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

ABX – Barrick Gold Corporation

Last update: August 8, 2022 at 12:39 p.m.   (Real-time)

  • Last price: 20.990
  • Net change: 0.820
  • Bid price: 20.980
  • Ask price: 20.990
  • 30-day historical volatility: 35.81%
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: 53,607
Volume: 5,691
Open interest: 22,897
Volume: 506
August 12, 2022 (Weekly) 3.95 4.10 3.30 0 0 0 17.00 0 0.05 0.04 0 0 0
August 12, 2022 (Weekly) 3.35 3.70 2.78 0 0 0 17.50 0 0.05 0.04 0 0 0
August 12, 2022 (Weekly) 2.93 3.15 3.10 0.80 2 2 18.00 0 0.05 0.06 0 0 0
August 12, 2022 (Weekly) 2.44 2.62 1.81 0 0 0 18.50 0 0.04 0.08 0 0 0
August 12, 2022 (Weekly) 1.95 2.11 1.36 0 0 0 19.00 0 0.05 0.13 0 16 0
August 12, 2022 (Weekly) 1.47 1.61 0.95 0 17 0 19.50 0 0.08 0.23 0 51 0
August 12, 2022 (Weekly) 1.01 1.14 1.09 0.50 137 32 20.00 0.07 0.11 0.41 0 51 0
August 12, 2022 (Weekly) 0.62 0.73 0.59 0.24 70 3 20.50 0.16 0.20 0.67 0 35 0
August 12, 2022 (Weekly) 0.34 0.38 0.41 0.22 44 75 21.00 0.34 0.39 0.41 -0.62 0 38
August 12, 2022 (Weekly) 0.14 0.18 0.13 0.02 51 83 21.50 0.64 0.69 0.73 -0.72 0 40
August 12, 2022 (Weekly) 0.04 0.08 0.07 0 24 27 22.00 1.00 1.14 0.95 -1.01 0 20
August 12, 2022 (Weekly) 0 0.07 0.05 0 0 0 22.50 1.29 1.60 2.41 0 0 0
August 26, 2022 (Weekly) 3.45 3.75 2.93 0 0 0 17.50 0 0.07 0.09 0 0 0
August 26, 2022 (Weekly) 3.00 3.25 2.38 0 0 0 18.00 0 0.09 0.14 0 0 0
August 26, 2022 (Weekly) 2.44 2.77 1.94 0 0 0 18.50 0.05 0.09 0.20 0 0 0
August 26, 2022 (Weekly) 2.06 2.25 1.53 0 0 0 19.00 0.10 0.13 0.30 0 0 0
August 26, 2022 (Weekly) 1.64 1.80 1.16 0 4 0 19.50 0.17 0.20 0.44 0 0 0
August 26, 2022 (Weekly) 1.25 1.40 0.85 0 26 0 20.00 0.27 0.31 0.30 -0.35 6 10
August 26, 2022 (Weekly) 0.92 1.03 0.60 0 742 0 20.50 0.42 0.47 0.90 0 0 0
August 26, 2022 (Weekly) 0.66 0.70 0.42 0 723 0 21.00 0.63 0.68 1.27 0 0 0
August 26, 2022 (Weekly) 0.43 0.48 0.37 0.08 0 4 21.50 0.91 0.96 1.66 0 0 0
August 26, 2022 (Weekly) 0.27 0.32 0.20 0 16 0 22.00 1.20 1.37 2.08 0 5 0
August 26, 2022 (Weekly) 0.15 0.24 0.15 0 0 1 22.50 1.58 1.76 2.54 0 0 0
August 26, 2022 (Weekly) 0.10 0.13 0.10 0 3,500 0 23.00 1.99 2.20 3.05 0 0 0
September 2, 2022 (Weekly) 3.45 3.75 2.94 0 0 0 17.50 0.02 0.10 0.15 0 0 0
September 2, 2022 (Weekly) 2.92 3.30 2.39 0 0 0 18.00 0.07 0.11 0.22 0 0 0
September 2, 2022 (Weekly) 2.45 2.79 1.97 0 0 0 18.50 0.12 0.16 0.32 0 0 0
September 2, 2022 (Weekly) 2.06 2.26 1.57 0 0 0 19.00 0.19 0.23 0.45 0 0 0
September 2, 2022 (Weekly) 1.67 1.85 1.25 0 0 0 19.50 0.29 0.33 0.63 0 0 0
