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

TRI – Thomson Reuters Corporation

Last update: May 4, 2024 at 2:10 p.m.   (Real-time)

  • Last price: 225.320
  • Net change: 2.600
  • Bid price: 224.890
  • Ask price: 225.890
  • 30-day historical volatility: 22.17%
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: 3,413
Volume: 173
Open interest: 348
Volume: 22
May 17, 2024 65.05 66.30 66.30 0 0 0 160.00 0 0.49 0.49 0 0 0
May 17, 2024 54.95 56.35 56.35 0 0 0 170.00 0 0.49 0.49 0 0 0
May 17, 2024 49.95 51.35 51.35 0 0 0 175.00 0 0.49 0.49 0 0 0
May 17, 2024 44.95 46.35 46.35 0 0 0 180.00 0 0.49 0.49 0 0 0
May 17, 2024 40.05 41.35 41.35 0 0 0 185.00 0 0.49 0.49 0 0 0
May 17, 2024 35.20 36.35 36.35 0 0 0 190.00 0 0.49 0.49 0 0 0
May 17, 2024 30.15 31.50 31.50 0 3 0 195.00 0 0.49 0.49 0 0 0
May 17, 2024 25.10 26.40 26.40 0 0 0 200.00 0 0.49 0.49 0 3 0
May 17, 2024 20.30 21.40 21.40 0 50 0 205.00 0 0.49 0.49 0 15 0
May 17, 2024 15.10 16.55 16.55 0 162 0 210.00 0.01 0.49 0.49 0 67 0
May 17, 2024 10.25 11.55 11.55 1.75 87 6 215.00 0.01 0.40 0.40 0 146 0
May 17, 2024 5.65 6.60 6.60 0.70 1,249 10 220.00 0.43 0.70 0.70 0 15 0
May 17, 2024 2.65 3.20 3.20 0 401 0 224.00 1.25 1.70 1.70 0 0 0
May 17, 2024 2.10 2.40 2.40 0.50 10 62 225.00 1.60 2.10 2.10 0 0 0
May 17, 2024 0.31 0.60 0.60 0.10 14 54 230.00 4.80 5.45 5.45 -3.05 0 2
May 17, 2024 0.01 0.49 0.49 0 0 0 235.00 9.40 10.30 10.30 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 240.00 14.15 15.40 15.40 0 0 0
June 21, 2024 105.05 106.25 106.25 0 0 0 120.00 0 0.43 0.43 0 0 0
June 21, 2024 85.35 86.20 86.20 0 0 0 140.00 0 0.43 0.43 0 6 0
June 21, 2024 75.40 76.25 76.25 0 0 0 150.00 0 0.43 0.43 0 0 0
June 21, 2024 65.10 66.30 66.30 0 0 0 160.00 0 0.43 0.43 0 5 0
June 21, 2024 55.25 56.40 56.40 0 0 0 170.00 0 0.45 0.45 0 10 0
June 21, 2024 50.30 51.55 51.55 0 0 0 175.00 0 0.45 0.45 0 0 0
June 21, 2024 45.45 46.50 46.50 0 20 0 180.00 0.01 0.47 0.47 0 0 0
June 21, 2024 40.50 41.60 41.60 0 0 0 185.00 0.01 0.49 0.49 0 0 0
June 21, 2024 35.50 36.65 36.65 0 2 0 190.00 0.01 0.49 0.49 0 2 0
June 21, 2024 30.60 31.85 31.85 0 0 0 195.00 0.01 0.49 0.49 0 0 0
June 21, 2024 25.60 27.20 27.20 0 30 0 200.00 0.02 0.49 0.49 0 1 0
June 21, 2024 20.85 22.45 22.45 0 10 0 205.00 0.11 0.60 0.60 0 0 0
June 21, 2024 16.15 17.40 17.40 0 0 0 210.00 0.60 0.90 0.90 0 2 0
June 21, 2024 11.95 13.15 13.15 0 0 0 215.00 1.10 1.40 1.40 0 10 0
June 21, 2024 7.95 8.90 8.90 0 704 0 220.00 1.95 2.30 2.30 0 0 0
June 21, 2024 4.85 5.30 5.30 0 5 0 225.00 3.60 4.10 4.10 0 0 0
June 21, 2024 2.25 2.90 2.90 0.30 10 30 230.00 5.95 6.85 6.85 0 0 0
