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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

AG – First Majestic Silver Corp.

Last update: September 18, 2025 at 3:23 p.m.   (Real-time)

  • Last price: 13.690
  • Net change: -0.150
  • Bid price: 13.690
  • Ask price: 13.700
  • 30-day historical volatility: 46.83%
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: 16,879
Volume: 661
Open interest: 5,021
Volume: 279
September 26, 2025 (Weekly) 3.85 4.00 4.20 0 0 0 9.75 0 0.06 0.07 0 0 0
September 26, 2025 (Weekly) 3.65 3.80 3.95 0 0 0 10.00 0 0.06 0.07 0 0 0
September 26, 2025 (Weekly) 3.10 3.30 3.45 0 0 0 10.50 0 0.06 0.07 0 0 0
September 26, 2025 (Weekly) 2.65 2.76 2.93 0 0 0 11.00 0 0.06 0.07 0 28 0
September 26, 2025 (Weekly) 2.14 2.28 2.43 0 10 0 11.50 0 0.07 0.08 0 27 0
September 26, 2025 (Weekly) 1.66 1.80 1.96 0 25 0 12.00 0.04 0.07 0.07 0 34 0
September 26, 2025 (Weekly) 1.23 1.35 1.46 0 116 0 12.50 0.06 0.10 0.10 0 8 0
September 26, 2025 (Weekly) 0.81 0.87 0.75 -0.30 49 4 13.00 0.16 0.19 0.23 0.04 5 30
September 26, 2025 (Weekly) 0.53 0.58 0.60 -0.11 52 60 13.50 0.33 0.37 0.35 0 228 0
September 26, 2025 (Weekly) 0.31 0.35 0.28 -0.17 60 10 14.00 0.60 0.64 0 0 31 15
September 26, 2025 (Weekly) 0.17 0.21 0.28 0 74 0 14.50 0.92 1.04 0.94 0 5 0
September 26, 2025 (Weekly) 0.10 0.13 0.09 -0.10 554 10 15.00 1.35 1.49 1.36 0 5 0
September 26, 2025 (Weekly) 0.05 0.10 0.13 0 15 0 15.50 1.73 1.94 1.81 0 0 0
September 26, 2025 (Weekly) 0 0.11 0.11 0 50 0 16.00 2.28 2.41 2.32 0 0 0
September 26, 2025 (Weekly) 0 0.11 0.12 0 5 0 16.50 2.76 2.91 2.80 0 0 0
September 26, 2025 (Weekly) 0 0.09 0.11 0 0 0 17.00 3.25 3.40 3.25 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.11 0 0 0 17.50 3.80 3.90 3.75 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.10 0 0 0 18.00 4.25 4.40 4.25 0 0 0
September 26, 2025 (Weekly) 0 0.08 0.09 0 0 0 18.50 4.70 4.90 4.75 0 0 0
October 3, 2025 (Weekly) 3.65 3.80 3.90 0 0 0 10.00 0 0.06 0.07 0 0 0
October 3, 2025 (Weekly) 3.15 3.30 3.40 0 0 0 10.50 0 0.07 0.07 0 0 0
October 3, 2025 (Weekly) 2.67 2.81 2.96 0 0 0 11.00 0.01 0.08 0.09 0 5 0
October 3, 2025 (Weekly) 2.19 2.32 2.48 0 0 0 11.50 0.02 0.08 0.08 0 35 0
