S&P 500   3,337.75 (-1.05%)
DOW   28,992.41 (-0.78%)
QQQ   230.27 (-1.92%)
AAPL   313.05 (-2.26%)
FB   210.18 (-2.05%)
MSFT   178.59 (-3.16%)
GOOGL   1,483.46 (-2.21%)
AMZN   2,095.97 (-2.65%)
CGC   21.88 (-1.93%)
NVDA   294.07 (-4.74%)
BABA   212.59 (-2.50%)
MU   56.99 (-3.41%)
GE   12.25 (-2.23%)
TSLA   901.00 (+0.18%)
AMD   53.28 (-6.97%)
T   38.55 (-0.16%)
ACB   1.67 (-0.60%)
F   7.89 (-1.74%)
NFLX   380.07 (-1.54%)
PRI   132.33 (-2.98%)
BAC   34.36 (-1.41%)
DIS   138.97 (-1.00%)
GILD   69.70 (+4.03%)
S&P 500   3,337.75 (-1.05%)
DOW   28,992.41 (-0.78%)
QQQ   230.27 (-1.92%)
AAPL   313.05 (-2.26%)
FB   210.18 (-2.05%)
MSFT   178.59 (-3.16%)
GOOGL   1,483.46 (-2.21%)
AMZN   2,095.97 (-2.65%)
CGC   21.88 (-1.93%)
NVDA   294.07 (-4.74%)
BABA   212.59 (-2.50%)
MU   56.99 (-3.41%)
GE   12.25 (-2.23%)
TSLA   901.00 (+0.18%)
AMD   53.28 (-6.97%)
T   38.55 (-0.16%)
ACB   1.67 (-0.60%)
F   7.89 (-1.74%)
NFLX   380.07 (-1.54%)
PRI   132.33 (-2.98%)
BAC   34.36 (-1.41%)
DIS   138.97 (-1.00%)
GILD   69.70 (+4.03%)
S&P 500   3,337.75 (-1.05%)
DOW   28,992.41 (-0.78%)
QQQ   230.27 (-1.92%)
AAPL   313.05 (-2.26%)
FB   210.18 (-2.05%)
MSFT   178.59 (-3.16%)
GOOGL   1,483.46 (-2.21%)
AMZN   2,095.97 (-2.65%)
CGC   21.88 (-1.93%)
NVDA   294.07 (-4.74%)
BABA   212.59 (-2.50%)
MU   56.99 (-3.41%)
GE   12.25 (-2.23%)
TSLA   901.00 (+0.18%)
AMD   53.28 (-6.97%)
T   38.55 (-0.16%)
ACB   1.67 (-0.60%)
F   7.89 (-1.74%)
NFLX   380.07 (-1.54%)
PRI   132.33 (-2.98%)
BAC   34.36 (-1.41%)
DIS   138.97 (-1.00%)
GILD   69.70 (+4.03%)
S&P 500   3,337.75 (-1.05%)
DOW   28,992.41 (-0.78%)
QQQ   230.27 (-1.92%)
AAPL   313.05 (-2.26%)
FB   210.18 (-2.05%)
MSFT   178.59 (-3.16%)
GOOGL   1,483.46 (-2.21%)
AMZN   2,095.97 (-2.65%)
CGC   21.88 (-1.93%)
NVDA   294.07 (-4.74%)
BABA   212.59 (-2.50%)
MU   56.99 (-3.41%)
GE   12.25 (-2.23%)
TSLA   901.00 (+0.18%)
AMD   53.28 (-6.97%)
T   38.55 (-0.16%)
ACB   1.67 (-0.60%)
F   7.89 (-1.74%)
NFLX   380.07 (-1.54%)
PRI   132.33 (-2.98%)
BAC   34.36 (-1.41%)
DIS   138.97 (-1.00%)
GILD   69.70 (+4.03%)
Log in

TMX Group Options Chain and Prices (TSE:X)

C$116.38
+0.29 (+0.25 %)
(As of 02/21/2020 04:00 PM ET)
Today's Range
C$115.86
Now: C$116.38
C$116.54
50-Day Range
C$109.98
MA: C$117.99
C$125.49
52-Week Range
C$81.39
Now: C$116.38
C$128.86
Volume85,747 shs
Average Volume177,524 shs
Market CapitalizationC$6.54 billion
P/E Ratio24.35
Dividend Yield2.27%
BetaN/A

