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

NA – National Bank of Canada

Last update: April 5, 2025 at 12:06 p.m.   (Real-time)

  • Last price: 112.960
  • Net change: -5.550
  • Bid price: 112.930
  • Ask price: 113.340
  • 30-day historical volatility: 25.62%
CallsPuts
Bid priceAsk priceLast priceNet changeOpen int.Vol.StrikeBid priceAsk priceLast priceNet changeOpen int.Vol.
Open interest: 47,204
Volume: 2,597
Open interest: 22,137
Volume: 568
April 11, 2025 (Weekly)
5.95 6.80 6.80 0 0 0 108.00 0.86 1.19 1.19 0.66 1 10
4.50 5.05 5.05 -4.80 15 15 110.00 1.27 1.61 1.61 0 12 0
3.05 3.75 3.75 -4.55 0 16 112.00 1.83 2.10 2.10 1.45 0 10
1.95 2.30 2.30 -3.37 0 20 114.00 2.58 3.10 2.98 0 5 0
1.05 1.53 1.53 -2.27 0 4 116.00 3.65 4.20 4.20 0 30 0
0.49 0.93 0.93 0 43 0 118.00 5.05 5.60 5.60 3.77 41 7
0.16 0.57 0.57 -0.51 434 11 120.00 6.55 7.35 7.35 0 48 0
0.03 0.28 0.28 0 2,024 0 122.00 8.40 9.15 9.15 0 0 0
0.01 0.49 0.49 0 33 0 124.00 10.30 11.40 11.40 0 0 0
0 0.49 0.49 0 0 0 126.00 11.80 13.55 13.55 0 0 0
0 0.49 0.49 0 0 0 128.00 13.85 15.55 15.55 0 0 0
0 0.49 0.49 0 0 0 130.00 15.85 17.55 17.55 0 0 0
April 17, 2025
20.85 22.45 22.60 0 0 0 92.00 0.02 0.49 0.49 0 1 0
18.75 20.45 20.60 0 0 0 94.00 0.03 0.51 0.51 0 0 0
16.85 18.45 18.65 -4.50 0 10 96.00 0.08 0.56 0.56 0 0 0
14.95 16.50 16.65 0 0 0 98.00 0.30 0.63 0.63 0 0 0
13.55 14.55 14.70 0 0 0 100.00 0.39 0.70 0.70 0 30 0
8.75 9.70 9.70 0 0 0 105.00 0.76 0.96 0.96 0 92 0
4.85 5.40 5.40 -4.30 0 2 110.00 1.57 1.90 1.90 0 1,168 0
1.80 2.19 2.19 0 0 0 115.00 3.45 3.90 3.90 0 92 2
1.39 1.81 1.81 -2.10 45 1 116.00 3.95 4.40 4.40 0 16 0
0.72 1.17 1.17 0 960 0 118.00 5.25 5.75 5.75 4.10 236 10
0.25 0.74 0.74 0 3,137 0 120.00 6.65 7.70 7.70 0 447 0
0.10 0.37 0.37 0 13,450 0 122.00 8.45 9.15 9.15 3.15 501 1
0.01 0.49 0.49 0 11,256 0 124.00 10.35 11.35 11.35 0 20 0
0.01 0.49 0.49 0 197 0 125.00 10.90 12.55 12.55 0 103 0
0 0.49 0.49 0 0 0 126.00 11.80 13.55 13.55 0 0 0
0 0.49 0.49 0 20 0 128.00 13.85 15.55 15.55 0 0 0
0 0.49 0.49 0 300 0 130.00 15.85 17.55 17.55 0 270 0
0 0.49 0.49 0 0 0 132.00 17.85 19.65 18.95 0 0 0
0 0.49 0.49 0 0 0 134.00 19.85 21.55 21.55 0 0 0
0 0.49 0.49 0 65 0 135.00 20.35 22.90 23.00 0 70 0
0 0.49 0.49 0 47 0 140.00 25.55 27.45 27.45 0 80 0
0 0.49 0.49 0 43 0 145.00 30.55 32.45 32.45 0 0 0
0 0.49 0.49 0 20 0 150.00 35.55 37.45 37.45 0 0 0
0 0.49 0.49 0 0 0 155.00 40.55 42.45 42.45 0 0 0
0 0.49 0.49 0 0 0 160.00 45.55 47.45 47.45 0 0 0
0 0.49 0.49 0 0 0 165.00 50.55 52.50 52.50 0 0 0
0 0.49 0.49 0 0 0 170.00 55.55 57.45 57.45 0 0 0
April 25, 2025 (Weekly)
6.65 7.45 7.45 0 0 0 108.00 1.27 1.69 1.69 0.92 1 10
5.10 5.70 5.70 -4.90 0 10 110.00 1.71 2.10 2.10 0 0 0
3.85 4.35 4.35 0 0 0 112.00 2.39 2.88 2.88 0 3 0
2.68 3.15 3.15 0 3 0 114.00 3.25 3.70 3.70 2.47 0 20
1.65 2.09 2.09 0 11 0 116.00 4.25 4.75 4.75 0 0 0
0.90 1.38 1.38 0 1,211 0 118.00 5.50 6.30 6.30 0 0 0
0.41 0.90 0.90 0 473 0 120.00 6.85 7.60 7.60 5.06 54 50
0.16 0.55 0.55 0 1,955 0 122.00 8.45 9.15 9.15 0 0 0
0.05 0.32 0.32 0 1,900 0 124.00 10.35 11.05 11.05 0 0 0
0.01 0.49 0.49 0 0 0 126.00 11.85 13.55 13.55 0 0 0
0 0.49 0.49 0 0 0 128.00 13.85 15.55 15.55 0 0 0
0 0.49 0.26 0 0 0 130.00 15.85 17.60 11.75 0 0 0
May 2, 2025 (Weekly)
6.85 7.65 7.65 0 0 0 108.00 1.41 1.89 1.89 0 3 0
5.15 5.95 5.95 0 0 0 110.00 1.91 2.40 2.40 0 0 0
3.95 4.65 4.65 0 0 0 112.00 2.35 3.00 3.00 1.98 0 20
2.81 3.40 3.40 0 0 0 114.00 3.25 3.95 3.95 2.55 0 20
1.90 2.33 2.33 -2.15 0 1 116.00 4.30 4.95 4.95 2.97 0 20
1.15 1.57 1.57 -1.63 10 10 118.00 5.45 6.25 6.25 0 0 0
0.61 1.05 1.05 -1.14 423 20 120.00 6.95 7.65 7.65 0 0 0
0.29 0.72 0.72 -0.57 52 5 122.00 8.50 9.45 9.45 0 0 0
0.06 0.49 0.49 -0.29 2,242 3 124.00 10.40 11.30 11.30 0 0 0
0.01 0.49 0.49 0 0 0 126.00 11.85 13.65 13.65 0 0 0
0.01 0.49 0.49 0 0 0 128.00 13.85 15.65 15.65 0 0 0
0 0.49 0.29 0 0 0 130.00 15.85 17.65 11.75 0 0 0
May 9, 2025 (Weekly)
5.50 6.45 0 0 0 0 110.00 2.13 2.63 0 0 0 0
4.20 4.95 4.95 0 0 1 112.00 2.59 3.25 3.25 0 0 0
3.00 3.75 3.75 0 0 0 114.00 3.45 4.10 4.10 0 0 0
2.11 2.77 2.77 0 0 0 116.00 4.50 5.15 5.15 0 0 0
1.31 1.79 1.79 0 0 0 118.00 5.60 6.55 6.55 0 0 0
0.81 1.24 1.24 0 0 0 120.00 7.10 8.05 8.05 0 0 0
0.41 0.84 0.84 -0.80 0 2,300 122.00 8.65 9.60 9.60 0 0 0
0.16 0.62 0.62 0 0 0 124.00 10.45 11.35 11.35 0 0 0
0.01 0.49 0.49 0 0 0 126.00 11.85 13.05 13.05 0 0 0
0.01 0.49 0.49 0 0 0 128.00 13.85 15.55 15.55 0 0 0
0 0.49 0.31 0 0 0 130.00 15.85 17.65 11.75 0 0 0
May 16, 2025
21.80 22.60 22.90 0 0 0 92.00 0.23 0.72 0.72 0 0 0
19.85 20.70 21.00 0 0 0 94.00 0.44 0.78 0.78 0 0 0
17.95 18.90 19.00 0 0 0 96.00 0.53 0.84 0.84 0 10 0
16.05 17.30 17.10 0 0 0 98.00 0.65 0.98 0.98 0 5 0
14.30 15.10 15.25 0 0 0 100.00 0.75 1.07 1.07 0 3 0
9.80 10.60 10.60 0 0 0 105.00 1.29 1.69 1.69 0.56 1,039 1
6.00 6.70 6.70 0 2 0 110.00 2.34 2.83 2.83 2.18 82 6
3.00 3.45 3.45 -2.55 56 6 115.00 4.35 4.90 4.90 3.13 68 11
1.08 1.42 1.42 -1.12 36 42 120.00 7.45 7.95 7.95 0 78 0
0.23 0.61 0.61 0 148 0 125.00 11.25 12.80 12.80 0 12 0
0.08 0.49 0.49 0 11 0 130.00 16.25 17.10 17.10 0 10 0
0 0.49 0.49 0 60 0 135.00 21.25 22.40 21.95 0 29 0
0 0.49 0.49 0 40 0 140.00 26.25 27.40 26.95 0 0 0
0 0.49 0.49 0 20 0 145.00 31.25 32.40 31.95 0 0 0
0 0.49 0.49 0 26 0 150.00 36.25 37.40 36.95 0 0 0
0 0.49 0.49 0 4 0 155.00 41.25 42.40 41.95 0 0 0
0 0.49 0.49 0 0 0 160.00 46.25 47.40 46.95 0 0 0
0 0.50 0.50 0 0 0 165.00 51.25 52.40 51.95 0 0 0
0 0.50 0.50 0 0 0 170.00 56.25 57.40 56.95 0 0 0
May 23, 2025 (Weekly)
3.80 8.80 0 0 0 0 110.00 0.15 5.15 0 0 0 0
2.45 7.45 0 0 0 0 112.00 0.90 5.90 0 0 0 0
1.40 6.40 7.10 0 0 0 114.00 1.70 6.70 1.70 0 0 0
0.80 5.80 5.40 0 0 0 116.00 2.85 7.85 2.10 0 0 0
0 5.00 4.10 0 0 0 118.00 4.05 9.05 2.90 0 0 0
0 5.00 3.00 0 0 0 120.00 5.35 10.35 3.80 0 0 0
0 5.00 1.90 0 0 0 122.00 6.70 11.70 5.00 0 0 0
0 5.00 1.20 0 0 0 124.00 10.10 12.10 6.60 0 0 0
0 5.00 0.80 0 0 0 126.00 11.95 13.80 8.20 0 0 0
0 0.50 0.50 0 0 0 128.00 13.85 15.05 10.00 0 0 0
0 0.50 0.50 0 0 0 130.00 15.85 17.05 12.40 0 0 0
June 20, 2025
24.25 25.25 25.55 0 20 0 90.00 0.57 0.90 0.90 0 14 0
22.10 23.35 23.65 0 0 0 92.00 0.64 1.01 1.01 0 0 0
20.50 21.40 21.60 0 9 0 94.00 0.73 1.09 1.09 0 0 0
18.95 20.45 20.65 0 0 0 95.00 0.78 1.15 1.15 0.48 7 1
18.65 19.50 19.80 0 0 0 96.00 0.83 1.25 1.25 0 3 0
16.80 17.70 17.90 0 3 0 98.00 0.95 1.38 1.38 0 0 0
14.35 15.85 16.05 0 0 0 100.00 1.19 1.60 1.60 0.19 69 15
10.60 11.50 11.50 0 0 0 105.00 1.92 2.25 2.25 0 55 0
6.95 7.80 7.80 0 20 0 110.00 3.05 3.55 3.55 2.19 93 100
4.15 4.65 4.65 -2.65 12 35 115.00 5.20 5.65 5.65 3.29 68 15
1.98 2.40 2.40 -0.99 430 15 120.00 8.05 8.75 8.75 0 482 0
0.71 1.20 1.20 -0.51 26 1 125.00 11.25 12.45 12.45 0 66 0
0.19 0.53 0.53 0 256 0 130.00 15.80 17.65 17.00 0 25 0
0.02 0.24 0.24 0 58 0 135.00 21.00 22.65 23.05 0 0 0
0 0.49 0.49 0 39 0 140.00 26.00 27.15 27.15 0 11 0
0 0.50 0.50 0 10 0 145.00 31.00 32.15 32.15 0 0 0
0 0.50 0.50 0 32 0 150.00 36.00 37.15 37.15 0 0 0
0 0.50 0.50 0 0 0 155.00 41.00 42.15 42.15 0 0 0
0 0.50 0.50 0 0 0 160.00 46.00 47.15 47.15 0 0 0