October 3, 2025 (Weekly) 1.72 1.88 2.03 0 10 0 12.00 0.07 0.11 0.11 -0.01 3 14
October 3, 2025 (Weekly) 1.34 1.46 1.56 0 0 0 12.50 0.16 0.20 0.19 0 0 0
October 3, 2025 (Weekly) 0.97 1.10 1.18 0 15 0 13.00 0.29 0.33 0.32 0 1 0
October 3, 2025 (Weekly) 0.70 0.75 0.86 0 34 0 13.50 0.49 0.54 0.51 0 20 0
October 3, 2025 (Weekly) 0.47 0.51 0.44 -0.17 37 26 14.00 0.76 0.80 0 0 25 10
October 3, 2025 (Weekly) 0.31 0.35 0.43 0 1 0 14.50 1.08 1.17 1.08 0 0 0
October 3, 2025 (Weekly) 0.21 0.25 0.30 0 2 0 15.00 1.45 1.60 1.47 0 0 0
October 3, 2025 (Weekly) 0.15 0.18 0.22 0 8 0 15.50 1.88 2.03 1.89 0 0 0
October 3, 2025 (Weekly) 0.09 0.14 0.17 0 0 0 16.00 2.26 2.45 2.34 0 0 0
October 3, 2025 (Weekly) 0.07 0.11 0.15 0 0 0 16.50 2.72 3.00 2.85 0 0 0
October 3, 2025 (Weekly) 0.03 0.10 0.12 0 0 0 17.00 3.30 3.45 3.35 0 0 0
October 3, 2025 (Weekly) 0.01 0.12 0.14 0 0 0 17.50 3.75 3.90 3.80 0 0 0
October 3, 2025 (Weekly) 0 0.11 0.13 0 0 0 18.00 4.25 4.40 4.25 0 0 0
October 3, 2025 (Weekly) 0 0.10 0.12 0 0 0 18.50 4.75 4.90 4.75 0 0 0
October 10, 2025 (Weekly) 3.65 3.80 3.95 0 0 0 10.00 0 0.07 0.08 0 0 0
October 10, 2025 (Weekly) 3.15 3.35 3.50 0 0 0 10.50 0.01 0.09 0.09 0 0 0
October 10, 2025 (Weekly) 2.68 2.81 2.99 0 0 0 11.00 0.01 0.10 0.11 0 0 0
October 10, 2025 (Weekly) 2.22 2.37 2.52 0 0 0 11.50 0.07 0.11 0.12 0 8 0
October 10, 2025 (Weekly) 1.79 1.94 2.06 0 0 0 12.00 0.14 0.18 0.18 0 3 0
October 10, 2025 (Weekly) 1.43 1.55 1.65 0 0 0 12.50 0.25 0.29 0.28 0 0 0
October 10, 2025 (Weekly) 1.06 1.21 1.29 0 32 0 13.00 0.40 0.43 0.43 0 10 10
October 10, 2025 (Weekly) 0.83 0.88 0.99 0 5 0 13.50 0.61 0.66 0.65 0.02 5 55
October 10, 2025 (Weekly) 0.60 0.65 0.74 0 0 0 14.00 0.88 0.93 0 0 15 15
October 10, 2025 (Weekly) 0.43 0.48 0.45 -0.10 0 4 14.50 1.16 1.31 1.19 0 0 0
October 10, 2025 (Weekly) 0.31 0.36 0.29 -0.12 2 2 15.00 1.55 1.67 1.56 0 0 0
October 10, 2025 (Weekly) 0.23 0.27 0.31 0 0 0 15.50 1.97 2.11 1.97 0 0 0
October 10, 2025 (Weekly) 0.18 0.21 0.24 0 0 0 16.00 2.41 2.60 2.40 0 0 0
October 10, 2025 (Weekly) 0.13 0.18 0.20 0 0 0 16.50 2.83 3.10 2.86 0 0 0
October 10, 2025 (Weekly) 0.10 0.14 0.17 0 0 0 17.00 3.25 3.50 3.35 0 0 0