Options Chain

TMX Group (TSE:X) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$22.00$0.025Call0167.42659 (+2.70567)0.021235
2/21/2020$21.00$0.025Call0297.21875 (+2.40625)0.024122
2/21/2020$20.00$0.025Call01446.83227 (+2.31259)0.024344
2/21/2020$19.00$0.005Call0585.23833 (+1.49789)0.006565
2/21/2020$18.00$0.010Call01615.30604 (+1.31452)0.012213
2/21/2020$17.00$0.005Call06074.5347 (+1.29129)0.007423
2/21/2020$16.50$0.030Call005.53138 (+1.90836)0.032403
2/21/2020$16.00$0.005Call01,0814.14313 (+1.17625)0.008014
2/21/2020$15.50$0.030Call005.03902 (+1.75777)0.034607
2/21/2020$15.00$0.005Call02,9263.75231 (+1.07345)0.009335
2/21/2020$14.50$0.030Call034.49777 (+1.69777)0.03734
2/21/2020$14.00$0.005Call22,270 (+9)3.25826 (+0.916191)0.009852
2/21/2020$13.50$0.015Call0703.49738 (+1.12462)0.024895
2/21/2020$13.00$0.005Call138,968 (+3)2.75625 (+0.75518)0.011553
2/21/2020$12.50$0.005Call01322.47584 (+0.381029)0.012486
2/21/2020$12.00$0.005Call68,521 (-1)2.18482 (+0.599913)0.013914
2/21/2020$11.50$0.005Call0372 (-1)1.87506 (+0.256594)0.015896
2/21/2020$11.00$0.005Call1610,089 (-5)1.51847 (+0.375631)0.017309
2/21/2020$10.50$0.005Call126,882 (-2)1.18211 (+0.303088)0.023726
2/21/2020$10.00$0.005Call27717,748 (+563)0.783846 (+0.040108)0.033899
2/21/2020$9.50$0.025Call2,9829,337 (+1157)0.514837 (+0.025436)0.185402
2/21/2020$9.00$0.300Call2,65312,419 (+2737)0.624876 (+0.137068)0.821459
2/21/2020$8.50$0.775Call387964 (-378)0.881601 (+0.308285)0.971474
2/21/2020$8.00$1.270Call3051,041 (-354)01
2/21/2020$7.50$1.775Call18271 (+6)1.892760.985683
2/21/2020$7.00$2.280Call1576 (+8)2.692780.980464
2/21/2020$6.50$2.825Call415 (+4)4.58930.944977
2/21/2020$6.00$3.375Call006.25839 (+5.95839)0.932134
2/21/2020$5.50$3.805Call005.72076 (+3.93425)0.970834
2/21/2020$5.00$4.250Call00
2/21/2020$4.50$4.925Call0010.5438 (+4.30405)0.943574
2/21/2020$4.00$5.300Call008.48419 (+1.38576)0.982774
2/21/2020$22.00$12.750Put007.35 (+1.4766)-0.982471
2/21/2020$21.00$11.725Put00
2/21/2020$20.00$0.000Put000
2/21/2020$19.00$9.775Put007.06299 (+2.42549)-0.962454
2/21/2020$18.00$8.875Put008.26875 (+7.96875)-0.909034
2/21/2020$17.00$7.700Put033
2/21/2020$16.50$7.250Put005.23343 (+0.047461)-0.977141
2/21/2020$16.00$6.800Put0256.125 (+1.39969)-0.939858
2/21/2020$15.50$6.375Put006.9125-0.896104
2/21/2020$15.00$5.725Put0948
2/21/2020$14.50$5.300Put015.26696-0.932311
2/21/2020$14.00$4.725Put20936 (+1)
2/21/2020$13.50$4.325Put055.00711 (+3.38699)-0.907667
2/21/2020$13.00$3.725Put42659
2/21/2020$12.50$3.310Put064.0559 (+2.95278)-0.906263
2/21/2020$12.00$2.725Put395,413 (+1)
2/21/2020$11.50$2.335Put0493.44401 (+1.35495)-0.866824
2/21/2020$11.00$1.725Put1503,712 (-6)
2/21/2020$10.50$1.225Put72249 (-19)
2/21/2020$10.00$0.725Put3315,938 (-148)
2/21/2020$9.50$0.255Put1,5463,011 (-28)0.516385 (-0.026633)-0.81386
2/21/2020$9.00$0.025Put4,26910,810 (-613)0.591357 (+0.063186)-0.165556
2/21/2020$8.50$0.005Put722,496 (-162)0.901533 (+0.168745)-0.028518
2/21/2020$8.00$0.005Put82,789 (-62)1.40167 (+0.462123)-0.019565
2/21/2020$7.50$0.005Put42,0631.925 (+0.60518)-0.014593
2/21/2020$7.00$0.005Put03742.41072 (+0.690405)-0.009576
2/21/2020$6.50$0.005Put02423.11512 (+0.817179)-0.010349
2/21/2020$6.00$0.005Put3583.68623 (+1.06123)-0.008258
2/21/2020$5.50$0.010Put004.69748 (+1.40725)-0.011348
2/21/2020$5.00$0.010Put005.46855 (+1.61855)-0.009538
2/21/2020$4.50$0.010Put006.34279 (+1.88029)-0.008288
2/21/2020$4.00$0.005Put006.55328 (+1.43453)-0.003902
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/21/2020 by MarketBeat.com Staff

Featured Article: Correction

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel