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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

TRI – Thomson Reuters Corporation

Last update: July 13, 2025 at 4:08 a.m.   (Real-time)

  • Last price: 272.450
  • Net change: -2.890
  • Bid price: 264.750
  • Ask price: 274.600
  • 30-day historical volatility: 12.59%
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: 3,023
Volume: 0
Open interest: 360
Volume: 0
July 18, 2025 72.00 73.15 73.10 0 0 0 200.00 0 0.47 0.47 0 11 0
July 18, 2025 67.10 68.15 68.10 0 0 0 205.00 0 0.47 0.47 0 4 0
July 18, 2025 62.00 63.30 63.30 0 0 0 210.00 0 0.47 0.47 0 0 0
July 18, 2025 56.95 58.10 58.10 0 10 0 215.00 0 0.47 0.47 0 0 0
July 18, 2025 51.95 53.10 53.10 0 0 0 220.00 0 0.47 0.47 0 0 0
July 18, 2025 47.00 48.10 48.10 0 0 0 225.00 0 0.47 0.47 0 0 0
July 18, 2025 41.85 43.20 43.10 0 0 0 230.00 0 0.47 0.47 0 10 0
July 18, 2025 36.85 38.25 38.10 0 0 0 235.00 0 0.47 0.47 0 0 0
July 18, 2025 31.85 33.10 33.15 0 0 0 240.00 0 0.47 0.47 0 0 0
July 18, 2025 26.95 28.15 28.15 0 0 0 245.00 0 0.47 0.47 0 0 0
July 18, 2025 22.10 23.45 23.45 0 0 0 250.00 0 0.47 0.47 0 3 0
July 18, 2025 12.25 13.30 13.30 0 31 0 260.00 0.01 0.50 0.50 0 18 0
July 18, 2025 3.50 4.55 4.55 0 14 0 270.00 0.95 1.80 1.80 0 4 0
July 18, 2025 0.01 0.44 0.44 0 1,013 0 280.00 7.15 8.05 8.05 0 10 0
July 18, 2025 0 0.47 0.47 0 0 0 290.00 17.00 18.20 18.20 0 0 0
July 18, 2025 0 0.47 0.47 0 0 0 300.00 27.00 28.20 28.20 0 0 0
July 18, 2025 0 0.47 0.47 0 0 0 320.00 47.00 48.20 48.20 0 0 0
August 15, 2025 61.70 64.50 64.50 0 0 0 210.00 0.01 0.49 0.49 0 0 0
August 15, 2025 56.80 59.60 59.60 0 0 0 215.00 0.01 0.49 0.49 0 0 0
August 15, 2025 51.85 54.55 54.55 0 0 0 220.00 0.01 0.50 0.50 0 20 0
August 15, 2025 47.25 49.60 49.60 0 0 0 225.00 0.01 0.50 0.50 0 0 0
August 15, 2025 42.30 44.75 44.75 0 0 0 230.00 0.10 0.60 0.60 0 10 0
August 15, 2025 37.40 39.95 39.95 0 0 0 235.00 0.20 0.70 0.70 0 10 0
August 15, 2025 32.65 35.15 35.15 0 0 0 240.00 0.30 0.80 0.80 0 10 0
August 15, 2025 27.85 30.35 30.35 0 0 0 245.00 0.60 1.10 1.10 0 2 0
August 15, 2025 23.00 25.75 25.75 0 0 0 250.00 0.01 2.60 2.60 0 2 0
August 15, 2025 14.35 16.95 16.95 0 50 0 260.00 0.90 3.80 3.80 0 23 0
August 15, 2025 6.65 9.35 9.35 0 72 0 270.00 3.30 6.10 6.10 0 2 0
August 15, 2025 1.60 4.45 4.45 0 1,204 0 280.00 8.45 11.10 11.10 0 0 0
August 15, 2025 0.01 2.15 2.15 0 10 0 290.00 16.80 18.70 18.70 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 300.00 26.15 28.65 28.65 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 310.00 36.15 38.65 38.65 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 320.00 46.15 48.65 48.65 0 0 0
September 19, 2025 92.30 93.75 93.75 0 0 0 180.00 0.01 0.49 0.49 0 4 0