October 10, 2025 (Weekly) 0.08 0.12 0.15 0 0 0 17.50 3.75 4.00 3.85 0 0 0
October 10, 2025 (Weekly) 0.03 0.14 0.15 0 0 0 18.00 4.30 4.45 4.35 0 0 0
October 10, 2025 (Weekly) 0.02 0.13 0.05 -0.10 2 13 18.50 4.80 4.95 4.80 0 0 0
October 24, 2025 (Weekly) 3.25 3.40 3.55 0 30 0 10.50 0.04 0.10 0.11 0 0 0
October 24, 2025 (Weekly) 2.77 2.98 3.10 0 0 0 11.00 0.10 0.14 0.15 0 5 0
October 24, 2025 (Weekly) 2.37 2.55 2.60 0 0 0 11.50 0.18 0.21 0.21 0 0 0
October 24, 2025 (Weekly) 1.97 2.15 2.19 0 20 0 12.00 0.27 0.31 0.30 0 0 0
October 24, 2025 (Weekly) 1.61 1.79 1.82 0 0 0 12.50 0.41 0.45 0.43 0 0 0
October 24, 2025 (Weekly) 1.28 1.49 1.48 0 0 0 13.00 0.59 0.63 0.60 0 10 0
October 24, 2025 (Weekly) 1.04 1.09 1.19 0 10 0 13.50 0.81 0.85 0.82 0 0 0
October 24, 2025 (Weekly) 0.81 0.86 0.95 0 0 0 14.00 1.08 1.12 1.08 0 0 0
October 24, 2025 (Weekly) 0.63 0.67 0.76 0 0 0 14.50 1.40 1.44 1.39 0 0 0
October 24, 2025 (Weekly) 0.49 0.53 0.60 0 0 0 15.00 1.71 1.88 1.73 0 0 0
October 24, 2025 (Weekly) 0.39 0.42 0.48 0 0 0 15.50 2.09 2.24 2.12 0 0 0
October 24, 2025 (Weekly) 0.31 0.34 0.39 0 0 0 16.00 2.52 2.66 2.53 0 0 0
October 24, 2025 (Weekly) 0.25 0.28 0.32 0 0 0 16.50 2.97 3.10 2.97 0 5 0
October 24, 2025 (Weekly) 0.20 0.24 0.27 0 0 0 17.00 3.45 3.55 3.45 0 10 0
October 24, 2025 (Weekly) 0.17 0.21 0.23 0 0 0 17.50 3.85 4.05 3.90 0 0 0
October 24, 2025 (Weekly) 0.13 0.19 0.20 0 10 0 18.00 4.25 4.60 4.40 0 0 0
October 24, 2025 (Weekly) 0.11 0.16 0.18 0 0 0 18.50 4.70 5.00 4.90 0 0 0
October 31, 2025 (Weekly) 2.72 3.05 3.20 0 0 0 11.00 0.14 0.18 0.19 0 0 0
October 31, 2025 (Weekly) 2.38 2.61 2.66 0 0 0 11.50 0.23 0.27 0.26 0 0 0
October 31, 2025 (Weekly) 2.00 2.22 2.27 0 20 0 12.00 0.34 0.38 0.38 0 0 0
October 31, 2025 (Weekly) 1.65 1.84 1.91 0 0 0 12.50 0.49 0.53 0.52 0 0 0
October 31, 2025 (Weekly) 1.34 1.57 1.58 0 0 0 13.00 0.67 0.72 0.70 0 0 0
October 31, 2025 (Weekly) 1.14 1.19 1.30 0 0 0 13.50 0.90 0.95 0 0 0 10
October 31, 2025 (Weekly) 0.91 0.96 1.06 0 0 0 14.00 1.17 1.22 1.18 0 0 0
October 31, 2025 (Weekly) 0.72 0.77 0.86 0 0 0 14.50 1.48 1.53 1.48 0 0 0
October 31, 2025 (Weekly) 0.57 0.62 0.70 0 0 0 15.00 1.78 1.95 1.83 0 0 0