September 2, 2022 (Weekly) 1.27 1.45 0.90 0 0 0 20.00 0.43 0.48 0.85 0 0 0
September 2, 2022 (Weekly) 0.98 1.09 0.66 0 0 0 20.50 0.62 0.67 1.12 0 15 0
September 2, 2022 (Weekly) 0.71 0.76 0.48 0 0 0 21.00 0.87 0.92 1.54 0 0 0
September 2, 2022 (Weekly) 0.49 0.54 0.34 0 0 0 21.50 1.17 1.22 1.93 0 0 0
September 2, 2022 (Weekly) 0.31 0.41 0.35 0.10 0 40 22.00 1.46 1.62 2.34 0 0 0
September 2, 2022 (Weekly) 0.21 0.30 0.19 0 0 0 22.50 1.84 2.03 2.79 0 0 0
September 9, 2022 (Weekly) 0 0 0.13 0.13 0 3,100 23.50 0 0 0 0 0 0
August 19, 2022 5.90 6.10 5.30 0 2 0 15.00 0 0.04 0.05 0 0 0
August 19, 2022 5.45 5.60 4.80 0 0 0 15.50 0 0.05 0.05 0 0 0
August 19, 2022 4.95 5.15 4.30 0 0 0 16.00 0 0.05 0.05 0 0 0
August 19, 2022 4.45 4.65 3.80 0 0 0 16.50 0 0.05 0.05 0 0 0
August 19, 2022 3.95 4.15 3.30 0 0 0 17.00 0 0.05 0.06 0 0 0
August 19, 2022 3.45 3.65 2.80 0 16 0 17.50 0 0.05 0.07 0 20 0
August 19, 2022 2.93 3.15 2.32 0 3 0 18.00 0 0.06 0.09 0 125 0
August 19, 2022 2.47 2.66 1.87 0 3 0 18.50 0 0.07 0.14 0 79 0
August 19, 2022 1.98 2.16 0 0 62 1 19.00 0.04 0.08 0 0 129 16
August 19, 2022 1.55 1.69 1.05 0 122 0 19.50 0.09 0.13 0.35 0 121 0
August 19, 2022 1.14 1.26 0.72 0 53 0 20.00 0.18 0.22 0.54 0 93 0
August 19, 2022 0.79 0.88 0.90 0.41 82 9 20.50 0.31 0.36 0.79 0 48 0
August 19, 2022 0.52 0.57 0.55 0.23 1,440 21 21.00 0.51 0.56 1.14 0 97 0
August 19, 2022 0.30 0.35 0.35 0.15 100 18 21.50 0.80 0.85 1.55 0 67 0
August 19, 2022 0.17 0.21 0.13 0 290 0 22.00 1.12 1.24 1.98 0 92 0
August 19, 2022 0.09 0.12 0.13 0.04 134 50 22.50 1.53 1.66 2.44 0 31 0
August 19, 2022 0.04 0.07 0.07 -0.01 210 1 23.00 1.88 2.13 2.93 0 62 0
August 19, 2022 0.01 0.06 0.06 0 91 0 23.50 2.34 2.61 3.45 0 87 0
August 19, 2022 0 0.07 0.05 0 155 0 24.00 2.84 3.10 3.95 0 32 0
August 19, 2022 0 0.06 0.05 0 128 0 24.50 3.30 3.60 4.45 0 37 0
August 19, 2022 0 0.06 0.07 0 371 0 25.00 3.85 4.10 4.95 0 63 0
August 19, 2022 0 0.06 0.06 0 486 0 26.00 4.80 5.10 5.95 0 252 0
August 19, 2022 0 0.06 0.06 0 176 0 27.00 5.80 6.10 6.95 0 177 0
August 19, 2022 0 0.06 0.06 0 272 0 28.00 6.80 7.10 7.95 0 107 0
August 19, 2022 0 0.05 0.05 0 4,186 0 29.00 7.85 8.10 8.95 0 222 0
August 19, 2022 0 0.05 0.05 0 3,761 0 30.00 8.85 9.10 9.90 0 350 0
August 19, 2022 0 0.05 0.04 0 687 0 31.00 9.85 10.10 10.90 0 228 0
August 19, 2022 0 0.05 0.05 0 66 0 32.00 10.80 11.10 11.90 0 95 0
August 19, 2022 0 0.05 0.05 0 203 0 33.00 11.80 12.10 12.90 0 62 0
August 19, 2022 0 0.04 0.04 0 34 0 34.00 12.80 13.10 13.90 0 0 0
