Interest rate derivative trading will cease at 1:30 p.m. today, March 28, 2024. Furthermore, the Exchange's markets will be closed on March 29, 2024.

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.

X – TMX Group Limited

Last update: March 28, 2024 at 4:18 p.m.   (Real-time)

  • Last price: 35.730
  • Net change: -0.720
  • Bid price: 35.550
  • Ask price: 36.210
  • 30-day historical volatility: 21.01%
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: 296
Volume: 0
Open interest: 81
Volume: 0
April 19, 2024 11.70 11.95 12.65 0 0 0 24.00 0 0.49 0.49 0 0 0
April 19, 2024 9.35 10.05 10.90 0 0 0 26.00 0 0.49 0.49 0 0 0
April 19, 2024 8.70 8.95 14.50 0 0 0 27.00 0 0.07 0.49 0 0 0
April 19, 2024 7.75 7.95 8.75 0 0 0 28.00 0 0.07 0.49 0 0 0
April 19, 2024 6.35 7.05 7.75 0 0 0 29.00 0 0.10 0.09 0 0 0
April 19, 2024 5.70 5.95 6.75 0 3 0 30.00 0 0.11 0.28 0 1 0
April 19, 2024 4.75 5.05 5.75 0 1 0 31.00 0 0.14 0.29 0 0 0
April 19, 2024 3.80 4.05 4.75 0 0 0 32.00 0 0.17 0.30 0 0 0
April 19, 2024 2.85 3.10 3.80 0 8 0 33.00 0 0.20 0.33 0 5 0
April 19, 2024 1.95 2.15 2.85 0 0 0 34.00 0 0.30 0.23 0 9 0
April 19, 2024 1.10 1.35 1.95 0 10 0 35.00 0.31 0.46 0.46 0 0 0
April 19, 2024 0.50 0.65 0 0 2 0 36.00 0.70 0.90 0 0 13 0
April 19, 2024 0.20 0.34 0.60 0 41 0 37.00 1.35 1.60 1.00 0 2 0
April 19, 2024 0.10 0.19 0.27 0 4 0 38.00 2.20 2.45 1.70 0 0 0
April 19, 2024 0 0.30 0.31 0 0 0 39.00 3.20 3.45 2.65 0 0 0
April 19, 2024 0 0.49 0.11 0 0 0 40.00 4.15 4.40 3.65 0 0 0
April 19, 2024 0 0.49 0.49 0 0 0 42.00 6.15 6.45 5.65 0 0 0
May 17, 2024 11.05 12.90 13.60 0 0 0 24.00 0 0.49 0.49 0 0 0
May 17, 2024 9.45 10.40 11.20 0 0 0 26.00 0 0.49 0.49 0 0 0
May 17, 2024 8.50 9.45 10.25 0 2 0 27.00 0 0.49 0.49 0 0 0
May 17, 2024 7.50 8.50 9.25 0 0 0 28.00 0 0.49 0.49 0 0 0
May 17, 2024 6.55 7.45 8.30 0 0 0 29.00 0 0.49 0.49 0 0 0
May 17, 2024 5.55 6.50 7.30 0 2 0 30.00 0 0.49 0.49 0 0 0
May 17, 2024 4.80 5.45 6.35 0 0 0 31.00 0 0.49 0.49 0 0 0
May 17, 2024 3.85 4.50 0 0 2 0 32.00 0 0.49 0 0 0 0
May 17, 2024 2.90 3.50 4.25 0 0 0 33.00 0 0.49 0.49 0 0 0
May 17, 2024 2.20 2.50 3.35 0 1 0 34.00 0.14 0.55 0.49 0 0 0
May 17, 2024 1.40 1.75 2.40 0 0 0 35.00 0.42 0.80 0.60 0 1 0
May 17, 2024 0.85 1.25 1.70 0 6 0 36.00 0.90 1.20 0.90 0 0 0
May 17, 2024 0.39 0.80 1.10 0 2 0 37.00 1.50 1.75 1.35 0 0 0
May 17, 2024 0.06 0.50 0.65 0 2 0 38.00 2.30 2.60 1.95 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 39.00 2.95 3.55 2.95 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 40.00 4.00 4.50 3.85 0 0 0
May 17, 2024 0 0.49 0.49 0 0 0 42.00 5.75 6.75 5.85 0 0 0