October 31, 2025 (Weekly) 0.46 0.51 0.57 0 0 0 15.50 2.14 2.34 2.20 0 0 0
October 31, 2025 (Weekly) 0.37 0.42 0.47 0 0 0 16.00 2.55 2.76 2.60 0 0 0
October 31, 2025 (Weekly) 0.30 0.35 0.40 0 5 0 16.50 2.98 3.15 3.05 0 5 0
October 31, 2025 (Weekly) 0.25 0.30 0.34 0 0 0 17.00 3.45 3.65 3.50 0 5 0
October 31, 2025 (Weekly) 0.21 0.26 0.29 0 0 0 17.50 3.85 4.10 3.95 0 0 0
October 31, 2025 (Weekly) 0.17 0.23 0.25 0 5 0 18.00 4.25 4.55 4.45 0 0 0
October 31, 2025 (Weekly) 0.14 0.21 0.23 0 5 0 18.50 4.80 5.10 4.95 0 0 0
September 19, 2025 7.65 7.80 7.95 0 50 0 6.00 0 0.05 0.06 0 103 0
September 19, 2025 7.15 7.30 7.45 0 10 0 6.50 0 0.05 0.07 0 18 0
September 19, 2025 6.90 7.05 7.20 0 10 0 6.75 0 0.05 0.07 0 2 0
September 19, 2025 6.65 6.80 6.95 0 30 0 7.00 0 0.05 0.07 0 16 0
September 19, 2025 6.40 6.55 6.70 0 0 0 7.25 0 0.05 0.07 0 0 0
September 19, 2025 6.15 6.30 6.45 0 11 0 7.50 0 0.05 0.07 0 31 0
September 19, 2025 5.90 6.05 6.20 0 0 0 7.75 0 0.05 0.07 0 0 0
September 19, 2025 5.65 5.80 5.95 0 26 0 8.00 0 0.05 0.07 0 51 0
September 19, 2025 5.40 5.55 5.70 0 0 0 8.25 0 0.05 0.07 0 3 0
September 19, 2025 5.15 5.30 5.45 0 23 0 8.50 0 0.05 0.07 0 14 0
September 19, 2025 4.90 5.05 5.20 0 1 0 8.75 0 0.05 0.07 0 12 0
September 19, 2025 4.65 4.80 4.95 0 29 0 9.00 0 0.05 0.07 0 16 0
September 19, 2025 4.40 4.55 4.70 0 13 0 9.25 0 0.05 0.07 0 4 0
September 19, 2025 4.15 4.30 4.45 0 66 0 9.50 0 0.05 0.05 0 84 0
September 19, 2025 3.90 4.05 4.20 0 49 0 9.75 0 0.05 0.07 0 30 0
September 19, 2025 3.65 3.80 3.95 0 414 0 10.00 0 0.06 0.07 0 64 0
September 19, 2025 3.15 3.30 3.45 0 99 0 10.50 0 0.05 0.07 0 35 0
September 19, 2025 2.63 2.74 2.92 0 119 0 11.00 0 0.05 0.07 0 77 0
September 19, 2025 2.15 2.24 2.06 -0.35 50 4 11.50 0 0.05 0.07 0 66 0
September 19, 2025 1.63 1.75 1.70 -0.21 201 65 12.00 0 0.05 0.07 0 136 0
September 19, 2025 1.13 1.25 1.11 -0.33 248 15 12.50 0 0.05 0.06 0 195 0
September 19, 2025 0.64 0.76 0.71 -0.24 400 100 13.00 0 0.04 0.07 0 35 0
September 19, 2025 0.26 0.34 0.36 -0.16 306 86 13.50 0.09 0.12 0.16 0 55 0
September 19, 2025 0.07 0.11 0.15 -0.08 343 20 14.00 0.37 0.45 0.55 0.17 130 55
September 19, 2025 0 0.05 0.11 0 119 0 14.50 0.76 0.91 1.00 0.21 90 10
