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: March 24, 2023 at 12:17 p.m.   (Real-time)

  • Last price: 133.260
  • Net change: -1.280
  • Bid price: 133.260
  • Ask price: 133.340
  • 30-day historical volatility: 14.27%
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: 129
Volume: 0
Open interest: 68
Volume: 0
April 21, 2023 33.35 34.40 35.60 0 0 0 100.00 0 0.37 0.49 0 0 0
April 21, 2023 23.35 24.35 26.25 0 0 0 110.00 0 0.23 0.49 0 0 0
April 21, 2023 18.45 19.20 20.70 0 0 0 115.00 0 0.27 0.30 0 0 0
April 21, 2023 13.50 14.30 15.90 0 5 0 120.00 0 0.34 0.35 0 0 0
April 21, 2023 8.70 9.70 10.85 0 0 0 125.00 0.15 0.55 0.48 0 5 0
April 21, 2023 4.30 5.15 6.35 0 0 0 130.00 0.65 1.15 0.95 0 3 0
April 21, 2023 1.15 1.95 2.60 0 10 0 135.00 2.40 3.25 2.45 0 13 0
April 21, 2023 0.30 0.50 0.70 0 18 0 140.00 6.40 7.35 5.90 0 0 0
April 21, 2023 0 0.49 0.31 0 1 0 145.00 11.30 12.35 10.75 0 0 0
April 21, 2023 0 0.43 0.49 0 10 0 150.00 16.30 17.35 15.75 0 0 0
April 21, 2023 0 0.40 0.49 0 0 0 155.00 21.30 22.35 20.75 0 0 0
April 21, 2023 0 0.39 0.49 0 0 0 160.00 26.30 27.35 26.00 0 0 0
May 19, 2023 23.15 25.40 27.05 0 0 0 110.00 0 0.50 0.49 0 0 0
May 19, 2023 18.90 20.40 21.70 0 0 0 115.00 0.01 0.50 0.49 0 0 0
May 19, 2023 14.00 15.65 16.75 0 0 0 120.00 0.35 0.70 0.60 0 6 0
May 19, 2023 9.70 10.65 12.20 0 0 0 125.00 0.80 1.20 1.00 0 6 0
May 19, 2023 5.60 6.60 7.65 0 0 0 130.00 1.65 2.25 1.80 0 0 0
May 19, 2023 2.60 3.40 4.10 0 2 0 135.00 3.50 4.35 3.70 0 0 0
May 19, 2023 0.85 1.35 1.80 0 14 0 140.00 6.60 7.75 6.65 0 0 0
May 19, 2023 0.14 0.55 0.70 0 1 0 145.00 10.75 12.65 10.95 0 0 0
May 19, 2023 0 0.49 0.49 0 10 0 150.00 15.80 17.15 15.95 0 0 0
May 19, 2023 0 0.45 0.49 0 30 0 155.00 20.75 23.00 21.00 0 0 0
May 19, 2023 0 0.41 0.49 0 0 0 160.00 25.70 27.75 26.50 0 0 0
June 16, 2023 43.65 44.50 45.70 0 0 0 90.00 0 0.46 0.49 0 0 0
June 16, 2023 33.75 34.90 35.80 0 2 0 100.00 0 0.34 0.39 0 0 0
June 16, 2023 23.85 24.80 27.00 0 0 0 110.00 0.04 0.50 0.50 0 0 0
June 16, 2023 19.05 20.15 21.15 0 0 0 115.00 0.19 0.70 0.65 0 0 0
June 16, 2023 14.45 15.45 16.60 0 0 0 120.00 0.55 1.00 0.90 0 0 0
June 16, 2023 9.80 10.80 11.90 0 0 0 125.00 1.05 1.60 1.40 0 1 0
June 16, 2023 5.95 6.95 8.10 0 0 0 130.00 2.10 2.85 2.55 0 0 0
June 16, 2023 2.95 3.85 4.80 0 0 0 135.00 4.10 4.95 4.40 0 0 0
June 16, 2023 1.05 1.85 2.45 0 5 0 140.00 7.10 8.35 7.35 0 0 0
June 16, 2023 0.29 0.85 1.10 0 3 0 145.00 11.40 12.40 11.15 0 0 0
June 16, 2023 0 0.44 0.55 0 1 0 150.00 16.25 17.25 15.75 0 0 0
June 16, 2023 0 0.40 0.36 0 0 0 155.00 21.30 22.45 20.80 0 0 0
June 16, 2023 0 0.49 0.49 0 10 0 160.00 26.25 27.45 25.80 0 0 0
June 16, 2023 0 0.43 0.49 0 0 0 180.00 46.25 47.45 45.85 0 0 0
July 21, 2023 23.40 26.00 27.20 0 0 0 110.00 0.10 0.75 0.75 0 0 0
July 21, 2023 18.80 20.75 22.00 0 0 0 115.00 0.32 0.95 0.95 0 0 0
July 21, 2023 14.25 16.20 17.50 0 0 0 120.00 0.75 1.40 1.25 0 0 0
July 21, 2023 10.45 11.60 13.00 0 0 0 125.00 1.40 2.25 1.90 0 0 0
July 21, 2023 6.70 7.90 8.80 0 0 0 130.00 2.50 3.45 3.15 0 8 0
