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 14, 2025 at 5:19 p.m.   (Real-time)

  • Last price: 293.530
  • Net change: 21.080
  • Bid price: 292.950
  • Ask price: 294.280
  • 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: 1,093
Open interest: 360
Volume: 360
July 18, 2025 93.05 94.60 94.60 0 0 0 200.00 0 0.48 0.48 0 11 0
July 18, 2025 88.15 89.60 89.60 0 0 0 205.00 0 0.48 0.48 0 4 0
July 18, 2025 83.05 84.60 84.60 0 0 0 210.00 0 0.48 0.48 0 0 0
July 18, 2025 78.05 79.55 79.55 0 10 0 215.00 0 0.48 0.48 0 0 0
July 18, 2025 73.15 74.55 74.55 0 0 0 220.00 0 0.48 0.48 0 0 0
July 18, 2025 68.15 69.25 69.20 0 0 0 225.00 0 0.48 0.48 0 0 0
July 18, 2025 63.15 64.60 64.60 0 0 0 230.00 0 0.48 0.48 0 10 0
July 18, 2025 58.15 59.60 59.60 0 0 0 235.00 0 0.48 0.48 0 0 0
July 18, 2025 53.10 54.55 54.55 0 0 0 240.00 0 0.48 0.48 0 0 0
July 18, 2025 48.20 49.55 49.55 0 0 0 245.00 0 0.48 0.48 0 0 0
July 18, 2025 43.15 44.60 44.60 0 0 0 250.00 0 0.48 0.48 0 3 0
July 18, 2025 33.15 34.20 34.20 0 31 0 260.00 0 0.48 0.48 0 18 0
July 18, 2025 22.50 25.15 25.15 0 14 0 270.00 0 0.50 0.50 0 4 0
July 18, 2025 13.45 14.95 14.95 12.56 1,013 501 280.00 0.40 0.95 0.90 -7.50 10 40
July 18, 2025 5.20 6.30 6.30 0 0 0 290.00 1.60 2.75 2.75 -16.90 0 245
July 18, 2025 0.55 1.50 1.50 1.28 0 11 300.00 6.80 7.80 7.80 -23.70 0 4
July 18, 2025 0 0.50 0.50 0 0 0 320.00 25.30 27.55 27.55 0 0 0
August 15, 2025 83.25 85.95 86.00 0 0 0 210.00 0 0.50 0.50 0 0 0
August 15, 2025 78.25 80.95 81.00 0 0 0 215.00 0 0.50 0.50 0 0 0
August 15, 2025 73.35 76.00 76.00 0 0 0 220.00 0 0.50 0.50 0 20 0
August 15, 2025 68.35 71.00 71.05 0 0 0 225.00 0 0.50 0.50 0 0 0
August 15, 2025 63.55 66.30 66.30 0 0 0 230.00 0.01 0.50 0.50 0 10 0
August 15, 2025 58.65 61.35 61.35 0 0 0 235.00 0.01 0.50 0.50 0 10 0
August 15, 2025 53.50 56.40 56.40 0 0 0 240.00 0.01 0.50 0.50 0 10 0
August 15, 2025 48.75 50.90 50.90 0 0 0 245.00 0.01 0.50 0.50 0 2 0
August 15, 2025 43.85 46.00 46.00 0 0 0 250.00 0.10 0.60 0.60 0 2 0
August 15, 2025 34.05 36.30 36.30 0 50 0 260.00 0.21 2.10 2.10 0 23 0
August 15, 2025 24.00 26.90 26.90 0 72 0 270.00 0.35 2.55 2.55 0 2 0
August 15, 2025 15.80 17.80 17.80 12.05 1,204 20 280.00 0.85 3.60 3.60 -9.00 0 8
August 15, 2025 7.80 10.35 10.35 0 10 0 290.00 3.35 6.05 6.05 -13.15 0 16
August 15, 2025 2.40 5.05 5.10 0 0 0 300.00 8.30 10.85 10.85 -21.05 0 2
August 15, 2025 0.01 2.55 2.55 0 0 500 310.00 15.95 18.55 18.55 0 0 0
August 15, 2025 0.01 1.55 1.55 0.26 0 5 320.00 25.25 28.00 28.00 0 0 0
September 19, 2025 113.40 115.40 115.40 0 0 0 180.00 0 0.50 0.50 0 4 0
September 19, 2025 93.50 95.50 95.50 0 0 0 200.00 0.01 0.50 0.50 0 0 0
September 19, 2025 83.55 85.55 85.55 0 0 0 210.00 0.01 0.50 0.50 0 10 0
