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

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

AC – Air Canada

Last update: March 29, 2025 at 12:00 a.m.   (Real-time)

  • Last price: 14.130
  • Net change: -0.460
  • Bid price: 14.130
  • Ask price: 14.150
  • 30-day historical volatility: 29.28%
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: 65,982
Volume: 2,394
Open interest: 25,124
Volume: 1,196
April 4, 2025 (Weekly) 1.62 1.70 1.70 0 0 0 12.50 0 0.03 0.03 0 0 0
April 4, 2025 (Weekly) 1.13 1.22 1.22 0 0 0 13.00 0 0.04 0.04 0 5 0
April 4, 2025 (Weekly) 0.71 0.77 0.77 0 0 0 13.50 0.06 0.10 0.10 0 0 0
April 4, 2025 (Weekly) 0.36 0.42 0.42 -0.39 1 50 14.00 0.21 0.25 0.24 0.12 0 149
April 4, 2025 (Weekly) 0.13 0.17 0.17 -0.25 0 161 14.50 0.48 0.52 0.51 0.13 134 15
April 4, 2025 (Weekly) 0.05 0.08 0.08 -0.09 249 4 15.00 0.88 0.94 0.93 0.33 184 20
April 4, 2025 (Weekly) 0 0.06 0.06 -0.02 259 2 15.50 1.34 1.42 1.42 0 115 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 2,000 0 16.00 1.83 1.90 1.89 0 52 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 173 0 16.50 2.32 2.40 2.39 0 2 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 11 0 17.00 2.82 2.90 2.89 0 4 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 10 0 17.50 3.30 3.40 3.40 0 0 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 27 0 18.00 3.80 3.90 3.90 0 1 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 12 0 18.50 4.30 4.40 4.40 0 0 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 9 0 19.00 4.80 4.90 4.90 0 1 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 5 0 19.50 5.30 5.40 5.40 0 0 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 25 0 20.00 5.80 5.90 5.90 0 0 0
April 11, 2025 (Weekly) 1.64 1.74 1.74 0 0 0 12.50 0.02 0.05 0.05 0 0 0
April 11, 2025 (Weekly) 1.20 1.28 1.28 -0.31 0 5 13.00 0.06 0.09 0.08 0 0 0
April 11, 2025 (Weekly) 0.79 0.87 0.87 -0.40 10 10 13.50 0.15 0.18 0.18 0.05 0 1
April 11, 2025 (Weekly) 0.48 0.51 0.51 -0.34 0 1 14.00 0.32 0.35 0.35 0 1 0
April 11, 2025 (Weekly) 0.24 0.28 0.28 -0.26 7 20 14.50 0.58 0.62 0.62 0 61 0
April 11, 2025 (Weekly) 0.12 0.15 0.15 -0.16 25 4 15.00 0.94 1.00 0.99 0.28 13 10
April 11, 2025 (Weekly) 0.04 0.09 0.09 0 20 0 15.50 1.35 1.46 1.45 0 10 0
April 11, 2025 (Weekly) 0.04 0.07 0.07 0 96 0 16.00 1.82 1.94 1.92 0 10 0
April 11, 2025 (Weekly) 0 0.05 0.05 0 52 0 16.50 2.31 2.42 2.41 0 0 0
April 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 17.00 2.80 2.91 2.90 0 0 0
