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 5:30 a.m.   (Data 15 minutes delayed)
  Last price: 0.000 Net change: 0.000 Bid price: 66.500 Ask price: 66.970 30-day historical volatility: 15.56%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,469 Volume: 0
14 NOV 54.000 0 0 12.950 51.8% 70 0
14 NOV 56.000 0 0 11.000 45.6% 30 0
14 NOV 58.000 0 0 9.000 39.2% 10 0
14 NOV 60.000 0 0 7.050 33.2% 0 0
14 NOV 62.000 0 0 5.100 27.2% 55 0
14 NOV 64.000 2.050 0 3.350 23.2% 107 0
14 NOV 66.000 0 0 1.830 19.7% 154 0
14 NOV 68.000 0 0 0.780 17.3% 900 0
14 NOV 70.000 0.060 0.300 0.220 15.5% 2,442 0
14 NOV 72.000 0 0.300 0.100 14.7% 522 0
14 NOV 73.000 0 0.250 0.090 15.5% 4,010 0
14 NOV 73.500 0 0 0.090 16.4% 0 0
14 NOV 74.000 0 0.400 0.100 17.7% 537 0
14 NOV 76.000 0 0 0.080 20.4% 0 0
14 NOV 78.000 0 0 0.080 23.7% 0 0
14 NOV 80.000 0 0 0.080 40.1% 0 0
14 NOV 82.000 0 0 0.080 44.8% 0 0
14 NOV 84.000 0 0 0.080 49.2% 0 0
14 NOV 86.000 0 0 0.080 53.5% 0 0
14 NOV 88.000 0 0 0.080 57.5% 0 0
14 DEC 54.000 0 0 13.100 42.7% 0 0
14 DEC 56.000 0 0 11.150 38.0% 0 0
14 DEC 58.000 0 0 9.200 33.1% 0 0
14 DEC 60.000 0 0 7.300 29.2% 10 0
14 DEC 62.000 0 0 5.500 25.8% 35 0
14 DEC 64.000 0 0 3.800 22.5% 0 0
14 DEC 66.000 0 0 2.400 20.0% 5 0
14 DEC 68.000 0 1.500 1.320 18.2% 18 0
14 DEC 70.000 0 0.650 0.610 16.7% 1,042 0
14 DEC 71.000 0 0.650 0.400 16.3% 4,100 0
14 DEC 72.000 0 0 0.240 15.7% 21 0
14 DEC 74.000 0 0 0.140 15.3% 30 0
14 DEC 76.000 0 0 0.130 16.4% 0 0
14 DEC 78.000 0 0 0.110 18.1% 0 0
14 DEC 80.000 0 0 0.110 20.5% 0 0
14 DEC 82.000 0 0 0.130 23.3% 0 0
15 JAN 48.000 0 0 19.100 53.1% 150 0
15 JAN 50.000 0 0 17.100 47.8% 30 0
15 JAN 52.000 0 0 15.100 43.1% 30 0
15 JAN 54.000 0 0 13.150 38.4% 4 0
15 JAN 56.000 0 0 11.200 34.5% 15 0
15 JAN 58.000 0 0 9.300 30.7% 92 0
15 JAN 60.000 0 0 7.400 26.9% 161 0
15 JAN 62.000 0 0 5.600 23.4% 307 0
15 JAN 64.000 3.100 0 4.050 21.1% 1,682 0
15 JAN 66.000 0 3.500 2.620 18.8% 1,277 0
15 JAN 68.000 0.200 0 1.510 17.0% 687 0
15 JAN 70.000 0 1.050 0.810 16.0% 1,410 0
15 JAN 72.000 0.250 1.900 0.370 15.1% 2,364 0
15 JAN 74.000 0.100 0.250 0.180 15.0% 1,274 0
15 JAN 76.000 0 1.250 0.130 14.3% 1,290 0
15 JAN 78.000 0 0.400 0.130 15.7% 419 0
15 JAN 80.000 0 0.400 0.150 17.9% 52 0
15 JAN 82.000 0 0 0.150 19.8% 0 0
15 JAN 84.000 0 0 0.150 21.6% 0 0
15 JAN 86.000 0 0 0.150 23.4% 0 0
15 JAN 88.000 0 0 0.150 25.1% 0 0
15 APR 54.000 0 0 13.200 31.9% 10 0
15 APR 56.000 0 0 11.300 28.5% 0 0
15 APR 58.000 0 0 9.450 26.0% 0 0
15 APR 60.000 0 0 7.700 23.6% 57 0
15 APR 62.000 0 0 6.050 21.2% 38 0
15 APR 64.000 0 0 4.600 19.6% 316 0