June 21, 2024 13.80 14.05 14.80 0 0 0 22.00 0 0.49 0.49 0 0 0
June 21, 2024 11.65 12.05 12.85 0 0 0 24.00 0 0.49 0.49 0 0 0
June 21, 2024 10.85 11.10 11.85 0 0 0 25.00 0 0.49 0.49 0 0 0
June 21, 2024 9.40 10.10 0 0 0 0 26.00 0 0.12 0 0 0 0
June 21, 2024 8.90 9.15 9.90 0 0 0 27.00 0 0.15 0.14 0 0 0
June 21, 2024 7.90 8.15 8.90 0 0 0 28.00 0 0.16 0.28 0 0 0
June 21, 2024 6.45 7.15 7.85 0 0 0 29.00 0 0.17 0.29 0 0 0
June 21, 2024 5.90 6.20 7.00 0 1 0 30.00 0 0.21 0.31 0 7 0
June 21, 2024 5.00 5.25 6.00 0 0 0 31.00 0 0.24 0.33 0 7 0
June 21, 2024 4.00 4.30 5.10 0 4 0 32.00 0 0.28 0.37 0 0 0
June 21, 2024 3.10 3.45 4.15 0 0 0 33.00 0.25 0.38 0.31 0 1 0
June 21, 2024 2.30 2.60 3.20 0 3 0 34.00 0.38 0.60 0.43 0 0 0
June 21, 2024 1.55 1.85 2.35 0 0 0 35.00 0.60 0.90 0.60 0 0 0
June 21, 2024 1.00 1.20 1.65 0 5 0 36.00 1.00 1.25 0.95 0 0 0
June 21, 2024 0.55 0.75 1.15 0 0 0 37.00 1.65 1.90 1.40 0 0 0
June 21, 2024 0.32 0.50 0.75 0 3 0 38.00 2.35 2.65 2.00 0 0 0
June 21, 2024 0.18 0.32 0 0 0 0 39.00 3.20 3.50 0 0 0 0
June 21, 2024 0 0.22 0.28 0 0 0 40.00 4.15 4.50 3.70 0 0 0
June 21, 2024 0 0.31 0.31 0 0 0 42.00 6.05 6.75 5.65 0 0 0
July 19, 2024 7.80 8.65 9.25 0 0 0 28.00 0 0.19 0.29 0 0 0
July 19, 2024 6.90 7.55 0 0 0 0 29.00 0 0.21 0 0 0 0
July 19, 2024 5.90 6.75 7.25 0 0 0 30.00 0 0.26 0.23 0 0 0
July 19, 2024 5.00 5.55 6.30 0 0 0 31.00 0 0.30 0.27 0 1 0
July 19, 2024 4.05 4.70 5.35 0 0 0 32.00 0.22 0.36 0.31 0 0 0
July 19, 2024 3.15 3.80 4.55 0 0 0 33.00 0.32 0.46 0.38 0 0 0
July 19, 2024 2.50 2.85 3.70 0 0 0 34.00 0.46 0.65 0.55 0 0 0
July 19, 2024 1.75 2.05 2.60 0 0 0 35.00 0.70 0.95 0.75 0 0 0
July 19, 2024 1.20 1.50 1.95 0 0 0 36.00 1.15 1.35 1.05 0 10 0
July 19, 2024 0.75 0.95 1.35 0 0 0 37.00 1.65 2.00 1.50 0 0 0
July 19, 2024 0.44 0.65 0.90 0 0 0 38.00 2.35 2.70 2.10 0 0 0
July 19, 2024 0.26 0.45 0.60 0 0 0 39.00 3.00 3.75 2.85 0 0 0
July 19, 2024 0.13 0.30 0.40 0 0 0 40.00 3.95 4.60 3.95 0 0 0
July 19, 2024 0 0.16 0.33 0 0 0 42.00 5.75 6.65 5.85 0 0 0
August 16, 2024 5.85 6.90 7.60 0 0 0 30.00 0 0.49 0.50 0 0 0
August 16, 2024 5.00 5.80 6.70 0 0 0 31.00 0.02 0.49 0.50 0 0 0
August 16, 2024 4.10 4.90 5.60 0 0 0 32.00 0.14 0.55 0.49 0 0 0
August 16, 2024 3.25 4.05 4.70 0 0 0 33.00 0.29 0.70 0.60 0 0 0
August 16, 2024 2.65 3.25 3.85 0 0 0 34.00 0.55 0.95 0.75 0 0 0
August 16, 2024 2.00 2.30 3.10 0 0 0 35.00 0.85 1.25 1.00 0 0 0
August 16, 2024 1.45 1.80 0 0 0 0 36.00 1.25 1.65 0 0 0 0
August 16, 2024 0.95 1.35 1.70 0 0 0 37.00 1.80 2.15 1.75 0 15 0
August 16, 2024 0.60 0.95 1.25 0 0 0 38.00 2.35 2.95 2.30 0 0 0