April 11, 2025 (Weekly) 0 0.04 0.04 0 6 0 17.50 3.30 3.40 3.40 0 0 0
April 11, 2025 (Weekly) 0 0.04 0.04 0 0 0 18.00 3.80 3.90 3.90 0 0 0
April 11, 2025 (Weekly) 0 0.04 0.04 0 10 0 18.50 4.30 4.40 4.40 0 0 0
April 11, 2025 (Weekly) 0 0.04 0.04 0 0 0 19.00 4.80 4.90 4.90 0 0 0
April 11, 2025 (Weekly) 0 0.04 0.04 0 0 0 19.50 5.30 5.40 5.40 0 0 0
April 25, 2025 (Weekly) 1.70 1.82 1.82 0 0 0 12.50 0.04 0.14 0.14 0 0 0
April 25, 2025 (Weekly) 1.31 1.39 1.39 -0.44 0 40 13.00 0.14 0.18 0.18 0 0 0
April 25, 2025 (Weekly) 0.94 1.02 1.02 -0.37 0 70 13.50 0.26 0.31 0.30 0 0 0
April 25, 2025 (Weekly) 0.63 0.68 0.68 0 0 0 14.00 0.45 0.50 0.49 0 45 0
April 25, 2025 (Weekly) 0.39 0.44 0.44 0 1 0 14.50 0.71 0.76 0.76 0 3 0
April 25, 2025 (Weekly) 0.23 0.28 0.28 0 0 0 15.00 1.04 1.10 1.09 0 42 0
April 25, 2025 (Weekly) 0.13 0.17 0.17 0 25 0 15.50 1.41 1.51 1.50 0 0 0
April 25, 2025 (Weekly) 0.07 0.11 0.11 0 27 0 16.00 1.85 1.96 1.96 0 10 0
April 25, 2025 (Weekly) 0.03 0.08 0.08 0 30 0 16.50 2.32 2.44 2.44 0 0 0
April 25, 2025 (Weekly) 0.03 0.07 0.07 0 7 0 17.00 2.81 2.93 2.92 0 0 0
April 25, 2025 (Weekly) 0 0.06 0.06 0 0 0 17.50 3.30 3.45 3.45 0 0 0
April 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 18.00 3.80 3.90 3.90 0 0 0
April 25, 2025 (Weekly) 0 0.05 0.05 0 0 0 18.50 4.30 4.40 4.40 0 0 0
May 2, 2025 (Weekly) 1.75 1.95 1.95 0 0 0 12.50 0.02 0.26 0.26 0 0 0
May 2, 2025 (Weekly) 1.37 1.51 1.51 0 3 0 13.00 0.19 0.23 0.23 0 0 0
May 2, 2025 (Weekly) 1.01 1.15 1.15 -0.15 0 2 13.50 0.33 0.37 0.37 0.06 20 2
May 2, 2025 (Weekly) 0.71 0.76 0.76 0 0 0 14.00 0.52 0.57 0.56 0.13 0 1
May 2, 2025 (Weekly) 0.48 0.52 0.52 -0.20 0 21 14.50 0.78 0.83 0.82 0 2 0
May 2, 2025 (Weekly) 0.30 0.35 0.35 -0.17 1 2 15.00 1.11 1.16 1.16 0 1 0
May 2, 2025 (Weekly) 0.19 0.23 0.23 0 64 0 15.50 1.49 1.55 1.55 0 0 0
May 2, 2025 (Weekly) 0.11 0.15 0.15 -0.10 8 9 16.00 1.83 1.99 1.98 0 0 0
May 2, 2025 (Weekly) 0.07 0.10 0.10 0 1 0 16.50 2.27 2.46 2.46 0 0 0
May 2, 2025 (Weekly) 0.04 0.08 0.08 0 2 0 17.00 2.74 2.94 2.93 0 0 0
May 2, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 17.50 3.25 3.45 3.45 0 0 0
May 9, 2025 (Weekly) 1.72 2.00 2.00 0 0 0 12.50 0.05 0.30 0.30 0 0 0
May 9, 2025 (Weekly) 1.33 1.60 1.60 0 0 0 13.00 0.14 0.41 0.41 0 0 0
May 9, 2025 (Weekly) 0.96 1.24 1.24 0 0 0 13.50 0.29 0.55 0.55 0 0 0
May 9, 2025 (Weekly) 0.66 0.93 0.93 0 15 0 14.00 0.49 0.75 0.75 0 0 0
May 9, 2025 (Weekly) 0.43 0.69 0.69 0 0 0 14.50 0.73 1.01 1.01 0 0 40
May 9, 2025 (Weekly) 0.29 0.51 0.51 0 0 0 15.00 1.07 1.33 1.33 0 0 0
