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

TRI – Thomson Reuters Corporation

Last update: December 9, 2022 at 10:31 a.m.   (Real-time)

  • Last price: 157.780
  • Net change: 1.390
  • Bid price: 157.740
  • Ask price: 157.800
  • 30-day historical volatility: 19.96%
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: 3,316
Volume: 0
Open interest: 6,076
Volume: 0
December 16, 2022 67.45 68.20 66.80 0 0 0 90.00 0 0.22 0.22 0 55 0
December 16, 2022 57.45 58.20 56.80 0 0 0 100.00 0 0.22 0.23 0 14 0
December 16, 2022 52.50 53.25 51.80 0 0 0 105.00 0 0.22 0.23 0 0 0
December 16, 2022 47.50 48.20 46.80 0 0 0 110.00 0 0.23 0.23 0 5 0
December 16, 2022 42.45 43.25 41.85 0 0 0 115.00 0 0.23 0.29 0 23 0
December 16, 2022 37.45 38.25 36.85 0 7 0 120.00 0 0.23 0.12 0 53 0
December 16, 2022 32.50 33.25 31.85 0 0 0 125.00 0.03 0.13 0.13 0 16 0
December 16, 2022 27.50 28.25 26.85 0 4 0 130.00 0.04 0.14 0.14 0 56 0
December 16, 2022 22.55 23.25 21.85 0 0 0 135.00 0.05 0.14 0.14 0 61 0
December 16, 2022 17.55 18.30 16.90 0 13 0 140.00 0.05 0.14 0.15 0 9 0
December 16, 2022 12.50 13.25 11.95 0 4 0 145.00 0.08 0.18 0.23 0 22 0
December 16, 2022 7.85 8.45 7.25 0 17 0 150.00 0.32 0.43 0.61 0 0 0
December 16, 2022 3.80 4.25 3.35 0 14 0 155.00 1.03 1.18 1.71 0 10 0
December 16, 2022 2.00 2.22 1.65 0 750 0 158.00 2.11 2.40 3.25 0 10 0
December 16, 2022 1.16 1.30 0.96 0 56 0 160.00 3.15 3.50 4.60 0 0 0
December 16, 2022 0.18 0.28 0.20 0 9 0 165.00 7.00 7.75 9.00 0 0 0
December 16, 2022 0 0.10 0.27 0 0 0 170.00 11.90 12.65 13.95 0 0 0
December 16, 2022 0 0.25 0.29 0 0 0 175.00 16.85 17.65 18.95 0 0 0
December 16, 2022 0 0.23 0.23 0 0 0 180.00 21.85 22.65 23.95 0 0 0
January 20, 2023 77.70 78.75 77.25 0 0 0 80.00 0 0.30 0.30 0 281 0
January 20, 2023 75.70 76.80 75.25 0 0 0 82.00 0 0.30 0.30 0 0 0
January 20, 2023 73.70 74.85 73.25 0 0 0 84.00 0 0.30 0.30 0 0 0
January 20, 2023 72.00 72.95 71.40 0 10 0 86.00 0 0.36 0.35 0 410 0
January 20, 2023 69.75 70.90 69.40 0 10 0 88.00 0 0.36 0.36 0 0 0
January 20, 2023 68.05 68.90 67.40 0 10 0 90.00 0 0.36 0.36 0 2 0
January 20, 2023 66.05 67.00 65.40 0 0 0 92.00 0 0.36 0.36 0 1 0
January 20, 2023 63.80 65.00 63.45 0 0 0 94.00 0 0.37 0.19 0 1 0
January 20, 2023 61.85 62.80 61.30 0 0 0 96.00 0.09 0.19 0.20 0 1 0
January 20, 2023 59.85 60.85 59.30 0 0 0 98.00 0.10 0.20 0.21 0 1,755 0
January 20, 2023 57.85 58.85 57.30 0 2 0 100.00 0.11 0.21 0.22 0 49 0
January 20, 2023 52.90 53.90 52.35 0 7 0 105.00 0.13 0.23 0.24 0 0 0