July 21, 2023 3.85 4.95 5.75 0 0 0 135.00 4.50 5.50 5.00 0 0 0
July 21, 2023 1.75 2.70 3.40 0 0 0 140.00 7.50 8.75 7.65 0 0 0
July 21, 2023 0.60 1.35 1.70 0 1 0 145.00 11.00 12.95 11.45 0 0 0
July 21, 2023 0.10 0.70 0.90 0 0 0 150.00 15.70 17.70 16.35 0 0 0
July 21, 2023 0 0.45 0.60 0 0 0 155.00 20.35 22.95 21.35 0 0 0
July 21, 2023 0 0.49 0.46 0 0 0 160.00 25.05 27.80 26.65 0 0 0
August 18, 2023 23.40 26.40 27.65 0 0 0 110.00 0.28 0.95 0.95 0 0 0
August 18, 2023 19.15 21.20 22.90 0 0 0 115.00 0.60 1.30 1.20 0 0 0
August 18, 2023 14.75 16.70 17.90 0 0 0 120.00 1.15 1.85 1.65 0 0 0
August 18, 2023 11.15 12.60 13.70 0 0 0 125.00 1.90 2.80 2.55 0 0 0
August 18, 2023 7.40 8.70 9.55 0 0 0 130.00 3.20 4.15 3.95 0 1 0
August 18, 2023 4.45 5.60 6.55 0 0 0 135.00 5.25 6.20 5.90 0 3 0
August 18, 2023 2.35 3.45 4.20 0 0 0 140.00 8.20 9.20 8.45 0 0 0
August 18, 2023 1.15 1.95 2.40 0 0 0 145.00 11.45 13.55 12.05 0 0 0
August 18, 2023 0.37 1.10 1.30 0 0 0 150.00 15.85 17.80 16.60 0 0 0
August 18, 2023 0 0.50 0.60 0 0 0 160.00 25.05 28.05 26.75 0 0 0
September 15, 2023 42.60 45.65 47.05 0 0 0 90.00 0 0.55 0.65 0 0 0
September 15, 2023 32.90 35.95 37.20 0 0 0 100.00 0 0.75 0.80 0 0 0
September 15, 2023 23.75 26.50 27.80 0 0 0 110.00 0.32 1.15 1.10 0 0 0
September 15, 2023 15.05 17.00 18.05 0 0 0 120.00 1.30 2.20 1.95 0 10 0
September 15, 2023 11.15 12.95 14.00 0 0 0 125.00 2.10 3.10 2.95 0 0 0
September 15, 2023 7.65 9.25 10.15 0 0 0 130.00 3.35 4.55 4.40 0 0 0
September 15, 2023 4.70 6.40 7.20 0 0 0 135.00 5.40 6.65 6.40 0 0 0
September 15, 2023 2.60 3.95 4.75 0 0 0 140.00 8.25 9.55 8.90 0 0 0
September 15, 2023 1.30 2.40 2.95 0 0 0 145.00 11.55 13.55 12.05 0 0 0
September 15, 2023 0.47 1.40 1.75 0 0 0 150.00 15.90 17.85 16.65 0 0 0
September 15, 2023 0 0.65 0.75 0 0 0 160.00 25.15 28.05 26.65 0 0 0
September 15, 2023 0 0.50 0.49 0 0 0 180.00 45.15 48.05 46.65 0 0 0
December 15, 2023 33.50 36.45 37.90 0 0 0 100.00 0.11 1.15 1.20 0 0 0
December 15, 2023 24.35 27.30 28.70 0 0 0 110.00 0.70 1.75 1.75 0 2 0
December 15, 2023 16.40 18.40 19.50 0 0 0 120.00 1.85 3.20 2.95 0 10 0
December 15, 2023 9.10 10.95 12.10 0 0 0 130.00 4.20 5.90 5.75 0 0 0
December 15, 2023 3.85 5.95 6.85 0 1 0 140.00 8.95 10.80 10.25 0 0 0
December 15, 2023 1.20 2.50 2.50 0 5 0 150.00 16.20 18.30 17.20 0 0 0
December 15, 2023 0.12 1.20 1.45 0 0 0 160.00 25.05 28.20 26.80 0 0 0
December 15, 2023 0 0.55 0.65 0 0 0 180.00 45.05 48.20 46.80 0 0 0
March 15, 2024 32.15 39.70 41.25 0 0 0 100.00 0.25 2.00 2.00 0 0 0
March 15, 2024 23.20 30.80 32.30 0 0 0 110.00 0.75 3.25 8.95 0 0 0
March 15, 2024 16.15 21.60 24.00 0 0 0 120.00 1.70 5.00 8.95 0 0 0
March 15, 2024 8.80 14.20 16.85 0 0 0 130.00 3.65 7.85 10.00 0 0 0
March 15, 2024 3.65 8.30 11.40 0 0 0 140.00 7.70 12.65 14.45 0 0 0
March 15, 2024 1.00 4.60 8.95 0 0 0 150.00 13.50 21.20 21.05 0 0 0
March 15, 2024 0.13 2.50 8.95 0 0 0 160.00 22.35 29.90 29.70 0 0 0
March 15, 2024 0 1.25 8.95 0 0 0 180.00 42.35 49.90 49.70 0 0 0