0 0.50 0.50 0 0 0 170.00 56.00 57.15 57.15 0 0 0
July 18, 2025
22.35 23.40 23.50 0 0 0 92.00 0.81 1.23 1.23 0 10 0
20.15 21.55 21.65 0 6 0 94.00 0.92 1.36 1.36 0 3 0
18.30 19.80 19.80 0 0 0 96.00 1.12 1.52 1.52 0 0 0
16.30 17.90 17.95 0 0 0 98.00 1.33 1.71 1.71 0 12 0
14.45 16.00 16.00 0 10 0 100.00 1.60 1.97 1.97 0.83 16 60
10.70 11.80 11.90 0 0 0 105.00 2.32 2.90 2.90 0 16 0
7.10 8.00 8.00 0 0 0 110.00 3.75 4.55 4.55 2.36 54 1
4.35 4.90 4.90 0 0 0 115.00 6.00 6.65 6.80 0 193 0
2.15 2.63 2.63 0 20 0 120.00 9.00 9.65 9.75 0 17 0
0.91 1.37 1.37 0 20 0 125.00 12.50 13.50 13.50 0 10 0
0.29 0.72 0.72 0 14 0 130.00 16.55 17.90 17.90 0 0 0
0.02 0.49 0.49 0 3 0 135.00 21.40 22.60 22.60 0 0 0
0.01 0.49 0.49 0 10 0 140.00 26.35 27.40 27.40 0 0 0
0 0.50 0.50 0 0 0 145.00 31.20 32.30 32.30 0 0 0
0 0.49 0.49 0 0 0 150.00 36.15 37.25 37.25 0 0 0
0 0.49 0.49 0 0 0 155.00 41.15 42.20 42.20 0 0 0
0 0.49 0.49 0 0 0 160.00 45.40 47.60 47.15 0 0 0
August 15, 2025
21.35 24.25 24.15 0 0 0 92.00 0.96 1.40 1.40 0 15 0
20.45 21.60 21.65 0 0 0 94.00 1.14 1.59 1.59 0 0 0
18.60 19.85 19.90 0 0 0 96.00 1.36 1.76 1.76 0 0 0
16.80 18.05 18.10 0 0 0 98.00 1.61 1.99 1.99 0.72 10 8
15.00 16.15 16.35 0 0 0 100.00 1.89 2.29 2.29 0 9 0
11.05 12.10 12.20 0 3 0 105.00 2.66 3.40 3.40 0 10 0
7.50 8.35 8.45 0 2 0 110.00 4.20 4.90 4.90 0 13 0
4.80 5.40 5.40 0 10 0 115.00 6.40 7.10 7.20 0 17 0
2.54 3.30 3.30 0 6 0 120.00 9.15 10.05 10.05 0 11 0
1.25 1.71 1.71 0 20 0 125.00 12.70 13.70 13.70 0 9 0
0.48 0.98 0.98 0 23 0 130.00 16.60 18.45 18.35 0 0 0
0.12 0.57 0.57 0 0 0 135.00 20.70 23.60 23.55 0 0 0
0.01 0.49 0.49 0 10 0 140.00 26.25 27.75 28.35 0 0 0
0 0.49 0.49 0 0 0 145.00 31.35 33.35 33.25 0 0 0
0 0.49 0.49 0 0 0 150.00 36.30 37.65 38.25 0 0 0
0 0.49 0.49 0 0 0 155.00 41.15 42.65 43.25 0 0 0
September 19, 2025
22.00 23.75 23.80 0 0 0 92.00 1.23 1.69 1.69 0 0 0
20.35 22.00 22.05 0 0 0 94.00 1.44 1.87 1.87 0 0 0
18.65 20.30 20.35 0 0 0 96.00 1.69 2.09 2.09 0 0 0
17.05 18.30 18.50 0 0 0 98.00 1.97 2.38 2.38 0 0 0
15.65 16.60 16.80 0 2 0 100.00 2.19 2.82 2.82 1.09 114 1
11.60 12.65 12.75 0 0 0 105.00 3.20 3.90 3.90 0 0 0
8.20 9.10 9.20 0 10 0 110.00 4.75 5.55 5.55 0 32 0
5.50 6.20 6.20 -1.75 0 2 115.00 6.95 7.70 7.75 3.20 3 15
3.25 3.90 3.90 0 73 0 120.00 9.65 10.55 10.65 0 11 0
