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.

X – TMX Group Limited

Last update: May 24, 2022 at 2:58 p.m.   (Real-time)

  • Last price: 137.700
  • Net change: 0.150
  • Bid price: 137.610
  • Ask price: 137.770
  • 30-day historical volatility: 20.09%
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: 286
Volume: 0
Open interest: 105
Volume: 0
June 17, 2022 47.45 52.45 48.50 0 0 0 90.00 0 0.50 0.49 0 0 0
June 17, 2022 37.30 38.80 38.45 0 0 0 100.00 0 0.50 0.49 0 0 0
June 17, 2022 27.35 28.85 28.45 0 0 0 110.00 0 0.34 0.41 0 0 0
June 17, 2022 22.65 24.50 23.50 0 0 0 115.00 0 0.40 0.48 0 5 0
June 17, 2022 17.40 18.70 18.60 0 0 0 120.00 0 0.55 0.60 0 10 0
June 17, 2022 12.65 17.65 13.70 0 0 0 125.00 0.12 0.70 0.90 0 5 0
June 17, 2022 8.60 9.50 9.30 0 14 0 130.00 0.65 1.20 1.55 0 0 0
June 17, 2022 4.40 5.75 5.50 0 36 0 135.00 1.85 2.70 2.90 0 5 0
June 17, 2022 0 3.00 2.85 0 144 0 140.00 0 4.55 5.20 0 14 0
June 17, 2022 0.40 1.00 1.20 0 0 0 145.00 6.15 8.35 8.55 0 0 0
June 17, 2022 0 0.49 0.55 0 0 0 150.00 11.50 12.70 13.65 0 0 0
June 17, 2022 0 0.50 0.49 0 0 0 160.00 21.40 26.40 23.40 0 0 0
June 17, 2022 0 0.49 0.49 0 0 0 180.00 41.40 46.30 43.40 0 0 0
July 15, 2022 37.50 42.50 38.75 0 0 0 100.00 0 0.36 0.42 0 0 0
July 15, 2022 27.65 32.55 28.85 0 0 0 110.00 0 0.48 0.55 0 0 0
July 15, 2022 22.95 24.25 24.00 0 0 0 115.00 0.09 0.65 0.70 0 0 0
July 15, 2022 18.40 19.70 19.20 0 0 0 120.00 0.20 0.85 0.95 0 0 0
July 15, 2022 13.85 15.05 14.55 0 0 0 125.00 0 1.25 1.45 0 5 0
July 15, 2022 9.65 14.65 10.45 0 3 0 130.00 0 2.25 2.35 0 0 0
July 15, 2022 6.00 11.00 6.90 0 15 0 135.00 2.80 3.75 3.95 0 0 0
July 15, 2022 3.15 4.15 4.00 0 4 0 140.00 0.95 5.95 6.20 0 0 0
July 15, 2022 1.30 2.20 2.10 0 0 0 145.00 7.15 9.15 9.30 0 0 0
July 15, 2022 0 0.95 1.05 0 0 0 150.00 11.75 12.80 13.30 0 0 0
July 15, 2022 0 0.38 0.42 0 0 0 160.00 21.45 26.45 23.55 0 0 0
August 19, 2022 37.90 40.05 39.40 0 0 0 100.00 0 0.49 0.55 0 0 0
August 19, 2022 28.10 30.10 29.70 0 0 0 110.00 0 0.70 0.80 0 0 0
August 19, 2022 23.40 25.60 24.95 0 0 0 115.00 0 0.95 1.05 0 0 0
August 19, 2022 18.65 20.45 20.00 0 0 0 120.00 0.85 5.85 1.50 0 0 0
August 19, 2022 14.30 16.20 15.65 0 0 0 125.00 1.50 6.40 2.20 0 0 0
August 19, 2022 10.50 12.25 12.10 0 1 0 130.00 2.45 5.20 3.35 0 0 0
August 19, 2022 3.45 8.45 8.10 0 15 0 135.00 4.00 9.00 5.10 0 0 0
August 19, 2022 0.60 5.60 5.40 0 1 0 140.00 6.05 11.05 7.40 0 20 0
August 19, 2022 2.00 3.50 3.35 0 1 0 145.00 9.05 14.05 10.40 0 0 0
August 19, 2022 0.95 1.80 1.90 0 5 0 150.00 12.30 14.20 14.45 0 0 0
August 19, 2022 0 0.60 0.70 0 0 0 160.00 21.00 23.00 23.90 0 0 0
September 16, 2022 45.85 50.85 49.50 0 0 0 90.00 0 0.50 0.60 0 0 0
September 16, 2022 36.05 41.05 39.65 0 0 0 100.00 0.03 0.65 0.75 0 0 0
September 16, 2022 26.40 31.40 30.05 0 25 0 110.00 0 0.95 1.10 0 0 0
September 16, 2022 21.70 26.70 25.35 0 0 0 115.00 0 1.25 1.40 0 0 0
September 16, 2022 17.40 22.40 20.55 0 0 0 120.00 0 1.80 1.95 0 10 0
September 16, 2022 14.55 16.00 15.95 0 0 0 125.00 0 2.60 2.80 0 0 0
