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: May 20, 2025 at 2:57 p.m.   (Real-time)

  • Last price: 272.770
  • Net change: 5.220
  • Bid price: 272.670
  • Ask price: 272.770
  • 30-day historical volatility: 27.79%
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: 3,640
Volume: 1
Open interest: 387
Volume: 10
June 20, 2025 91.65 94.05 88.90 0 0 0 180.00 0 0.49 0.49 0 0 0
June 20, 2025 71.90 74.20 68.90 0 0 0 200.00 0 0.49 0.49 0 3 0
June 20, 2025 66.75 69.30 64.05 0 0 0 205.00 0.01 0.49 0.49 0 1 0
June 20, 2025 61.95 64.20 59.10 0 0 0 210.00 0.01 0.49 0.49 0 4 0
June 20, 2025 56.80 59.20 54.05 0 0 0 215.00 0.01 0.49 0.49 0 0 0
June 20, 2025 52.15 54.30 49.20 0 6 0 220.00 0.01 0.49 0.49 0 3 0
June 20, 2025 47.10 49.35 44.25 0 0 0 225.00 0.01 0.49 0.49 0 12 0
June 20, 2025 42.15 44.40 39.35 0 1 0 230.00 0.01 0.49 0.55 0 10 0
June 20, 2025 37.10 39.55 34.50 0 0 0 235.00 0.01 0.50 0.75 0 37 0
June 20, 2025 32.40 34.60 29.70 0 0 0 240.00 0.10 0.60 0.90 0 4 0
June 20, 2025 27.55 29.75 25.00 0 30 0 245.00 0.20 0.70 1.00 0 10 0
June 20, 2025 23.35 25.00 20.35 0 2 0 250.00 0.50 1.00 1.55 0 6 0
June 20, 2025 18.80 20.30 15.60 0 14 0 255.00 0.60 1.40 2.20 0 0 0
June 20, 2025 14.35 15.85 11.65 0 12 0 260.00 1.15 1.95 3.30 0 20 0
June 20, 2025 10.40 11.50 8.15 0 2 0 265.00 2.20 2.95 4.95 0 0 0
June 20, 2025 7.05 7.70 5.30 0 1,934 0 270.00 3.70 4.40 7.00 0 0 0
June 20, 2025 4.20 4.90 3.20 0 1,000 0 275.00 5.80 6.70 10.00 0 0 0
June 20, 2025 2.10 2.85 1.80 0 34 0 280.00 8.70 9.60 14.05 0 0 0
June 20, 2025 0.65 1.40 1.10 0.40 0 1 285.00 12.20 13.70 18.65 0 0 0
June 20, 2025 0.10 0.60 0.50 0 0 0 290.00 16.50 18.40 23.75 0 0 0
June 20, 2025 0.01 0.49 0.49 0 0 0 295.00 21.15 23.60 28.75 0 0 0
June 20, 2025 0.01 0.49 0.49 0 0 0 300.00 26.15 28.60 33.75 0 0 0
June 20, 2025 0 0.49 0.49 0 0 0 320.00 46.10 48.55 53.60 0 0 0
July 18, 2025 72.55 74.85 69.50 0 0 0 200.00 0.01 0.49 0.50 0 11 0
July 18, 2025 67.60 69.75 64.60 0 0 0 205.00 0.01 0.50 0.50 0 4 0
July 18, 2025 62.70 64.85 59.75 0 0 0 210.00 0.01 0.50 0.50 0 0 0
July 18, 2025 57.60 59.95 54.85 0 10 0 215.00 0.01 0.50 0.60 0 0 0
July 18, 2025 53.20 55.05 50.00 0 0 0 220.00 0.10 0.60 0.70 0 0 0
July 18, 2025 48.35 50.20 45.10 0 0 0 225.00 0.20 0.65 0.80 0 0 0
July 18, 2025 43.40 45.30 40.35 0 0 0 230.00 0.30 0.75 1.05 0 10 0
July 18, 2025 38.65 40.50 35.60 0 0 0 235.00 0.30 0.90 1.30 0 0 0
July 18, 2025 33.75 35.75 31.05 0 0 0 240.00 0.70 1.15 1.65 0 0 0
July 18, 2025 29.45 31.20 26.35 0 0 0 245.00 0.80 1.50 2.10 0 0 0
July 18, 2025 24.90 26.70 21.95 0 0 0 250.00 1.20 1.90 2.70 0 0 0
July 18, 2025 16.45 17.80 13.80 0 31 0 260.00 2.80 3.35 4.90 0 10 0
July 18, 2025 9.55 10.25 7.50 0 11 0 270.00 5.55 6.20 8.70 0 0 0
July 18, 2025 4.30 4.70 3.40 0 0 0 280.00 10.20 11.05 14.95 0 0 0