May 9, 2025 (Weekly) 0.22 0.39 0.39 0 8 0 15.50 1.43 1.72 1.72 0 0 0
May 9, 2025 (Weekly) 0.11 0.31 0.31 0 0 0 16.00 1.86 2.14 2.14 0 0 0
May 9, 2025 (Weekly) 0.03 0.26 0.26 0 0 0 16.50 2.32 2.57 2.57 0 0 0
May 9, 2025 (Weekly) 0.01 0.20 0.20 0 0 0 17.00 2.78 3.05 3.05 0 0 0
April 17, 2025 2.64 2.72 2.72 0 0 0 11.50 0 0.03 0.03 0 0 0
April 17, 2025 2.15 2.24 2.24 0 97 0 12.00 0 0.04 0.04 0 0 0
April 17, 2025 1.68 1.78 1.78 0 0 0 12.50 0.05 0.07 0.07 0 0 0
April 17, 2025 1.26 1.32 1.32 0 0 0 13.00 0.10 0.13 0.13 0 0 0
April 17, 2025 0.87 0.94 0.94 0 5 0 13.50 0.21 0.22 0.22 0.05 88 6
April 17, 2025 0.56 0.60 0.60 0 8 0 14.00 0.38 0.42 0.42 0.13 3,839 22
April 17, 2025 0.32 0.36 0.36 -0.18 10 20 14.50 0.64 0.68 0.68 0 70 0
April 17, 2025 0.17 0.20 0.20 -0.11 95 2 15.00 0.99 1.05 1.04 0.13 234 1
April 17, 2025 0.09 0.12 0.12 -0.07 83 12 15.50 1.40 1.47 1.46 0.23 64 10
April 17, 2025 0.03 0.08 0.08 0 318 0 16.00 1.84 1.95 1.94 0 90 0
April 17, 2025 0 0.06 0.06 0 68 0 16.50 2.31 2.43 2.42 0 49 0
April 17, 2025 0 0.05 0.05 0 484 0 17.00 2.81 2.91 2.90 0 42 0
April 17, 2025 0 0.04 0.04 0 461 0 17.50 3.30 3.40 3.40 0 175 0
April 17, 2025 0 0.04 0.04 0 673 0 18.00 3.80 3.90 3.90 0 86 0
April 17, 2025 0 0.04 0.04 0 465 0 18.50 4.30 4.40 4.40 0 21 0
April 17, 2025 0 0.04 0.04 0 10,086 0 19.00 4.80 4.90 4.90 0 25 0
April 17, 2025 0 0.04 0.04 0 116 0 19.50 5.30 5.40 5.40 0 37 0
April 17, 2025 0 0.04 0.04 0 7,655 0 20.00 5.80 5.90 5.90 0.40 37 3
April 17, 2025 0 0.04 0.04 0 29 0 20.50 6.30 6.40 6.40 0 12 0
April 17, 2025 0 0.04 0.04 0 88 0 21.00 6.80 6.90 6.90 0 20 0
April 17, 2025 0 0.04 0.04 0 58 0 21.50 7.30 7.40 7.40 0 0 0
April 17, 2025 0 0.04 0.04 0 37 0 22.00 7.80 7.90 7.90 0 0 0
April 17, 2025 0 0.04 0.04 0 47 0 22.50 8.30 8.40 8.40 0 0 0
April 17, 2025 0 0.04 0.04 0 51 0 23.00 8.80 8.90 8.90 0 6 0
April 17, 2025 0 0.04 0.04 0 28 0 23.50 9.30 9.40 9.40 0 0 0
April 17, 2025 0 0.03 0.03 0 208 0 24.00 9.80 9.90 9.90 0 0 0
April 17, 2025 0 0.04 0.04 0 110 0 24.50 10.30 10.40 10.40 0 10 0
April 17, 2025 0 0.04 0.04 0 179 0 25.00 10.80 10.90 10.90 0 0 0
April 17, 2025 0 0.04 0.04 0 44 0 26.00 11.80 11.90 11.90 0 0 0
April 17, 2025 0 0.04 0.04 0 3 0 27.00 12.80 12.90 12.90 0 0 0
April 17, 2025 0 0.04 0.04 0 19 0 28.00 13.80 13.90 13.90 0 0 0
April 17, 2025 0 0.04 0.04 0 0 0 29.00 14.80 14.90 14.90 0 0 0
April 17, 2025 0 0.04 0.04 0 10 0 30.00 15.80 15.90 15.90 0 0 0
April 17, 2025 0 0.04 0.04 0 0 0 31.00 16.80 16.90 16.90 0 0 0
