TIH – Toromont Industries Ltd.
Last update: May 16, 2024 at 10:33 a.m. (Real-time)
- Last price: 123.480
- Net change: -0.100
- Bid price: 123.370
- Ask price: 123.520
- 30-day historical volatility: 14.56%
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: 304
Volume: 0
|
Open interest: 79
Volume: 0
|
||||||||||||
May 17, 2024 | 27.00 | 27.75 | 28.15 | 0 | 0 | 0 | 96.00 | 0 | 0.34 | 0.43 | 0 | 0 | 0 |
May 17, 2024 | 25.00 | 25.75 | 26.15 | 0 | 0 | 0 | 98.00 | 0 | 0.34 | 0.43 | 0 | 0 | 0 |
May 17, 2024 | 23.00 | 23.75 | 24.15 | 0 | 0 | 0 | 100.00 | 0 | 0.34 | 0.43 | 0 | 0 | 0 |
May 17, 2024 | 18.00 | 18.75 | 19.15 | 0 | 0 | 0 | 105.00 | 0 | 0.34 | 0.43 | 0 | 10 | 0 |
May 17, 2024 | 13.05 | 13.85 | 14.15 | 0 | 0 | 0 | 110.00 | 0 | 0.34 | 0.43 | 0 | 2 | 0 |
May 17, 2024 | 8.05 | 8.80 | 9.25 | 0 | 0 | 0 | 115.00 | 0 | 0.18 | 0.18 | 0 | 0 | 0 |
May 17, 2024 | 3.10 | 3.85 | 4.20 | 0 | 194 | 0 | 120.00 | 0 | 0.23 | 0.24 | 0 | 3 | 0 |
May 17, 2024 | 0 | 0.29 | 0.48 | 0 | 1 | 0 | 125.00 | 1.40 | 1.90 | 1.80 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.43 | 0 | 0 | 0 | 130.00 | 6.25 | 7.05 | 6.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.43 | 0 | 20 | 0 | 135.00 | 11.25 | 12.20 | 11.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.43 | 0 | 10 | 0 | 140.00 | 16.25 | 17.05 | 16.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.43 | 0 | 0 | 0 | 145.00 | 21.25 | 22.05 | 21.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.43 | 0 | 0 | 0 | 150.00 | 26.25 | 26.95 | 26.65 | 0 | 0 | 0 |
May 17, 2024 | 0 | 0.34 | 0.43 | 0 | 0 | 0 | 160.00 | 36.25 | 36.95 | 36.65 | 0 | 0 | 0 |
June 21, 2024 | 43.25 | 43.95 | 44.30 | 0 | 0 | 0 | 80.00 | 0 | 0.28 | 0.28 | 0 | 10 | 0 |
June 21, 2024 | 33.20 | 33.95 | 34.20 | 0 | 0 | 0 | 90.00 | 0 | 0.29 | 0.28 | 0 | 15 | 0 |
June 21, 2024 | 28.25 | 29.00 | 29.45 | 0 | 0 | 0 | 95.00 | 0 | 0.28 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 27.25 | 28.00 | 28.30 | 0 | 0 | 0 | 96.00 | 0 | 0.22 | 0.29 | 0 | 0 | 0 |
June 21, 2024 | 23.25 | 24.05 | 24.35 | 0 | 0 | 0 | 100.00 | 0 | 0.24 | 0.24 | 0 | 7 | 0 |
June 21, 2024 | 18.30 | 19.10 | 19.40 | 0 | 0 | 0 | 105.00 | 0.01 | 0.30 | 0.30 | 0 | 0 | 0 |
June 21, 2024 | 13.40 | 14.20 | 14.45 | 0 | 0 | 0 | 110.00 | 0.06 | 0.41 | 0.42 | 0 | 0 | 0 |
June 21, 2024 | 8.75 | 9.35 | 9.65 | 0 | 1 | 0 | 115.00 | 0.36 | 0.75 | 0.70 | 0 | 0 | 0 |
June 21, 2024 | 4.65 | 5.20 | 5.55 | 0 | 1 | 0 | 120.00 | 1.15 | 1.65 | 1.55 | 0 | 2 | 0 |
June 21, 2024 | 1.65 | 2.15 | 2.30 | 0 | 9 | 0 | 125.00 | 3.25 | 3.70 | 3.60 | 0 | 0 | 0 |
June 21, 2024 | 0.24 | 0.60 | 0.65 | 0 | 3 | 0 | 130.00 | 6.75 | 7.45 | 7.05 | 0 | 0 | 0 |
June 21, 2024 | 0.01 | 0.23 | 0.25 | 0 | 6 | 0 | 135.00 | 11.40 | 12.15 | 11.80 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.30 | 0.30 | 0 | 0 | 0 | 140.00 | 16.35 | 17.05 | 16.75 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.28 | 0.29 | 0 | 0 | 0 | 145.00 | 21.35 | 22.05 | 21.70 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.28 | 0.28 | 0 | 0 | 0 | 150.00 | 26.30 | 27.10 | 26.65 | 0 | 0 | 0 |
June 21, 2024 | 0 | 0.28 | 0.28 | 0 | 0 | 0 | 160.00 | 36.30 | 37.05 | 36.65 | 0 | 0 | 0 |
July 19, 2024 | 27.35 | 28.15 | 28.35 | 0 | 0 | 0 | 96.00 | 0.01 | 0.28 | 0.27 | 0 | 0 | 0 |
July 19, 2024 | 23.50 | 24.25 | 24.55 | 0 | 0 | 0 | 100.00 | 0.01 | 0.33 | 0.33 | 0 | 0 | 0 |
July 19, 2024 | 18.60 | 19.40 | 19.95 | 0 | 0 | 0 | 105.00 | 0.12 | 0.43 | 0.43 | 0 | 0 | 0 |
July 19, 2024 | 13.85 | 14.65 | 14.95 | 0 | 0 | 0 | 110.00 | 0.35 | 0.70 | 0.65 | 0 | 0 | 0 |
July 19, 2024 | 9.45 | 10.20 | 10.50 | 0 | 0 | 0 | 115.00 | 0.80 | 1.20 | 1.15 | 0 | 0 | 0 |
July 19, 2024 | 5.60 | 6.25 | 6.55 | 0 | 0 | 0 | 120.00 | 1.80 | 2.30 | 2.25 | 0 | 0 | 0 |
July 19, 2024 | 2.60 | 3.15 | 3.35 | 0 | 0 | 0 | 125.00 | 3.85 | 4.35 | 4.20 | 0 | 0 | 0 |
July 19, 2024 | 0.85 | 1.25 | 1.35 | 0 | 2 | 0 | 130.00 | 7.15 | 7.75 | 7.35 | 0 | 0 | 0 |
July 19, 2024 | 0.12 | 0.49 | 0.55 | 0 | 1 | 0 | 135.00 | 11.45 | 12.20 | 12.00 | 0 | 0 | 0 |
July 19, 2024 | 0.01 | 0.24 | 0.26 | 0 | 30 | 0 | 140.00 | 16.40 | 17.10 | 16.85 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.35 | 0.37 | 0 | 0 | 0 | 145.00 | 21.40 | 22.10 | 21.75 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.34 | 0.35 | 0 | 0 | 0 | 150.00 | 26.40 | 27.20 | 26.70 | 0 | 0 | 0 |