September 19, 2025 0 0.03 0.01 -0.06 284 10 15.00 1.25 1.39 1.31 0 16 0
September 19, 2025 0 0.06 0.07 0 209 0 15.50 1.75 1.86 1.73 0 5 0
September 19, 2025 0 0.05 0.07 0 0 0 16.00 2.25 2.37 2.23 0 0 0
September 19, 2025 0 0.05 0.07 0 15 0 16.50 2.75 2.87 2.74 0 0 0
September 19, 2025 0 0.12 0.49 0 0 0 17.00 3.20 3.35 3.25 0 0 0
October 17, 2025 6.90 7.00 7.20 0 0 0 6.75 0 0.06 0.07 0 0 0
October 17, 2025 6.65 6.80 6.95 0 35 0 7.00 0 0.06 0.07 0 10 0
October 17, 2025 6.40 6.55 6.70 0 0 0 7.25 0 0.06 0.07 0 0 0
October 17, 2025 6.15 6.30 6.40 0 10 0 7.50 0 0.06 0.07 0 20 0
October 17, 2025 5.90 6.05 6.15 0 0 0 7.75 0 0.06 0.07 0 23 0
October 17, 2025 5.65 5.80 5.90 0 0 0 8.00 0 0.06 0.07 0 26 0
October 17, 2025 5.40 5.55 5.65 0 0 0 8.25 0 0.06 0.07 0 12 0
October 17, 2025 5.15 5.30 5.40 0 5 0 8.50 0 0.06 0.07 0 0 0
October 17, 2025 4.90 5.05 5.15 0 0 0 8.75 0 0.06 0.07 0 10 0
October 17, 2025 4.65 4.80 4.90 0 85 0 9.00 0 0.06 0.07 0 10 0
October 17, 2025 4.40 4.55 4.70 0 0 0 9.25 0 0.07 0.07 0 0 0
October 17, 2025 4.15 4.30 4.45 0 10 0 9.50 0 0.07 0.08 0 10 0
October 17, 2025 3.90 4.10 4.25 0 0 0 9.75 0.01 0.08 0.08 0 67 0
October 17, 2025 3.70 3.85 3.65 -0.35 55 7 10.00 0.01 0.06 0.09 0 70 0
October 17, 2025 3.20 3.35 3.50 0 40 0 10.50 0.03 0.10 0.11 0 25 0
October 17, 2025 2.75 2.87 3.05 0 74 0 11.00 0.06 0.11 0.09 -0.02 26 1
October 17, 2025 2.30 2.43 2.54 0 30 0 11.50 0.12 0.16 0.16 0 29 0
October 17, 2025 1.90 2.02 2.11 0 162 0 12.00 0.21 0.24 0.24 0 15 0
October 17, 2025 1.52 1.63 1.73 0 251 0 12.50 0.33 0.37 0.39 0.04 470 9
October 17, 2025 1.20 1.27 1.13 -0.24 111 12 13.00 0.49 0.54 0.51 0 20 0
October 17, 2025 0.93 0.98 1.08 0 181 0 13.50 0.71 0.75 0 0 20 15
October 17, 2025 0.70 0.75 0.84 0 194 0 14.00 0.97 1.02 0.98 0 90 5
October 17, 2025 0.53 0.58 0.55 -0.10 63 3 14.50 1.30 1.35 1.29 0 60 0
October 17, 2025 0.40 0.45 0.40 -0.11 427 5 15.00 1.64 1.78 1.64 0 11 0
October 17, 2025 0.31 0.34 0.40 0 340 0 15.50 2.03 2.18 2.04 0 0 0
October 17, 2025 0.24 0.28 0.32 0 300 0 16.00 2.46 2.62 2.47 0 0 0
October 17, 2025 0.19 0.23 0.26 0 164 0 16.50 2.92 3.05 2.92 0 0 0
October 17, 2025 0.15 0.19 0.21 0 0 0 17.00 3.35 3.60 3.40 0 0 0