May 16, 2025 2.75 2.84 2.84 0 0 0 11.50 0.07 0.10 0.10 0 0 0
May 16, 2025 2.32 2.39 2.39 0 0 0 12.00 0.11 0.15 0.15 0 0 0
May 16, 2025 1.90 1.97 1.97 0 0 0 12.50 0.20 0.23 0.23 0 0 0
May 16, 2025 1.51 1.60 1.60 0 0 0 13.00 0.31 0.35 0.35 0 5 0
May 16, 2025 1.18 1.23 1.23 -0.35 10 11 13.50 0.47 0.51 0.51 0 10 5
May 16, 2025 0.90 0.94 0.94 -0.22 38 45 14.00 0.68 0.70 0.70 0.15 25 20
May 16, 2025 0.65 0.70 0.70 -0.11 10 5 14.50 0.93 0.98 0.98 0.12 11 5
May 16, 2025 0.46 0.51 0.51 -0.21 88 21 15.00 1.25 1.30 1.29 0.22 425 3
May 16, 2025 0.33 0.37 0.37 0 427 0 15.50 1.61 1.67 1.66 0.18 69 7
May 16, 2025 0.23 0.27 0.27 -0.11 902 20 16.00 1.99 2.08 2.07 0 143 0
May 16, 2025 0.16 0.20 0.20 -0.09 17 10 16.50 2.44 2.51 2.50 0.28 126 80
May 16, 2025 0.11 0.15 0.15 0 404 0 17.00 2.82 2.98 2.98 0 58 0
May 16, 2025 0.10 0.12 0.12 0 1,237 0 17.50 3.30 3.45 3.45 0 20 0
May 16, 2025 0.05 0.09 0.09 0 1,318 0 18.00 3.80 3.95 3.95 0 31 0
May 16, 2025 0.02 0.09 0.09 0 741 0 18.50 4.25 4.45 4.45 0 19 0
May 16, 2025 0 0.08 0.08 0 217 0 19.00 4.75 4.95 4.95 0 16 0
May 16, 2025 0 0.07 0.07 0 133 0 19.50 5.25 5.40 5.40 0 0 0
May 16, 2025 0 0.06 0.06 0 80 0 20.00 5.75 5.90 5.90 0 3 0
May 16, 2025 0 0.06 0.06 0 15 0 20.50 6.25 6.40 6.40 0 1 0
May 16, 2025 0 0.05 0.05 0 169 0 21.00 6.75 6.90 6.90 0 0 0
May 16, 2025 0.02 0.05 0.05 0 10 0 21.50 7.25 7.40 7.40 0 1 0
May 16, 2025 0 0.05 0.05 0 17 0 22.00 7.75 7.90 7.90 0 0 0
May 16, 2025 0 0.06 0.06 0 15 0 22.50 8.25 8.40 8.40 0 0 0
May 16, 2025 0 0.04 0.04 0 27 0 23.00 8.75 8.90 8.90 0 0 0
May 16, 2025 0 0.04 0.04 0 57 0 23.50 9.25 9.40 9.40 0 10 0
May 16, 2025 0 0.04 0.04 0 31 0 24.00 9.75 9.90 9.90 0 0 0
May 16, 2025 0 0.04 0.04 0 87 0 24.50 10.25 10.40 10.40 0 0 0
May 16, 2025 0 0.04 0.04 0 35 0 25.00 10.75 10.90 10.90 0 0 0
May 16, 2025 0 0.04 0.04 0 8 0 26.00 11.75 11.90 11.90 0 0 0
May 16, 2025 0 0.04 0.04 0 31 0 27.00 12.75 12.95 12.95 0 10 0
May 16, 2025 0 0.04 0.04 0 1 0 28.00 13.75 13.90 13.90 0 0 0
May 16, 2025 0 0.04 0.04 0 97 0 29.00 14.75 14.90 14.90 0 0 0
May 16, 2025 0 0.04 0.04 0 60 0 30.00 15.75 15.90 15.90 0 0 0
May 16, 2025 0 0.04 0.04 0 42 0 31.00 16.75 16.90 16.90 0 0 0
June 20, 2025 2.87 2.99 2.99 0 0 0 11.50 0.15 0.18 0.18 0 0 0
June 20, 2025 2.48 2.57 2.57 -0.34 151 50 12.00 0.23 0.26 0.26 0 39 0
June 20, 2025 2.09 2.17 2.17 0 0 0 12.50 0.34 0.37 0.37 0 16 0
June 20, 2025 1.74 1.81 1.81 -0.30 217 1 13.00 0.48 0.52 0.52 0 21 0
June 20, 2025 1.42 1.46 1.46 -0.22 0 20 13.50 0.66 0.70 0.69 0 56 0
June 20, 2025 1.14 1.18 1.18 0 35 0 14.00 0.88 0.91 0.91 0.07 27 20
