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.

Useful Documents

Expiry Cycles

Market Makers

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

BCE – BCE Inc.  (127.94 USD/CAD)

Last update: November 27, 2021 at 7:08 a.m.   (Real-time)

  • Last price: 64.560
  • Net change: -0.740
  • Bid price: 64.560
  • Ask price: 64.620
  • 30-day historical volatility: 8.80%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 66,043
Volume: 470
Open interest: 115,747
Volume: 216
December 3, 2021 (Weekly) 8.50 8.70 8.90 0 0 0 56.00 0 0.06 0.05 0 0 0
December 3, 2021 (Weekly) 6.50 6.70 6.90 0 0 0 58.00 0 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 5.50 5.70 5.90 0 0 0 59.00 0 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 4.50 4.70 4.90 0 0 0 60.00 0 0.07 0.06 0 0 0
December 3, 2021 (Weekly) 3.50 3.75 3.90 0 0 0 61.00 0 0.08 0.07 0 0 0
December 3, 2021 (Weekly) 2.52 2.73 2.96 0 0 0 62.00 0 0.10 0.09 0 0 0
December 3, 2021 (Weekly) 1.55 1.75 2.00 0 0 0 63.00 0.04 0.13 0.09 0 44 0
December 3, 2021 (Weekly) 0.72 0.94 0.80 -0.25 27 90 64.00 0.16 0.28 0.19 0.11 17 50
December 3, 2021 (Weekly) 0.19 0.36 0 0 10 0 65.00 0.61 0.80 0 0 41 0
December 3, 2021 (Weekly) 0.02 0.14 0.12 0 66 0 66.00 1.36 1.60 1.60 0.80 57 22
December 3, 2021 (Weekly) 0 0.09 0.10 0 0 0 67.00 2.38 2.56 2.31 0 0 0
December 3, 2021 (Weekly) 0 0.08 0.09 0 0 0 68.00 3.35 3.55 3.30 0 0 0
December 3, 2021 (Weekly) 0 0.08 0.09 0 0 0 69.00 4.35 4.55 4.30 0 0 0
December 10, 2021 (Weekly) 4.50 4.70 5.00 0 0 0 60.00 0 0.09 0.09 0 0 0
December 10, 2021 (Weekly) 3.50 3.80 3.90 0 0 0 61.00 0 0.12 0.09 0 0 0
December 10, 2021 (Weekly) 2.53 2.79 2.68 0 3 0 62.00 0.04 0.15 0.13 0 10 0
December 10, 2021 (Weekly) 1.67 1.86 2.02 0 0 0 63.00 0.13 0.26 0.20 0 1 0
December 10, 2021 (Weekly) 0.88 1.07 1.10 0 13 0 64.00 0.32 0.49 0.37 0.13 15 9
December 10, 2021 (Weekly) 0.38 0.53 0.74 0 557 0 65.00 0.78 0.99 0.83 0 20 0
December 10, 2021 (Weekly) 0.11 0.24 0.22 0 100 0 66.00 1.49 1.70 1.50 0 0 0
December 10, 2021 (Weekly) 0.02 0.13 0.15 0 0 0 67.00 2.35 2.61 2.37 0 15 0
December 10, 2021 (Weekly) 0 0.10 0.09 0 0 0 68.00 3.35 3.55 3.35 0 0 0
December 10, 2021 (Weekly) 0 0.09 0.09 0 0 0 69.00 4.35 4.55 4.30 0 0 0
December 24, 2021 (Weekly) 1.13 5.90 0 0 0 0 61.00 0 2.69 0 0 0 0
December 24, 2021 (Weekly) 0.26 5.15 0 0 0 0 62.00 0 0.49 0 0 0 0
December 24, 2021 (Weekly) 0.86 4.30 0 0 0 0 63.00 0.26 3.10 0 0 0 0
December 24, 2021 (Weekly) 0 3.55 0 0 0 0 64.00 0 1.29 0 0 0 0
December 24, 2021 (Weekly) 0.26 3.05 0 0 0 0 65.00 0.31 4.15 0 0 0 0
