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: April 3, 2025 at 5:09 p.m.   (Real-time)

  • Last price: 247.780
  • Net change: -3.630
  • Bid price: 245.730
  • Ask price: 266.510
  • 30-day historical volatility: 15.99%
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: 3,197
Volume: 10
Open interest: 431
Volume: 5
April 17, 2025 47.45 49.15 49.15 0 0 0 200.00 0 0.49 0.49 0 0 0
April 17, 2025 42.35 44.25 44.25 0 0 0 205.00 0 0.49 0.49 0 0 0
April 17, 2025 37.40 39.15 39.15 0 0 0 210.00 0 0.49 0.49 0 0 0
April 17, 2025 32.35 34.30 34.30 0 10 0 215.00 0.01 0.49 0.49 0 0 0
April 17, 2025 27.40 29.65 29.65 0 0 0 220.00 0.01 0.49 0.49 0 31 0
April 17, 2025 22.50 24.75 24.75 0 0 0 225.00 0.01 0.49 0.49 0 4 0
April 17, 2025 17.75 19.30 19.30 0 0 0 230.00 0.20 0.65 0.65 -0.09 70 1
April 17, 2025 13.50 14.75 14.75 0 0 0 235.00 0.60 1.10 1.10 0 0 0
April 17, 2025 9.00 10.35 10.35 0 11 0 240.00 0.80 2.05 2.05 0 1 0
April 17, 2025 5.75 6.75 6.75 0 35 0 245.00 2.35 3.10 3.10 0 22 0
April 17, 2025 2.90 3.70 3.70 0 1,225 0 250.00 4.60 5.30 5.30 0 21 0
April 17, 2025 0.31 0.95 0.95 0 1,023 0 260.00 11.55 13.35 13.35 0 20 0
April 17, 2025 0.01 0.50 0.50 0 18 0 270.00 20.75 23.20 23.20 0 0 0
April 17, 2025 0 0.49 0.49 0 0 0 280.00 30.75 33.20 33.20 0 0 0
April 17, 2025 0 0.49 0.49 0 0 0 290.00 40.75 43.20 43.20 0 0 0
April 17, 2025 0 0.49 0.49 0 0 0 300.00 50.80 53.20 53.20 0 0 0
May 16, 2025 47.90 50.25 50.25 0 0 0 200.00 0.11 0.60 0.60 0 0 0
May 16, 2025 43.05 45.35 45.35 0 0 0 205.00 0.21 0.70 0.70 0 0 0
May 16, 2025 37.80 40.55 40.55 0 0 0 210.00 0.50 1.00 1.00 0 1 0
May 16, 2025 33.15 35.85 35.85 0 0 0 215.00 0.75 1.20 1.20 0 20 0
May 16, 2025 28.40 31.20 31.20 0 10 0 220.00 1.15 1.60 1.60 0 10 0
May 16, 2025 24.60 26.60 26.60 0 0 0 225.00 0.55 2.45 2.45 0 0 0
May 16, 2025 20.40 21.80 21.80 0 0 0 230.00 2.25 2.95 2.95 0 0 0
May 16, 2025 16.30 17.60 17.60 0 0 0 235.00 3.25 3.95 3.95 0 2 0
May 16, 2025 12.40 13.85 13.85 0 10 0 240.00 4.45 5.10 5.10 0 50 0
May 16, 2025 8.75 10.50 10.50 0 101 0 245.00 5.85 6.85 6.85 0 10 0
May 16, 2025 6.75 7.70 7.70 0 12 0 250.00 8.25 9.05 9.05 0 10 0
May 16, 2025 2.00 3.85 3.85 0 88 0 260.00 13.80 15.25 15.25 0 0 0
May 16, 2025 0.06 1.95 1.95 0 10 0 270.00 21.45 23.60 23.60 0 10 0
May 16, 2025 0.10 0.60 0.60 0 0 0 280.00 30.95 33.45 33.45 0 0 0
May 16, 2025 0.01 0.49 0.49 0 0 0 290.00 40.75 43.45 43.45 0 10 0
May 16, 2025 0 0.49 0.49 0 0 0 300.00 50.70 53.45 53.45 0 0 0
June 20, 2025 68.10 69.60 69.60 0 1 0 180.00 0.01 0.50 0.50 0 0 0
June 20, 2025 48.45 50.10 50.10 0 12 0 200.00 0.50 1.00 1.00 0 1 0
June 20, 2025 43.70 45.25 45.25 0 0 0 205.00 0.80 1.30 1.30 0 3 0