August 19, 2022 0 0.05 0.05 0 34 0 35.00 13.80 14.10 14.90 0 0 0
August 19, 2022 0 0.05 0.05 0 61 0 36.00 14.80 15.10 15.90 0 0 0
August 19, 2022 0 0.05 0.05 0 99 0 37.00 15.80 16.10 16.90 0 0 0
August 19, 2022 0 0.05 0.05 0 100 0 38.00 16.80 17.10 17.90 0 0 0
August 19, 2022 0 0.05 0.05 0 76 0 39.00 17.80 18.10 18.90 0 0 0
August 19, 2022 0 0.05 0.05 0 920 0 40.00 18.80 19.10 19.90 0 0 0
September 16, 2022 5.95 6.25 5.30 0 0 0 15.00 0 0.06 0.07 0 0 0
September 16, 2022 5.45 5.75 4.80 0 0 0 15.50 0.01 0.07 0.08 0 0 0
September 16, 2022 4.95 5.25 4.30 0 0 0 16.00 0.02 0.08 0.10 0 0 0
September 16, 2022 4.45 4.75 3.80 0 0 0 16.50 0.04 0.10 0.12 0 5 0
September 16, 2022 3.95 4.25 3.35 0 54 0 17.00 0.06 0.12 0.16 0 0 0
September 16, 2022 3.50 3.80 2.87 0 0 0 17.50 0.10 0.12 0.22 0 40 0
September 16, 2022 3.00 3.30 2.43 0 26 0 18.00 0.14 0.18 0.31 0 112 0
September 16, 2022 2.58 2.71 2.02 0 0 0 18.50 0.20 0.24 0.43 0 0 0
September 16, 2022 2.15 2.28 1.66 0 10 0 19.00 0.29 0.33 0.33 -0.24 104 17
September 16, 2022 1.77 1.88 1.31 0 61 0 19.50 0.41 0.46 0.41 -0.35 27 30
September 16, 2022 1.40 1.51 1.40 0.39 148 5 20.00 0.57 0.62 1.00 0 121 0
September 16, 2022 1.10 1.18 0.78 0 15 0 20.50 0.77 0.82 0.88 -0.39 60 10
September 16, 2022 0.85 0.89 0.90 0.31 148 50 21.00 1.02 1.07 1.22 -0.37 110 30
September 16, 2022 0.63 0.68 0.45 0 47 0 21.50 1.31 1.36 1.32 -0.65 48 55
September 16, 2022 0.46 0.50 0.50 0.16 60 4 22.00 1.65 1.70 1.59 -0.78 62 15
September 16, 2022 0.33 0.37 0.25 0 73 0 22.50 1.98 2.10 2.00 -0.77 40 5
September 16, 2022 0.24 0.27 0.22 0.03 341 10 23.00 2.38 2.51 3.25 0 41 0
September 16, 2022 0.16 0.20 0.15 0 41 0 23.50 2.83 2.94 3.70 0 120 0
September 16, 2022 0.11 0.14 0.13 0.01 641 27 24.00 3.25 3.40 4.15 0 3,817 0
September 16, 2022 0.08 0.11 0.10 0 203 0 24.50 3.70 3.90 4.65 0 40 0
September 16, 2022 0.05 0.08 0.09 0 181 0 25.00 4.15 4.35 5.15 0 121 0
September 16, 2022 0.02 0.09 0.07 0 485 0 26.00 5.15 5.35 6.10 0 1,576 0
September 16, 2022 0.01 0.07 0.06 0 761 0 27.00 6.10 6.35 7.10 0 141 0
September 16, 2022 0 0.06 0.05 -0.02 308 5 28.00 7.10 7.35 8.10 0 241 0
September 16, 2022 0 0.06 0.06 0 224 0 29.00 8.10 8.30 8.30 -0.80 62 75
September 16, 2022 0 0.06 0.06 0 285 0 30.00 9.10 9.30 9.45 -0.65 324 15
September 16, 2022 0 0.05 0.06 0 117 0 31.00 10.10 10.30 11.10 0 122 0
September 16, 2022 0 0.05 0.05 0 264 0 32.00 11.10 11.30 11.20 -0.90 134 30
September 16, 2022 0 0.05 0.06 0 106 0 33.00 12.10 12.30 13.10 0 115 0
September 16, 2022 0 0.05 0.06 0 84 0 34.00 13.10 13.30 14.10 0 131 0