15 APR 66.000 2.000 0 3.350 18.3% 204 0
15 APR 68.000 1.200 2.250 2.250 17.1% 307 0
15 APR 70.000 1.250 0 1.460 16.2% 415 0
15 APR 72.000 0 1.100 0.870 15.5% 413 0
15 APR 74.000 0 0.750 0.500 15.0% 165 0
15 APR 76.000 0 0.500 0.320 15.0% 367 0
15 APR 78.000 0 0.750 0.210 14.7% 146 0
15 APR 80.000 0 0 0.160 13.8% 3 0
15 APR 82.000 0 0 0.130 14.3% 0 0
15 APR 84.000 0 0 0.130 15.2% 0 0
15 APR 86.000 0 0 0.130 16.4% 0 0
15 APR 88.000 0 0 0.130 17.6% 0 0
16 JAN 52.000 11.000 0 15.500 29.8% 128 0
16 JAN 54.000 0 0 13.700 27.6% 34 0
16 JAN 56.000 0 0 11.850 25.1% 66 0
16 JAN 58.000 0 0 10.150 23.6% 23 0
16 JAN 60.000 0 0 8.650 22.2% 103 0
16 JAN 62.000 0 0 7.350 21.3% 1,494 0
16 JAN 64.000 0 0 6.100 20.3% 433 0
16 JAN 66.000 0 0 4.900 19.3% 377 0
16 JAN 68.000 0 4.700 3.900 18.5% 277 0
16 JAN 70.000 0 0 3.050 17.8% 607 0
16 JAN 72.000 0 4.000 2.280 17.2% 431 0
16 JAN 74.000 0 0 1.820 17.0% 311 0
16 JAN 76.000 0 0 1.400 16.7% 297 0
16 JAN 78.000 0 1.250 1.040 16.4% 158 0
17 JAN 54.000 12.700 0 14.500 27.0% 98 0
17 JAN 56.000 0 0 13.000 25.6% 40 0
17 JAN 58.000 0 0 11.700 24.8% 78 0
17 JAN 62.000 8.250 16.000 8.900 23.2% 37 0
17 JAN 64.000 0 16.000 7.800 22.0% 26 0
17 JAN 66.000 0 0 6.850 21.5% 114 0
17 JAN 68.000 1.500 12.000 5.900 20.9% 128 0
17 JAN 70.000 0 0 5.050 20.4% 50 0
17 JAN 72.000 0 8.000 4.350 19.9% 66 0
17 JAN 74.000 2.550 5.500 3.700 19.5% 75 0
17 JAN 76.000 0 4.500 3.150 19.1% 1,149 0
17 JAN 78.000 0 2.650 2.610 19.0% 86 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 39,418 Volume: 0
14 NOV 54.000 0 0 0.090 36.2% 0 0
14 NOV 56.000 0 0 0.140 33.2% 0 0
14 NOV 58.000 0 0 0.150 28.4% 0 0
14 NOV 60.000 0 0 0.160 24.0% 2 0
14 NOV 62.000 0 0 0.270 21.1% 208 0
14 NOV 64.000 0 0 0.490 18.3% 274 0
14 NOV 66.000 0 0 1.010 15.9% 3,403 0
14 NOV 68.000 0.150 0 1.960 13.0% 438 0
14 NOV 70.000 0 0 3.450 -- 664 0
14 NOV 72.000 0 0 5.350 -- 156 0
14 NOV 73.000 0 0 6.350 -- 6 0
14 NOV 73.500 0 0 6.850 -- 0 0
14 NOV 74.000 0 0 7.350 -- 0 0
14 NOV 76.000 0 0 9.350 -- 0 0
14 NOV 78.000 0 0 11.350 -- 2 0
14 NOV 80.000 0 0 13.350 -- 0 0
14 NOV 82.000 0 0 15.350 -- 0 0
14 NOV 84.000 0 0 17.350 -- 0 0
14 NOV 86.000 0 0 19.350 -- 0 0
14 NOV 88.000 0 0 21.350 -- 0 0
14 DEC 54.000 0 0 0.150 29.3% 0 0
14 DEC 56.000 0 0 0.170 26.2% 0 0
14 DEC 58.000 0 0 0.240 23.9% 40 0
14 DEC 60.000 0 0 0.350 21.6% 3 0
14 DEC 62.000 0 0 0.530 19.3% 20 0
14 DEC 64.000 0 0 0.870 17.5% 66 0
14 DEC 66.000 0 0 1.470 15.5% 104 0
14 DEC 68.000 0 0 2.400 13.1% 185 0
14 DEC 70.000 0 0 3.700 8.8% 35 0
14 DEC 71.000 0 0 4.500 -- 0 0