October 17, 2025 0.12 0.17 0.19 0 50 0 17.50 3.75 4.00 3.85 0 0 0
October 17, 2025 0.10 0.15 0.17 0 0 0 18.00 4.20 4.50 4.35 0 0 0
October 17, 2025 0.04 0.13 0.08 -0.07 1 3 18.50 4.80 4.95 4.90 0 0 0
November 21, 2025 6.90 7.15 7.25 0 0 0 6.75 0 0.06 0.07 0 0 0
November 21, 2025 6.65 6.85 7.00 0 0 0 7.00 0 0.06 0.07 0 5 0
November 21, 2025 6.45 6.60 6.75 0 0 0 7.25 0 0.07 0.08 0 16 0
November 21, 2025 6.20 6.35 6.50 0 0 0 7.50 0.01 0.07 0.08 0 0 0
November 21, 2025 5.95 6.10 6.30 0 0 0 7.75 0.01 0.08 0.08 0 0 0
November 21, 2025 5.70 5.95 6.05 0 46 0 8.00 0.01 0.08 0.09 0 14 0
November 21, 2025 5.45 5.70 5.75 0 0 0 8.25 0.01 0.09 0.10 0 0 0
November 21, 2025 5.20 5.40 5.55 0 0 0 8.50 0.01 0.10 0.11 0 0 0
November 21, 2025 4.95 5.15 5.30 0 8 0 8.75 0.02 0.11 0.12 0 0 0
November 21, 2025 4.75 4.95 5.10 0 0 0 9.00 0.03 0.12 0.13 0 7 0
November 21, 2025 4.50 4.75 4.85 0 0 0 9.25 0.06 0.13 0.14 0 0 0
November 21, 2025 4.25 4.45 4.60 0 0 0 9.50 0.07 0.13 0.13 0 0 0
November 21, 2025 4.00 4.20 4.35 0 10 0 9.75 0.11 0.15 0.16 0 14 0
November 21, 2025 3.80 4.00 4.15 0 68 0 10.00 0.12 0.17 0.18 0 60 0
November 21, 2025 3.40 3.55 3.75 0 0 0 10.50 0.20 0.23 0.24 0 29 0
November 21, 2025 2.99 3.15 3.25 0 12 0 11.00 0.29 0.33 0.33 0 8 0
November 21, 2025 2.62 2.80 2.83 0 65 0 11.50 0.40 0.44 0.43 0 10 0
November 21, 2025 2.23 2.45 2.47 0 100 0 12.00 0.54 0.58 0.57 0 0 0
November 21, 2025 1.94 2.07 2.14 0 194 0 12.50 0.71 0.76 0.74 0 1 0
November 21, 2025 1.65 1.79 1.84 0 122 0 13.00 0.92 0.96 0.94 0 15 0
November 21, 2025 1.41 1.46 1.57 0 142 0 13.50 1.16 1.20 0 0 35 15
November 21, 2025 1.19 1.23 1.15 -0.18 13 30 14.00 1.43 1.47 1.44 0 22 0
November 21, 2025 0.99 1.04 1.13 0 16 0 14.50 1.74 1.78 1.74 0 0 0
November 21, 2025 0.84 0.88 0.96 0 80 0 15.00 2.08 2.12 2.07 0 0 0
November 21, 2025 0.70 0.75 0.82 0 14 0 15.50 2.42 2.54 2.43 0 0 0
November 21, 2025 0.59 0.64 0.70 0 32 0 16.00 2.79 2.93 2.81 0 10 0
November 21, 2025 0.51 0.55 0.61 0 11 0 16.50 3.15 3.35 3.20 0 17 0
November 21, 2025 0.43 0.47 0.52 0 175 0 17.00 3.60 3.75 3.65 0 0 0
November 21, 2025 0.38 0.42 0.46 0 0 0 17.50 4.10 4.20 4.10 0 0 0
November 21, 2025 0.33 0.37 0.41 0 4 0 18.00 4.55 4.65 4.55 0 0 0