1.82 2.20 2.20 -0.57 19 5 125.00 13.30 14.25 14.45 0 0 0
0.85 1.35 1.33 0 33 0 130.00 16.90 18.20 18.20 0 22 0
0.35 0.81 0.81 0 15 0 135.00 20.85 23.70 23.65 0 0 0
0.05 0.49 0.49 0 18 0 140.00 25.65 28.50 28.35 0 0 0
0.01 0.49 0.49 0 0 0 145.00 30.55 33.40 33.35 0 0 0
0.01 0.49 0.49 0 76 0 150.00 36.15 38.35 38.25 0 0 0
0 0.45 0.45 0 0 0 160.00 45.40 48.30 48.15 0 2 0
0 0.43 0.43 0 0 0 170.00 55.05 58.45 59.05 0 0 0
December 19, 2025
16.20 17.45 17.65 0 0 0 100.00 3.25 3.90 3.90 1.44 45 15
9.05 10.10 10.15 0 0 0 110.00 5.95 7.10 7.05 2.40 41 10
4.30 4.90 4.90 0 66 0 120.00 10.80 12.15 12.35 0 65 0
1.56 2.00 2.00 -1.00 49 5 130.00 18.05 19.40 19.60 0 3 0
0.38 0.85 0.85 0 69 0 140.00 26.25 28.95 28.85 0 10 0
0.01 0.49 0.49 0 10 0 150.00 36.05 38.50 38.45 0 0 0
0 0.49 0.49 0 1 0 160.00 45.90 48.35 48.25 0 0 0
January 16, 2026
51.95 55.65 56.15 0 0 0 60.00 0.46 1.00 1.00 0.32 170 20
32.90 35.90 35.75 0 13 0 80.00 1.15 1.83 1.83 0.01 332 1
23.80 26.35 26.40 0 6 0 90.00 1.93 2.59 2.59 0.68 482 15
16.25 17.55 17.75 0 167 0 100.00 3.70 4.30 4.30 1.51 673 30
9.40 10.30 10.30 0 273 0 110.00 6.55 7.50 8.25 0 139 0
6.60 7.40 7.45 0 71 0 115.00 8.85 10.00 9.95 0 90 0
4.25 6.40 6.40 0 403 0 120.00 11.60 12.80 13.05 0 140 0
1.50 3.05 3.05 0 332 0 130.00 18.70 20.00 20.25 0 159 0
0.32 0.98 0.98 0 138 0 140.00 26.85 28.50 28.50 5.00 532 1
0.01 0.49 0.49 0 19 0 150.00 36.65 38.15 38.65 0 0 0
0 0.43 0.43 0 24 0 160.00 46.40 47.85 48.35 0 0 0
0 0.37 0.37 0 0 0 200.00 86.15 89.20 89.05 0 0 0
March 20, 2026
13.00 21.90 21.90 0 0 0 100.00 4.00 4.80 4.80 0 7 0
9.70 10.90 10.90 0 0 0 110.00 7.10 8.30 8.30 2.90 0 50
2.02 7.00 7.00 -1.70 0 50 120.00 11.75 13.70 13.70 0 0 0
0 5.00 5.00 0 0 0 130.00 15.25 24.25 24.25 0 0 0
0 4.95 4.95 0 1 0 140.00 26.60 29.60 29.60 0 0 0
January 15, 2027
33.20 36.05 36.10 -4.85 6 2 80.00 2.27 3.60 3.60 0.38 2,139 12
17.45 19.20 19.25 0 480 0 100.00 5.80 9.95 9.55 0 5,296 0
5.10 9.30 9.35 -3.10 374 5 120.00 15.15 19.25 20.35 0 41 0
3.45 7.35 7.40 0 2,505 0 125.00 18.25 22.35 23.50 0 2,085 0
0.98 5.90 6.00 0 54 0 130.00 21.65 23.90 23.95 0 3,501 0
1.01 4.95 4.45 0 34 0 140.00 29.30 31.50 31.55 0 24 0
0.90 1.40 1.40 0 13 0 150.00 37.60 40.25 40.30 0 1 0
0.30 0.80 4.80 0 0 0 160.00 46.75 49.30 49.30 0 0 0
0 0.49 0.49 0 6 0 200.00 85.50 88.55 89.05 0 0 0
Top

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.