1,249 0
15 FEB 58.000 0.480 0.530 0.530 27.8% 822 56
15 FEB 60.000 0.980 1.080 1.080 25.5% 1,336 74
15 FEB 62.000 1.830 1.910 1.910 21.9% 4,682 31
15 FEB 64.000 3.200 3.300 3.300 18.3% 331 1
15 FEB 65.000 4.050 4.150 4.150 12.0% 522 520
15 FEB 66.000 4.950 5.100 5.100 -- 342 0
15 FEB 68.000 6.900 7.050 7.050 -- 140 0
15 FEB 69.000 7.900 8.050 8.050 -- 2 0
15 FEB 70.000 8.900 9.050 9.050 -- 20 0
15 FEB 71.000 9.900 10.050 10.050 -- 1 0
15 FEB 72.000 10.900 11.050 11.050 -- 0 0
15 FEB 73.000 11.900 12.050 12.050 -- 0 0
15 FEB 73.500 12.400 12.550 12.550 -- 0 0
15 FEB 74.000 12.900 13.050 13.050 -- 0 0
15 FEB 76.000 14.900 15.050 15.050 -- 0 0
15 FEB 78.000 16.900 17.050 17.050 -- 0 0
15 FEB 80.000 18.900 19.050 19.050 -- 0 0
15 MAR 50.000 0.190 0.220 0.220 35.7% 64 0
15 MAR 52.000 0.290 0.370 0.370 33.7% 60 0
15 MAR 54.000 0.440 0.510 0.510 30.8% 40 0
15 MAR 56.000 0.700 0.740 0.740 28.2% 109 920
15 MAR 58.000 1.070 1.120 1.120 25.7% 10 20
15 MAR 60.000 1.600 1.670 1.670 22.8% 75 725
15 MAR 62.000 2.410 2.570 2.570 20.3% 42 5
15 MAR 64.000 3.650 3.750 3.750 17.6% 304 1
15 MAR 66.000 5.200 5.350 5.350 11.2% 333 0
15 MAR 68.000 7.000 7.150 7.150 -- 0 0
15 MAR 70.000 8.950 9.050 9.050 -- 0 0
15 MAR 72.000 10.900 11.050 11.050 -- 0 0
15 MAR 74.000 12.900 13.050 13.050 -- 0 0
15 MAR 76.000 14.900 15.050 15.050 -- 0 0
15 APR 50.000 0.360 0.460 0.460 33.3% 40 0
15 APR 52.000 0.530 0.590 0.590 30.9% 53 0
15 APR 54.000 0.730 0.830 0.830 28.7% 75 0
15 APR 56.000 1.100 1.150 1.150 26.9% 95 5
15 APR 58.000 1.570 1.620 1.620 25.0% 524 70
15 APR 60.000 2.230 2.330 2.330 23.4% 5,166 30
15 APR 62.000 3.200 3.300 3.300 22.3% 2,729 8
15 APR 64.000 4.450 4.550 4.550 21.4% 588 29
15 APR 66.000 5.950 6.100 6.100 21.1% 585 0
15 APR 68.000 7.700 7.800 7.800 21.1% 1,009 0
15 APR 70.000 9.550 9.700 9.700 22.1% 386 0
15 APR 72.000 11.500 11.650 11.650 24.0% 231 11
15 APR 74.000 13.500 13.650 13.650 27.0% 158 0
15 APR 76.000 15.450 15.600 15.600 32.8% 133 0
15 APR 78.000 17.450 17.600 17.600 36.3% 90 0
15 APR 80.000 19.450 19.600 19.600 39.7% 40 0
15 APR 82.000 21.450 21.600 21.600 42.9% 30 0
15 APR 84.000 23.450 23.600 23.600 46.0% 95 0
15 APR 86.000 25.450 25.600 25.600 48.9% 120 0
15 APR 88.000 27.450 27.600 27.600 51.8% 104 0
15 JUL 50.000 0.870 0.930 0.930 27.8% 232 18
15 JUL 52.000 1.150 1.220 1.220 26.4% 390 190
15 JUL 54.000 1.500 1.590 1.590 25.0% 106 150
15 JUL 56.000 1.950 2.070 2.070 23.6% 262 0
15 JUL 58.000 2.560 2.690 2.690 22.3% 160 5
15 JUL 60.000 3.350 3.500 3.500 21.3% 450 100
15 JUL 62.000 4.350 4.500 4.500 20.4% 152 0
15 JUL 64.000 5.600 5.650 5.650 19.6% 117 0
15 JUL 66.000 6.950 7.150 7.150 19.1% 198 0
15 JUL 68.000 8.550 8.750 8.750 18.8% 94 10
15 JUL 70.000 10.300 10.450 10.450 18.5% 162 0
15 JUL 72.000 12.100 12.300 12.300 18.4% 94 0
15 JUL 74.000 14.050 14.200 14.200 19.0% 30 0
15 JUL 76.000 16.000 16.150 16.150 18.2% 45 0
15 JUL 78.000 17.950 18.150 18.150 19.0% 80 0
15 JUL 80.000 19.900 20.100 20.100 18.9% 20 0
15 JUL 82.000 21.900 22.100 22.100 20.4% 57 0
15 JUL 84.000 23.900 24.050 24.050 20.9% 0 0
16 JAN 52.000 2.480 2.700 2.700 24.9% 2,483 13
16 JAN 54.000 2.950 3.300 3.300 23.8% 764 0
16 JAN 56.000 3.650 4.000 4.000 23.1% 1,592 37
16 JAN 58.000 4.450 4.750 4.750 22.3% 2,853 0
16 JAN 60.000 5.200 5.600 5.600 21.0% 2,295 10
16 JAN 62.000 6.200 6.650 6.650 20.2% 2,831 0
16 JAN 64.000 7.350 7.800 7.800 19.4% 824 0
16 JAN 66.000 8.650 9.100 9.100 18.6% 811 0
16 JAN 68.000 10.050 10.500 10.500 17.7% 255 0
16 JAN 70.000 11.350 12.100 12.100 16.1% 128 0
16 JAN 72.000 13.050 13.750 13.750 15.1% 68 0
16 JAN 74.000 14.800 15.500 15.500 12.2% 0 0
16 JAN 76.000 16.550 17.250 17.250 -- 157 0
16 JAN 78.000 18.450 19.200 19.200 -- 25 0
17 JAN 54.000 4.500 4.950 4.950 19.5% 631 12
17 JAN 56.000 5.100 6.050 6.050 19.0% 137 13
17 JAN 58.000 5.950 6.750 6.750 17.9% 335 86
17 JAN 60.000 6.950 7.950 7.950 17.6% 1,153 10
17 JAN 62.000 8.000 8.950 8.950 16.7% 119 0
17 JAN 64.000 9.100 10.050 10.050 15.6% 196 4
17 JAN 66.000 10.300 11.300 11.300 14.4% 46 0
17 JAN 68.000 11.350 12.750 12.750 12.7% 117 0
17 JAN 70.000 12.700 14.100 14.100 10.0% 60 0
17 JAN 72.000 14.200 15.750 15.750 -- 11 0
17 JAN 74.000 15.800 17.200 17.200 -- 117 1
17 JAN 76.000 17.350 18.750 18.750 -- 10 0
17 JAN 78.000 19.050 20.600 20.600 -- 33 0

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