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

AC – Air Canada

Last update: August 8, 2022 at 1:03 p.m.   (Real-time)

  • Last price: 18.255
  • Net change: 0.195
  • Bid price: 18.250
  • Ask price: 18.260
  • 30-day historical volatility: 40.56%
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: 52,603
Volume: 942
Open interest: 32,278
Volume: 298
August 12, 2022 (Weekly) 3.65 3.85 3.70 0 0 0 14.50 0 0.03 0.05 0 0 0
August 12, 2022 (Weekly) 3.20 3.35 3.20 0 10 0 15.00 0 0.04 0.05 0 0 0
August 12, 2022 (Weekly) 2.68 2.84 2.72 0 0 0 15.50 0 0.04 0.05 0 5 0
August 12, 2022 (Weekly) 2.17 2.33 2.24 0 0 0 16.00 0 0.04 0.05 0 66 0
August 12, 2022 (Weekly) 1.67 1.84 1.74 0 5 0 16.50 0 0.06 0.07 0 110 0
August 12, 2022 (Weekly) 1.26 1.37 1.23 0 61 0 17.00 0.02 0.06 0.10 0 18 0
August 12, 2022 (Weekly) 0.81 0.92 0.82 0 84 0 17.50 0.07 0.11 0.19 0 8 0
August 12, 2022 (Weekly) 0.43 0.55 0.49 0.04 215 6 18.00 0.18 0.23 0.19 -0.18 63 112
August 12, 2022 (Weekly) 0.20 0.24 0.23 0.01 140 17 18.50 0.43 0.48 0.41 -0.26 0 16
August 12, 2022 (Weekly) 0.07 0.10 0.13 0.03 208 76 19.00 0.77 0.87 1.09 0 0 0
August 12, 2022 (Weekly) 0.02 0.05 0.05 0 102 5 19.50 1.21 1.32 1.56 0 0 0
August 12, 2022 (Weekly) 0 0.05 0.05 0 0 0 20.00 1.70 1.84 2.03 0 0 0
August 26, 2022 (Weekly) 3.20 3.40 3.25 0 0 0 15.00 0.02 0.08 0.09 0 10 0
August 26, 2022 (Weekly) 2.80 2.91 2.81 0 0 0 15.50 0.03 0.10 0.12 0 0 0
August 26, 2022 (Weekly) 2.34 2.43 2.31 0 0 0 16.00 0.07 0.11 0.15 0 0 0
August 26, 2022 (Weekly) 1.79 1.98 1.90 0 1 0 16.50 0.12 0.15 0 0 5 1
August 26, 2022 (Weekly) 1.45 1.56 1.49 0 5 0 17.00 0.19 0.23 0.18 -0.13 2 2
August 26, 2022 (Weekly) 1.02 1.18 1.09 0 0 0 17.50 0.30 0.35 0 0 30 1
August 26, 2022 (Weekly) 0.76 0.82 1.00 0.24 14 3 18.00 0.47 0.52 0.45 -0.21 0 10
August 26, 2022 (Weekly) 0.49 0.55 0.59 0.07 5 5 18.50 0.71 0.76 0.92 0 0 0
August 26, 2022 (Weekly) 0.32 0.36 0.35 0 16 0 19.00 1.01 1.10 1.27 0 10 0
August 26, 2022 (Weekly) 0.19 0.23 0.30 0.07 56 15 19.50 1.37 1.46 1.67 0 0 0
August 26, 2022 (Weekly) 0.10 0.14 0.16 0 0 0 20.00 1.74 1.87 2.12 0 0 0
September 2, 2022 (Weekly) 2.40 2.51 2.37 0 0 0 16.00 0.12 0.16 0.21 0 0 0
September 2, 2022 (Weekly) 1.91 2.12 1.95 0 0 0 16.50 0.18 0.22 0.29 0 0 0
September 2, 2022 (Weekly) 1.54 1.64 1.56 0 0 0 17.00 0.27 0.31 0.24 -0.17 1 20
September 2, 2022 (Weekly) 1.16 1.29 1.20 0 0 0 17.50 0.40 0.45 0.56 0 0 0