August 16, 2024 0.29 0.70 0.85 0 0 0 39.00 3.05 3.85 3.20 0 0 0
August 16, 2024 0.08 0.50 0.60 0 0 0 40.00 3.90 4.70 4.05 0 0 0
August 16, 2024 0 0.49 0 0 0 0 42.00 5.75 6.75 0 0 0 0
September 20, 2024 13.60 14.65 15.40 0 0 0 22.00 0 0.15 0.49 0 0 0
September 20, 2024 11.75 12.75 13.45 0 0 0 24.00 0 0.17 0.17 0 0 0
September 20, 2024 10.75 11.75 0 0 0 0 25.00 0 0.20 0 0 0 0
September 20, 2024 9.80 10.75 11.35 0 0 0 26.00 0 0.22 0.31 0 0 0
September 20, 2024 7.95 8.80 9.35 0 0 0 28.00 0 0.30 0.26 0 0 0
September 20, 2024 6.05 7.00 7.55 0 40 0 30.00 0.20 0.40 0.36 0 1 0
September 20, 2024 5.15 5.90 6.75 0 0 0 31.00 0.29 0.48 0.43 0 0 0
September 20, 2024 4.30 5.05 5.70 0 12 0 32.00 0.33 0.60 0.55 0 2 0
September 20, 2024 3.65 4.15 4.85 0 0 0 33.00 0.46 0.75 0.65 0 2 0
September 20, 2024 2.95 3.30 3.95 0 0 0 34.00 0.70 1.00 0.85 0 2 0
September 20, 2024 2.20 2.60 3.15 0 0 0 35.00 1.00 1.30 1.10 0 2 0
September 20, 2024 1.65 2.00 2.50 0 0 0 36.00 1.45 1.75 1.40 0 0 0
September 20, 2024 1.10 1.45 1.85 0 0 0 37.00 1.95 2.30 1.85 0 0 0
September 20, 2024 0.80 1.10 1.40 0 0 0 38.00 2.50 2.90 2.40 0 0 0
September 20, 2024 0.50 0.80 1.00 0 0 0 39.00 3.25 3.70 3.10 0 0 0
September 20, 2024 0.33 0.55 0.75 0 0 0 40.00 4.00 4.75 3.85 0 0 0
September 20, 2024 0.12 0.28 0.36 0 0 0 42.00 5.75 6.75 5.90 0 0 0
September 20, 2024 0 0.33 0.31 0 0 0 45.00 8.70 9.70 9.00 0 0 0
December 20, 2024 10.85 12.20 12.75 0 0 0 25.00 0 0.28 0.27 0 0 0
December 20, 2024 9.95 10.95 11.95 0 0 0 26.00 0 0.30 0.30 0 0 0
December 20, 2024 8.15 9.10 9.80 0 0 0 28.00 0.18 0.40 0.38 0 0 0
December 20, 2024 6.35 7.30 8.00 0 0 0 30.00 0.25 0.55 0.50 0 0 0
December 20, 2024 4.80 5.55 6.30 0 0 0 32.00 0.47 0.85 0.75 0 0 0
December 20, 2024 3.20 3.85 4.50 0 2 0 34.00 1.00 1.30 1.15 0 0 0
December 20, 2024 2.70 3.30 3.85 0 0 0 35.00 1.35 1.70 1.45 0 0 0
December 20, 2024 2.20 2.80 3.15 0 2 0 36.00 1.75 2.05 1.80 0 0 0
December 20, 2024 1.30 1.65 2.05 0 0 0 38.00 2.70 3.25 2.80 0 0 0
December 20, 2024 0.70 1.05 1.25 0 0 0 40.00 4.30 4.80 4.10 0 0 0
December 20, 2024 0 0.31 0.38 0 100 0 45.00 8.75 9.75 9.00 0 0 0
March 21, 2025 11.00 12.50 13.15 0 0 0 25.00 0 0.46 0.44 0 0 0
March 21, 2025 6.60 8.10 8.90 0 0 0 30.00 0 0.90 0.80 0 0 0
March 21, 2025 5.25 10.60 7.20 0 0 0 32.00 0 1.35 1.15 0 0 0
March 21, 2025 3.90 4.55 5.20 0 0 0 34.00 0 1.95 1.65 0 0 0
March 21, 2025 0 7.75 3.90 0 38 0 36.00 0 2.70 2.40 0 0 0
March 21, 2025 1.70 6.85 2.80 0 0 0 38.00 0 3.70 3.40 0 0 0
March 21, 2025 0 5.95 2.00 0 0 0 40.00 0.09 5.00 4.50 0 0 0
March 21, 2025 0 0.65 0.80 0 0 0 45.00 8.45 9.90 9.25 0 0 0