January 20, 2023 47.95 48.95 47.40 0 0 0 110.00 0.15 0.25 0.25 0 100 0
January 20, 2023 43.00 44.00 42.45 0 43 0 115.00 0.16 0.26 0.26 0 176 0
January 20, 2023 38.05 39.05 37.50 0 10 0 120.00 0.16 0.26 0.26 0 15 0
January 20, 2023 33.15 34.10 32.60 0 0 0 125.00 0.16 0.26 0.25 0 509 0
January 20, 2023 28.15 29.00 27.65 0 7 0 130.00 0.16 0.26 0.27 0 23 0
January 20, 2023 23.20 24.25 22.80 0 0 0 135.00 0.21 0.30 0.34 0 14 0
January 20, 2023 18.35 19.45 18.00 0 15 0 140.00 0.37 0.46 0.55 0 1,782 0
January 20, 2023 13.85 14.65 13.50 0 6 0 145.00 0.72 0.87 1.05 0 10 0
January 20, 2023 9.65 10.35 9.25 0 37 0 150.00 1.40 1.63 1.95 0 0 0
January 20, 2023 5.95 6.50 5.70 0 2 0 155.00 2.64 2.98 3.50 0 0 0
January 20, 2023 3.20 3.60 3.00 0 962 0 160.00 4.75 5.20 6.05 0 1 0
January 20, 2023 1.46 1.70 1.37 0 0 0 165.00 7.90 8.60 9.75 0 0 0
January 20, 2023 0.53 0.68 0.53 0 0 0 170.00 12.00 12.80 14.05 0 0 0
January 20, 2023 0.15 0.25 0.20 0 0 0 175.00 16.85 17.65 18.95 0 0 0
January 20, 2023 0.01 0.11 0.10 0 10 0 180.00 21.65 22.75 23.95 0 0 0
January 20, 2023 0 0.25 0.25 0 3 0 200.00 41.70 42.65 43.95 0 0 0
February 17, 2023 38.55 39.65 38.20 0 0 0 120.00 0.25 0.34 0.35 0 0 0
February 17, 2023 33.55 34.75 33.30 0 0 0 125.00 0.28 0.38 0.40 0 0 0
February 17, 2023 28.65 29.95 28.55 0 0 0 130.00 0.38 0.48 0.53 0 18 0
February 17, 2023 23.90 25.25 23.85 0 0 0 135.00 0.60 0.72 0.81 0 10 0
February 17, 2023 19.50 20.35 19.15 0 0 0 140.00 0.98 1.15 1.30 0 0 0
February 17, 2023 15.20 16.00 14.85 0 0 0 145.00 1.60 1.83 2.07 0 0 0
February 17, 2023 11.25 12.00 11.00 0 477 0 150.00 2.58 2.83 3.25 0 0 0
February 17, 2023 7.85 8.45 7.55 0 2 0 155.00 4.00 4.40 4.95 0 0 0
February 17, 2023 5.10 5.55 4.90 0 1 0 160.00 6.15 6.60 7.35 0 0 0
February 17, 2023 3.00 3.40 2.91 0 0 0 165.00 9.00 9.65 10.60 0 0 0
February 17, 2023 1.65 1.92 1.63 0 1 0 170.00 12.60 13.45 14.65 0 0 0
February 17, 2023 0.82 1.01 0.84 0 0 0 175.00 16.70 17.95 19.10 0 0 0
February 17, 2023 0.38 0.49 0.40 0 0 0 180.00 21.60 22.90 25.05 0 0 0
March 17, 2023 68.05 69.20 67.70 0 0 0 90.00 0.28 0.37 0.38 0 130 0
March 17, 2023 58.15 59.35 57.85 0 0 0 100.00 0.30 0.39 0.39 0 0 0
March 17, 2023 48.30 49.70 48.00 0 10 0 110.00 0.29 0.39 0.39 0 120 0
March 17, 2023 38.40 39.85 38.25 0 20 0 120.00 0.33 0.43 0.45 0 10 0
March 17, 2023 33.55 35.00 33.45 0 0 0 125.00 0.43 0.53 0.57 0 3 0
March 17, 2023 29.10 30.05 28.75 0 7 0 130.00 0.62 0.74 0.82 0 11 0
March 17, 2023 24.40 25.40 24.15 0 1 0 135.00 0.94 1.10 1.23 0 0 0
March 17, 2023 20.05 20.95 19.70 0 300 0 140.00 1.48 1.69 1.88 0 10 0