September 2, 2022 (Weekly) 0.88 0.94 0.88 0 21 0 18.00 0.58 0.63 0.77 0 0 0
September 2, 2022 (Weekly) 0.62 0.68 0.64 0 0 0 18.50 0.81 0.87 1.03 0 0 0
September 2, 2022 (Weekly) 0.42 0.47 0.49 0.03 1 10 19.00 1.11 1.17 1.38 0 0 0
September 2, 2022 (Weekly) 0.27 0.32 0.37 0.05 16 6 19.50 1.40 1.54 1.75 0 0 0
September 2, 2022 (Weekly) 0.17 0.22 0.23 0 0 0 20.00 1.77 1.93 2.16 0 0 0
August 19, 2022 5.70 5.85 5.65 0 0 0 12.50 0 0.04 0.04 0 31 0
August 19, 2022 5.20 5.35 5.20 0 0 0 13.00 0 0.04 0.04 0 151 0
August 19, 2022 4.70 4.90 4.70 0 0 0 13.50 0 0.04 0.04 0 10 0
August 19, 2022 4.20 4.40 4.20 0 0 0 14.00 0 0.05 0.05 0 36 0
August 19, 2022 3.75 3.90 3.70 0 0 0 14.50 0 0.05 0.05 0 17 1
August 19, 2022 3.25 3.40 3.40 0.20 13 2 15.00 0 0.06 0.07 0 384 0
August 19, 2022 2.75 2.87 2.69 0 20 0 15.50 0 0.06 0.07 0 109 0
August 19, 2022 2.27 2.38 2.50 0.27 495 15 16.00 0.05 0.08 0.06 -0.03 3,551 5
August 19, 2022 1.79 1.91 1.76 0 88 0 16.50 0.05 0.08 0.10 -0.03 210 1
August 19, 2022 1.37 1.46 1.33 0 395 0 17.00 0.10 0.14 0.21 0 399 0
August 19, 2022 0.93 1.06 0.97 0 322 0 17.50 0.19 0.23 0.16 -0.14 377 1
August 19, 2022 0.62 0.68 0.72 0.10 674 10 18.00 0.34 0.39 0.37 -0.16 6,291 5
August 19, 2022 0.36 0.42 0.58 0.17 541 26 18.50 0.58 0.63 0.47 -0.33 153 1
August 19, 2022 0.19 0.26 0.23 0 754 12 19.00 0.90 0.99 0.75 -0.42 360 5
August 19, 2022 0.11 0.13 0.12 -0.02 219 3 19.50 1.26 1.37 1.60 0 134 0
August 19, 2022 0.04 0.08 0.05 -0.04 1,235 35 20.00 1.74 1.85 1.51 -0.54 768 3
August 19, 2022 0.02 0.05 0.07 0 213 0 20.50 2.21 2.31 2.52 0 333 0
August 19, 2022 0 0.06 0.05 0 393 0 21.00 2.69 2.81 2.47 -0.63 756 2
August 19, 2022 0 0.05 0.05 0 61 0 21.50 3.15 3.40 3.50 0 28 0
August 19, 2022 0 0.05 0.03 -0.02 282 8 22.00 3.65 3.90 4.00 0 29 0
August 19, 2022 0 0.05 0.04 0 55 0 22.50 4.15 4.40 4.50 0 20 0
August 19, 2022 0 0.04 0.05 0 317 0 23.00 4.65 4.90 5.00 0 20 0
August 19, 2022 0 0.04 0.05 0 79 0 23.50 5.15 5.40 5.50 0 23 0
August 19, 2022 0 0.04 0.05 0 63 0 24.00 5.65 5.90 6.00 0 3 0
August 19, 2022 0 0.04 0.05 0 131 0 24.50 6.15 6.40 6.50 0 1 0
August 19, 2022 0 0.04 0.04 0 250 0 25.00 6.65 6.90 7.00 0 29 0
August 19, 2022 0 0.03 0.04 0 1,226 0 26.00 7.65 7.90 8.00 0 0 0
August 19, 2022 0 0.03 0.04 0 5,065 0 27.00 8.65 8.90 9.00 0 0 0
August 19, 2022 0 0.03 0.05 0 82 0 28.00 9.65 9.90 10.00 0 25 0