September 16, 2022 10.65 12.20 11.95 0 0 0 130.00 0 3.75 4.10 0 1 0
September 16, 2022 3.90 8.90 8.60 0 0 0 135.00 0.45 5.45 5.95 0 0 0
September 16, 2022 1.20 6.20 5.95 0 0 0 140.00 2.70 7.70 8.30 0 0 0
September 16, 2022 0 4.00 3.85 0 0 0 145.00 8.80 11.10 11.20 0 0 0
September 16, 2022 1.15 2.20 2.35 0 1 0 150.00 13.10 14.55 14.70 0 0 0
September 16, 2022 0.19 0.85 0.95 0 0 0 160.00 20.50 25.50 24.30 0 0 0
September 16, 2022 0 0.49 0.50 0 0 0 180.00 40.00 45.00 43.85 0 0 0
October 21, 2022 36.15 41.15 39.80 0 0 0 100.00 0.10 0.80 0.90 0 0 0
October 21, 2022 26.60 31.60 30.25 0 0 0 110.00 0.55 1.15 1.30 0 0 0
October 21, 2022 21.95 26.95 25.65 0 0 0 115.00 0 1.55 1.70 0 0 0
October 21, 2022 19.55 24.55 20.65 0 0 0 120.00 1.40 6.40 2.30 0 0 0
October 21, 2022 15.40 20.40 16.60 0 0 0 125.00 2.20 3.05 3.25 0 0 0
October 21, 2022 11.25 16.25 12.85 0 0 0 130.00 3.35 4.35 4.65 0 0 0
October 21, 2022 8.35 13.35 9.50 0 0 0 135.00 4.95 6.15 6.45 0 0 0
October 21, 2022 5.55 10.55 6.85 0 4 0 140.00 3.65 8.65 8.75 0 0 0
October 21, 2022 3.35 4.75 4.70 0 0 0 145.00 6.50 11.50 11.65 0 0 0
October 21, 2022 0 3.05 3.00 0 0 0 150.00 13.35 16.95 15.30 0 0 0
October 21, 2022 0 1.25 1.30 0 0 0 160.00 20.55 25.55 24.30 0 0 0
November 18, 2022 26.90 31.90 30.75 0 0 0 110.00 0.70 5.70 1.45 0 0 0
November 18, 2022 19.70 21.50 21.05 0 0 0 120.00 0.35 5.35 2.60 0 0 0
November 18, 2022 15.80 20.80 17.05 0 0 0 125.00 0.80 5.80 3.65 0 0 0
November 18, 2022 9.95 13.85 13.40 0 0 0 130.00 0 5.00 5.10 0 0 0
November 18, 2022 5.35 10.35 10.20 0 0 0 135.00 1.65 6.65 7.00 0 20 0
November 18, 2022 4.55 9.55 7.40 0 0 0 140.00 7.70 8.95 9.35 0 0 0
November 18, 2022 3.35 5.45 5.25 0 0 0 145.00 10.25 11.95 12.30 0 0 0
November 18, 2022 1.90 3.70 3.55 0 1 0 150.00 13.70 15.60 15.70 0 0 0
November 18, 2022 0 1.45 1.60 0 0 0 160.00 20.30 25.30 24.40 0 0 0
December 16, 2022 46.10 51.10 49.90 0 0 0 90.00 0 0.75 0.90 0 0 0
December 16, 2022 36.35 41.35 40.20 0 0 0 100.00 0.26 1.05 1.15 0 0 0
December 16, 2022 27.00 32.00 30.80 0 0 0 110.00 0.85 1.55 1.75 0 5 0
December 16, 2022 19.90 24.90 21.35 0 0 0 120.00 0 2.80 3.00 0 0 0
December 16, 2022 8.90 13.90 13.95 0 0 0 130.00 0.35 5.35 5.70 0 0 0
December 16, 2022 3.05 8.05 7.85 0 16 0 140.00 8.00 9.30 9.90 0 0 0
December 16, 2022 0 4.15 3.95 0 0 0 150.00 10.90 15.90 15.95 0 5 0
December 16, 2022 0 1.70 1.80 0 0 0 160.00 20.55 25.55 24.65 0 0 0
December 16, 2022 0 0.60 0.75 0 0 0 180.00 39.65 44.65 43.85 0 0 0
March 17, 2023 34.20 44.20 43.30 0 0 0 100.00 0 10.00 5.45 0 0 0
March 17, 2023 25.00 35.00 34.10 0 0 0 110.00 0 10.00 6.20 0 0 0
March 17, 2023 16.55 26.55 25.65 0 0 0 120.00 0 10.00 7.70 0 0 0
March 17, 2023 9.20 19.20 18.35 0 0 0 130.00 4.85 14.85 10.30 0 0 0
March 17, 2023 5.05 15.05 12.65 0 0 0 140.00 8.85 18.85 14.55 0 0 0
March 17, 2023 1.20 11.20 8.75 0 0 0 150.00 10.80 20.80 20.55 0 0 0
March 17, 2023 0 10.00 6.55 0 0 0 160.00 18.40 28.40 28.20 0 0 0
March 17, 2023 0 10.00 4.95 0 0 0 180.00 37.15 47.15 47.10 0 0 0