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

Trading Hours and Stages

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

QSR – Restaurant Brands International

Last update: August 14, 2022 at 2:51 p.m.   (Real-time)

  • Last price: 77.220
  • Net change: 0.150
  • Bid price: 77.060
  • Ask price: 77.400
  • 30-day historical volatility: 27.63%
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: 4,037
Volume: 61
Open interest: 2,579
Volume: 13
August 19, 2022 30.95 31.45 31.45 0 0 0 46.00 0 0.24 0.24 0 0 0
August 19, 2022 28.90 29.50 29.50 0 0 0 48.00 0 0.24 0.24 0 0 0
August 19, 2022 26.90 27.50 27.50 0 0 0 50.00 0 0.24 0.24 0 6 0
August 19, 2022 24.90 25.50 25.50 0 0 0 52.00 0 0.24 0.24 0 0 0
August 19, 2022 22.90 23.50 23.50 0 0 0 54.00 0 0.24 0.24 0 26 0
August 19, 2022 20.90 21.50 21.50 0 0 0 56.00 0 0.24 0.24 0 5 0
August 19, 2022 18.90 19.50 19.50 0 0 0 58.00 0 0.24 0.24 0 20 0
August 19, 2022 16.90 17.50 17.50 0 2 0 60.00 0 0.24 0.24 0 93 0
August 19, 2022 14.90 15.40 15.40 0 0 0 62.00 0 0.24 0.24 0 14 0
August 19, 2022 12.90 13.50 13.50 0 14 0 64.00 0.01 0.24 0.24 0 41 0
August 19, 2022 10.90 11.50 11.50 0 13 0 66.00 0 0.12 0.12 0 9 0
August 19, 2022 9.00 9.45 9.45 0 32 5 68.00 0 0.09 0.09 0 36 0
August 19, 2022 6.95 7.45 7.45 0 99 0 70.00 0 0.09 0.09 0 16 0
August 19, 2022 4.95 5.45 5.45 0 117 0 72.00 0 0.10 0.10 0 22 0
August 19, 2022 3.15 3.55 3.55 0 78 0 74.00 0.05 0.15 0.15 0 36 0
August 19, 2022 1.40 1.70 1.70 0 6 0 76.00 0.25 0.35 0.35 0 11 0
August 19, 2022 0.30 0.44 0.44 0 155 0 78.00 0.95 1.25 1.25 -0.40 0 1
August 19, 2022 0.01 0.10 0.10 0 29 0 80.00 2.70 3.15 3.15 0 4 0
August 19, 2022 0 0.10 0.10 0 6 0 82.00 4.60 5.15 5.15 0 0 0
August 19, 2022 0 0.24 0.24 0 26 0 84.00 6.60 6.90 6.90 0 0 0
September 16, 2022 31.10 31.60 31.60 0 0 0 46.00 0 0.24 0.24 0 9 0
September 16, 2022 29.00 29.55 29.55 0 0 0 48.00 0 0.25 0.25 0 1 0
September 16, 2022 27.00 27.55 27.55 0 0 0 50.00 0 0.25 0.25 0 13 0
September 16, 2022 25.05 25.55 25.55 0 0 0 52.00 0 0.26 0.26 0 3 0
September 16, 2022 23.15 23.60 23.60 0 0 0 54.00 0.01 0.28 0.28 0 5 0
September 16, 2022 21.05 21.70 21.70 0 0 0 56.00 0.01 0.14 0.14 0 17 0
September 16, 2022 19.10 19.60 19.60 0 0 0 58.00 0.01 0.10 0.10 0 36 0
September 16, 2022 17.10 17.65 17.65 0 41 0 60.00 0.01 0.10 0.10 0 22 0
September 16, 2022 15.15 15.65 15.65 0 0 0 62.00 0.05 0.10 0.10 0 0 0
September 16, 2022 13.20 13.75 13.75 0 3 0 64.00 0.05 0.15 0.15 0 2 0
September 16, 2022 12.15 12.70 12.70 0 22 0 65.00 0.05 0.15 0.15 0 32 0
September 16, 2022 11.25 11.85 11.85 0 15 0 66.00 0.10 0.19 0.19 0 33 0