June 20, 2025 0.90 0.94 0.94 -0.26 1,903 5 14.50 1.13 1.18 1.17 0.09 2,010 80
June 20, 2025 0.69 0.74 0.74 -0.24 94 17 15.00 1.43 1.48 1.48 0.13 460 51
June 20, 2025 0.54 0.57 0.57 0 102 0 15.50 1.77 1.83 1.82 0.28 218 13
June 20, 2025 0.41 0.45 0.45 -0.12 317 69 16.00 2.15 2.20 2.20 0.19 134 5
June 20, 2025 0.32 0.36 0.36 -0.10 110 20 16.50 2.54 2.62 2.61 0 6 0
June 20, 2025 0.24 0.28 0.28 -0.04 296 6 17.00 2.98 3.05 3.05 0 75 0
June 20, 2025 0.19 0.23 0.23 0 275 0 17.50 3.40 3.50 3.50 0 44 0
June 20, 2025 0.16 0.18 0.18 -0.03 462 10 18.00 3.85 4.00 4.00 0 129 0
June 20, 2025 0.11 0.16 0.16 0 193 0 18.50 4.35 4.45 4.45 0 20 0
June 20, 2025 0.08 0.13 0.13 0 210 0 19.00 4.80 4.95 4.95 0 5 0
June 20, 2025 0.04 0.12 0.12 0 19 0 19.50 5.30 5.45 5.45 0 5 0
June 20, 2025 0.08 0.10 0.10 0 258 0 20.00 5.80 5.90 5.90 0 79 0
June 20, 2025 0.02 0.09 0.09 0 19 0 20.50 6.30 6.40 6.40 0 0 0
June 20, 2025 0.02 0.08 0.08 0 126 0 21.00 6.80 6.90 6.90 0 2,018 0
June 20, 2025 0 0.08 0.08 0 5 0 21.50 7.30 7.40 7.40 0 0 0
June 20, 2025 0 0.07 0.07 0 89 0 22.00 7.80 7.90 7.90 0 1,020 0
June 20, 2025 0 0.07 0.07 0 0 0 22.50 8.30 8.40 8.40 0 0 0
June 20, 2025 0 0.06 0.06 0 80 0 23.00 8.80 8.90 8.90 0 10 0
June 20, 2025 0 0.06 0.06 0 20 0 23.50 9.30 9.40 9.40 0 0 0
June 20, 2025 0 0.05 0.05 0 53 0 24.00 9.80 9.90 9.90 0 0 0
June 20, 2025 0 0.05 0.05 0 200 0 24.50 10.30 10.40 10.40 0 0 0
June 20, 2025 0 0.06 0.06 0 1,005 0 25.00 10.80 10.90 10.90 0 0 0
June 20, 2025 0.02 0.04 0.04 0 1,120 0 26.00 11.80 11.90 11.90 0 0 0
June 20, 2025 0 0.05 0.05 0 0 0 27.00 12.80 12.90 12.90 0 0 0
June 20, 2025 0 0.05 0.05 0 84 0 28.00 13.80 13.90 13.90 0 0 0
June 20, 2025 0 0.04 0.04 0 92 0 30.00 15.80 15.90 15.90 0 0 0
July 18, 2025 2.97 3.10 3.10 0 0 0 11.50 0.22 0.26 0.26 0 0 0
July 18, 2025 2.60 2.69 2.69 0 0 0 12.00 0.32 0.35 0.35 0 90 0
July 18, 2025 2.23 2.32 2.32 0 10 0 12.50 0.44 0.47 0.47 0 0 0
July 18, 2025 1.89 1.94 1.94 0 0 0 13.00 0.60 0.63 0.63 0 5 0
July 18, 2025 1.58 1.62 1.62 0 0 0 13.50 0.78 0.81 0.81 0 0 0
July 18, 2025 1.30 1.34 1.34 0 210 0 14.00 1.00 1.04 1.04 0 5 0
July 18, 2025 1.06 1.10 1.10 0 171 0 14.50 1.26 1.30 1.30 0 1 0
July 18, 2025 0.85 0.89 0.89 0 7 0 15.00 1.55 1.60 1.60 0 12 0
July 18, 2025 0.68 0.72 0.72 0 6 0 15.50 1.88 1.94 1.94 0 22 0
July 18, 2025 0.55 0.58 0.58 0 215 0 16.00 2.25 2.30 2.30 0 11 0
July 18, 2025 0.43 0.47 0.47 0 73 0 16.50 2.64 2.69 2.69 0 0 0
July 18, 2025 0.35 0.38 0.38 0 77 0 17.00 3.00 3.15 3.10 0 22 0