September 16, 2022 0 0.06 0.06 0 23 0 35.00 14.10 14.30 15.10 0 75 0
September 16, 2022 0 0.06 0.06 0 129 0 36.00 15.10 15.30 16.10 0 218 0
September 16, 2022 0 0.06 0.06 0 34 0 37.00 16.10 16.30 17.10 0 65 0
September 16, 2022 0 0.06 0.06 0 102 0 38.00 17.05 17.30 18.10 0 132 0
September 16, 2022 0 0.06 0.05 0 97 0 39.00 18.10 18.30 19.05 0 66 0
September 16, 2022 0 0.06 0.05 0 360 0 40.00 19.10 19.30 20.05 0 369 0
October 21, 2022 5.95 6.25 5.30 0 0 0 15.00 0.02 0.10 0.12 0 0 0
October 21, 2022 5.45 5.65 4.80 0 0 0 15.50 0.06 0.12 0.14 0 0 0
October 21, 2022 4.95 5.30 4.35 0 0 0 16.00 0.08 0.15 0.19 0 16 0
October 21, 2022 4.45 4.80 3.90 0 0 0 16.50 0.12 0.16 0.24 0 88 0
October 21, 2022 4.00 4.35 3.45 0 0 0 17.00 0.17 0.21 0.31 0 0 0
October 21, 2022 3.60 3.75 3.05 0 40 0 17.50 0.24 0.27 0.41 0 1 0
October 21, 2022 3.15 3.35 3.00 0.38 2,521 39 18.00 0.32 0.35 0.52 0 25 0
October 21, 2022 2.76 2.89 2.25 0 0 0 18.50 0.42 0.46 0.67 0 33 0
October 21, 2022 2.38 2.50 1.92 0 100 0 19.00 0.54 0.58 0.84 0 110 0
October 21, 2022 2.03 2.15 1.60 0 0 0 19.50 0.69 0.74 1.04 0 0 0
October 21, 2022 1.72 1.82 1.70 0.37 31 50 20.00 0.87 0.92 1.28 0 15 0
October 21, 2022 1.45 1.51 1.10 0 177 0 20.50 1.08 1.13 1.55 0 20 0
October 21, 2022 1.20 1.25 1.28 0.37 141 25 21.00 1.33 1.38 1.86 0 26 0
October 21, 2022 0.98 1.03 0.74 0 11 0 21.50 1.61 1.66 2.21 0 66 0
October 21, 2022 0.79 0.84 0.60 0 54 0 22.00 1.93 1.98 1.99 -0.60 45 15
October 21, 2022 0.64 0.69 0.49 0 26 0 22.50 2.26 2.36 2.97 0 16 0
October 21, 2022 0.51 0.56 0.40 0 59 0 23.00 2.61 2.74 3.40 0 54 0
October 21, 2022 0.40 0.45 0.43 0.11 36 2 23.50 3.00 3.15 3.85 0 15 0
October 21, 2022 0.31 0.36 0.26 0 777 0 24.00 3.40 3.60 4.25 0 19 0
October 21, 2022 0.26 0.30 0.22 0 20 0 24.50 3.85 4.00 4.75 0 8 0
October 21, 2022 0.20 0.24 0.21 0.03 210 20 25.00 4.30 4.45 5.20 0 21 0
October 21, 2022 0.12 0.16 0.13 0 192 0 26.00 5.20 5.40 6.15 0 17 0
October 21, 2022 0.08 0.11 0.11 0 21 0 27.00 6.15 6.40 7.15 0 91 0
October 21, 2022 0.04 0.11 0.10 0 75 0 28.00 7.10 7.35 8.15 0 10 0
October 21, 2022 0.02 0.09 0.08 0 67 0 29.00 8.10 8.35 9.10 0 10 0
October 21, 2022 0.02 0.08 0.07 0 95 0 30.00 9.10 9.35 10.10 0 35 0
October 21, 2022 0.01 0.07 0.07 0 533 0 31.00 10.10 10.35 11.10 0 17 0
October 21, 2022 0.01 0.06 0.07 0 27 0 32.00 11.10 11.30 12.10 0 20 0
October 21, 2022 0 0.06 0.06 0 27 0 33.00 12.10 12.30 13.10 0 0 0
October 21, 2022 0 0.06 0.06 0 10 0 34.00 13.10 13.35 14.05 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 35.00 14.10 14.35 15.05 0 10 0