August 19, 2022 0 0.03 0.04 0 144 0 29.00 10.65 10.90 11.00 0 0 0
August 19, 2022 0 0.03 0.04 0 48 0 30.00 11.65 11.90 12.00 0 0 0
August 19, 2022 0 0.03 0.04 0 4,066 0 31.00 12.65 12.90 13.00 0 0 0
September 16, 2022 5.75 5.95 5.80 0 0 0 12.50 0.02 0.07 0.08 0 8 0
September 16, 2022 5.25 5.50 5.30 0 0 0 13.00 0.03 0.08 0.09 0 55 0
September 16, 2022 4.75 4.95 4.80 0 10 0 13.50 0.04 0.09 0.10 0 50 0
September 16, 2022 4.30 4.50 4.35 0 22 0 14.00 0.05 0.11 0.12 0 65 0
September 16, 2022 3.85 4.00 3.85 0 0 0 14.50 0.08 0.12 0.14 0 10 0
September 16, 2022 3.40 3.55 3.40 0 10 0 15.00 0.11 0.14 0.19 0 293 0
September 16, 2022 2.90 3.10 2.92 0 15 0 15.50 0.16 0.20 0.24 0 90 0
September 16, 2022 2.50 2.63 2.49 0 152 0 16.00 0.22 0.26 0.22 -0.09 89 13
September 16, 2022 2.11 2.21 2.09 0 10 0 16.50 0.30 0.34 0.31 -0.10 53 1
September 16, 2022 1.72 1.83 1.72 0 3,852 0 17.00 0.41 0.45 0.54 0 120 0
September 16, 2022 1.38 1.45 1.40 0 46 0 17.50 0.56 0.60 0.72 0 53 0
September 16, 2022 1.08 1.14 1.07 0 182 0 18.00 0.75 0.80 0.93 0 126 0
September 16, 2022 0.82 0.87 0.82 0 55 0 18.50 0.99 1.04 1.04 -0.15 91 2
September 16, 2022 0.61 0.67 0.77 0.14 758 205 19.00 1.28 1.33 1.50 0 112 0
September 16, 2022 0.45 0.49 0.53 0.05 62 2 19.50 1.60 1.68 0 0 47 3
September 16, 2022 0.31 0.36 0.39 0.03 529 43 20.00 1.93 2.06 1.78 -0.56 90 3
September 16, 2022 0.21 0.26 0.27 0 66 0 20.50 2.34 2.45 2.66 0 45 0
September 16, 2022 0.15 0.19 0.20 0 202 10 21.00 2.75 2.89 2.56 -0.54 262 2
September 16, 2022 0.10 0.14 0.17 0 92 0 21.50 3.20 3.35 3.55 0 10 0
September 16, 2022 0.07 0.10 0.08 -0.04 226 98 22.00 3.65 3.85 4.05 0 66 0
September 16, 2022 0.02 0.11 0.10 0 107 0 22.50 4.10 4.35 4.55 0 0 0
September 16, 2022 0.03 0.09 0.09 0 220 0 23.00 4.65 4.80 5.05 0 200 0
September 16, 2022 0.02 0.08 0.08 0 4 0 23.50 5.15 5.35 5.60 0 10 0
September 16, 2022 0.02 0.07 0.07 0 105 0 24.00 5.65 5.90 6.00 0 158 0
September 16, 2022 0.01 0.07 0.06 0 26 0 24.50 6.15 6.40 6.50 0 0 0
September 16, 2022 0.01 0.06 0.07 0 186 0 25.00 6.65 6.90 7.00 0 56 0
September 16, 2022 0 0.06 0.07 0 177 0 26.00 7.65 7.80 8.00 0 24 0
September 16, 2022 0 0.05 0.05 0 328 250 27.00 8.65 8.80 9.00 0 0 0
September 16, 2022 0 0.05 0.05 0 1,644 0 28.00 9.65 9.80 10.00 0 35 0
September 16, 2022 0 0.05 0.05 0 23 0 29.00 10.65 10.80 11.00 0 0 0
September 16, 2022 0 0.04 0.04 0 285 0 30.00 11.65 11.80 12.00 0 10 0