December 24, 2021 (Weekly) 0 2.74 0 0 0 0 66.00 0 4.95 0 0 0 0
December 24, 2021 (Weekly) 0 2.61 0 0 0 0 67.00 0.91 5.80 0 0 0 0
December 24, 2021 (Weekly) 0 2.56 0 0 0 0 68.00 1.96 6.75 0 0 0 0
December 24, 2021 (Weekly) 0 2.53 0 0 0 0 69.00 2.96 7.75 0 0 0 0
December 17, 2021 14.50 14.65 14.85 0 0 0 50.00 0 0.06 0.05 0 124 0
December 17, 2021 12.50 12.70 12.85 0 0 0 52.00 0 0.07 0.06 0 20 0
December 17, 2021 10.50 10.70 10.85 0 0 0 54.00 0 0.07 0.06 0 0 0
December 17, 2021 9.50 9.70 9.85 0 0 0 55.00 0 0.06 0.06 0 71 0
December 17, 2021 8.50 8.70 8.90 0 10 0 56.00 0 0.07 0.05 0 68 0
December 17, 2021 6.50 6.75 6.95 0 254 0 58.00 0.01 0.10 0.03 0 261 0
December 17, 2021 4.50 4.75 4.60 -0.40 300 2 60.00 0.04 0.14 0 0 304 0
December 17, 2021 3.50 3.75 3.90 0 10 0 61.00 0.09 0.18 0.16 0 35 0
December 17, 2021 2.53 2.75 2.90 0 446 0 62.00 0.19 0.30 0.27 0.15 358 10
December 17, 2021 1.66 1.86 2.13 0 16 0 63.00 0.40 0.56 0.55 0.17 165 15
December 17, 2021 0.95 1.09 0.94 -0.36 1,030 125 64.00 0.84 1.03 1.00 0.40 121 30
December 17, 2021 0.44 0.50 0.54 -0.27 817 108 65.00 1.49 1.70 1.00 0 95 0
December 17, 2021 0.17 0.30 0.28 -0.11 6,645 50 66.00 2.29 2.54 2.28 0 169 0
December 17, 2021 0.05 0.10 0.15 0 631 0 67.00 3.25 3.45 3.40 0.20 257 1
December 17, 2021 0 0.13 0.12 0 256 0 68.00 4.25 4.40 4.20 0 251 0
December 17, 2021 0 0.09 0.09 0 15 0 69.00 5.20 5.40 5.15 0 25 0
December 17, 2021 0 0.09 0.08 0 265 0 70.00 6.20 6.40 6.20 0 72 0
December 17, 2021 0 0.08 0.07 0 0 0 72.00 8.20 8.40 8.15 0 95 0
December 17, 2021 0 0.07 0.06 0 0 0 74.00 10.20 10.40 10.15 0 44 0
December 17, 2021 0 0.07 0.06 0 0 0 75.00 11.20 11.40 11.15 0 0 0
December 17, 2021 0 0.07 0.06 0 0 0 76.00 12.20 12.40 12.15 0 0 0
December 17, 2021 0 0.07 0.06 0 0 0 78.00 14.20 14.40 14.15 0 0 0
December 17, 2021 0 0.07 0.06 0 0 0 80.00 16.20 16.40 16.15 0 14 0
January 21, 2022 20.50 20.75 20.65 -0.30 21 21 44.00 0 0.06 0.08 0 207 0
January 21, 2022 18.50 18.75 18.95 0 0 0 46.00 0 0.13 0.10 0 788 0
January 21, 2022 16.50 16.75 16.95 0 6 0 48.00 0 0.12 0.10 0 115 0
January 21, 2022 14.50 14.75 14.95 0 12 0 50.00 0 0.13 0.09 0 280 0
January 21, 2022 12.50 12.75 12.95 0 0 0 52.00 0 0.15 0.10 0 191 0
January 21, 2022 10.50 10.75 11.00 0 4 0 54.00 0 0.17 0.12 0.02 1,158 9
January 21, 2022 8.50 8.75 9.00 0 38 0 56.00 0.04 0.15 0.12 0 277 0
January 21, 2022 6.50 6.70 6.85 0 239 0 58.00 0.08 0.15 0.15 0 1,955 0
January 21, 2022 4.50 4.75 5.40 0 437 0 60.00 0.22 0.29 0.27 0.27 757 18
January 21, 2022 2.62 2.81 3.15 0 38 0 62.00 0.54 0.63 0.60 0.02 404 1