June 21, 2024 0.95 1.30 1.30 0 0 0 235.00 9.90 10.90 10.90 0 0 0
June 21, 2024 0.11 0.60 0.60 0 0 0 240.00 14.35 15.55 15.55 0 0 0
July 19, 2024 46.25 47.30 47.30 0 0 0 180.00 0.01 0.49 0.49 0 4 0
July 19, 2024 41.40 42.75 42.75 0 0 0 185.00 0.01 0.49 0.49 0 0 0
July 19, 2024 36.50 37.90 37.90 0 0 0 190.00 0.02 0.49 0.49 0 2 0
July 19, 2024 31.50 33.10 33.10 0 0 0 195.00 0.11 0.55 0.55 0 1 0
July 19, 2024 26.60 28.35 28.35 0 0 0 200.00 0.21 0.70 0.70 0 0 0
July 19, 2024 21.90 23.60 23.60 0 15 0 205.00 0.55 1.00 1.00 0 0 0
July 19, 2024 17.75 18.85 18.85 0 15 0 210.00 1.15 1.50 1.50 0 2 0
July 19, 2024 13.40 14.65 14.65 0 0 0 215.00 1.75 2.20 2.20 0 0 0
July 19, 2024 9.70 10.60 10.60 0 0 0 220.00 2.85 3.50 3.50 0 0 0
July 19, 2024 6.35 7.25 7.25 0 0 0 225.00 4.50 5.20 5.20 0 0 0
July 19, 2024 3.95 4.60 4.60 0 0 0 230.00 6.85 7.65 7.65 0 0 0
July 19, 2024 2.10 2.85 2.85 0 0 0 235.00 10.30 11.60 11.60 0 0 0
July 19, 2024 1.00 1.40 1.40 0 0 0 240.00 14.55 15.95 15.95 0 0 0
August 16, 2024 46.70 48.50 48.50 0 0 0 180.00 0.02 0.49 0.49 0 0 0
August 16, 2024 37.10 38.90 38.90 0 0 0 190.00 0.31 0.75 0.75 0 0 0
August 16, 2024 32.40 34.25 34.25 0 0 0 195.00 0.65 1.05 1.05 0 0 0
August 16, 2024 27.70 29.65 29.65 0.65 4 4 200.00 0.95 1.40 1.40 0 10 0
August 16, 2024 23.40 25.30 25.30 0 0 0 205.00 1.45 1.90 1.90 0 0 0
August 16, 2024 19.30 20.70 20.70 0 3 3 210.00 2.15 2.85 2.85 0 0 0
August 16, 2024 15.30 16.75 16.75 0 1 0 215.00 3.00 3.70 3.70 0 0 0
August 16, 2024 11.75 13.05 13.05 0 0 0 220.00 4.40 5.00 5.00 0 0 0
August 16, 2024 8.80 9.65 9.65 0 0 0 225.00 6.25 7.00 7.00 0 0 0
August 16, 2024 6.05 6.95 6.95 0 20 0 230.00 8.65 9.40 9.40 0 0 0
August 16, 2024 4.10 4.80 4.80 0 0 0 235.00 11.55 12.75 12.75 0 0 0
August 16, 2024 2.50 3.20 3.20 0 0 0 240.00 15.15 16.55 16.55 0 0 0
September 20, 2024 105.25 107.70 107.70 0 0 0 120.00 0 0.49 0.49 0 0 0
September 20, 2024 85.55 87.90 87.90 0 0 0 140.00 0.01 0.49 0.49 0 0 0
September 20, 2024 76.00 78.25 78.25 0 0 0 150.00 0.01 0.49 0.49 0 10 0
September 20, 2024 66.30 68.50 68.50 0 0 0 160.00 0.01 0.49 0.49 0 0 0
September 20, 2024 56.65 58.70 58.70 0 30 0 170.00 0.01 0.49 0.49 0 0 0
September 20, 2024 47.10 49.10 49.10 0 10 0 180.00 0.20 0.65 0.65 0 0 0
September 20, 2024 37.65 39.55 39.55 0 20 0 190.00 0.60 1.10 1.10 0 0 0
September 20, 2024 33.10 35.05 35.05 0 0 0 195.00 1.00 1.40 1.40 0 0 0
September 20, 2024 28.70 30.50 30.50 0 510 0 200.00 1.40 1.90 1.90 0 0 0
September 20, 2024 24.40 26.25 26.25 0 0 0 205.00 2.10 2.50 2.50 0 0 0
September 20, 2024 20.30 21.80 21.80 0 12 0 210.00 2.75 3.50 3.50 0 0 0