September 16, 2022 9.25 9.75 9.75 0 13 0 68.00 0.15 0.24 0.24 0 40 0
September 16, 2022 7.30 7.80 7.80 0 33 0 70.00 0.21 0.30 0.30 0 163 0
September 16, 2022 5.65 6.00 6.00 0 61 0 72.00 0.35 0.45 0.45 0 9 0
September 16, 2022 3.90 4.25 4.25 0 26 0 74.00 0.55 0.70 0.70 0 0 0
September 16, 2022 3.10 3.45 3.45 0 26 0 75.00 0.75 0.90 0.90 0 12 0
September 16, 2022 2.40 2.60 2.60 0 71 0 76.00 1.00 1.20 1.20 -0.25 10 1
September 16, 2022 1.25 1.45 1.45 0.15 64 1 78.00 1.85 2.05 2.05 0 10 0
September 16, 2022 0.60 0.70 0.70 0.10 141 2 80.00 3.10 3.40 3.40 0 20 0
September 16, 2022 0.25 0.34 0.34 0 13 0 82.00 4.70 5.05 5.05 0 0 0
September 16, 2022 0.10 0.19 0.19 0 11 0 84.00 6.60 7.20 7.20 0 0 0
September 16, 2022 0.08 0.14 0.14 0 54 0 85.00 7.65 8.10 8.10 0 0 0
September 16, 2022 0 0.10 0.10 0 0 0 88.00 10.55 11.05 11.05 0 0 0
September 16, 2022 0 0.09 0.09 0 13 0 90.00 12.55 13.05 13.05 0 63 0
September 16, 2022 0 0.24 0.24 0 1 0 100.00 22.55 23.05 23.05 0 0 0
October 21, 2022 31.00 31.55 31.55 0 0 0 46.00 0.01 0.29 0.29 0 10 0
October 21, 2022 29.10 29.65 29.65 0 0 0 48.00 0.02 0.18 0.18 0 5 0
October 21, 2022 27.15 27.60 27.60 0 0 0 50.00 0.02 0.10 0.10 0 18 0
October 21, 2022 25.05 25.65 25.65 0 0 0 52.00 0.02 0.10 0.10 0 4 0
October 21, 2022 23.05 23.60 23.60 0 0 0 54.00 0.06 0.15 0.15 0 0 0
October 21, 2022 21.20 21.65 21.65 0 0 0 56.00 0.06 0.15 0.15 0 20 0
October 21, 2022 19.10 19.60 19.60 0 0 0 58.00 0.11 0.20 0.20 0 1 0
October 21, 2022 17.00 17.70 17.70 0 0 0 60.00 0.15 0.20 0.20 0 2 0
October 21, 2022 15.20 15.70 15.70 0 0 0 62.00 0.20 0.25 0.25 -0.03 2 1
October 21, 2022 13.25 13.75 13.75 0 5 0 64.00 0.25 0.35 0.35 0 24 0
October 21, 2022 11.25 11.75 11.75 0 18 0 66.00 0.30 0.40 0.40 0 0 0
October 21, 2022 9.35 9.85 9.85 0 18 0 68.00 0.40 0.55 0.55 0 10 0
October 21, 2022 7.65 7.95 7.95 0 21 0 70.00 0.55 0.70 0.70 0 5 0
October 21, 2022 5.95 6.20 6.20 0 33 0 72.00 0.85 1.00 1.00 0 5 0
October 21, 2022 4.30 4.55 4.55 0 40 0 74.00 1.25 1.40 1.40 0 7 0
October 21, 2022 2.95 3.15 3.15 0.05 117 1 76.00 1.95 2.15 2.15 0 12 0
October 21, 2022 1.85 2.05 2.05 0 38 0 78.00 2.90 3.10 3.10 0 0 0
October 21, 2022 1.10 1.30 1.30 0 42 2 80.00 4.10 4.40 4.40 0 10 0
October 21, 2022 0.65 0.80 0.80 -0.10 26 2 82.00 5.65 5.95 5.95 0 10 0
October 21, 2022 0.36 0.49 0.49 0 42 0 84.00 7.35 7.70 7.70 0 0 0
October 21, 2022 0.10 0.20 0.20 0 0 0 88.00 11.15 11.70 11.70 0 0 0
November 18, 2022 25.10 25.65 25.65 0 0 0 52.00 0.15 0.25 0.25 0 1 0
November 18, 2022 23.10 23.75 23.75 0 0 0 54.00 0.20 0.29 0.29 0 0 0
November 18, 2022 21.15 21.80 21.80 0 10 0 56.00 0.25 0.34 0.34 0 7 0