June 20, 2025 38.95 40.50 40.50 0 2 0 210.00 0.75 1.75 1.75 0 0 0
June 20, 2025 34.60 35.90 35.90 0 0 0 215.00 1.60 2.10 2.10 0 0 0
June 20, 2025 30.30 31.30 31.30 0 6 0 220.00 2.10 2.55 2.55 0.15 2 2
June 20, 2025 26.10 27.10 27.10 0 0 0 225.00 2.75 3.30 3.30 0.40 0 2
June 20, 2025 21.90 23.00 23.00 0 1 0 230.00 3.70 4.20 4.20 0 10 0
June 20, 2025 18.10 19.05 19.05 0 0 0 235.00 4.80 5.30 5.30 0 0 0
June 20, 2025 14.65 15.65 15.65 0 0 0 240.00 6.00 6.85 6.85 0 2 0
June 20, 2025 11.40 12.50 12.50 -2.85 20 10 245.00 7.70 8.65 8.65 0 0 0
June 20, 2025 8.45 9.45 9.45 0 2 0 250.00 9.90 10.95 10.95 0 6 0
June 20, 2025 4.20 5.35 5.35 0 1 0 260.00 15.30 16.85 16.85 0 10 0
June 20, 2025 2.10 2.85 2.85 0 4 0 270.00 23.00 24.60 24.60 0 0 0
June 20, 2025 0.80 1.30 1.30 0 32 0 280.00 31.45 33.55 33.55 0 0 0
June 20, 2025 0.20 0.70 0.70 0 0 0 290.00 40.85 43.05 43.05 0 0 0
June 20, 2025 0.01 0.49 0.49 0 0 0 300.00 50.80 53.00 53.00 0 0 0
July 18, 2025 49.00 50.75 50.75 0 0 0 200.00 0.90 1.40 1.40 0 11 0
July 18, 2025 44.30 46.05 46.05 0 0 0 205.00 0.80 2.00 2.00 0 4 0
July 18, 2025 39.90 41.50 41.50 0 0 0 210.00 1.15 2.35 2.35 0 0 0
July 18, 2025 35.40 37.00 37.00 0 10 0 215.00 2.10 2.75 2.75 0 0 0
July 18, 2025 30.85 32.65 32.65 0 0 0 220.00 2.60 3.30 3.30 0 0 0
July 18, 2025 26.45 28.45 28.45 0 0 0 225.00 3.50 4.25 4.25 0 0 0
July 18, 2025 22.90 24.50 24.50 0 0 0 230.00 4.40 5.20 5.20 0 10 0
July 18, 2025 19.20 20.85 20.85 0 0 0 235.00 5.50 6.55 6.55 0 0 0
July 18, 2025 16.15 17.45 17.45 0 0 0 240.00 7.00 8.15 8.15 0 0 0
July 18, 2025 12.85 14.35 14.35 0 0 0 245.00 8.60 9.80 9.80 0 0 0
July 18, 2025 10.15 11.35 11.35 0 0 0 250.00 10.70 12.20 12.20 0 0 0
July 18, 2025 5.70 6.90 6.90 0 20 0 260.00 16.30 18.30 18.30 0 10 0
July 18, 2025 2.70 4.20 4.20 0 10 0 270.00 23.05 25.45 25.45 0 0 0
July 18, 2025 1.50 2.00 2.00 0 0 0 280.00 31.80 34.10 34.10 0 0 0
July 18, 2025 0.60 1.10 1.10 0 0 0 290.00 41.05 43.40 43.40 0 0 0
July 18, 2025 0.10 0.60 0.60 0 0 0 300.00 50.80 53.20 53.20 0 0 0
August 15, 2025 32.40 34.25 34.25 0 0 0 220.00 3.70 4.25 4.25 0 0 0
August 15, 2025 24.50 26.35 26.35 0 0 0 230.00 5.65 6.25 6.25 0 0 0
August 15, 2025 20.80 22.20 22.20 0 0 0 235.00 6.90 7.60 7.60 0 0 0
August 15, 2025 17.40 18.85 18.85 0 0 0 240.00 8.40 9.25 9.25 0 2 0
August 15, 2025 14.75 15.80 15.80 0 0 0 245.00 10.10 11.20 11.20 0 2 0
August 15, 2025 11.95 13.05 13.05 0 0 0 250.00 12.05 13.40 13.40 0 2 0
August 15, 2025 7.50 8.45 8.45 0 50 0 260.00 17.30 19.10 19.10 0 12 0
August 15, 2025 4.50 5.30 5.30 0 0 0 270.00 23.85 26.25 26.25 0 0 0
August 15, 2025 2.50 3.30 3.30 0 0 0 280.00 32.45 34.50 34.50 0 0 0