September 16, 2022 0 0.04 0.05 0 215 0 32.00 13.65 13.80 14.00 0 100 0
October 21, 2022 5.85 6.05 5.90 0 0 0 12.50 0.07 0.13 0.17 0 8 0
October 21, 2022 5.40 5.60 5.40 0 0 0 13.00 0.10 0.16 0.18 0 60 0
October 21, 2022 5.00 5.15 5.00 0 1 0 13.50 0.16 0.19 0.23 0 41 0
October 21, 2022 4.50 4.80 4.55 0 1 0 14.00 0.20 0.24 0.25 0 14 0
October 21, 2022 4.10 4.25 4.05 0 0 0 14.50 0.25 0.28 0.25 -0.07 70 50
October 21, 2022 3.65 3.80 3.65 0 0 0 15.00 0.31 0.35 0.38 0 63 0
October 21, 2022 3.25 3.40 3.25 0 0 0 15.50 0.39 0.44 0.47 0 2,500 0
October 21, 2022 2.85 2.99 2.85 0 35 0 16.00 0.49 0.53 0.49 -0.10 49 2
October 21, 2022 2.42 2.61 2.45 0 110 0 16.50 0.61 0.66 0.72 0 41 0
October 21, 2022 2.13 2.23 2.10 0 30 0 17.00 0.75 0.80 0.87 0 1 0
October 21, 2022 1.81 1.90 1.81 0 4 0 17.50 0.92 0.98 0.92 -0.15 83 2
October 21, 2022 1.53 1.60 1.53 0 121 0 18.00 1.13 1.19 1.31 0 66 0
October 21, 2022 1.27 1.34 1.27 0 20 0 18.50 1.37 1.42 1.55 0 35 0
October 21, 2022 1.05 1.11 1.07 0 18 0 19.00 1.64 1.71 1.85 0 45 0
October 21, 2022 0.86 0.92 0.89 0 73 0 19.50 1.95 2.02 0 0 32 3
October 21, 2022 0.69 0.74 0.70 -0.02 72 8 20.00 2.27 2.38 2.54 0 63 0
October 21, 2022 0.56 0.60 0.60 0 20 0 20.50 2.59 2.74 2.90 0 10 0
October 21, 2022 0.44 0.48 0.48 0 86 0 21.00 2.99 3.15 3.30 0 52 0
October 21, 2022 0.35 0.40 0.39 0 33 0 21.50 3.40 3.55 3.75 0 2 0
October 21, 2022 0.28 0.31 0.29 0 25 0 22.00 3.80 4.00 4.15 0 50 0
October 21, 2022 0.22 0.25 0.25 0 57 0 22.50 4.30 4.50 4.60 0 20 0
October 21, 2022 0.18 0.21 0.22 0 41 0 23.00 4.70 4.90 5.10 0 50 0
October 21, 2022 0.13 0.18 0.17 0 36 0 23.50 5.10 5.35 5.60 0 0 0
October 21, 2022 0.10 0.14 0.14 0 30 0 24.00 5.65 5.85 6.05 0 0 0
October 21, 2022 0.08 0.12 0.12 0 22 0 24.50 6.15 6.35 6.55 0 25 0
October 21, 2022 0.07 0.12 0.12 0 78 0 25.00 6.65 6.85 7.05 0 10 0
October 21, 2022 0.04 0.10 0.09 0 44 0 26.00 7.65 7.90 8.00 0 0 0
October 21, 2022 0.03 0.08 0.09 0 10 0 27.00 8.65 8.80 9.00 0 30 0
October 21, 2022 0.02 0.07 0.08 0 0 0 28.00 9.65 9.80 10.00 0 0 0
October 21, 2022 0.01 0.07 0.08 0 1 0 29.00 10.65 10.80 11.00 0 0 0
October 21, 2022 0.01 0.05 0.06 0 30 0 30.00 11.65 11.80 12.00 0 0 0
November 18, 2022 6.10 6.25 6.05 0 0 0 12.50 0.18 0.24 0.26 0 25 0
November 18, 2022 5.50 5.90 5.60 0 0 0 13.00 0.22 0.27 0.30 0 17 0
November 18, 2022 5.20 5.35 5.15 0 10 0 13.50 0.28 0.32 0.35 0 0 0