October 21, 2022 0 0.06 0.06 0 15 0 36.00 15.10 15.35 16.05 0 0 0
October 21, 2022 0 0.06 0.06 0 0 0 37.00 16.10 16.35 17.05 0 15 0
October 21, 2022 0 0.06 0.06 0 15 0 38.00 17.10 17.35 18.05 0 0 0
October 21, 2022 0 0.06 0.06 0 24 0 39.00 18.10 18.30 19.05 0 60 0
November 18, 2022 5.90 6.30 5.40 0 0 0 15.00 0.07 0.15 0.17 0 32 0
November 18, 2022 5.45 5.85 4.95 0 0 0 15.50 0.11 0.18 0.22 0 16 0
November 18, 2022 5.00 5.35 4.45 0 0 0 16.00 0.16 0.20 0.28 0 0 0
November 18, 2022 4.50 4.90 4.00 0 0 0 16.50 0.21 0.25 0.35 0 0 0
November 18, 2022 4.15 4.30 3.60 0 13 0 17.00 0.28 0.32 0.45 0 0 0
November 18, 2022 3.70 3.90 3.20 0 0 0 17.50 0.36 0.40 0.56 0 0 0
November 18, 2022 3.30 3.50 2.83 0 54 0 18.00 0.45 0.50 0.69 0 0 0
November 18, 2022 2.95 3.10 2.49 0 0 0 18.50 0.57 0.62 0.85 0 0 0
November 18, 2022 2.60 2.72 2.14 0 31 0 19.00 0.71 0.76 1.04 0 30 0
November 18, 2022 2.27 2.39 1.85 0 16 0 19.50 0.88 0.93 1.25 0 0 0
November 18, 2022 1.97 2.08 2.10 0.50 60 10 20.00 1.07 1.13 1.49 0 36 0
November 18, 2022 1.71 1.77 1.36 0 2 0 20.50 1.29 1.35 1.76 0 15 0
November 18, 2022 1.46 1.52 1.16 0 30 0 21.00 1.54 1.60 2.06 0 50 0
November 18, 2022 1.23 1.30 0.98 0 0 0 21.50 1.81 1.87 2.38 0 31 0
November 18, 2022 1.04 1.10 0.83 0 5 0 22.00 2.12 2.18 2.76 0 40 0
November 18, 2022 0.87 0.93 0.70 0 0 0 22.50 2.45 2.52 2.51 -0.64 0 30
November 18, 2022 0.73 0.78 0.59 0 56 0 23.00 2.80 2.91 3.55 0 21 0
November 18, 2022 0.61 0.66 0.50 0 45 0 23.50 3.15 3.30 3.95 0 17 0
November 18, 2022 0.50 0.56 0.42 0 12 0 24.00 3.55 3.70 4.40 0 0 0
November 18, 2022 0.42 0.46 0.36 0 16 0 24.50 3.95 4.15 4.85 0 0 0
November 18, 2022 0.35 0.40 0.31 0 75 0 25.00 4.40 4.55 5.35 0 2 0
November 18, 2022 0.24 0.28 0.23 0 42 0 26.00 5.30 5.45 6.30 0 0 0
November 18, 2022 0.17 0.20 0.17 0 55 0 27.00 6.10 6.45 7.25 0 8 0
November 18, 2022 0.12 0.15 0.15 0 31 0 28.00 7.05 7.40 8.20 0 30 0
November 18, 2022 0.09 0.10 0.10 0 26 168 29.00 8.00 8.40 9.20 0 15 0
November 18, 2022 0.05 0.11 0.11 0 33 0 30.00 9.00 9.35 10.20 0 0 0
November 18, 2022 0.03 0.10 0.05 -0.05 0 798 31.00 10.05 10.35 11.20 0 0 0
November 18, 2022 0.02 0.09 0.09 0 0 0 32.00 11.05 11.35 12.20 0 0 0
November 18, 2022 0.02 0.08 0.08 0 50 0 33.00 12.00 12.35 13.20 0 0 0
December 16, 2022 5.90 6.35 5.45 0 5 0 15.00 0.15 0.19 0.26 0 0 0
December 16, 2022 5.45 5.80 5.00 0 0 0 15.50 0.19 0.24 0.32 0 0 0
December 16, 2022 5.00 5.40 4.50 0 0 0 16.00 0.25 0.30 0.40 0 0 0
December 16, 2022 4.60 4.80 4.10 0 0 0 16.50 0.32 0.37 0.50 0 0 0
December 16, 2022 4.20 4.40 3.65 0 100 0 17.00 0.41 0.46 0.61 0 20 0
December 16, 2022 3.80 3.95 3.30 0 0 0 17.50 0.51 0.56 0.74 0 10 0
December 16, 2022 3.40 3.60 3.50 0.56 110 40 18.00 0.63 0.69 0.90 0 44 0
December 16, 2022 3.05 3.20 2.61 0 15 0 18.50 0.77 0.83 1.08 0 0 0
December 16, 2022 2.71 2.84 2.29 0 16 0 19.00 0.93 0.99 1.28 0 26 0
December 16, 2022 2.40 2.52 2.00 0 79 0 19.50 1.12 1.18 1.51 0 0 0
December 16, 2022 2.10 2.22 2.25 0.51 242 21 20.00 1.33 1.40 1.77 0 140 0
December 16, 2022 1.86 1.93 1.51 0 0 0 20.50 1.57 1.63 2.05 0 0 0
December 16, 2022 1.61 1.68 1.31 0 61 0 21.00 1.82 1.89 2.34 0 65 0
December 16, 2022 1.39 1.46 1.13 0 20 0 21.50 2.11 2.18 2.68 0 2,500 0
December 16, 2022 1.19 1.26 0.98 0 45 0 22.00 2.42 2.49 3.05 0 64 0
December 16, 2022 1.02 1.09 0.84 0 52 0 22.50 2.75 2.82 3.40 0 30 0
December 16, 2022 0.88 0.94 0.73 0 43 0 23.00 3.05 3.20 3.80 0 26 0
December 16, 2022 0.75 0.81 0.63 0 0 0 23.50 3.40 3.60 4.20 0 0 0
December 16, 2022 0.64 0.70 0.55 0 159 0 24.00 3.80 4.00 4.65 0 71 0
December 16, 2022 0.55 0.60 0.47 0 5 0 24.50 4.20 4.40 5.05 0 0 0
December 16, 2022 0.46 0.52 0.41 0 97 0 25.00 4.65 4.80 5.50 0 53 0
December 16, 2022 0.34 0.39 0.31 0 39 0 26.00 5.50 5.70 6.40 0 83 0
December 16, 2022 0.25 0.29 0.25 0 85 0 27.00 6.40 6.60 7.35 0 63 0
December 16, 2022 0.19 0.23 0.19 0 356 0 28.00 7.35 7.50 8.30 0 204 0
December 16, 2022 0.14 0.17 0.15 -0.03 37 798 29.00 8.15 8.55 9.25 0 0 0
December 16, 2022 0.11 0.14 0.15 0 1,984 0 30.00 9.05 9.50 10.25 0 69 0
December 16, 2022 0.07 0.13 0.10 0 1,953 0 31.00 10.10 10.50 11.30 0 0 0
December 16, 2022 0.05 0.11 0.11 0 88 0 32.00 11.05 11.45 12.25 0 100 0
December 16, 2022 0.04 0.09 0.09 0 227 0 34.00 13.05 13.40 14.20 0 2,049 0
December 16, 2022 0.02 0.08 0.08 0 330 0 36.00 15.00 15.40 16.20 0 69 0
December 16, 2022 0.01 0.08 0.09 0 134 0 38.00 17.00 17.35 18.20 0 141 0
January 20, 2023 5.90 6.35 6.10 0.60 6 3 15.00 0.21 0.26 0.34 0 249 0
January 20, 2023 5.45 5.85 5.00 0 0 0 15.50 0.25 0.31 0.40 0 2 0
January 20, 2023 5.15 5.30 4.60 0 100 0 16.00 0.33 0.37 0.50 0 0 0
January 20, 2023 4.70 4.90 4.20 0 0 0 16.50 0.41 0.46 0.60 0 15 0
January 20, 2023 4.30 4.50 3.80 0 0 0 17.00 0.50 0.56 0.73 0 91 0
January 20, 2023 3.90 4.10 3.45 0 0 0 17.50 0.62 0.68 0.87 0 5 0
January 20, 2023 3.55 3.70 3.10 0 100 0 18.00 0.75 0.81 1.04 0 51 0
January 20, 2023 3.20 3.35 2.78 0 0 0 18.50 0.91 0.97 1.23 0 71 0
January 20, 2023 2.87 3.00 2.46 0 15 0 19.00 1.08 1.14 1.13 -0.31 30 30