November 18, 2022 19.20 19.85 19.85 0 25 0 58.00 0.30 0.39 0.39 0 0 0
November 18, 2022 17.30 17.80 17.80 0 1 0 60.00 0.35 0.45 0.45 0 0 0
November 18, 2022 15.40 15.90 15.90 0 0 0 62.00 0.40 0.55 0.55 0 5 0
November 18, 2022 13.60 14.00 14.00 0 4 0 64.00 0.50 0.65 0.65 0 0 0
November 18, 2022 11.70 12.10 12.10 0 2 0 66.00 0.65 0.80 0.80 0 0 0
November 18, 2022 9.90 10.25 10.25 0 15 0 68.00 0.85 1.00 1.00 0 0 0
November 18, 2022 8.20 8.50 8.50 0 6 0 70.00 1.10 1.25 1.25 -0.15 10 10
November 18, 2022 6.50 6.90 6.90 0 17 0 72.00 1.45 1.65 1.65 0 1 0
November 18, 2022 5.10 5.35 5.35 0 6 0 74.00 1.95 2.20 2.20 0 0 0
November 18, 2022 3.80 4.05 4.05 0 71 0 76.00 2.65 2.95 2.95 0 10 0
November 18, 2022 2.75 2.95 2.95 0 30 0 78.00 3.60 3.90 3.90 0 0 0
November 18, 2022 1.90 2.10 2.10 0 74 0 80.00 4.75 5.05 5.05 0 0 0
November 18, 2022 1.30 1.50 1.50 0 1 0 82.00 6.10 6.40 6.40 0 0 0
November 18, 2022 0.80 1.00 1.00 0.05 17 18 84.00 7.65 8.00 8.00 0 0 0
November 18, 2022 0.31 0.45 0.45 0 0 0 88.00 11.20 11.85 11.85 0 0 0
December 16, 2022 31.65 33.00 33.00 0 0 0 45.00 0.06 0.15 0.15 0 1 0
December 16, 2022 26.80 28.00 28.00 0 0 0 50.00 0.15 0.25 0.25 0 0 0
December 16, 2022 24.80 26.00 26.00 0 0 0 52.00 0.20 0.30 0.30 0 0 0
December 16, 2022 22.80 24.05 24.05 0 0 0 54.00 0.20 0.30 0.30 0 0 0
December 16, 2022 21.85 23.05 23.05 0 0 0 55.00 0.25 0.35 0.35 0 2 0
December 16, 2022 20.85 22.05 22.05 0 0 0 56.00 0.25 0.40 0.40 0 0 0
December 16, 2022 18.90 20.15 20.15 0 0 0 58.00 0.35 0.45 0.45 0 15 0
December 16, 2022 16.95 18.20 18.20 0 5 0 60.00 0.40 0.55 0.55 0 24 0
December 16, 2022 15.10 16.35 16.35 0 10 0 62.00 0.50 0.65 0.65 0 0 0
December 16, 2022 13.70 14.20 14.20 0 0 0 64.00 0.60 0.75 0.75 0 0 0
December 16, 2022 12.80 13.20 13.20 0 30 0 65.00 0.70 0.85 0.85 0 16 0
December 16, 2022 11.90 12.30 12.30 0 2 0 66.00 0.75 0.95 0.95 0 0 0
December 16, 2022 10.20 10.60 10.60 0 0 0 68.00 1.00 1.20 1.20 0 0 0
December 16, 2022 8.50 8.85 8.85 0 56 0 70.00 1.30 1.50 1.50 0 44 0
December 16, 2022 6.90 7.30 7.30 0 50 0 72.00 1.70 1.95 1.95 0 0 0
December 16, 2022 5.50 5.75 5.75 0 24 0 74.00 2.30 2.55 2.55 0 0 0
December 16, 2022 4.90 5.15 5.15 0 58 0 75.00 2.65 2.90 2.90 0 15 0
December 16, 2022 4.30 4.55 4.55 0 15 0 76.00 3.00 3.30 3.30 0 0 0
December 16, 2022 3.20 3.45 3.45 0.05 22 10 78.00 3.95 4.20 4.20 0 0 0
December 16, 2022 2.35 2.50 2.50 0.10 284 20 80.00 5.05 5.40 5.40 0 30 0
December 16, 2022 1.65 1.85 1.85 0 19 0 82.00 6.40 6.70 6.70 0 0 0
December 16, 2022 1.15 1.35 1.35 0 30 0 84.00 7.90 8.20 8.20 0 0 0
December 16, 2022 0.95 1.10 1.10 0 50 0 85.00 8.70 9.10 9.10 0 0 0