November 18, 2022 4.70 4.90 4.75 0 0 0 14.00 0.33 0.38 0.42 0 5 0
November 18, 2022 4.20 4.50 4.30 0 0 0 14.50 0.40 0.44 0.49 0 0 0
November 18, 2022 3.90 4.05 3.90 0 3 0 15.00 0.49 0.53 0.58 0 25 0
November 18, 2022 3.45 3.70 3.50 0 3 0 15.50 0.59 0.63 0.69 0 0 0
November 18, 2022 3.15 3.30 3.15 0 327 0 16.00 0.71 0.75 0.82 0 18 0
November 18, 2022 2.80 2.93 2.77 0 10 0 16.50 0.85 0.89 0.97 0 20 0
November 18, 2022 2.46 2.58 2.45 0 56 0 17.00 1.01 1.06 1.14 0 8 0
November 18, 2022 2.16 2.29 2.13 0 20 0 17.50 1.20 1.25 1.34 0 0 0
November 18, 2022 1.88 1.93 1.85 0 71 0 18.00 1.41 1.46 1.57 0 12 0
November 18, 2022 1.62 1.67 1.61 0 31 0 18.50 1.63 1.71 1.83 0 5 0
November 18, 2022 1.38 1.45 1.39 0 16 0 19.00 1.90 1.98 2.11 0 0 0
November 18, 2022 1.17 1.24 1.19 0 0 0 19.50 2.20 2.28 2.13 -0.29 17 20
November 18, 2022 0.99 1.06 1.09 0.07 100 3 20.00 2.52 2.60 2.75 0 1 0
November 18, 2022 0.84 0.91 0.87 0 12 0 20.50 2.84 2.97 3.15 0 2 0
November 18, 2022 0.71 0.77 0.75 0 38 0 21.00 3.20 3.35 3.55 0 10 0
November 18, 2022 0.59 0.65 0.64 0 0 0 21.50 3.60 3.75 3.90 0 10 0
November 18, 2022 0.49 0.55 0.55 0 83 0 22.00 4.00 4.20 4.35 0 0 0
November 18, 2022 0.41 0.47 0.47 0 40 0 22.50 4.35 4.55 4.75 0 10 0
November 18, 2022 0.34 0.40 0.40 0 10 0 23.00 4.85 5.00 5.20 0 0 0
November 18, 2022 0.28 0.34 0.35 0 80 0 23.50 5.25 5.45 5.65 0 11 0
November 18, 2022 0.24 0.28 0.30 0 1 0 24.00 5.75 5.95 6.10 0 2 0
November 18, 2022 0.20 0.24 0.25 0 9 0 24.50 6.10 6.40 6.60 0 0 0
November 18, 2022 0.18 0.21 0.22 0 63 0 25.00 6.70 6.90 7.05 0 50 0
November 18, 2022 0.11 0.15 0.17 0 17 0 26.00 7.55 7.90 8.05 0 0 0
November 18, 2022 0.08 0.14 0.14 0 20 0 27.00 8.65 8.80 9.20 0 0 0
December 16, 2022 6.05 6.50 6.20 0 11 0 12.50 0.26 0.31 0.34 0 5 0
December 16, 2022 5.60 6.00 5.75 0 7 0 13.00 0.32 0.37 0.39 0 26 0
December 16, 2022 5.25 5.50 5.35 0 0 0 13.50 0.37 0.43 0.45 0 0 0
December 16, 2022 4.85 5.10 4.90 0 0 0 14.00 0.43 0.49 0.54 0 47 0
December 16, 2022 4.45 4.65 4.55 0 0 0 14.50 0.53 0.58 0.63 0 0 0
December 16, 2022 4.05 4.25 4.10 0 11 0 15.00 0.63 0.68 0.73 0 0 0
December 16, 2022 3.65 3.90 3.80 0 2 0 15.50 0.74 0.80 0.86 0 0 0
December 16, 2022 3.30 3.50 3.35 0 26 0 16.00 0.88 0.93 1.00 0 0 0
December 16, 2022 2.97 3.15 3.00 0 20 0 16.50 1.03 1.09 1.16 0 33 0
December 16, 2022 2.70 2.85 2.95 0.24 353 10 17.00 1.19 1.27 1.15 -0.21 483 10