March 17, 2023 15.90 16.70 15.65 0 0 0 145.00 2.23 2.50 2.79 0 14 0
March 17, 2023 12.10 12.80 11.85 0 31 0 150.00 3.35 3.70 4.10 0 1 0
March 17, 2023 8.80 9.35 8.50 0 0 0 155.00 4.90 5.30 5.85 0 0 0
March 17, 2023 6.00 6.50 5.80 0 15 0 160.00 7.05 7.55 8.25 0 0 0
March 17, 2023 3.85 4.30 3.80 0 27 0 165.00 9.85 10.45 11.35 0 0 0
March 17, 2023 2.34 2.66 2.34 0 14 0 170.00 13.25 14.05 15.15 0 0 0
March 17, 2023 1.34 1.58 1.34 0 0 0 175.00 17.30 18.15 19.40 0 0 0
March 17, 2023 0.72 0.89 0.74 0 20 0 180.00 21.80 22.80 24.95 0 0 0
April 21, 2023 39.10 40.20 38.85 0 0 0 120.00 0.47 0.56 0.60 0 0 0
April 21, 2023 34.40 35.50 34.20 0 0 0 125.00 0.63 0.75 0.82 0 0 0
April 21, 2023 29.75 30.85 29.60 0 0 0 130.00 0.91 1.06 1.17 0 0 0
April 21, 2023 25.30 26.15 24.95 0 0 0 135.00 1.34 1.54 1.70 0 0 0
April 21, 2023 20.95 21.85 20.75 0 0 0 140.00 1.97 2.21 2.44 0 0 0
April 21, 2023 17.00 17.80 16.70 0 0 0 145.00 2.87 3.15 3.50 0 0 0
April 21, 2023 13.30 14.00 13.05 0 0 0 150.00 4.05 4.45 4.85 0 10 0
April 21, 2023 10.05 10.65 9.85 0 0 0 155.00 5.70 6.15 6.70 0 0 0
April 21, 2023 7.25 7.80 7.15 0 0 0 160.00 7.85 8.40 9.05 0 0 0
April 21, 2023 5.00 5.50 4.95 0 2 0 165.00 10.60 11.20 12.05 0 0 0
April 21, 2023 3.35 3.75 3.30 0 0 0 170.00 13.85 14.60 15.60 0 0 0
April 21, 2023 2.13 2.44 2.15 0 0 0 175.00 17.65 18.55 19.65 0 0 0
April 21, 2023 1.27 1.53 1.32 0 0 0 180.00 21.90 23.00 24.30 0 0 0
May 19, 2023 34.95 36.15 34.85 0 0 0 125.00 0.88 1.03 1.13 0 0 0
May 19, 2023 30.40 31.60 30.15 0 0 0 130.00 1.25 1.43 1.57 0 0 0
May 19, 2023 26.10 27.05 25.85 0 0 0 135.00 1.79 2.03 2.21 0 10 0
May 19, 2023 21.95 22.90 21.70 0 0 0 140.00 2.52 2.83 3.05 0 0 0
May 19, 2023 18.05 18.90 17.85 0 0 0 145.00 3.50 3.85 4.20 0 0 0
May 19, 2023 14.50 15.25 14.25 0 0 0 150.00 4.80 5.20 5.65 0 0 0
May 19, 2023 11.30 11.95 11.05 0 0 0 155.00 6.45 6.95 7.50 0 0 0
May 19, 2023 8.50 9.10 8.35 0 0 0 160.00 8.65 9.20 9.85 0 0 0
May 19, 2023 6.20 6.75 6.20 0 0 0 165.00 11.30 11.90 12.75 0 0 0
May 19, 2023 4.40 4.85 4.40 0 0 0 170.00 14.45 15.20 16.15 0 0 0
May 19, 2023 3.00 3.40 3.05 0 0 0 175.00 18.10 18.95 20.05 0 0 0
May 19, 2023 1.96 2.31 2.04 0 0 0 180.00 22.25 23.20 24.35 0 0 0
June 16, 2023 57.00 60.00 58.65 0 0 0 100.00 0.41 0.51 0.51 0 0 0
June 16, 2023 49.10 50.40 49.05 0 0 0 110.00 0.50 0.60 0.62 0 0 0
June 16, 2023 39.70 40.95 39.65 0 0 0 120.00 0.81 0.95 1.02 0 0 0
June 16, 2023 30.75 31.70 30.45 0 0 0 130.00 1.54 1.77 1.92 0 10 0
June 16, 2023 22.40 23.30 22.25 0 0 0 140.00 2.96 3.30 3.55 0 0 0