September 19, 2025 72.65 73.95 73.95 0 0 0 200.00 0.01 0.50 0.50 0 0 0
September 19, 2025 62.80 64.40 64.40 0 0 0 210.00 0.12 0.60 0.60 0 10 0
September 19, 2025 57.90 59.20 59.20 0 0 0 215.00 0.20 0.70 0.70 0 0 0
September 19, 2025 52.95 54.35 54.35 0 4 0 220.00 0.30 0.80 0.80 0 6 0
September 19, 2025 47.95 49.40 49.40 0 0 0 225.00 0.44 0.80 0.80 0 0 0
September 19, 2025 43.15 45.00 45.00 0 0 0 230.00 0.55 1.15 1.15 0 0 0
September 19, 2025 38.40 40.20 40.20 0 0 0 235.00 0.80 1.40 1.40 0 8 0
September 19, 2025 33.70 35.50 35.50 0 0 0 240.00 1.10 1.75 1.75 0 0 0
September 19, 2025 29.25 30.85 30.85 0 0 0 245.00 1.50 2.15 2.15 0 0 0
September 19, 2025 24.35 26.00 26.00 0 21 0 250.00 2.10 2.50 2.50 0 0 0
September 19, 2025 16.65 17.90 17.90 0 12 0 260.00 3.80 4.70 4.70 0 10 0
September 19, 2025 9.95 10.90 10.90 0 18 0 270.00 6.80 7.50 7.50 0 0 0
September 19, 2025 4.85 5.75 5.75 0 6 0 280.00 11.40 12.70 12.70 0 0 0
September 19, 2025 1.75 2.65 2.65 0 12 0 290.00 18.15 19.90 19.90 0 0 0
September 19, 2025 0.27 1.05 1.05 0 22 0 300.00 26.60 28.75 28.75 0 0 0
September 19, 2025 0.01 0.49 0.49 0 0 0 310.00 36.25 38.40 38.40 0 0 0
September 19, 2025 0.01 0.49 0.49 0 0 0 320.00 46.25 48.40 48.40 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 350.00 76.25 78.40 78.40 0 0 0
October 17, 2025 53.40 55.40 55.40 0 0 0 220.00 0.55 0.95 0.95 0 0 0
October 17, 2025 44.00 45.90 45.90 0 0 0 230.00 0.95 1.60 1.60 0 3 0
October 17, 2025 39.35 41.20 41.20 0 0 0 235.00 1.25 1.95 1.95 0 0 0
October 17, 2025 34.85 36.65 36.65 0 0 0 240.00 1.65 2.35 2.35 0 10 0
October 17, 2025 30.00 32.20 32.20 0 0 0 245.00 2.15 2.90 2.90 0 0 0
October 17, 2025 25.65 27.90 27.90 0 0 0 250.00 2.80 3.65 3.65 0 3 0
October 17, 2025 18.15 19.65 19.65 0 0 0 260.00 4.65 5.80 5.80 0 0 0
October 17, 2025 11.40 12.80 12.80 0 20 0 270.00 7.75 8.80 8.80 0 0 0
October 17, 2025 6.20 7.45 7.45 0 0 0 280.00 12.25 13.95 13.95 0 0 0
October 17, 2025 2.60 3.70 3.70 0 0 0 290.00 19.00 20.40 20.40 0 0 0
October 17, 2025 0.55 1.70 1.70 0 2 0 300.00 26.70 29.25 29.25 0 0 0
October 17, 2025 0.20 0.65 0.65 0 0 0 310.00 36.45 38.60 38.60 0 0 0
October 17, 2025 0.01 0.49 0.49 0 0 0 320.00 46.15 48.50 48.50 0 0 0
November 21, 2025 45.25 47.45 47.45 0 0 0 230.00 1.55 3.25 3.25 0 0 0
November 21, 2025 36.25 38.75 38.75 0 0 0 240.00 2.50 4.20 4.20 0 10 0
November 21, 2025 31.95 34.45 34.45 0 0 0 245.00 3.20 4.85 4.85 0 0 0
November 21, 2025 27.60 30.30 30.30 0 0 0 250.00 4.05 5.70 5.70 0 0 0
November 21, 2025 20.10 21.90 21.90 0 0 0 260.00 6.25 7.95 7.95 0 0 0
November 21, 2025 13.55 15.55 15.55 0 0 0 270.00 9.55 11.50 11.50 0 0 0
November 21, 2025 8.45 10.20 10.20 0 5 0 280.00 14.10 16.00 16.00 0 0 0
November 21, 2025 4.75 6.30 6.30 0 12 0 290.00 20.50 22.65 22.65 0 0 0