September 20, 2024 16.65 18.10 18.10 0 0 0 215.00 3.95 4.60 4.60 0 0 0
September 20, 2024 13.30 14.65 14.65 0 10 0 220.00 5.40 6.20 6.20 0 0 0
September 20, 2024 10.20 11.10 11.10 0 0 0 225.00 7.30 8.00 8.00 0 0 0
September 20, 2024 7.60 8.40 8.40 0 0 0 230.00 9.70 10.30 10.30 0 0 0
September 20, 2024 5.45 6.30 6.30 0 0 0 235.00 12.45 13.45 13.45 0 0 0
September 20, 2024 3.70 4.40 4.40 0 0 0 240.00 15.80 17.20 17.20 0 0 0
September 20, 2024 1.50 2.00 2.00 0 0 0 250.00 24.30 26.30 26.30 0 0 0
October 18, 2024 47.75 49.95 49.95 0 0 0 180.00 0.40 0.85 0.85 0 0 0
October 18, 2024 38.60 40.60 40.60 0 0 0 190.00 0.90 1.30 1.30 0 0 0
October 18, 2024 34.15 36.05 36.05 0 0 0 195.00 1.30 1.75 1.75 0 0 0
October 18, 2024 29.80 31.65 31.65 0 0 0 200.00 1.80 2.30 2.30 0 0 0
October 18, 2024 25.55 27.35 27.35 0 0 0 205.00 2.55 3.10 3.10 0 8 0
October 18, 2024 21.65 23.45 23.45 0 0 0 210.00 3.35 4.00 4.00 0 0 0
October 18, 2024 18.10 19.50 19.50 0 0 0 215.00 4.60 5.10 5.10 0 0 0
October 18, 2024 14.65 15.80 15.80 0 0 0 220.00 6.15 6.80 6.80 0 14 0
October 18, 2024 11.60 12.70 12.70 0 0 0 225.00 8.05 8.60 8.60 -2.05 0 20
October 18, 2024 8.90 9.70 9.70 0 0 0 230.00 10.45 10.90 10.90 0 2 0
October 18, 2024 6.70 7.40 7.40 0 0 0 235.00 13.20 14.05 14.05 0 0 0
October 18, 2024 4.75 5.50 5.50 0 0 0 240.00 16.45 17.50 17.50 0 0 0
December 20, 2024 67.70 70.00 70.00 0 0 0 160.00 0.10 0.60 0.60 0 0 0
December 20, 2024 58.35 60.55 60.55 0 0 0 170.00 0.40 0.90 0.90 0 0 0
December 20, 2024 49.00 51.05 51.05 0 0 0 180.00 0.90 1.40 1.40 0 0 0
December 20, 2024 40.15 41.95 41.95 0 0 0 190.00 1.70 2.20 2.20 0 0 0
December 20, 2024 31.70 33.50 33.50 0 0 0 200.00 2.90 3.50 3.50 0 3 0
December 20, 2024 24.20 25.60 25.60 0 0 0 210.00 4.80 5.40 5.40 0 0 0
December 20, 2024 17.30 18.65 18.65 0 2 0 220.00 7.60 8.40 8.40 0 0 0
December 20, 2024 11.50 12.75 12.75 0 0 3 230.00 11.60 12.90 12.90 0 0 0
December 20, 2024 7.10 7.90 7.90 0 4 0 240.00 17.35 18.50 18.50 0 0 0
December 20, 2024 3.90 4.70 4.70 0 0 0 250.00 24.80 26.90 26.90 0 0 0
March 21, 2025 50.60 53.65 53.65 0 0 0 180.00 1.70 2.20 2.20 0 0 0
March 21, 2025 42.15 45.00 45.00 0 0 0 190.00 2.75 3.30 3.30 0 0 0
March 21, 2025 34.30 36.80 36.80 0 0 0 200.00 4.30 4.80 4.80 0 10 0
March 21, 2025 26.80 29.20 29.20 0 0 0 210.00 6.30 7.20 7.20 0 0 0
March 21, 2025 20.30 21.90 21.90 0 0 0 220.00 9.30 10.20 10.20 0 0 0
March 21, 2025 14.60 15.90 15.90 0 0 0 230.00 13.05 14.60 14.60 0 0 0
March 21, 2025 10.00 11.10 11.10 0 0 0 240.00 18.55 20.10 20.10 0 0 0
March 21, 2025 6.50 7.60 7.60 6.80 0 1 250.00 25.30 27.70 27.70 0 0 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.