July 18, 2025 0.28 0.31 0.31 0 3 0 17.50 3.45 3.55 3.55 0 66 0
July 18, 2025 0.23 0.26 0.26 -0.06 105 100 18.00 3.90 4.00 4.00 0 11 0
July 18, 2025 0.18 0.22 0.22 0 38 0 18.50 4.35 4.50 4.50 0 10 0
July 18, 2025 0.14 0.19 0.19 0 125 0 19.00 4.85 5.00 5.00 0 0 0
July 18, 2025 0.12 0.17 0.17 0 6 0 19.50 5.30 5.45 5.45 0 0 0
July 18, 2025 0.10 0.14 0.14 0 66 0 20.00 5.80 5.95 5.95 0 15 0
July 18, 2025 0.06 0.14 0.14 0 0 0 20.50 6.30 6.45 6.45 0 0 0
July 18, 2025 0.04 0.12 0.12 0 1 0 21.00 6.80 6.90 6.90 0 5 0
July 18, 2025 0.03 0.11 0.11 0 0 0 21.50 7.30 7.40 7.40 0 0 0
July 18, 2025 0.02 0.10 0.10 -0.02 32 30 22.00 7.80 7.90 7.90 0 0 0
July 18, 2025 0.02 0.10 0.10 0 18 0 22.50 8.30 8.40 8.40 0 0 0
July 18, 2025 0.02 0.10 0.10 0 8 0 23.00 8.80 8.90 8.90 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 23.50 9.30 9.40 9.40 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 24.00 9.80 9.90 9.90 0 0 0
July 18, 2025 0 0.08 0.08 0 0 0 24.50 10.30 10.40 10.40 0 0 0
July 18, 2025 0 0.08 0.08 0 3 0 25.00 10.80 10.90 10.90 0 0 0
August 15, 2025 3.10 3.20 3.20 3.20 0 10 11.50 0.30 0.36 0.36 0 0 0
August 15, 2025 2.73 2.83 2.83 0 0 0 12.00 0.41 0.46 0.46 0.05 0 10
August 15, 2025 2.37 2.46 2.46 0 0 0 12.50 0.55 0.59 0.59 0 0 0
August 15, 2025 2.04 2.10 2.10 0 0 0 13.00 0.71 0.76 0.76 0 5 0
August 15, 2025 1.73 1.80 1.80 0 0 0 13.50 0.90 0.96 0.95 0 0 0
August 15, 2025 1.46 1.52 1.52 0 0 0 14.00 1.13 1.18 1.18 0.08 0 10
August 15, 2025 1.22 1.28 1.28 -0.24 150 1 14.50 1.38 1.44 1.43 0 0 0
August 15, 2025 1.02 1.07 1.07 0 0 0 15.00 1.68 1.73 1.73 0 10 0
August 15, 2025 0.84 0.89 0.89 0 0 0 15.50 2.00 2.06 2.05 0 15 0
August 15, 2025 0.70 0.73 0.73 0 37 0 16.00 2.35 2.42 2.41 0 6 0
August 15, 2025 0.58 0.61 0.61 0 12 0 16.50 2.73 2.80 2.79 0 2 0
August 15, 2025 0.48 0.51 0.51 0 50 0 17.00 3.10 3.20 3.20 0 57 0
August 15, 2025 0.39 0.43 0.43 0 0 0 17.50 3.55 3.65 3.65 0 4 0
August 15, 2025 0.32 0.36 0.36 -0.06 70 5 18.00 3.95 4.10 4.10 0 114 0
August 15, 2025 0.28 0.31 0.31 0 15 0 18.50 4.45 4.55 4.55 0 0 0
August 15, 2025 0.23 0.26 0.26 0 0 0 19.00 4.85 5.00 5.00 0 0 0
August 15, 2025 0.18 0.23 0.23 -0.04 60 10 19.50 5.35 5.50 5.50 0 0 0
August 15, 2025 0.15 0.21 0.21 0 1 0 20.00 5.80 5.95 5.95 0 0 0
August 15, 2025 0.13 0.18 0.18 0 6 0 20.50 6.30 6.45 6.45 0 10 0
August 15, 2025 0.11 0.16 0.16 0 0 0 21.00 6.80 6.95 6.95 0 0 0
September 19, 2025 3.20 3.35 3.35 0 0 0 11.50 0.37 0.42 0.42 0 0 0
September 19, 2025 2.86 2.96 2.96 0 45 0 12.00 0.50 0.55 0.55 0 10 0