June 16, 2023 15.05 15.80 14.85 0 250 0 150.00 5.35 5.70 6.20 0 200 0
June 16, 2023 9.15 9.75 9.00 0 0 0 160.00 9.25 9.80 10.50 0 0 0
June 16, 2023 5.00 5.50 5.05 0 0 0 170.00 15.00 15.70 16.65 0 0 0
June 16, 2023 2.42 2.79 2.50 0 10 0 180.00 22.50 23.45 24.55 0 0 0
June 16, 2023 0.43 0.57 0.49 0 0 0 200.00 41.60 42.85 44.25 0 0 0
September 15, 2023 59.30 60.80 59.45 0 0 0 100.00 0.55 0.67 0.69 0 0 0
September 15, 2023 40.80 42.30 41.05 0 0 0 120.00 1.34 1.59 1.71 0 0 0
September 15, 2023 32.45 33.50 32.30 0 0 0 130.00 2.40 2.75 2.97 0 0 0
September 15, 2023 24.50 25.50 24.30 0 0 0 140.00 4.10 4.60 4.90 0 0 0
September 15, 2023 17.50 18.35 17.40 0 3 0 150.00 6.75 7.35 7.85 0 0 0
September 15, 2023 11.60 12.45 11.65 0 0 0 160.00 10.70 11.40 12.10 0 0 0
September 15, 2023 7.25 7.95 7.35 0 0 0 170.00 16.25 17.05 17.95 0 0 0
September 15, 2023 4.20 4.80 4.40 0 0 0 180.00 23.30 24.25 25.35 0 0 0
September 15, 2023 1.18 1.49 1.23 0 0 0 200.00 41.50 43.00 44.40 0 0 0
January 19, 2024 69.35 71.10 69.75 0 0 0 90.00 0.59 0.76 0.76 0 0 0
January 19, 2024 63.80 65.55 64.20 0 0 0 96.00 0.67 0.87 0.90 0 12 0
January 19, 2024 62.00 63.70 62.35 0 11 0 98.00 0.71 0.92 0.96 0 3 0
January 19, 2024 60.15 61.90 60.55 0 10 0 100.00 0.77 1.00 1.04 0 1 0
January 19, 2024 55.65 57.35 56.00 0 6 0 105.00 0.96 1.22 1.27 0 4 0
January 19, 2024 51.15 52.90 51.55 0 4 0 110.00 1.23 1.52 1.60 0 1 0
January 19, 2024 46.95 48.70 47.40 0 0 0 115.00 1.59 1.93 2.06 0 0 0
January 19, 2024 42.75 43.90 42.55 0 0 0 120.00 2.05 2.48 2.63 0 0 0
January 19, 2024 38.55 39.70 38.55 0 1 0 125.00 2.63 3.15 3.35 0 1 0
January 19, 2024 34.55 35.70 34.50 0 0 0 130.00 3.40 3.95 4.20 0 1 0
January 19, 2024 30.70 31.85 30.65 0 0 0 135.00 4.25 4.95 5.20 0 1 0
January 19, 2024 27.05 28.15 27.00 0 0 0 140.00 5.35 6.10 6.45 0 1 0
January 19, 2024 14.55 15.55 14.75 0 10 0 160.00 12.20 13.15 13.85 0 10 0
January 19, 2024 6.55 7.40 6.90 0 4 0 180.00 24.35 25.30 26.35 0 20 0
January 19, 2024 2.50 3.05 2.68 0 70 0 200.00 41.35 43.10 44.50 0 0 0
January 17, 2025 62.80 65.05 63.75 0 0 0 100.00 1.80 2.30 2.40 0 0 0
January 17, 2025 46.30 48.05 46.85 0 0 0 120.00 4.20 5.00 5.20 0 0 0
January 17, 2025 32.05 33.95 32.85 0 0 0 140.00 8.40 9.60 10.00 0 0 0
January 17, 2025 20.35 22.40 21.30 0 1 0 160.00 15.40 17.30 17.95 0 0 0
January 17, 2025 12.60 13.90 13.30 0 0 0 180.00 26.50 28.45 29.50 0 0 0
January 17, 2025 6.80 8.00 7.50 0 0 0 200.00 42.20 43.45 44.75 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.