January 21, 2022 1.14 1.28 1.34 0.06 689 20 64.00 1.25 1.43 1.32 1.32 2,417 11
January 21, 2022 0.38 0.47 0.41 -0.14 12,651 14 66.00 2.54 2.75 2.28 0 425 0
January 21, 2022 0.10 0.19 0.15 0 174 0 68.00 4.25 4.50 4.30 0 62 0
January 21, 2022 0.01 0.11 0.05 0.05 12,337 10 70.00 6.25 6.45 6.20 0 11,926 0
January 21, 2022 0 0.09 0.06 0 200 0 72.00 8.20 8.40 8.15 0 25 0
January 21, 2022 0 0.08 0.07 0 0 0 74.00 10.20 10.40 10.15 0 15 0
January 21, 2022 0 0.06 0.06 0 37 0 76.00 12.20 12.40 12.15 0 63 0
January 21, 2022 0 0.07 0.06 0 2,028 0 78.00 14.15 14.40 14.15 0 2,283 0
January 21, 2022 0 0.07 0.06 0 900 0 80.00 16.15 16.35 16.15 0 1,124 0
January 21, 2022 0 0.07 0.06 0 3,571 0 90.00 26.20 26.45 26.15 0 3,547 0
February 18, 2022 14.50 14.75 14.95 0 0 0 50.00 0 0.10 0.10 0 0 0
February 18, 2022 12.50 12.75 12.95 0 0 0 52.00 0.02 0.12 0.13 0 0 0
February 18, 2022 10.50 10.75 10.95 0 10 0 54.00 0.05 0.17 0.17 0 10 0
February 18, 2022 8.50 8.75 8.95 0 0 0 56.00 0.10 0.24 0.23 0 0 0
February 18, 2022 6.50 6.80 6.95 0 83 0 58.00 0.21 0.33 0.31 0 100 0
February 18, 2022 4.50 4.85 4.95 0 15 0 60.00 0.39 0.53 0.45 -0.05 160 10
February 18, 2022 2.74 2.93 3.10 0 162 0 62.00 0.79 0.97 0.86 0 85 0
February 18, 2022 1.38 1.56 1.69 0 1,612 0 64.00 1.54 1.75 1.57 0 76 0
February 18, 2022 0.60 0.74 0 0 146 0 66.00 2.79 2.90 2.77 0 70 0
February 18, 2022 0.22 0.33 0.35 0 99 0 68.00 4.35 4.60 4.40 0 21 0
February 18, 2022 0.05 0.18 0.17 0 51 0 70.00 6.25 6.50 6.25 0 15 0
February 18, 2022 0 0.10 0.10 0 12 0 72.00 8.20 8.45 8.20 0 60 0
February 18, 2022 0 0.09 0.09 0 0 0 74.00 10.20 10.40 10.20 0 30 0
February 18, 2022 0 0.08 0.07 0 0 0 76.00 12.20 12.45 12.15 0 0 0
February 18, 2022 0 0.07 0.06 0 0 0 78.00 14.20 14.45 14.15 0 0 0
February 18, 2022 0 0.07 0.06 0 0 0 80.00 16.20 16.40 16.15 0 0 0
March 18, 2022 14.45 14.75 14.95 0 0 0 50.00 0.07 0.14 0.14 0 328 0
March 18, 2022 12.45 12.80 12.95 0 0 0 52.00 0.09 0.21 0.20 0 0 0
March 18, 2022 10.45 10.80 10.95 0 30 0 54.00 0.15 0.28 0.25 0 0 0
March 18, 2022 9.45 9.80 9.95 0 10 0 55.00 0.19 0.31 0.29 0 401 0
March 18, 2022 8.45 8.80 8.95 0 142 0 56.00 0.23 0.37 0.33 0 18 0
March 18, 2022 6.45 6.75 6.95 0 45 0 58.00 0.39 0.54 0.48 0 2 0
March 18, 2022 4.50 4.80 5.20 0 81 0 60.00 0.68 0.88 0.77 0 321 0
March 18, 2022 2.77 3.00 3.15 0 50 0 62.00 1.23 1.49 1.46 0.14 63 10
March 18, 2022 1.49 1.71 1.75 0 75 0 64.00 2.19 2.43 2.29 0 39 0
March 18, 2022 1.05 1.25 1.28 0.06 281 5 65.00 2.81 3.10 2.82 0 259 0
March 18, 2022 0.76 0.88 0.81 0 144 0 66.00 3.50 3.80 3.40 0 30 0
March 18, 2022 0.30 0.43 0.36 0 49 0 68.00 5.15 5.45 5.20 0 101 0