November 21, 2025 0.29 0.33 0.29 -0.07 0 2 18.50 5.00 5.20 5.00 0 0 0
December 19, 2025 7.65 7.85 7.95 0 58 0 6.00 0 0.07 0.08 0 71 0
December 19, 2025 7.20 7.35 7.50 0 10 0 6.50 0 0.07 0.08 0 35 0
December 19, 2025 6.70 6.85 7.05 0 42 0 7.00 0.01 0.08 0.09 0 83 0
December 19, 2025 6.20 6.40 6.55 0 40 0 7.50 0.01 0.10 0.10 0 3 0
December 19, 2025 5.75 5.90 6.10 0 50 0 8.00 0.02 0.12 0.12 0 77 0
December 19, 2025 5.25 5.45 5.55 0 80 0 8.50 0.05 0.14 0.15 0 94 0
December 19, 2025 4.80 5.00 5.10 0 144 0 9.00 0.11 0.16 0.17 0 40 0
December 19, 2025 4.55 4.75 4.90 0 40 0 9.25 0.14 0.19 0.19 0 40 0
December 19, 2025 4.35 4.50 4.65 0 78 0 9.50 0.16 0.22 0.22 0 34 0
December 19, 2025 4.15 4.30 4.45 0 5 0 9.75 0.20 0.25 0.25 0 24 0
December 19, 2025 3.95 4.15 3.90 -0.40 158 5 10.00 0.24 0.28 0.29 0 19 0
December 19, 2025 3.55 3.75 3.85 0 28 0 10.50 0.33 0.37 0.37 0 0 0
December 19, 2025 3.15 3.35 3.40 0 209 0 11.00 0.44 0.48 0.47 0 40 0
December 19, 2025 2.81 2.96 3.05 0 125 0 11.50 0.57 0.62 0.61 0 13 0
December 19, 2025 2.48 2.62 2.35 -0.34 70 20 12.00 0.74 0.78 0.77 0 36 0
December 19, 2025 2.13 2.29 2.38 0 337 0 12.50 0.93 0.97 0.95 0 43 0
December 19, 2025 1.92 1.97 1.81 -0.28 43 5 13.00 1.15 1.20 1.16 -0.01 12 3
December 19, 2025 1.68 1.73 1.84 0 409 0 13.50 1.40 1.44 1.41 0 26 3
December 19, 2025 1.45 1.50 1.50 -0.11 377 3 14.00 1.67 1.72 1.69 0 74 2
December 19, 2025 1.26 1.31 1.41 0 0 0 14.50 1.98 2.02 1.99 0 7 0
December 19, 2025 1.09 1.14 1.08 -0.15 31 15 15.00 2.31 2.36 2.31 0 4 0
December 19, 2025 0.95 1.00 1.08 0 0 0 15.50 2.67 2.71 2.66 0 0 0
December 19, 2025 0.83 0.88 0.96 0 375 0 16.00 3.00 3.15 3.05 0 0 0
December 19, 2025 0.73 0.77 0.84 0 0 0 16.50 3.40 3.55 3.45 0 5 0
December 19, 2025 0.64 0.69 0.75 0 0 0 17.00 3.80 4.00 3.85 0 0 0
December 19, 2025 0.57 0.61 0.67 0 0 0 17.50 4.25 4.40 4.30 0 0 0
December 19, 2025 0.51 0.55 0.60 0 0 0 18.00 4.70 4.80 4.70 0 0 0
December 19, 2025 0.45 0.50 0.55 0 10 0 18.50 5.15 5.25 5.15 0 0 0
January 16, 2026 4.40 4.60 4.85 0 0 0 9.50 0.24 0.29 0.30 0 40 0
January 16, 2026 4.25 4.40 4.60 0 0 0 9.75 0.28 0.32 0.33 0 3 0
January 16, 2026 4.05 4.20 4.35 0 83 0 10.00 0.34 0.37 0.38 0 3 0