July 18, 2025 1.20 1.75 1.10 0 0 0 290.00 17.25 18.60 23.90 0 0 0
July 18, 2025 0.10 0.60 0.50 0 0 0 300.00 26.15 28.55 33.75 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 320.00 46.20 48.55 53.55 0 0 0
August 15, 2025 62.75 66.05 61.15 0 0 0 210.00 0.30 0.80 0.90 0 0 0
August 15, 2025 57.90 61.20 56.20 0 0 0 215.00 0.40 0.90 1.60 0 0 0
August 15, 2025 53.10 56.35 51.45 0 0 0 220.00 0.60 1.00 1.95 0 20 0
August 15, 2025 48.75 51.45 46.70 0 0 0 225.00 0.80 1.20 1.60 0 0 0
August 15, 2025 44.05 46.70 42.05 0 0 0 230.00 0.23 2.20 2.40 0 10 0
August 15, 2025 39.45 42.00 37.35 0 0 0 235.00 1.30 1.80 2.90 0 10 0
August 15, 2025 34.70 37.00 32.90 0 0 0 240.00 1.70 2.20 3.05 0 10 0
August 15, 2025 30.25 32.60 28.55 0 0 0 245.00 2.10 3.00 3.75 0 2 0
August 15, 2025 26.10 28.30 24.25 0 0 0 250.00 2.20 3.90 4.60 0 2 0
August 15, 2025 18.35 19.90 16.60 0 50 0 260.00 4.50 5.90 7.30 0 12 0
August 15, 2025 11.45 13.10 10.60 0 0 0 270.00 7.35 9.05 11.40 0 0 0
August 15, 2025 6.20 7.85 5.85 0 0 0 280.00 12.10 13.75 17.10 0 0 0
August 15, 2025 2.60 4.25 2.85 0 0 0 290.00 18.60 20.35 24.90 0 0 0
August 15, 2025 0.55 2.30 1.20 0 0 0 300.00 26.30 28.95 33.85 0 0 0
August 15, 2025 0.01 0.50 0.49 0 0 0 320.00 45.95 48.75 53.85 0 0 0
September 19, 2025 92.65 95.50 90.25 0 0 0 180.00 0.01 0.50 0.60 0 4 0
September 19, 2025 73.00 76.00 70.75 0 0 0 200.00 0.30 0.80 1.20 0 0 0
September 19, 2025 63.25 66.30 61.40 0 0 0 210.00 0.60 1.10 1.55 0 10 0
September 19, 2025 58.50 61.35 56.65 0 0 0 215.00 0.80 1.30 1.90 0 0 0
September 19, 2025 53.65 56.60 51.50 0 0 0 220.00 1.10 1.50 2.20 0 6 0
September 19, 2025 49.55 51.85 46.95 0 0 0 225.00 1.05 2.10 2.55 0 0 0
September 19, 2025 44.90 47.20 42.30 0 0 0 230.00 1.70 2.20 2.85 0 0 0
September 19, 2025 40.35 42.50 37.90 0 0 0 235.00 2.10 2.85 3.50 0 8 0
September 19, 2025 35.90 38.00 33.65 0 0 0 240.00 2.50 3.30 4.10 0 0 0
September 19, 2025 31.55 33.80 29.45 0 0 0 245.00 3.20 4.00 5.00 0 0 0
September 19, 2025 27.40 29.60 25.50 0 21 0 250.00 3.75 5.05 6.30 0 0 0
September 19, 2025 20.10 21.70 18.30 0 12 0 260.00 6.00 7.20 9.00 0 10 0
September 19, 2025 13.40 14.70 12.30 0 2 0 270.00 9.35 10.75 13.10 0 0 0
September 19, 2025 8.15 9.55 7.40 0 0 0 280.00 14.00 15.50 18.70 0 0 0
September 19, 2025 4.40 5.70 4.25 0 0 0 290.00 20.00 21.70 25.70 0 0 0
September 19, 2025 1.95 3.40 2.00 0 22 0 300.00 27.55 29.45 34.25 0 0 0
September 19, 2025 0.11 0.60 0.50 0 0 0 320.00 45.90 48.70 54.00 0 0 0
September 19, 2025 0 0.50 0.49 0 0 0 350.00 75.75 79.50 84.50 0 0 0
October 17, 2025 54.25 57.30 52.35 0 0 0 220.00 1.40 1.90 2.65 0 0 0
October 17, 2025 45.75 47.70 43.35 0 0 0 230.00 2.10 2.85 3.45 0 0 0
October 17, 2025 41.25 43.40 39.00 0 0 0 235.00 2.60 3.40 4.20 0 0 0
October 17, 2025 36.90 39.25 34.70 0 0 0 240.00 2.85 4.05 3.90 -1.15 0 10