December 16, 2022 2.34 2.52 2.41 0 24 0 17.50 1.37 1.46 1.55 0 2 0
December 16, 2022 2.13 2.22 2.35 0.22 100 10 18.00 1.61 1.68 1.78 0 291 0
December 16, 2022 1.87 1.96 1.89 0 0 0 18.50 1.84 1.92 2.04 0 0 0
December 16, 2022 1.65 1.74 1.68 0 88 0 19.00 2.11 2.20 2.32 0 252 0
December 16, 2022 1.42 1.52 1.46 0 24 0 19.50 2.39 2.49 2.62 0 0 0
December 16, 2022 1.24 1.33 1.29 0 105 0 20.00 2.71 2.80 2.95 0 175 0
December 16, 2022 1.07 1.17 1.13 0 14 0 20.50 3.05 3.15 3.40 0 0 0
December 16, 2022 0.93 1.02 0.98 0 54 0 21.00 3.35 3.55 3.75 0 210 0
December 16, 2022 0.80 0.89 0.85 0 0 0 21.50 3.75 3.95 4.15 0 0 0
December 16, 2022 0.70 0.78 0.75 0 393 0 22.00 4.10 4.35 4.55 0 125 0
December 16, 2022 0.51 0.58 0.57 0 101 0 23.00 4.90 5.15 5.40 0 40 0
December 16, 2022 0.37 0.43 0.39 -0.04 173 5 24.00 5.75 6.05 6.20 0 10 0
December 16, 2022 0.27 0.33 0.34 0 94 0 25.00 6.70 6.95 7.20 0 33 0
December 16, 2022 0.19 0.26 0.25 0 69 0 26.00 7.55 7.90 8.20 0 30 0
December 16, 2022 0.10 0.14 0.14 -0.02 127 3 28.00 9.55 9.90 10.15 0 47 0
December 16, 2022 0.06 0.11 0.14 0 159 0 30.00 11.60 11.95 12.15 0 45 0
December 16, 2022 0.05 0.09 0.12 0 18 0 32.00 13.60 13.95 14.15 0 0 0
December 16, 2022 0.04 0.08 0.10 0 32 0 34.00 15.60 15.95 16.15 0 0 0
January 20, 2023 10.35 11.05 10.55 0 364 0 8.00 0.08 0.15 0.16 0 269 0
January 20, 2023 9.50 9.80 9.55 0 67 0 9.00 0.12 0.19 0.20 0 172 0
January 20, 2023 8.55 8.90 8.60 0 172 0 10.00 0.14 0.23 0.24 0 124 0
January 20, 2023 7.55 7.95 7.65 0 120 0 11.00 0.20 0.29 0.30 0 162 0
January 20, 2023 6.70 7.15 6.95 0 115 0 12.00 0.31 0.36 0.38 0 279 0
January 20, 2023 5.85 6.10 5.95 0 87 0 13.00 0.41 0.48 0.50 0 88 0
January 20, 2023 5.45 5.75 5.50 0 0 0 13.50 0.49 0.54 0.58 0 31 0
January 20, 2023 5.05 5.35 5.05 0 118 0 14.00 0.57 0.63 0.67 0 66 0
January 20, 2023 4.65 4.90 4.75 0 0 0 14.50 0.65 0.73 0.78 0 0 0
January 20, 2023 4.25 4.55 4.30 0 481 0 15.00 0.80 0.83 0.89 0 316 0
January 20, 2023 3.90 4.15 4.00 0 0 0 15.50 0.90 0.97 1.03 0 0 0
January 20, 2023 3.55 3.80 3.60 0 244 0 16.00 1.04 1.11 1.18 0 168 0
January 20, 2023 3.25 3.45 3.30 0 0 0 16.50 1.22 1.28 1.36 0 0 0
January 20, 2023 2.93 3.15 3.00 0 848 0 17.00 1.40 1.45 1.54 0 1,104 0
January 20, 2023 2.62 2.87 2.70 0 0 0 17.50 1.60 1.67 1.76 0 0 0
January 20, 2023 2.43 2.54 2.45 0 339 0 18.00 1.84 1.89 1.99 0 465 0