September 19, 2025 78.60 80.60 80.60 0 0 0 215.00 0.01 0.50 0.50 0 0 0
September 19, 2025 73.70 75.65 75.65 0 4 0 220.00 0.01 0.50 0.50 0 6 0
September 19, 2025 68.75 70.70 70.70 0 0 0 225.00 0.05 0.60 0.60 0 0 0
September 19, 2025 63.85 65.80 65.80 0 0 0 230.00 0.10 0.70 0.70 0 0 0
September 19, 2025 58.95 60.90 60.90 0 0 0 235.00 0.20 0.60 0.60 0 8 0
September 19, 2025 54.00 56.00 56.00 0 0 0 240.00 0.30 0.70 0.70 0 0 0
September 19, 2025 48.95 50.95 50.95 0 0 0 245.00 0.45 1.00 1.00 0 0 0
September 19, 2025 44.10 46.30 46.30 0 21 0 250.00 0.60 1.10 1.10 0 0 0
September 19, 2025 34.95 36.30 36.35 0 12 0 260.00 1.20 1.70 1.70 0 10 0
September 19, 2025 25.70 27.70 27.70 0 18 0 270.00 2.10 2.75 2.75 0 0 0
September 19, 2025 17.60 18.90 18.90 0 6 0 280.00 3.70 4.50 4.50 0 0 0
September 19, 2025 10.80 11.90 11.90 0 12 0 290.00 6.60 7.50 7.50 0 0 0
September 19, 2025 5.50 6.30 6.30 3.35 22 2 300.00 10.85 12.40 12.40 -9.65 0 10
September 19, 2025 2.30 2.90 2.90 0 0 0 310.00 17.55 19.20 19.05 0 0 0
September 19, 2025 0.47 1.35 1.35 0 0 0 320.00 25.70 27.75 27.80 0 0 0
September 19, 2025 0 0.50 0.50 0 0 0 350.00 55.40 57.35 57.35 0 0 0
October 17, 2025 74.10 76.30 76.30 0 0 0 220.00 0.05 0.75 0.75 0 0 0
October 17, 2025 64.30 66.50 66.50 0 0 0 230.00 0.21 0.70 0.70 0 3 0
October 17, 2025 59.45 61.70 61.70 0 0 0 235.00 0.32 1.00 1.00 0 0 0
October 17, 2025 54.60 56.80 56.80 0 0 0 240.00 0.60 1.10 1.10 -2.05 10 10
October 17, 2025 49.85 51.55 51.60 0 0 0 245.00 0.60 1.35 1.35 0 0 0
October 17, 2025 45.10 46.80 46.85 0 0 0 250.00 0.80 1.55 1.55 0 3 0
October 17, 2025 35.95 37.95 37.95 0 0 0 260.00 1.45 2.20 2.20 -3.25 0 10
October 17, 2025 26.80 29.15 29.15 0 20 0 270.00 2.55 3.40 3.40 0 0 0
October 17, 2025 19.05 20.55 20.55 0 0 0 280.00 4.25 5.40 5.40 0 0 0
October 17, 2025 11.85 13.65 13.65 0 0 0 290.00 7.30 8.55 8.60 0 0 0
October 17, 2025 6.85 8.00 8.00 0 2 0 300.00 11.75 13.40 13.40 0 0 0
October 17, 2025 3.05 4.20 4.20 0 0 0 310.00 18.20 19.70 19.70 0 0 0
October 17, 2025 0.80 1.95 1.95 0 0 0 320.00 25.90 28.30 28.30 0 0 0
November 21, 2025 65.20 67.55 67.60 0 0 0 230.00 0.60 2.25 2.25 0 0 0
November 21, 2025 55.20 58.00 58.05 0 0 0 240.00 1.00 2.65 2.65 0 10 0
November 21, 2025 51.00 53.30 53.35 0 0 0 245.00 1.25 2.90 2.90 0 0 0
November 21, 2025 46.25 48.60 48.60 0 0 0 250.00 1.50 3.25 3.25 0 0 0
November 21, 2025 37.10 39.70 39.70 0 0 0 260.00 2.40 4.15 4.15 0 0 0
November 21, 2025 28.65 31.20 31.20 0 0 0 270.00 3.90 5.60 5.60 0 0 0
November 21, 2025 20.75 23.30 23.30 0 5 0 280.00 6.10 7.85 7.85 0 0 0
November 21, 2025 14.40 16.10 16.10 0 12 0 290.00 9.20 11.10 11.15 0 0 0
November 21, 2025 9.10 10.95 10.95 5.20 16 2 300.00 13.55 15.50 15.50 0 0 0