July 19, 2024 | 0 | 0.34 | 0.35 | 0 | 0 | 0 | 160.00 | 36.35 | 37.05 | 36.70 | 0 | 0 | 0 |
August 16, 2024 | 23.90 | 24.80 | 24.95 | 0 | 0 | 0 | 100.00 | 0.15 | 0.55 | 0.55 | 0 | 0 | 0 |
August 16, 2024 | 19.20 | 20.00 | 20.25 | 0 | 0 | 0 | 105.00 | 0.36 | 0.75 | 0.70 | 0 | 0 | 0 |
August 16, 2024 | 14.65 | 15.35 | 15.65 | 0 | 0 | 0 | 110.00 | 0.75 | 1.15 | 1.10 | 0 | 0 | 0 |
August 16, 2024 | 10.40 | 11.05 | 11.40 | 0 | 0 | 0 | 115.00 | 1.40 | 1.85 | 1.75 | 0 | 4 | 0 |
August 16, 2024 | 6.65 | 7.35 | 7.60 | 0 | 0 | 0 | 120.00 | 2.55 | 3.05 | 2.95 | 0 | 0 | 0 |
August 16, 2024 | 3.75 | 4.40 | 4.55 | 0 | 0 | 0 | 125.00 | 4.55 | 5.10 | 4.95 | 0 | 0 | 0 |
August 16, 2024 | 1.70 | 2.25 | 2.40 | 0 | 0 | 0 | 130.00 | 7.60 | 8.30 | 8.05 | 0 | 0 | 0 |
August 16, 2024 | 0.60 | 1.10 | 1.15 | 0 | 0 | 0 | 135.00 | 11.55 | 12.40 | 12.20 | 0 | 0 | 0 |
August 16, 2024 | 0.10 | 0.50 | 0.55 | 0 | 0 | 0 | 140.00 | 16.40 | 17.10 | 16.90 | 0 | 0 | 0 |
August 16, 2024 | 0.01 | 0.29 | 0.30 | 0 | 0 | 0 | 145.00 | 21.35 | 22.10 | 21.85 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.43 | 0.43 | 0 | 0 | 0 | 150.00 | 26.35 | 27.05 | 26.80 | 0 | 0 | 0 |
August 16, 2024 | 0 | 0.40 | 0.41 | 0 | 0 | 0 | 160.00 | 36.30 | 37.10 | 36.80 | 0 | 0 | 0 |
September 20, 2024 | 43.55 | 44.95 | 45.65 | 0 | 0 | 0 | 80.00 | 0.01 | 0.33 | 0.34 | 0 | 0 | 0 |
September 20, 2024 | 33.80 | 35.20 | 35.85 | 0 | 0 | 0 | 90.00 | 0.02 | 0.46 | 0.45 | 0 | 0 | 0 |
September 20, 2024 | 28.95 | 30.40 | 30.65 | 0 | 0 | 0 | 95.00 | 0.13 | 0.60 | 0.55 | 0 | 0 | 0 |
September 20, 2024 | 24.25 | 25.60 | 26.25 | 0 | 0 | 0 | 100.00 | 0.32 | 0.75 | 0.75 | 0 | 10 | 0 |
September 20, 2024 | 19.50 | 21.05 | 21.40 | 0 | 0 | 0 | 105.00 | 0.60 | 1.05 | 1.00 | 0 | 0 | 0 |
September 20, 2024 | 15.00 | 16.55 | 16.45 | 0 | 0 | 0 | 110.00 | 1.10 | 1.50 | 1.50 | 0 | 0 | 0 |
September 20, 2024 | 11.05 | 12.00 | 12.10 | 0 | 0 | 0 | 115.00 | 1.85 | 2.35 | 2.30 | 0 | 0 | 0 |
September 20, 2024 | 7.40 | 8.20 | 8.45 | 0 | 4 | 0 | 120.00 | 3.15 | 3.70 | 3.60 | 0 | 0 | 0 |