January 20, 2023 2.56 2.69 2.18 0 50 0 19.50 1.26 1.34 1.67 0 0 0
January 20, 2023 2.28 2.40 1.94 0 221 0 20.00 1.48 1.56 1.93 0 150 0
January 20, 2023 2.04 2.12 1.70 0 27 0 20.50 1.73 1.79 2.20 0 31 0
January 20, 2023 1.81 1.88 1.51 0 92 0 21.00 1.99 2.05 2.50 0 16 0
January 20, 2023 1.59 1.66 1.32 0 21 0 21.50 2.26 2.34 2.83 0 26 0
January 20, 2023 1.39 1.47 1.17 0 212 0 22.00 2.57 2.64 3.20 0 311 0
January 20, 2023 1.24 1.29 1.03 0 10 0 22.50 2.89 2.97 3.55 0 0 0
January 20, 2023 1.08 1.13 0.90 0 184 0 23.00 3.20 3.35 3.95 0 92 0
January 20, 2023 0.93 1.00 0.80 0 10 0 23.50 3.55 3.75 4.35 0 0 0
January 20, 2023 0.83 0.90 0.83 0.11 297 86 24.00 3.95 4.15 4.75 0 94 0
January 20, 2023 0.71 0.77 0.62 0 16 0 24.50 4.35 4.50 5.25 0 0 0
January 20, 2023 0.64 0.70 0.73 0.17 792 2 25.00 4.75 4.95 5.60 0 55 0
January 20, 2023 0.50 0.54 0.45 0 257 0 26.00 5.60 5.80 6.55 0 74 0
January 20, 2023 0.38 0.43 0.41 0.05 205 5 27.00 6.50 6.70 7.45 0 74 0
January 20, 2023 0.31 0.35 0.31 0 833 0 28.00 7.40 7.60 8.40 0 82 0
January 20, 2023 0.25 0.29 0.26 0 398 0 29.00 8.35 8.50 9.35 0 157 0
January 20, 2023 0.20 0.23 0.21 0 1,639 0 30.00 9.10 9.55 10.35 0 219 0
January 20, 2023 0.12 0.15 0.15 0 1,093 0 32.00 11.05 11.50 12.25 0 135 0
January 20, 2023 0.08 0.14 0.14 0 155 0 34.00 13.00 13.45 14.20 0 140 0
January 20, 2023 0.07 0.12 0.12 0 1,116 0 35.00 14.00 14.45 15.20 0 118 0
January 20, 2023 0.06 0.11 0.12 0 1,112 0 36.00 15.00 15.40 16.20 0 40 0
January 20, 2023 0.05 0.12 0.10 0 468 0 38.00 16.95 17.40 18.15 0 127 0
January 20, 2023 0.04 0.11 0.12 0 318 0 40.00 18.95 19.40 20.15 0 89 0
January 20, 2023 0.03 0.09 0.10 0 382 0 42.00 21.00 21.35 22.15 0 217 0
January 20, 2023 0.02 0.09 0.09 0 975 0 44.00 22.95 23.35 24.15 0 177 0
March 17, 2023 5.25 5.45 4.75 0 0 0 16.00 0.51 0.56 0.70 0 0 0
March 17, 2023 4.50 4.65 4.00 0 0 0 17.00 0.74 0.79 0.97 0 0 0
March 17, 2023 3.75 3.95 3.35 0 10 0 18.00 1.03 1.09 1.32 0 20 0
March 17, 2023 3.10 3.30 2.70 0 15 0 19.00 1.39 1.45 1.75 0 0 0
March 17, 2023 2.57 2.66 2.20 0 42 0 20.00 1.82 1.90 2.27 0 0 0
March 17, 2023 2.09 2.18 1.78 0 13 0 21.00 2.33 2.41 2.85 0 0 0
March 17, 2023 1.68 1.77 1.72 0.28 78 3 22.00 2.92 3.05 3.10 -0.45 60 10
March 17, 2023 1.35 1.44 1.40 0.24 5 10 23.00 3.55 3.70 4.25 0 0 0
March 17, 2023 1.08 1.16 1.08 0.14 87 2 24.00 4.25 4.45 5.00 0 122 0
March 17, 2023 0.86 0.94 0.76 0 0 0 25.00 5.00 5.20 5.85 0 11 0
March 17, 2023 0.70 0.77 0.63 0 71 0 26.00 5.85 6.00 6.70 0 60 0
March 17, 2023 0.46 0.52 0.43 0 47 0 28.00 7.55 7.75 8.50 0 45 0