November 21, 2025 2.25 3.90 3.90 0 16 0 300.00 28.00 30.55 30.55 0 0 0
November 21, 2025 0.80 2.50 2.50 0 0 0 310.00 36.90 39.35 39.35 0 0 0
November 21, 2025 0.12 0.95 0.95 0 0 0 320.00 46.25 48.95 48.95 0 0 0
December 19, 2025 93.55 95.55 95.55 0 6 0 180.00 0.14 0.60 0.60 0 30 0
December 19, 2025 74.10 76.10 76.10 0 11 0 200.00 0.55 1.35 1.35 0 5 0
December 19, 2025 64.50 66.50 66.50 0 0 0 210.00 0.90 1.60 1.60 0 0 0
December 19, 2025 55.00 57.60 57.60 0 10 0 220.00 1.40 2.25 2.25 0 0 0
December 19, 2025 46.00 47.75 47.75 0 0 0 230.00 2.15 3.05 3.05 0 20 0
December 19, 2025 36.70 39.05 39.05 0 0 0 240.00 3.30 4.25 4.25 0 0 0
December 19, 2025 32.55 34.85 34.85 0 0 0 245.00 4.10 5.10 5.10 0 0 0
December 19, 2025 28.60 30.85 30.85 0 2 0 250.00 4.95 6.20 6.20 0 15 0
December 19, 2025 21.10 23.35 23.35 0 372 0 260.00 7.35 8.85 8.85 0 12 0
December 19, 2025 14.95 16.80 16.80 0 0 0 270.00 10.80 12.20 12.20 0 0 0
December 19, 2025 9.90 11.30 11.30 0 30 0 280.00 15.50 16.80 16.80 0 2 0
December 19, 2025 5.85 7.20 7.20 0 2 0 290.00 21.00 23.25 23.30 0 0 0
December 19, 2025 3.00 4.30 4.30 0 16 0 300.00 28.20 30.30 30.30 0 0 0
December 19, 2025 1.20 2.55 2.55 0 0 0 310.00 36.75 39.30 39.30 0 0 0
December 19, 2025 0.55 1.40 1.40 0 0 0 320.00 46.20 48.75 48.75 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 350.00 75.60 78.70 78.70 0 5 0
March 20, 2026 75.25 78.15 78.15 0 0 0 200.00 1.40 1.90 1.90 0 11 0
March 20, 2026 65.90 68.45 68.45 0 0 0 210.00 1.90 3.00 3.00 0 0 0
March 20, 2026 56.90 59.75 59.75 0 0 0 220.00 2.70 3.80 3.80 0 32 0
March 20, 2026 48.30 50.20 50.20 0 0 0 230.00 3.80 4.95 4.95 0 20 0
March 20, 2026 39.95 41.90 41.90 0 0 0 240.00 5.30 6.70 6.70 0 0 0
March 20, 2026 32.20 34.20 34.20 0 0 0 250.00 7.30 8.85 8.85 0 0 0
March 20, 2026 25.25 27.20 27.20 0 0 0 260.00 10.05 11.85 11.85 0 0 0
March 20, 2026 13.65 15.75 15.75 0 20 0 280.00 18.15 19.60 19.60 0 0 0
March 20, 2026 6.20 7.80 7.80 0 0 0 300.00 30.60 32.65 32.65 0 0 0
March 20, 2026 1.75 3.40 3.40 0 0 0 320.00 46.90 49.45 49.45 0 0 0
March 20, 2026 0.10 0.60 0.60 0 0 0 350.00 75.85 79.00 79.00 0 5 0
June 19, 2026 58.70 61.35 61.35 0 0 0 220.00 3.90 4.65 4.65 0 0 0
June 19, 2026 50.30 52.75 52.75 0 0 0 230.00 5.20 7.30 7.30 0 0 0
June 19, 2026 42.35 44.70 44.70 0 0 0 240.00 6.80 9.15 9.15 0 0 0
June 19, 2026 28.10 30.10 30.10 0 0 0 260.00 11.95 13.80 13.80 0 0 0
June 19, 2026 16.65 18.00 18.00 0 0 0 280.00 20.40 21.90 21.90 0 0 0
June 19, 2026 8.60 11.15 11.15 0 0 0 300.00 32.25 35.05 35.05 0 0 0
June 19, 2026 3.70 4.50 4.50 0 0 0 320.00 47.70 50.25 50.25 0 0 0
June 19, 2026 0.70 1.20 1.20 0 0 0 350.00 75.75 79.20 79.20 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.