September 20, 2024 | 4.50 | 5.25 | 5.50 | 0 | 0 | 0 | 125.00 | 5.10 | 5.75 | 5.65 | 0 | 0 | 0 |
September 20, 2024 | 2.35 | 3.05 | 3.30 | 0 | 18 | 0 | 130.00 | 8.05 | 8.80 | 8.60 | 0 | 0 | 0 |
September 20, 2024 | 1.10 | 1.65 | 1.75 | 0 | 2 | 0 | 135.00 | 11.55 | 12.85 | 12.40 | 0 | 0 | 0 |
September 20, 2024 | 0.40 | 0.85 | 0.90 | 0 | 0 | 0 | 140.00 | 15.95 | 17.40 | 17.00 | 0 | 0 | 0 |
September 20, 2024 | 0.06 | 0.50 | 0.55 | 0 | 0 | 0 | 145.00 | 20.70 | 22.30 | 21.95 | 0 | 0 | 0 |
September 20, 2024 | 0.01 | 0.36 | 0.41 | 0 | 0 | 0 | 150.00 | 25.85 | 27.20 | 26.90 | 0 | 0 | 0 |
September 20, 2024 | 0 | 0.47 | 0.47 | 0 | 0 | 0 | 160.00 | 35.85 | 37.25 | 37.35 | 0 | 0 | 0 |
October 18, 2024 | 24.35 | 25.75 | 26.50 | 0 | 0 | 0 | 100.00 | 0.44 | 0.95 | 0.90 | 0 | 0 | 0 |
October 18, 2024 | 19.80 | 21.25 | 21.50 | 0 | 0 | 0 | 105.00 | 0.80 | 1.30 | 1.25 | 0 | 0 | 0 |
October 18, 2024 | 15.55 | 16.70 | 17.40 | 0 | 0 | 0 | 110.00 | 1.35 | 1.85 | 1.80 | 0 | 0 | 0 |
October 18, 2024 | 11.55 | 12.45 | 12.75 | 0 | 0 | 0 | 115.00 | 2.10 | 2.65 | 2.70 | 0 | 2 | 0 |
October 18, 2024 | 8.00 | 9.00 | 9.25 | 0 | 0 | 0 | 120.00 | 3.50 | 4.10 | 4.00 | 0 | 5 | 0 |
October 18, 2024 | 5.10 | 6.05 | 6.25 | 0 | 0 | 0 | 125.00 | 5.50 | 6.25 | 6.10 | 0 | 0 | 0 |
October 18, 2024 | 2.90 | 3.70 | 3.95 | 0 | 0 | 0 | 130.00 | 8.30 | 9.15 | 8.95 | 0 | 0 | 0 |
October 18, 2024 | 1.50 | 2.15 | 2.25 | 0 | 1 | 0 | 135.00 | 12.10 | 12.85 | 12.60 | 0 | 0 | 0 |
October 18, 2024 | 0.60 | 1.20 | 1.25 | 0 | 0 | 0 | 140.00 | 16.00 | 17.45 | 17.10 | 0 | 0 | 0 |
October 18, 2024 | 0.21 | 0.70 | 0.70 | 0 | 0 | 0 | 145.00 | 20.95 | 22.45 | 22.00 | 0 | 0 | 0 |
October 18, 2024 | 0.01 | 0.46 | 0.48 | 0 | 0 | 0 | 150.00 | 25.80 | 27.30 | 26.95 | 0 | 0 | 0 |
November 15, 2024 | 24.90 | 26.40 | 27.00 | 0 | 0 | 0 | 100.00 | 0.60 | 1.15 | 1.15 | 0 | 0 | 0 |
November 15, 2024 | 16.20 | 17.35 | 17.80 | 0 | 0 | 0 | 110.00 | 1.65 | 2.15 | 2.15 | 0 | 0 | 0 |
November 15, 2024 | 12.25 | 13.45 | 14.05 | 0 | 0 | 0 | 115.00 | 2.55 | 3.10 | 3.05 | 0 | 0 | 0 |
November 15, 2024 | 8.85 | 9.85 | 10.15 | 0 | 0 | 0 | 120.00 | 4.00 | 4.55 | 4.45 | 0 | 0 | 0 |