March 18, 2022 0.10 0.22 0.22 0 28 0 70.00 7.00 7.30 7.05 0 106 0
March 18, 2022 0.02 0.13 0.14 0 0 0 72.00 9.00 9.25 9.00 0 134 0
March 18, 2022 0 0.09 0.10 0 0 0 74.00 11.00 11.20 10.95 0 0 0
March 18, 2022 0 0.08 0.08 0 32 0 75.00 11.95 12.20 11.95 0 164 0
March 18, 2022 0 0.08 0.08 0 0 0 76.00 12.95 13.20 12.95 0 121 0
March 18, 2022 0 0.07 0.07 0 0 0 78.00 14.95 15.20 14.95 0 107 0
March 18, 2022 0 0.07 0.07 0 0 0 80.00 16.95 17.20 16.95 0 12 0
April 14, 2022 14.40 14.80 15.00 0 0 0 50.00 0.07 0.21 0.20 0 14 0
April 14, 2022 12.40 12.80 13.00 0 0 0 52.00 0.11 0.27 0.26 0 0 0
April 14, 2022 10.40 10.80 10.90 0 0 0 54.00 0.18 0.36 0.33 0 5 0
April 14, 2022 8.40 8.80 8.90 0 0 0 56.00 0.28 0.48 0.42 0 28 0
April 14, 2022 6.45 6.80 7.05 0 0 0 58.00 0.47 0.67 0.60 0 20 0
April 14, 2022 4.50 4.90 5.10 0 0 0 60.00 0.81 1.05 0.94 0 15 0
April 14, 2022 2.83 3.10 3.30 0 0 0 62.00 1.45 1.68 1.51 0 15 0
April 14, 2022 1.56 1.83 1.87 0 8 0 64.00 2.38 2.63 2.43 0 50 0
April 14, 2022 0.73 1.00 1.06 0 50 0 66.00 3.65 3.95 3.75 0 0 0
April 14, 2022 0.33 0.52 0.47 0 7 0 68.00 5.20 5.55 5.30 0 0 0
April 14, 2022 0.13 0.29 0.26 0 0 0 70.00 7.00 7.40 7.10 0 5 0
April 14, 2022 0.02 0.18 0.18 0 0 0 72.00 8.90 9.30 9.05 0 14 0
April 14, 2022 0.01 0.10 0.11 0 0 0 74.00 10.85 11.25 11.00 0 15 0
April 14, 2022 0 0.09 0.09 0 0 0 76.00 12.85 13.25 12.95 0 13 0
April 14, 2022 0 0.11 0.15 0 0 0 78.00 14.80 15.25 14.95 0 0 0
May 20, 2022 12.40 12.80 13.05 0 0 0 52.00 0.15 0.35 0.33 0 0 0
May 20, 2022 10.40 10.80 11.00 0 0 0 54.00 0.24 0.44 0.41 0 0 0
May 20, 2022 8.40 8.85 8.95 0 0 0 56.00 0.40 0.62 0.54 0 20 0
May 20, 2022 6.40 6.85 7.00 0 0 0 58.00 0.62 0.85 0.77 0 0 0
May 20, 2022 4.55 4.90 5.00 0 0 0 60.00 1.01 1.28 1.16 0 0 0
May 20, 2022 2.97 3.25 3.40 0 0 0 62.00 1.66 1.93 1.80 0 10 0
May 20, 2022 1.72 2.05 2.08 0 0 0 64.00 2.59 2.88 2.69 0 0 0
May 20, 2022 0.93 1.21 1.30 0 12 0 66.00 3.80 4.15 3.90 0 0 0
May 20, 2022 0.45 0.69 0.70 0 0 0 68.00 5.35 5.70 5.45 0 0 0
May 20, 2022 0.19 0.42 0.37 0 0 0 70.00 7.05 7.50 7.20 0 0 0
May 20, 2022 0.04 0.26 0.25 0 0 0 72.00 8.90 9.40 9.10 0 0 0
May 20, 2022 0.02 0.16 0.16 0 0 0 74.00 10.85 11.30 11.05 0 10 0
May 20, 2022 0 0.10 0.10 0 0 0 76.00 12.80 13.25 13.00 0 0 0
May 20, 2022 0 0.09 0.09 0 0 0 78.00 14.80 15.25 15.00 0 0 0
June 17, 2022 14.40 14.85 15.00 0 0 0 50.00 0.17 0.27 0.30 0 15 0
June 17, 2022 9.40 9.85 10.05 0 0 0 55.00 0.48 0.65 0.55 -0.07 67 1
June 17, 2022 4.50 4.95 5.05 0 57 0 60.00 1.48 1.67 1.55 0.04 197 1
June 17, 2022 1.35 1.67 1.88 0 162 0 65.00 3.75 4.15 3.95 0 100 0