August 15, 2025 1.30 1.80 1.80 0 0 0 290.00 41.35 43.65 43.65 0 0 0
August 15, 2025 0.60 1.10 1.10 0 0 0 300.00 50.75 53.25 53.25 0 0 0
September 19, 2025 68.85 70.90 70.90 0 0 0 180.00 1.00 1.75 1.75 0 4 0
September 19, 2025 50.05 52.10 52.10 0 0 0 200.00 1.45 2.80 2.80 0 0 0
September 19, 2025 41.70 43.55 43.55 0 0 0 210.00 3.05 3.80 3.80 0 0 0
September 19, 2025 33.00 35.00 35.00 0 0 0 220.00 4.10 5.65 5.65 0 11 0
September 19, 2025 25.60 27.25 27.25 0 0 0 230.00 6.15 8.05 8.05 0 0 0
September 19, 2025 22.20 24.20 24.20 0 0 0 235.00 7.60 9.50 9.50 0 0 0
September 19, 2025 18.90 20.75 20.75 0 1 0 240.00 9.40 11.20 11.20 0 0 0
September 19, 2025 16.20 17.80 17.80 0 0 0 245.00 11.20 13.25 13.25 0 0 0
September 19, 2025 13.30 15.10 15.10 0 21 0 250.00 13.20 15.55 15.55 0 0 0
September 19, 2025 8.70 10.50 10.50 0 12 0 260.00 18.70 21.05 21.05 0 10 0
September 19, 2025 5.20 7.25 7.25 0 2 0 270.00 25.65 27.50 27.50 0 0 0
September 19, 2025 3.10 4.95 4.95 0 10 0 280.00 33.30 35.20 35.20 0 0 0
September 19, 2025 0.85 2.15 2.15 0 2 0 300.00 51.05 53.55 53.55 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 350.00 100.00 103.30 103.30 0 0 0
December 19, 2025 70.40 72.90 72.90 0 0 0 180.00 1.70 2.20 2.20 0 0 0
December 19, 2025 52.30 54.95 54.95 0 11 0 200.00 2.85 4.75 4.75 0 5 0
December 19, 2025 44.20 46.35 46.35 0 0 0 210.00 5.10 6.25 6.25 0 0 0
December 19, 2025 36.30 38.70 38.70 0 10 0 220.00 6.05 8.20 8.20 0 0 0
December 19, 2025 28.70 31.55 31.55 0 0 0 230.00 8.70 10.85 10.85 0 20 0
December 19, 2025 22.80 25.05 25.05 0 0 0 240.00 12.10 14.00 14.00 0 0 0
December 19, 2025 16.90 18.60 18.60 0 1 0 250.00 16.10 18.65 18.65 0 0 0
December 19, 2025 12.40 14.10 14.10 0 372 0 260.00 21.15 23.80 23.80 0 2 0
December 19, 2025 5.90 8.05 8.05 0 11 0 280.00 34.95 37.25 37.25 0 0 0
December 19, 2025 2.40 4.40 4.40 0 20 0 300.00 51.20 54.50 54.50 0 0 0
December 19, 2025 0.05 1.50 1.50 0 0 0 350.00 99.75 103.50 103.50 0 0 0
March 20, 2026 53.85 57.00 57.00 0 0 0 200.00 4.00 6.20 6.20 0 0 0
March 20, 2026 38.80 41.20 41.20 0 0 0 220.00 8.90 10.10 10.10 0 0 0
March 20, 2026 31.90 34.10 34.10 0 0 0 230.00 11.10 12.90 12.90 0 0 0
March 20, 2026 25.60 27.90 27.90 0 0 0 240.00 14.50 16.40 16.40 0 0 0
March 20, 2026 20.10 21.60 21.60 0 0 0 250.00 18.40 21.10 21.10 0 0 0
March 20, 2026 15.40 16.90 16.90 0 0 0 260.00 23.30 26.45 26.45 0 0 0
March 20, 2026 8.30 10.70 10.70 0 0 0 280.00 36.25 39.10 39.10 0 0 0
March 20, 2026 4.30 6.50 6.50 0 0 0 300.00 52.20 55.30 55.30 0 0 0
March 20, 2026 0.60 1.10 1.10 0 0 0 350.00 99.75 103.70 103.70 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.