January 20, 2023 2.18 2.27 2.19 0 0 0 18.50 2.07 2.14 2.25 0 0 0
January 20, 2023 1.95 2.04 1.97 0 107 0 19.00 2.31 2.42 2.54 0 1,563 0
January 20, 2023 1.73 1.82 1.76 0 1 0 19.50 2.60 2.70 2.83 0 0 0
January 20, 2023 1.56 1.66 1.65 0.09 3,394 1 20.00 2.94 3.05 3.20 0 1,160 0
January 20, 2023 1.36 1.46 1.41 0 12 0 20.50 3.25 3.35 3.50 0 0 0
January 20, 2023 1.21 1.31 1.22 0 367 0 21.00 3.55 3.70 3.95 0 188 0
January 20, 2023 1.06 1.16 1.12 0 0 0 21.50 3.90 4.10 4.30 0 0 0
January 20, 2023 0.93 1.01 0.96 0 304 0 22.00 4.30 4.50 4.70 0 172 0
January 20, 2023 0.72 0.80 0.79 0 278 0 23.00 5.05 5.30 5.50 0 649 0
January 20, 2023 0.55 0.63 0.60 0 965 0 24.00 5.95 6.15 6.30 0 161 0
January 20, 2023 0.42 0.49 0.49 0 1,421 0 25.00 6.75 7.05 7.25 0 1,345 0
January 20, 2023 0.31 0.38 0.39 0 303 0 26.00 7.60 8.05 8.15 0 30 0
January 20, 2023 0.25 0.32 0.32 0 396 0 27.00 8.55 9.05 9.20 0 36 0
January 20, 2023 0.19 0.26 0.26 0 142 0 28.00 9.60 9.95 10.20 0 137 0
January 20, 2023 0.15 0.21 0.23 0 242 0 29.00 10.55 10.95 11.15 0 0 0
January 20, 2023 0.12 0.16 0.18 0 1,604 0 30.00 11.55 11.95 12.15 0 13 0
January 20, 2023 0.06 0.14 0.15 0 119 0 32.00 13.60 13.90 14.15 0 0 0
January 20, 2023 0.06 0.09 0.09 0 265 0 34.00 15.55 15.90 16.15 0 50 0
January 20, 2023 0.02 0.06 0.09 0 232 0 40.00 21.60 21.95 22.15 0 15 0
March 17, 2023 6.20 6.45 6.30 0 0 0 13.00 0.59 0.66 0.70 0 10 0
March 17, 2023 5.45 5.65 5.55 0 49 0 14.00 0.77 0.86 0.91 0 0 0
March 17, 2023 4.75 4.95 4.75 0 83 0 15.00 1.04 1.11 1.05 -0.12 2 1
March 17, 2023 4.05 4.30 4.10 0 38 0 16.00 1.34 1.42 1.49 0 10 0
March 17, 2023 3.40 3.65 3.50 0 48 0 17.00 1.71 1.79 1.87 0 12 0
March 17, 2023 2.93 3.05 2.92 -0.02 248 3 18.00 2.16 2.24 2.34 0 21 0
March 17, 2023 2.43 2.54 2.55 0.09 46 2 19.00 2.67 2.76 2.87 0 10 0
March 17, 2023 2.02 2.13 2.06 0 83 0 20.00 3.25 3.35 3.50 0 1 0
March 17, 2023 1.67 1.77 1.72 0 41 0 21.00 3.90 4.00 4.15 0 0 0
March 17, 2023 1.37 1.47 1.50 0.07 81 10 22.00 4.60 4.80 4.95 0 40 0
March 17, 2023 1.12 1.22 1.19 0 45 0 23.00 5.30 5.55 5.75 0 13 0
March 17, 2023 0.93 1.04 1.00 0 116 0 24.00 6.15 6.35 6.55 0 0 0
March 17, 2023 0.72 0.84 0.82 0 27 0 25.00 7.00 7.20 7.40 0 0 0
March 17, 2023 0.59 0.69 0.68 0 30 0 26.00 7.85 8.10 8.25 0 58 0
March 17, 2023 0.39 0.48 0.47 0 14 0 28.00 9.70 9.90 10.10 0 10 0
March 17, 2023 0.26 0.34 0.34 0 0 0 30.00 11.65 11.85 12.10 0 0 0