June 17, 2022 0.27 0.44 0.43 0 30 0 70.00 7.80 8.25 8.00 0 50 0
June 17, 2022 0.02 0.15 0.15 0 15 0 75.00 12.60 13.00 12.75 0 0 0
June 17, 2022 0 0.08 0.08 0 0 0 80.00 17.55 17.95 17.65 0 0 0
September 16, 2022 14.35 14.85 15.10 0 0 0 50.00 0.35 0.52 0.49 0 10 0
September 16, 2022 9.35 9.85 10.10 0 0 0 55.00 0.89 1.05 0.97 0 177 0
September 16, 2022 4.55 5.00 5.10 0 5 0 60.00 2.11 2.40 2.22 0 32 0
September 16, 2022 1.50 1.93 1.92 0 22 0 65.00 4.60 5.10 4.75 0 55 0
September 16, 2022 0.37 0.62 0.52 -0.13 69 20 70.00 8.50 9.15 8.75 0 14 0
September 16, 2022 0.08 0.24 0.25 0 0 0 75.00 13.25 13.80 13.45 0 110 0
September 16, 2022 0 0.10 0.10 0 25 0 80.00 18.15 18.70 18.30 0 316 0
January 20, 2023 24.15 24.95 25.05 0 0 0 40.00 0.10 0.44 0.44 0 41 0
January 20, 2023 14.30 14.95 15.10 0 2 0 50.00 0.63 1.04 0.96 0 13,716 0
January 20, 2023 12.30 12.85 13.15 0 5 0 52.00 0.83 1.21 0.85 0 7,534 0
January 20, 2023 10.30 10.85 11.05 0 49 0 54.00 1.10 1.57 1.32 0 695 0
January 20, 2023 8.30 8.85 9.10 -0.05 24 5 56.00 1.51 1.97 1.80 0.17 2,266 10
January 20, 2023 6.35 6.90 7.15 0 0 0 58.00 2.20 2.59 2.40 0.23 54 1
January 20, 2023 4.50 5.10 5.25 0 185 0 60.00 2.54 3.30 3.00 0 132 0
January 20, 2023 2.85 3.75 3.85 0 204 0 62.00 3.50 4.30 4.00 0.10 13,510 2
January 20, 2023 1.81 2.68 2.83 0 2,429 0 64.00 4.65 5.40 5.00 0 7,515 0
January 20, 2023 1.53 2.26 2.39 0 7,203 0 65.00 5.35 6.10 5.65 0 7,133 0
January 20, 2023 0.55 0.93 0.90 0 1,120 0 70.00 9.25 9.90 9.50 0 656 0
January 20, 2023 0 0.38 0.25 0 5,200 0 80.00 18.55 19.30 18.90 0 5,511 0
January 20, 2023 0 0.24 0.14 0 107 0 100.00 38.30 39.10 38.65 0 249 0
January 19, 2024 22.55 32.55 27.50 0 0 0 40.00 0 2.39 1.14 0 28 0
January 19, 2024 14.15 15.10 15.25 0 2 0 50.00 1.00 3.10 2.28 0 10,384 0
January 19, 2024 12.20 13.15 13.25 0 0 0 52.00 0.76 3.75 2.73 0 42 0
January 19, 2024 10.20 11.10 11.30 0 49 0 54.00 2.75 4.55 3.20 0 79 0
January 19, 2024 8.20 9.10 9.30 0 24 0 56.00 3.50 5.40 3.60 0.25 57 5
January 19, 2024 5.95 7.30 7.20 0 17 0 58.00 2.60 6.30 4.70 0 38 0
January 19, 2024 3.80 6.15 5.80 0 190 0 60.00 3.65 7.45 5.55 0 53 0
January 19, 2024 2.13 4.60 4.55 0 38 0 62.00 4.90 7.00 6.80 0 10,017 0
January 19, 2024 0 2.00 1.71 0 120 0 70.00 11.40 14.00 12.15 0 284 0
January 19, 2024 0 1.69 0.85 0 600 0 75.00 14.00 22.05 18.50 0 692 0
January 19, 2024 0.05 2.39 0.42 0 3 0 80.00 19.05 26.95 23.00 0 0 0
January 19, 2024 0 4.50 4.95 0 0 0 100.00 38.05 46.05 42.00 0 63 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2021 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.