14 DEC 72.000 0 0 5.400 -- 5 0
14 DEC 74.000 0 0 7.350 -- 0 0
14 DEC 76.000 0 0 9.350 -- 0 0
14 DEC 78.000 0 0 11.350 -- 0 0
14 DEC 80.000 0 0 13.350 -- 0 0
14 DEC 82.000 0 0 15.350 -- 0 0
15 JAN 48.000 0 0 0.150 34.4% 1,836 0
15 JAN 50.000 0 0 0.150 31.2% 273 0
15 JAN 52.000 0 0 0.160 28.5% 317 0
15 JAN 54.000 0 0 0.220 26.5% 968 0
15 JAN 56.000 0 0 0.290 24.4% 683 0
15 JAN 58.000 0 0 0.410 22.7% 442 0
15 JAN 60.000 0 1.000 0.580 20.7% 1,700 0
15 JAN 62.000 0 0 0.870 19.3% 3,701 0
15 JAN 64.000 0 0 1.330 17.6% 3,042 0
15 JAN 66.000 0 0 2.010 16.3% 1,225 0
15 JAN 68.000 0 0 3.050 15.3% 670 0
15 JAN 70.000 0 0 4.400 14.2% 717 0
15 JAN 72.000 0 0 6.050 13.9% 407 0
15 JAN 74.000 0 0 7.850 10.8% 206 0
15 JAN 76.000 0 0 9.800 13.1% 85 0
15 JAN 78.000 0 0 11.750 -- 56 0
15 JAN 80.000 0 0 13.750 -- 10 0
15 JAN 82.000 0 0 15.750 -- 0 0
15 JAN 84.000 0 0 17.750 -- 114 0
15 JAN 86.000 0 0 19.750 -- 80 0
15 JAN 88.000 0 0 21.750 -- 70 0
15 APR 54.000 0 0.500 0.410 21.6% 38 0
15 APR 56.000 0 0 0.660 20.9% 34 0
15 APR 58.000 0 0 0.830 19.6% 107 0
15 APR 60.000 0 0 1.150 18.5% 229 0
15 APR 62.000 0 0 1.620 17.5% 315 0
15 APR 64.000 0 2.400 2.250 16.8% 310 0
15 APR 66.000 0 0 3.100 16.1% 316 0
15 APR 68.000 0 0 4.150 15.1% 900 0
15 APR 70.000 0 0 5.450 14.6% 257 0
15 APR 72.000 0 0 6.950 13.6% 137 0
15 APR 74.000 0 0 8.550 12.6% 78 0
15 APR 76.000 0 0 10.350 13.8% 89 0
15 APR 78.000 0 0 12.250 -- 30 0
15 APR 80.000 0 0 14.200 -- 10 0
15 APR 82.000 0 0 16.150 -- 10 0
15 APR 84.000 0 0 18.150 -- 95 0
15 APR 86.000 0 0 20.100 -- 120 0
15 APR 88.000 0 0 22.150 -- 104 0
16 JAN 52.000 0.250 0 1.220 19.9% 2,021 0
16 JAN 54.000 0 0 1.570 19.4% 475 0
16 JAN 56.000 0 0 2.010 19.0% 1,366 0
16 JAN 58.000 0 0 2.560 18.4% 2,155 0
16 JAN 60.000 0 0 3.150 17.8% 1,961 0
16 JAN 62.000 0 0 3.750 17.1% 2,686 0
16 JAN 64.000 0 0 4.700 16.7% 748 0
16 JAN 66.000 0 0 5.750 16.3% 771 0
16 JAN 68.000 0 0 6.800 15.7% 240 0
16 JAN 70.000 0 0 7.950 14.9% 125 0
16 JAN 72.000 0 0 9.300 14.3% 83 0
16 JAN 74.000 0 0 10.850 13.1% 30 0
16 JAN 76.000 0 0 12.450 12.3% 100 0
16 JAN 78.000 0 0 14.100 10.9% 25 0
17 JAN 54.000 0 0 3.150 18.2% 414 0
17 JAN 56.000 0 0 4.050 18.4% 25 0
17 JAN 58.000 0 0 4.700 17.7% 325 0
17 JAN 62.000 0 0 6.000 16.3% 80 0
17 JAN 64.000 0 0 6.950 15.9% 143 0
17 JAN 66.000 0 0 8.350 15.9% 20 0
17 JAN 68.000 0 0 9.450 15.3% 24 0
17 JAN 70.000 0 0 10.600 14.7% 40 0
17 JAN 72.000 0 0 12.150 13.9% 11 0
17 JAN 74.000 0 0 13.500 13.2% 116 0
17 JAN 76.000 0 0 14.900 12.1% 10 0
17 JAN 78.000 0 0 16.350 10.5% 32 0

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