September 19, 2025 2.51 2.60 2.60 0 10 0 12.50 0.65 0.70 0.70 0 0 300
September 19, 2025 2.19 2.26 2.26 -0.32 215 250 13.00 0.82 0.87 0.87 0 50 0
September 19, 2025 1.90 1.96 1.96 0 0 0 13.50 1.02 1.08 1.08 0 0 0
September 19, 2025 1.63 1.69 1.69 0 40 0 14.00 1.25 1.30 1.30 0.03 34 30
September 19, 2025 1.39 1.44 1.44 0 0 0 14.50 1.51 1.57 1.56 0 0 0
September 19, 2025 1.20 1.23 1.23 -0.20 139 1 15.00 1.79 1.86 1.85 0 78 0
September 19, 2025 0.99 1.05 1.05 0 1 0 15.50 2.12 2.17 2.17 0 0 0
September 19, 2025 0.84 0.90 0.90 0 34 0 16.00 2.46 2.53 2.52 0 41 0
September 19, 2025 0.71 0.76 0.76 0 0 0 16.50 2.83 2.90 2.89 0 0 0
September 19, 2025 0.60 0.65 0.65 0 133 0 17.00 3.20 3.30 3.30 0 176 0
September 19, 2025 0.51 0.56 0.56 0 0 0 17.50 3.60 3.75 3.70 0 0 0
September 19, 2025 0.44 0.48 0.48 -0.04 37 20 18.00 4.05 4.15 4.15 0 34 0
September 19, 2025 0.38 0.42 0.42 0 0 0 18.50 4.50 4.60 4.60 0 0 0
September 19, 2025 0.32 0.36 0.36 0 246 0 19.00 4.95 5.05 5.05 0 111 0
September 19, 2025 0.25 0.29 0.29 0 227 0 20.00 5.85 6.00 6.00 0 18 0
September 19, 2025 0.17 0.23 0.23 0 26 0 21.00 6.80 6.95 6.95 0 64 0
September 19, 2025 0.13 0.19 0.19 0 69 0 22.00 7.80 7.95 7.95 0 0 0
September 19, 2025 0.07 0.16 0.16 -0.07 57 10 23.00 8.80 8.95 8.95 0 0 0
September 19, 2025 0.05 0.14 0.14 0 87 0 24.00 9.80 9.95 9.95 0 10 0
September 19, 2025 0.03 0.12 0.12 0 99 0 25.00 10.80 10.95 10.95 0 0 0
September 19, 2025 0.02 0.10 0.10 0 82 0 26.00 11.80 11.95 11.95 0 0 0
September 19, 2025 0.02 0.06 0.06 0 57 0 28.00 13.80 13.95 13.95 0 0 0
September 19, 2025 0 0.08 0.08 0 139 0 30.00 15.80 15.95 15.95 0 0 0
December 19, 2025 3.15 3.30 3.30 0 150 0 12.00 0.74 0.80 0.80 0.04 89 20
December 19, 2025 2.55 2.64 2.64 0 11 0 13.00 1.09 1.16 1.15 0 41 0
December 19, 2025 2.02 2.09 2.09 -0.21 33 5 14.00 1.53 1.60 1.60 0 344 0
December 19, 2025 1.56 1.64 1.64 -0.17 31 50 15.00 2.07 2.15 2.14 0 1,042 0
December 19, 2025 1.21 1.28 1.28 -0.21 67 8 16.00 2.71 2.79 2.79 0.09 55 80
December 19, 2025 0.93 1.00 1.00 -0.16 29 10 17.00 3.40 3.55 3.55 0 179 0
December 19, 2025 0.76 0.80 0.80 -0.10 2,092 3 18.00 4.20 4.35 4.35 0.20 97 1
December 19, 2025 0.60 0.63 0.63 -0.13 104 6 19.00 5.05 5.20 5.20 0 100 0
December 19, 2025 0.46 0.51 0.51 -0.08 584 3 20.00 5.95 6.10 6.10 0 73 0
December 19, 2025 0.36 0.42 0.42 0 16 0 21.00 6.85 7.05 7.05 0 371 0
December 19, 2025 0.30 0.35 0.35 -0.03 106 10 22.00 7.80 8.00 8.00 0 5 0
December 19, 2025 0.21 0.30 0.30 0 16 0 23.00 8.75 9.00 9.00 0 450 0