December 16, 2022 0.50 0.65 0.65 0 0 0 88.00 10.95 11.95 11.95 0 0 0
December 16, 2022 0.31 0.45 0.45 0 34 0 90.00 12.80 14.05 14.05 0 24 0
January 20, 2023 20.95 22.05 22.05 0 0 0 56.00 0.36 0.50 0.50 0 2 0
January 20, 2023 17.15 18.25 18.25 0 1 0 60.00 0.55 0.70 0.70 0 0 0
January 20, 2023 15.30 16.35 16.35 0 0 0 62.00 0.65 0.80 0.80 0 0 0
January 20, 2023 13.85 14.20 14.20 0 0 0 64.00 0.80 1.00 1.00 0 0 0
January 20, 2023 12.05 12.50 12.50 0 0 0 66.00 1.00 1.20 1.20 0 0 0
January 20, 2023 10.35 10.70 10.70 0 0 0 68.00 1.30 1.50 1.50 0 5 0
January 20, 2023 8.70 9.10 9.10 0 0 0 70.00 1.65 1.90 1.90 0 3 0
January 20, 2023 7.20 7.60 7.60 0 4 0 72.00 2.15 2.40 2.40 0 20 0
January 20, 2023 5.80 6.15 6.15 0 8 0 74.00 2.75 3.10 3.10 0 0 0
January 20, 2023 4.60 4.90 4.90 0 51 0 76.00 3.55 3.90 3.90 0 0 0
January 20, 2023 3.50 3.90 3.90 0 10 0 78.00 4.50 4.80 4.80 0 0 0
January 20, 2023 2.65 2.95 2.95 0 5 0 80.00 5.60 5.90 5.90 0 0 0
January 20, 2023 1.95 2.25 2.25 0 0 0 82.00 6.90 7.30 7.30 0 0 0
January 20, 2023 1.40 1.65 1.65 0 2 0 84.00 8.30 8.70 8.70 0 0 0
January 20, 2023 0.70 0.90 0.90 0 0 0 88.00 11.60 12.00 12.00 0 0 0
March 17, 2023 31.55 33.10 33.10 0 0 0 45.00 0.25 0.35 0.35 0 2 0
March 17, 2023 26.65 28.25 28.25 0 15 0 50.00 0.35 0.50 0.50 0 14 0
March 17, 2023 21.90 23.35 23.35 0 0 0 55.00 0.55 0.70 0.70 0 3 0
March 17, 2023 17.20 18.70 18.70 0 0 0 60.00 0.85 1.05 1.05 0 8 0
March 17, 2023 13.40 13.90 13.90 0 1 0 65.00 1.35 1.60 1.60 0 25 0
March 17, 2023 9.40 9.90 9.90 0 3 0 70.00 2.35 2.65 2.65 0 4 0
March 17, 2023 6.10 6.45 6.45 0 28 0 75.00 3.95 4.30 4.30 0 10 0
March 17, 2023 3.60 3.85 3.85 0 35 0 80.00 6.40 6.80 6.80 0 14 0
March 17, 2023 1.90 2.20 2.20 0 27 0 85.00 9.70 10.10 10.10 0 10 0
March 17, 2023 0.95 1.20 1.20 0 3 0 90.00 13.70 14.10 14.10 0 7 0
June 16, 2023 31.35 33.20 33.20 0 0 0 45.00 0.40 0.55 0.55 0 1 0
June 16, 2023 26.55 28.35 28.35 0 0 0 50.00 0.55 0.75 0.75 0 0 0
June 16, 2023 21.85 23.65 23.65 0 0 0 55.00 0.85 1.05 1.05 0 2 0
June 16, 2023 18.20 18.60 18.60 0 8 0 60.00 1.30 1.55 1.55 0 10 0
June 16, 2023 14.00 14.50 14.50 0 5 0 65.00 2.00 2.35 2.35 0 0 0
June 16, 2023 10.20 10.80 10.80 0 5 0 70.00 3.20 3.60 3.60 0 0 0
June 16, 2023 7.15 7.60 7.60 0 10 0 75.00 5.05 5.40 5.40 0 0 0
June 16, 2023 4.65 5.10 5.10 0 10 0 80.00 7.35 7.80 7.80 0 0 0
June 16, 2023 2.80 3.30 3.30 0 0 0 85.00 10.50 10.90 10.90 0 0 0
June 16, 2023 1.60 1.95 1.95 0 2 0 90.00 14.25 14.70 14.70 0 0 0
July 21, 2023 4.85 5.40 5.40 0 1,251 0 80.00 7.55 8.10 8.10 0 1,250 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.