October 17, 2025 32.70 35.15 30.70 0 0 0 245.00 3.90 4.85 6.05 0 0 0
October 17, 2025 28.50 30.95 26.80 0 0 0 250.00 4.35 5.85 7.15 0 0 0
October 17, 2025 20.90 23.30 19.70 0 0 0 260.00 6.70 8.35 10.00 0 0 0
October 17, 2025 14.70 16.65 13.70 0 0 0 270.00 9.95 11.75 14.10 0 0 0
October 17, 2025 9.35 10.95 9.05 0 0 0 280.00 14.90 16.45 19.55 0 0 0
October 17, 2025 5.40 6.90 5.20 0 0 0 290.00 20.35 22.55 26.50 0 0 0
October 17, 2025 2.70 4.25 2.90 0 0 0 300.00 27.45 30.15 34.60 0 0 0
October 17, 2025 0.40 0.90 0.70 0 0 0 320.00 45.85 48.65 54.00 0 0 0
November 21, 2025 46.50 49.70 45.00 0 0 0 230.00 3.10 3.90 4.70 0 0 0
November 21, 2025 38.25 40.60 36.70 0 0 0 240.00 4.50 5.30 6.45 0 0 0
November 21, 2025 34.00 36.40 32.80 0 0 0 245.00 4.15 6.70 7.60 0 0 0
November 21, 2025 30.00 32.70 29.00 0 0 0 250.00 6.20 7.65 8.80 0 0 0
November 21, 2025 23.00 25.10 21.90 0 0 0 260.00 8.80 10.20 12.00 0 0 0
November 21, 2025 16.20 18.65 16.05 0 0 0 270.00 12.20 13.70 16.10 0 0 0
November 21, 2025 10.85 13.75 10.80 0 0 0 280.00 16.70 18.30 21.40 0 0 0
November 21, 2025 7.35 9.00 7.20 0 0 0 290.00 22.10 24.30 28.10 0 0 0
November 21, 2025 4.00 6.15 5.25 0 0 0 300.00 28.90 31.55 35.85 0 0 0
November 21, 2025 0.46 1.90 2.80 0 0 0 320.00 46.15 48.80 54.90 0 0 0
December 19, 2025 94.25 97.45 92.10 0 6 0 180.00 0.60 1.10 1.70 0 30 0
December 19, 2025 74.95 78.00 73.05 0 11 0 200.00 1.30 1.80 2.55 0 5 0
December 19, 2025 64.95 68.75 63.65 0 0 0 210.00 1.90 2.40 3.20 0 0 0
December 19, 2025 55.75 59.10 54.60 0 10 0 220.00 2.10 3.60 4.15 0 0 0
December 19, 2025 47.75 49.90 45.65 0 0 0 230.00 3.25 4.65 5.45 0 20 0
December 19, 2025 39.35 41.50 37.45 0 0 0 240.00 5.10 6.25 7.45 0 0 0
December 19, 2025 31.40 33.50 30.00 0 1 0 250.00 6.55 8.45 9.75 0 0 0
December 19, 2025 24.25 26.30 23.20 0 372 0 260.00 9.25 11.10 12.90 0 12 0
December 19, 2025 12.70 14.50 12.10 0 20 0 280.00 17.50 18.85 21.80 0 0 0
December 19, 2025 5.30 7.35 6.40 0 16 0 300.00 29.90 31.65 35.80 0 0 0
December 19, 2025 0.01 0.50 0.50 0 0 0 350.00 75.55 79.55 84.85 0 5 0
March 20, 2026 76.75 79.40 74.50 0 0 0 200.00 2.20 3.00 3.75 0 11 0
March 20, 2026 67.55 70.35 65.40 0 0 0 210.00 3.10 3.90 4.70 0 0 0
March 20, 2026 58.90 60.90 56.85 0 0 0 220.00 4.20 4.90 5.90 0 30 0
March 20, 2026 50.50 52.40 48.50 0 0 0 230.00 5.30 6.50 7.65 0 20 0
March 20, 2026 42.35 44.50 40.85 0 0 0 240.00 7.10 8.30 9.75 0 0 0
March 20, 2026 34.70 37.00 33.60 0 0 0 250.00 9.20 10.90 12.40 0 0 0
March 20, 2026 27.70 29.70 27.10 0 0 0 260.00 11.90 13.80 15.80 0 0 0
March 20, 2026 16.10 18.10 15.60 0 10 0 280.00 19.70 22.25 25.30 0 0 0
March 20, 2026 8.50 9.50 8.10 0 0 0 300.00 31.70 34.10 37.85 0 0 0
March 20, 2026 0.65 1.10 0.90 0 0 0 350.00 75.65 79.55 84.85 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.