December 19, 2025 0.18 0.26 0.26 0 2,043 0 24.00 9.70 9.95 9.95 0 12 0
December 19, 2025 0.10 0.20 0.20 0 247 0 26.00 11.75 11.95 11.95 0.30 1 10
January 16, 2026 4.75 4.85 4.85 -0.45 677 10 10.00 0.32 0.38 0.38 0 890 0
January 16, 2026 3.25 3.40 3.40 -0.20 91 3 12.00 0.80 0.87 0.87 0 160 0
January 16, 2026 2.11 2.15 2.15 -0.18 440 7 14.00 1.60 1.68 1.68 0.07 94 4
January 16, 2026 1.70 1.73 1.73 -0.15 1,558 8 15.00 2.14 2.23 2.22 0 446 0
January 16, 2026 1.30 1.35 1.35 -0.19 680 2 16.00 2.77 2.85 2.85 0 330 0
January 16, 2026 0.82 0.89 0.89 -0.17 975 14 18.00 4.25 4.40 4.40 0 112 0
January 16, 2026 0.66 0.72 0.72 -0.08 339 50 19.00 5.10 5.25 5.25 0 67 0
January 16, 2026 0.56 0.59 0.59 -0.10 1,114 16 20.00 6.00 6.15 6.15 0 163 0
January 16, 2026 0.36 0.41 0.41 -0.11 491 40 22.00 7.80 8.05 8.05 0 216 0
January 16, 2026 0.21 0.30 0.30 -0.07 240 10 24.00 9.70 10.00 10.00 0 15 0
January 16, 2026 0.20 0.26 0.26 0 1,864 0 25.00 10.75 10.95 10.95 0 50 0
January 16, 2026 0.06 0.17 0.17 0 928 0 30.00 15.75 15.95 15.95 0 0 0
January 16, 2026 0.03 0.10 0.10 -0.02 363 10 40.00 25.75 25.95 25.95 0 0 0
March 20, 2026 3.50 3.60 3.60 0 5 0 12.00 0.93 1.00 1.00 0.03 12 10
March 20, 2026 2.86 2.96 2.96 -0.35 1 1 13.00 1.30 1.38 1.38 0.06 17 2
March 20, 2026 2.40 2.44 2.44 -0.30 0 151 14.00 1.76 1.84 1.84 0 0 0
March 20, 2026 1.88 1.98 1.98 -0.24 3 55 15.00 2.30 2.39 2.38 0 10 0
March 20, 2026 1.52 1.61 1.61 -0.26 3 2 16.00 2.92 3.05 3.05 0 5 0
March 20, 2026 1.23 1.31 1.31 0 4 0 17.00 3.60 3.75 3.75 0 0 0
March 20, 2026 1.00 1.07 1.07 0 0 0 18.00 4.35 4.50 4.50 0 7 0
January 15, 2027 5.50 5.65 5.75 -0.30 602 6 10.00 0.78 0.88 0.88 0.09 39 140
January 15, 2027 4.15 4.45 4.45 -0.40 285 1 12.00 1.39 1.56 1.56 0 30 0
January 15, 2027 3.15 3.40 3.40 -0.30 62 61 14.00 2.29 2.46 2.46 -0.03 25 10
January 15, 2027 2.80 2.93 2.93 -0.25 343 586 15.00 2.83 3.05 3.05 0 80 0
January 15, 2027 2.37 2.56 2.56 -0.17 5,309 15 16.00 3.40 3.60 3.60 0 5,075 0
January 15, 2027 1.74 1.93 1.93 -0.15 329 10 18.00 4.80 5.00 5.00 0 167 0
January 15, 2027 1.31 1.38 1.51 -0.12 1,254 46 20.00 6.35 6.55 6.55 0 36 0
January 15, 2027 0.98 1.18 1.18 0 39 0 22.00 8.00 8.30 8.30 0 69 0
January 15, 2027 0.77 0.95 0.95 -0.14 124 10 24.00 9.85 10.20 10.20 0 0 0
January 15, 2027 0.70 0.82 0.82 -0.06 56 3 25.00 10.75 11.15 11.15 0 22 0
January 15, 2027 0.39 0.56 0.56 0 192 0 30.00 15.65 16.00 16.00 0 8 0
January 15, 2027 0.20 0.35 0.35 0 171 0 40.00 25.65 26.00 26.00 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.