March 17, 2023 0.18 0.24 0.25 0 0 0 32.00 13.65 13.85 14.00 0 0 0
March 17, 2023 0.12 0.19 0.20 0 0 0 34.00 15.65 15.85 16.10 0 0 0
June 16, 2023 6.65 7.05 6.85 0 0 0 13.00 0.81 0.96 1.00 0 5 0
June 16, 2023 5.95 6.25 6.15 0 15 0 14.00 1.04 1.20 1.26 0 0 0
June 16, 2023 5.25 5.65 5.45 0 40 0 15.00 1.33 1.52 1.56 0 111 0
June 16, 2023 4.55 5.00 4.75 0 15 0 16.00 1.65 1.88 1.92 0 10 0
June 16, 2023 3.90 4.35 4.20 -0.05 22 22 17.00 2.05 2.29 2.34 0 0 0
June 16, 2023 3.45 3.80 3.65 0 139 0 18.00 2.52 2.76 2.81 0 3 0
June 16, 2023 3.05 3.30 3.20 0 2 0 19.00 3.00 3.30 3.40 0 0 0
June 16, 2023 2.64 2.90 2.80 0 19 0 20.00 3.60 3.90 4.00 0 4 0
June 16, 2023 2.26 2.53 2.44 0 26 0 21.00 4.25 4.50 4.65 0 0 0
January 19, 2024 9.60 10.25 10.10 0 25 0 10.00 0.66 0.82 0.84 0 125 0
January 19, 2024 6.85 7.40 7.20 0 56 0 14.00 1.63 1.83 1.87 0 2 0
January 19, 2024 6.40 6.90 6.30 0 419 0 15.00 1.96 2.16 2.20 0 101 0
January 19, 2024 5.80 6.20 6.00 0 44 0 16.00 2.36 2.59 2.64 0 25 0
January 19, 2024 4.70 5.15 5.05 0 2,060 0 18.00 3.25 3.50 3.60 0 80 0
January 19, 2024 3.95 4.20 3.95 0 544 0 20.00 4.40 4.60 4.70 0 42 0
January 19, 2024 3.20 3.45 3.30 0 238 0 22.00 5.65 5.95 6.00 0 43 0
January 19, 2024 2.63 2.90 2.79 0 96 0 24.00 7.10 7.30 7.45 0 59 0
January 19, 2024 2.45 2.71 2.40 0 313 0 25.00 7.75 8.00 8.25 0 205 0
January 19, 2024 2.12 2.42 2.34 0 50 0 26.00 8.55 8.95 9.20 0 17 0
January 19, 2024 1.91 2.19 2.13 0 2 0 27.00 9.30 9.65 10.00 0 0 0
January 19, 2024 1.72 2.00 1.95 0 30 0 28.00 10.15 10.60 10.80 0 1 0
January 19, 2024 1.56 1.85 1.79 0 6 0 29.00 11.05 11.35 11.75 0 0 0
January 19, 2024 1.41 1.64 1.63 0 2,279 0 30.00 11.95 12.25 12.50 0 37 0
January 19, 2024 1.16 1.42 1.37 0 4 0 32.00 13.75 14.10 14.30 0 0 0
January 19, 2024 1.01 1.20 1.16 0 0 0 34.00 15.55 16.10 16.35 0 7 0
January 19, 2024 0.58 0.72 0.62 0 276 0 40.00 21.55 22.05 22.25 0 0 0
January 17, 2025 10.45 11.70 11.50 0 1 0 10.00 1.00 1.50 1.50 0 2 0
January 17, 2025 8.35 9.20 9.10 0 1 0 14.00 2.10 2.88 2.90 0 0 0
January 17, 2025 7.85 8.70 8.50 0 0 0 15.00 2.50 3.30 3.35 0 1 0
January 17, 2025 7.05 8.20 8.00 0 0 0 16.00 3.00 3.75 3.80 0 0 0
January 17, 2025 6.25 7.25 7.05 0 1 0 18.00 4.00 4.75 4.85 0 22 0
January 17, 2025 5.30 6.45 6.25 0 1 0 20.00 5.05 5.75 6.05 0 0 0
January 17, 2025 2.70 3.50 3.60 0.10 0 3 30.00 12.15 13.10 13.55 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.