November 15, 2024 | 6.00 | 6.80 | 7.15 | 0 | 0 | 0 | 125.00 | 6.00 | 6.60 | 6.50 | 0 | 0 | 0 |
November 15, 2024 | 3.70 | 4.50 | 4.75 | 0 | 0 | 0 | 130.00 | 8.70 | 9.40 | 9.25 | 0 | 0 | 0 |
November 15, 2024 | 2.10 | 2.90 | 3.05 | 0 | 0 | 0 | 135.00 | 12.30 | 13.15 | 13.00 | 0 | 0 | 0 |
November 15, 2024 | 1.10 | 1.75 | 1.85 | 0 | 0 | 0 | 140.00 | 16.10 | 17.80 | 17.35 | 0 | 0 | 0 |
November 15, 2024 | 0.16 | 0.70 | 0.75 | 0 | 0 | 0 | 150.00 | 25.85 | 27.35 | 27.00 | 0 | 0 | 0 |
December 20, 2024 | 34.60 | 36.20 | 36.80 | 0 | 0 | 0 | 90.00 | 0.26 | 0.85 | 0.85 | 0 | 0 | 0 |
December 20, 2024 | 29.75 | 31.50 | 32.15 | 0 | 0 | 0 | 95.00 | 0.48 | 1.05 | 1.05 | 0 | 7 | 0 |
December 20, 2024 | 25.15 | 26.90 | 27.55 | 0 | 0 | 0 | 100.00 | 0.80 | 1.40 | 1.40 | 0 | 0 | 0 |
December 20, 2024 | 16.70 | 17.80 | 18.20 | 0 | 0 | 0 | 110.00 | 1.95 | 2.50 | 2.45 | 0 | 0 | 0 |
December 20, 2024 | 9.50 | 10.50 | 10.80 | 0 | 0 | 0 | 120.00 | 4.40 | 5.00 | 4.90 | 0 | 0 | 0 |
December 20, 2024 | 4.30 | 5.20 | 5.40 | 0 | 1 | 0 | 130.00 | 9.05 | 9.75 | 9.60 | 0 | 0 | 0 |
December 20, 2024 | 1.40 | 2.15 | 2.30 | 0 | 0 | 0 | 140.00 | 16.15 | 17.85 | 17.40 | 0 | 0 | 0 |
December 20, 2024 | 0.30 | 0.90 | 0.90 | 0 | 0 | 0 | 150.00 | 25.70 | 27.55 | 27.05 | 0 | 0 | 0 |
December 20, 2024 | 0.01 | 0.50 | 0.50 | 0 | 0 | 0 | 160.00 | 35.70 | 37.50 | 37.05 | 0 | 0 | 0 |
March 21, 2025 | 35.05 | 36.95 | 37.70 | 0 | 0 | 0 | 90.00 | 0.21 | 1.25 | 1.20 | 0 | 0 | 0 |
March 21, 2025 | 26.05 | 27.95 | 28.25 | 0 | 0 | 0 | 100.00 | 1.15 | 1.70 | 1.70 | 0 | 0 | 0 |
March 21, 2025 | 17.75 | 19.50 | 19.90 | 0 | 0 | 0 | 110.00 | 2.30 | 3.30 | 3.25 | 0 | 0 | 0 |
March 21, 2025 | 10.65 | 12.40 | 12.70 | 0 | 0 | 0 | 120.00 | 4.80 | 6.00 | 5.95 | 0 | 2 | 0 |
March 21, 2025 | 5.65 | 6.90 | 7.10 | 0 | 0 | 0 | 130.00 | 9.40 | 10.70 | 10.55 | 0 | 0 | 0 |
March 21, 2025 | 2.20 | 3.55 | 3.65 | 0 | 0 | 0 | 140.00 | 16.95 | 18.25 | 17.95 | 0 | 0 | 0 |
March 21, 2025 | 0.55 | 1.80 | 1.85 | 0 | 0 | 0 | 150.00 | 25.65 | 27.55 | 27.35 | 0 | 0 | 0 |
March 21, 2025 | 0.02 | 1.05 | 1.05 | 0 | 0 | 0 | 160.00 | 35.60 | 37.50 | 37.30 | 0 | 0 | 0 |