March 17, 2023 0.30 0.36 0.32 0 166 0 30.00 9.40 9.55 10.35 0 35 0
March 17, 2023 0.21 0.26 0.23 0 98 0 32.00 11.15 11.50 12.25 0 77 0
March 17, 2023 0.14 0.20 0.19 0 256 0 34.00 13.00 13.45 14.20 0 80 0
March 17, 2023 0.09 0.17 0.16 0 1,140 0 36.00 14.95 15.40 16.15 0 56 0
March 17, 2023 0.08 0.15 0.14 0 292 0 38.00 16.95 17.45 18.20 0 30 0
June 16, 2023 5.45 5.65 5.00 0 0 0 16.00 0.76 0.83 1.00 0 0 0
June 16, 2023 4.70 4.90 4.35 0 28 0 17.00 1.04 1.12 1.33 0 17 0
June 16, 2023 4.05 4.25 3.65 0 25 0 18.00 1.37 1.46 1.72 0 15 0
June 16, 2023 3.45 3.65 3.05 0 20 0 19.00 1.77 1.86 2.18 0 0 0
June 16, 2023 2.93 3.05 2.58 0 35 0 20.00 2.24 2.33 2.70 0 31 0
June 16, 2023 2.47 2.58 2.18 0 45 0 21.00 2.75 2.86 3.30 0 20 0
June 16, 2023 2.08 2.18 2.18 0.35 15 8 22.00 3.30 3.45 3.95 0 0 0
June 16, 2023 1.74 1.84 1.54 0 5 0 23.00 3.95 4.10 4.65 0 15 0
June 16, 2023 1.46 1.56 1.50 0.19 25 5 24.00 4.65 4.85 5.50 0 15 0
June 16, 2023 1.22 1.32 1.28 0.17 35 10 25.00 5.35 5.60 5.50 -0.80 0 15
June 16, 2023 1.02 1.12 1.10 0.16 8 6 26.00 6.15 6.35 7.10 0 41 0
June 16, 2023 0.73 0.82 0.70 0 53 0 28.00 7.80 8.05 8.80 0 46 0
June 16, 2023 0.54 0.62 0.53 0 110 0 30.00 9.55 9.80 10.55 0 15 0
January 19, 2024 6.45 6.75 6.10 0 581 0 15.00 0.98 1.10 1.27 0 65 0
January 19, 2024 4.55 4.80 4.25 0 12 0 18.00 2.01 2.16 2.45 0 0 0
January 19, 2024 3.60 3.80 3.80 0.50 231 5 20.00 2.96 3.15 3.50 0 50 0
January 19, 2024 2.78 2.96 2.85 0.27 105 2 22.00 4.05 4.30 4.75 0 57 0
January 19, 2024 2.15 2.33 2.37 0.35 119 5 24.00 5.40 5.60 6.15 0 12 0
January 19, 2024 1.90 2.08 1.80 0 126 0 25.00 6.10 6.30 6.95 0 71 0
January 19, 2024 1.31 1.47 1.28 0 288 0 28.00 8.40 8.65 9.35 0 90 0
January 19, 2024 1.16 1.32 1.15 0 99 0 29.00 9.15 9.45 10.25 0 81 0
January 19, 2024 1.09 1.24 1.09 0 201 0 30.00 9.95 10.30 11.10 0 33 0
January 19, 2024 0.82 0.96 0.84 0 53 0 32.00 11.70 12.05 12.85 0 29 0
January 19, 2024 0.70 0.82 0.73 0 104 0 34.00 13.50 13.80 14.60 0 20 0
January 19, 2024 0.62 0.74 0.66 0 71 0 35.00 14.45 14.75 15.50 0 0 0
January 19, 2024 0.40 0.52 0.49 0 181 0 40.00 19.00 19.50 20.25 0 52 0
January 17, 2025 6.75 7.25 6.75 0 52 0 15.00 1.60 2.03 2.25 0 8 0
January 17, 2025 5.15 5.70 5.20 0 3 0 18.00 2.75 3.35 3.70 0 0 0
January 17, 2025 4.25 4.85 4.35 0 92 0 20.00 3.75 4.40 4.80 0 53 0
January 17, 2025 3.45 4.10 3.70 0 3 0 22.00 4.85 5.60 6.05 0 0 0
January 17, 2025 2.81 3.50 3.20 0 9 0 24.00 6.15 6.90 7.40 0 0 0
January 17, 2025 1.70 2.20 2.00 0 4 0 30.00 10.50 11.30 12.10 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.