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

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: June 14, 2025 at 11:07 a.m.   (Real-time)

  • Last price: 264.980
  • Net change: -3.220
  • Bid price: 263.150
  • Ask price: 271.380
  • 30-day historical volatility: 15.13%
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: 3,682
Volume: 0
Open interest: 425
Volume: 2
June 20, 2025 84.55 86.50 86.50 0 0 0 180.00 0 0.49 0.49 0 0 0
June 20, 2025 64.65 66.25 66.25 0 0 0 200.00 0 0.49 0.49 0 3 0
June 20, 2025 59.55 60.90 60.90 0 0 0 205.00 0 0.49 0.49 0 1 0
June 20, 2025 54.60 56.25 56.25 0 0 0 210.00 0 0.49 0.49 0 4 0
June 20, 2025 49.60 51.25 51.25 0 0 0 215.00 0 0.49 0.49 0 0 0
June 20, 2025 44.65 46.55 46.55 0 6 0 220.00 0 0.49 0.49 0 3 0
June 20, 2025 39.65 41.55 41.55 0 0 0 225.00 0 0.49 0.49 0 12 0
June 20, 2025 34.60 36.25 36.25 0 1 0 230.00 0 0.49 0.49 0 10 0
June 20, 2025 29.65 31.25 31.25 0 0 0 235.00 0 0.49 0.49 0 37 0
June 20, 2025 24.75 26.35 26.35 0 0 0 240.00 0 0.50 0.50 0 4 0
June 20, 2025 19.55 20.85 20.85 0 30 0 245.00 0 0.50 0.50 0 11 0
June 20, 2025 14.65 15.90 15.90 0 2 0 250.00 0.01 0.50 0.50 0 6 0
June 20, 2025 10.10 11.10 11.10 0 14 0 255.00 0.07 0.65 0.65 0 0 0
June 20, 2025 5.70 6.60 6.60 0 12 0 260.00 0.50 1.25 1.25 0 21 0
June 20, 2025 2.05 3.05 3.05 0 2 0 265.00 1.95 2.80 2.80 0 0 0
June 20, 2025 0.23 1.00 1.00 0 1,936 0 270.00 4.90 5.85 5.85 0 12 0
June 20, 2025 0.01 0.50 0.50 0 1,015 0 275.00 9.45 10.45 10.45 0 0 0
June 20, 2025 0 0.50 0.50 0 36 0 280.00 14.30 15.55 15.55 0 0 0
June 20, 2025 0 0.50 0.50 0 1 0 285.00 19.25 20.55 20.55 0 0 0
June 20, 2025 0 0.50 0.50 0 1 0 290.00 23.90 25.55 25.55 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 295.00 28.90 30.55 30.55 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 300.00 33.90 35.55 35.55 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 320.00 53.90 55.50 55.50 0 0 0
July 18, 2025 65.15 66.70 66.70 0 0 0 200.00 0.01 0.49 0.49 0 11 0
July 18, 2025 60.20 61.80 61.80 0 0 0 205.00 0.01 0.49 0.49 0 4 0
July 18, 2025 55.20 56.70 56.70 0 0 0 210.00 0.01 0.49 0.49 0 0 0
July 18, 2025 50.15 51.75 51.75 0 10 0 215.00 0.01 0.49 0.49 0 0 0
July 18, 2025 45.35 46.85 46.85 0 0 0 220.00 0.01 0.49 0.49 0 0 0
July 18, 2025 40.45 42.00 42.00 0 0 0 225.00 0.02 0.49 0.49 0 0 0
July 18, 2025 35.50 37.10 37.10 0 0 0 230.00 0.10 0.55 0.55 0 10 0
July 18, 2025 30.65 32.15 32.15 0 0 0 235.00 0.21 0.65 0.65 0 0 0
July 18, 2025 25.75 27.40 27.40 0 0 0 240.00 0.36 0.90 0.90 0 0 0
July 18, 2025 21.10 22.65 22.65 0 0 0 245.00 0.75 1.15 1.15 0 0 0
July 18, 2025 16.65 18.15 18.15 0 0 0 250.00 1.15 1.65 1.65 0 2 0
July 18, 2025 8.80 9.50 9.50 0 31 0 260.00 2.95 3.60 3.60 0 10 0
July 18, 2025 3.10 3.80 3.80 0 11 0 270.00 7.00 8.05 8.05 0 4 0
July 18, 2025 0.60 1.00 1.00 0 0 0 280.00 14.30 16.05 16.05 0 0 0
July 18, 2025 0.01 0.49 0.49 0 0 0 290.00 23.60 25.55 25.55 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 300.00 33.60 35.65 35.65 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 320.00 53.60 55.65 55.65 0 0 0
August 15, 2025 54.85 58.70 58.70 0 0 0 210.00 0.01 1.10 1.10 0 0 0
August 15, 2025 50.15 53.30 53.30 0 0 0 215.00 0.01 2.15 2.15 0 0 0
August 15, 2025 45.50 48.35 48.35 0 0 0 220.00 0.01 2.30 2.30 0 20 0
August 15, 2025 40.80 43.55 43.55 0 0 0 225.00 0.01 1.55 1.55 0 0 0
August 15, 2025 36.00 38.85 38.85 0 0 0 230.00 0.01 1.80 1.80 0 10 0
August 15, 2025 30.85 34.20 34.20 0 0 0 235.00 0.01 2.85 2.85 0 10 0
August 15, 2025 26.30 29.60 29.60 0 0 0 240.00 0.03 3.25 3.25 0 10 0
August 15, 2025 21.85 25.20 25.20 0 0 0 245.00 0.45 3.90 3.90 0 2 0
August 15, 2025 17.95 21.00 21.00 0 0 0 250.00 1.20 4.45 4.45 0 2 0
August 15, 2025 10.15 13.55 13.55 0 50 0 260.00 3.75 7.10 7.10 0 18 0
August 15, 2025 4.60 7.85 7.85 0 0 0 270.00 8.05 11.35 11.35 0 0 0
August 15, 2025 1.65 4.25 4.25 0 0 0 280.00 14.65 17.90 17.90 0 0 0
August 15, 2025 0.01 2.50 2.50 0 1 0 290.00 23.65 26.25 26.25 0 0 0
August 15, 2025 0.01 0.85 0.85 0 0 0 300.00 33.55 36.05 36.05 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 320.00 52.85 56.35 56.35 0 0 0
September 19, 2025 85.45 87.80 87.80 0 0 0 180.00 0.01 0.50 0.50 0 4 0
September 19, 2025 65.65 67.80 67.80 0 0 0 200.00 0.30 0.75 0.75 0 0 0
September 19, 2025 56.10 58.15 58.15 0 0 0 210.00 0.55 1.10 1.10 0 10 0
September 19, 2025 51.15 52.95 52.95 0 0 0 215.00 0.70 1.30 1.30 0 0 0
September 19, 2025 46.40 48.10 48.10 0 0 0 220.00 0.90 1.55 1.55 0 6 0
September 19, 2025 41.60 43.80 43.80 0 0 0 225.00 1.20 1.85 1.85 0 0 0
September 19, 2025 36.95 39.15 39.15 0 0 0 230.00 1.60 2.25 2.25 0 0 0
September 19, 2025 32.45 34.50 34.50 0 0 0 235.00 2.10 2.70 2.70 0 8 0
September 19, 2025 28.15 29.85 29.85 0 0 0 240.00 2.70 3.45 3.45 0 0 0
September 19, 2025 24.20 25.65 25.65 0 0 0 245.00 3.50 4.20 4.20 0 0 0
September 19, 2025 20.50 21.65 21.65 0 21 0 250.00 4.50 5.30 5.30 0 0 0
September 19, 2025 13.50 14.50 14.50 0 12 0 260.00 7.40 8.20 8.20 0 10 0
September 19, 2025 8.10 8.85 8.85 0 4 0 270.00 11.40 12.50 12.50 0 0 0
September 19, 2025 4.15 5.00 5.00 0 6 0 280.00 17.40 18.90 18.90 0 0 0
September 19, 2025 1.70 2.65 2.65 0 2 0 290.00 24.55 26.55 26.55 0 0 0
September 19, 2025 0.43 1.25 1.25 0 22 0 300.00 33.55 36.05 36.05 0 0 0
September 19, 2025 0.01 0.49 0.49 0 0 0 320.00 53.30 56.20 56.20 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 350.00 83.35 86.20 86.20 0 0 0
October 17, 2025 47.30 49.20 49.20 0 0 0 220.00 1.30 2.05 2.05 0 0 0
October 17, 2025 38.00 40.15 40.15 0 0 0 230.00 2.20 2.90 2.90 0 0 0
October 17, 2025 33.85 35.45 35.45 0 0 0 235.00 2.80 3.45 3.45 0 0 0
October 17, 2025 29.45 31.25 31.25 0 0 0 240.00 3.50 4.25 4.25 0 10 0
October 17, 2025 25.25 27.20 27.20 0 0 0 245.00 4.30 5.20 5.20 0 0 0
October 17, 2025 21.70 23.40 23.40 0 0 0 250.00 5.40 6.40 6.40 0 0 0
October 17, 2025 15.10 16.25 16.25 0 0 0 260.00 8.35 9.50 9.50 0 0 0
October 17, 2025 9.55 10.55 10.55 0 0 0 270.00 12.50 13.90 13.90 0 0 0
October 17, 2025 5.40 6.45 6.45 0 0 0 280.00 18.25 19.95 19.95 0 0 0
October 17, 2025 2.60 3.75 3.75 0 0 0 290.00 24.90 27.35 27.35 0 0 0
October 17, 2025 0.95 1.95 1.95 0 1 0 300.00 33.75 36.30 36.30 0 0 0
October 17, 2025 0.01 0.50 0.50 0 0 0 320.00 53.10 56.15 56.15 0 0 0
November 21, 2025 39.30 41.90 41.90 0 0 0 230.00 2.20 4.45 4.45 0 0 0
November 21, 2025 30.50 33.45 33.45 0 0 0 240.00 3.70 5.90 5.90 0 0 0
November 21, 2025 26.90 29.45 29.45 0 0 0 245.00 4.70 6.85 6.85 0 0 0
November 21, 2025 23.10 25.65 25.65 0 0 0 250.00 5.90 7.95 7.95 0 0 0
November 21, 2025 16.15 18.65 18.65 0 0 0 260.00 9.05 11.30 11.30 0 0 0
November 21, 2025 10.60 13.00 13.00 0 0 0 270.00 13.25 15.95 15.95 0 0 0
November 21, 2025 6.40 8.65 8.65 0 0 0 280.00 19.00 21.75 21.75 0 0 0
November 21, 2025 3.30 5.65 5.65 0 2 0 290.00 25.70 29.05 29.05 0 0 0
November 21, 2025 1.40 3.75 3.75 0 6 0 300.00 34.15 37.10 37.10 0 0 0
November 21, 2025 0.40 0.90 0.90 0 0 0 320.00 52.85 57.10 57.10 0 0 0
December 19, 2025 86.50 89.35 89.35 0 6 0 180.00 0.50 1.30 1.30 0 30 0
December 19, 2025 67.25 70.40 70.40 0 11 0 200.00 1.15 2.05 2.05 0 5 0
December 19, 2025 57.80 60.95 60.95 0 0 0 210.00 1.75 2.65 2.65 0 0 0
December 19, 2025 48.95 51.10 51.10 0 10 0 220.00 2.60 3.50 3.50 0 0 0
December 19, 2025 40.50 42.55 42.55 0 0 0 230.00 3.90 4.80 4.80 0 20 0
December 19, 2025 32.25 34.15 34.15 0 0 0 240.00 5.60 6.60 6.60 0 0 0
December 19, 2025 24.65 26.70 26.70 0 2 0 250.00 8.00 9.00 9.00 0 0 0
December 19, 2025 18.60 19.70 19.70 0 372 0 260.00 11.10 12.20 12.20 0 12 0
December 19, 2025 8.60 9.75 9.75 0 20 0 280.00 20.60 21.85 21.85 1.50 0 2
December 19, 2025 2.90 4.35 4.35 0 16 0 300.00 35.00 37.00 37.00 0 0 0
December 19, 2025 0.70 1.20 1.20 0 0 0 320.00 52.70 56.45 56.45 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 350.00 82.70 86.45 86.45 0 5 0
March 20, 2026 68.95 71.40 71.40 0 0 0 200.00 2.35 3.10 3.10 0 11 0
March 20, 2026 60.05 62.45 62.45 0 0 0 210.00 3.25 4.00 4.00 0 0 0
March 20, 2026 51.40 53.70 53.70 0 0 0 220.00 4.50 5.05 5.05 0 32 0
March 20, 2026 43.60 45.40 45.40 0 0 0 230.00 6.00 7.00 7.00 0 20 0
March 20, 2026 35.75 37.55 37.55 0 0 0 240.00 8.00 9.20 9.20 0 0 0
March 20, 2026 28.70 30.40 30.40 0 0 0 250.00 10.65 11.80 11.80 0 0 0
March 20, 2026 22.10 24.00 24.00 0 0 0 260.00 14.05 15.30 15.30 0 0 0
March 20, 2026 12.10 13.30 13.30 0 10 0 280.00 23.15 25.50 25.50 0 0 0
March 20, 2026 5.30 6.40 6.40 0 0 0 300.00 36.50 38.70 38.70 0 0 0
March 20, 2026 1.70 3.20 3.20 0 0 0 320.00 53.30 56.25 56.25 0 0 0
March 20, 2026 0.20 0.70 0.70 0 0 0 350.00 83.20 86.15 86.15 0 5 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.