November 21, 2025 5.20 6.30 6.30 -0.20 0 2 310.00 19.60 21.60 21.60 0 0 0
November 21, 2025 2.60 3.30 3.30 0 0 0 320.00 26.85 29.60 29.60 0 0 0
December 19, 2025 113.85 116.55 116.55 21.15 6 10 180.00 0.01 0.50 0.50 0 30 0
December 19, 2025 94.30 96.90 96.90 21.00 11 10 200.00 0.10 0.60 0.60 0 5 0
December 19, 2025 84.55 87.15 87.15 0 0 0 210.00 0.23 1.10 1.10 0 0 0
December 19, 2025 74.90 77.45 77.45 0 10 0 220.00 0.44 1.30 1.35 0 0 0
December 19, 2025 65.35 68.15 68.15 0 0 0 230.00 1.00 1.50 1.50 0 20 0
December 19, 2025 55.90 58.70 58.70 0 0 0 240.00 1.60 2.10 2.10 0 0 0
December 19, 2025 51.40 53.50 53.50 0 0 0 245.00 2.00 2.40 2.40 0 0 0
December 19, 2025 47.00 49.10 49.10 2.75 2 1 250.00 2.20 2.85 2.85 0 15 0
December 19, 2025 37.90 40.20 40.20 0 372 0 260.00 3.30 3.90 3.90 -5.60 12 1
December 19, 2025 29.15 32.00 32.00 0 0 0 270.00 4.55 5.75 5.75 0 0 0
December 19, 2025 22.05 24.30 24.30 0 30 0 280.00 6.80 8.25 8.25 0 2 0
December 19, 2025 15.75 17.30 17.30 0 2 0 290.00 10.10 11.70 11.70 0 0 0
December 19, 2025 10.20 11.80 11.80 0 16 0 300.00 14.70 16.30 16.30 0 0 0
December 19, 2025 6.00 7.60 7.65 0 0 0 310.00 20.30 22.25 22.15 0 0 0
December 19, 2025 3.00 4.55 4.50 0 0 0 320.00 27.25 29.40 29.40 0 0 0
December 19, 2025 0.10 0.60 0.60 0 0 0 350.00 54.60 57.70 57.70 0 5 0
March 20, 2026 95.25 98.10 98.10 0 0 0 200.00 0.70 1.20 1.20 0 11 0
March 20, 2026 85.40 88.70 88.70 0 0 0 210.00 1.00 1.50 1.50 0 0 0
March 20, 2026 76.10 79.25 79.25 0 0 0 220.00 1.50 2.00 2.00 0 32 0
March 20, 2026 67.00 69.75 69.75 0 0 0 230.00 2.10 2.85 2.85 0 20 0
March 20, 2026 58.00 61.00 61.00 0 0 0 240.00 2.85 3.60 3.60 0 0 0
March 20, 2026 49.50 51.45 51.50 0 0 0 250.00 3.90 4.65 4.65 0 0 0
March 20, 2026 41.05 43.10 43.10 0 0 0 260.00 4.85 6.20 6.20 0 0 0
March 20, 2026 26.10 28.35 28.35 0 20 0 280.00 9.80 10.90 10.90 0 0 0
March 20, 2026 14.30 16.20 16.20 6.60 0 7 300.00 17.85 19.00 19.00 0 0 0
March 20, 2026 6.45 8.10 8.10 4.80 0 10 320.00 29.75 31.85 31.85 0 0 0
March 20, 2026 0.75 2.30 2.30 0 0 0 350.00 54.30 58.10 58.15 0 5 0
June 19, 2026 77.85 80.40 80.40 0 0 0 220.00 2.20 3.00 3.00 0 0 0
June 19, 2026 68.85 71.40 71.45 0 0 0 230.00 3.05 3.80 3.80 0 0 0
June 19, 2026 60.10 62.60 62.60 0 0 0 240.00 4.00 4.80 4.80 0 0 0
June 19, 2026 43.80 46.00 46.00 0 0 0 260.00 7.00 8.00 8.00 0 0 0
June 19, 2026 29.45 31.30 31.30 0 0 0 280.00 12.00 13.40 13.40 0 0 0
June 19, 2026 17.60 18.80 18.80 0 0 0 300.00 20.10 21.20 21.20 -14.65 0 14
June 19, 2026 9.30 10.00 10.00 6.30 0 2 320.00 31.60 33.50 33.50 0 0 0
June 19, 2026 2.40 3.10 3.10 2.80 0 10 350.00 54.85 58.80 58.85 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.