January 16, 2026 3.65 3.90 4.00 0 0 0 10.50 0.44 0.48 0.48 0 3 0
January 16, 2026 3.25 3.45 3.60 0 5 0 11.00 0.56 0.61 0.60 0 40 0
January 16, 2026 2.94 3.10 3.25 0 10 0 11.50 0.71 0.76 0.75 0 35 0
January 16, 2026 2.61 2.82 2.59 -0.28 129 10 12.00 0.89 0.94 0.92 0 22 0
January 16, 2026 2.32 2.49 2.26 -0.32 40 3 12.50 1.09 1.14 1.12 0 43 0
January 16, 2026 2.12 2.17 2.30 0 88 0 13.00 1.32 1.37 1.35 0 30 0
January 16, 2026 1.88 1.93 2.05 0 75 0 13.50 1.57 1.62 1.60 0 40 0
January 16, 2026 1.66 1.71 1.82 0 97 0 14.00 1.85 1.90 1.87 0 9 0
January 16, 2026 1.47 1.52 1.62 0 15 0 14.50 2.16 2.20 2.17 0 0 0
January 16, 2026 1.30 1.35 1.45 0 73 0 15.00 2.49 2.53 2.49 0 5 0
January 16, 2026 1.15 1.20 1.29 0 0 0 15.50 2.84 2.88 2.84 0 0 0
January 16, 2026 1.02 1.07 1.16 0 112 0 16.00 3.20 3.25 3.20 0 0 0
January 16, 2026 0.92 0.96 1.04 0 129 0 16.50 3.55 3.70 3.60 0 0 0
January 16, 2026 0.81 0.86 0.93 0 0 0 17.00 3.90 4.15 4.00 0 0 0
January 16, 2026 0.73 0.78 0.85 0 0 0 17.50 4.25 4.60 4.40 0 0 0
January 16, 2026 0.65 0.71 0.77 0 0 0 18.00 4.70 4.95 4.80 0 0 0
January 16, 2026 0.59 0.64 0.70 0 0 0 18.50 5.15 5.40 5.25 0 0 0
February 20, 2026 4.35 4.65 4.75 0 0 0 9.75 0.40 0.45 0.46 0 2 0
February 20, 2026 4.15 4.45 4.55 0 0 0 10.00 0.46 0.51 0.51 0 10 0
February 20, 2026 3.80 4.10 4.15 0 0 0 10.50 0.59 0.64 0.64 0 3 0
February 20, 2026 3.45 3.75 3.80 0 0 0 11.00 0.73 0.79 0.78 0 1 0
February 20, 2026 3.15 3.40 3.45 0 0 0 11.50 0.90 0.96 0.96 0 0 0
February 20, 2026 2.86 3.15 3.15 0 0 0 12.00 1.09 1.15 1.13 0 5 0
February 20, 2026 2.51 2.83 2.84 0 51 0 12.50 1.31 1.37 1.34 0 0 0
February 20, 2026 2.34 2.59 2.57 0 0 0 13.00 1.55 1.61 1.59 0 1 0
February 20, 2026 2.15 2.21 2.33 0 0 0 13.50 1.81 1.86 1.84 0 0 0
February 20, 2026 1.95 2.00 2.11 0 20 0 14.00 2.09 2.14 2.12 0 0 0
February 20, 2026 1.75 1.81 1.91 0 72 0 14.50 2.39 2.45 2.42 0 0 0
February 20, 2026 1.57 1.63 1.73 0 21 0 15.00 2.71 2.77 2.74 0 0 0
February 20, 2026 1.41 1.48 1.57 0 0 0 15.50 3.05 3.15 3.10 0 0 0
February 20, 2026 1.28 1.34 1.43 0 10 0 16.00 3.40 3.50 3.45 0 0 0
February 20, 2026 1.15 1.22 1.31 0 0 0 16.50 3.75 3.90 3.80 0 0 0
February 20, 2026 1.05 1.12 1.19 0 0 0 17.00 4.15 4.35 4.20 0 0 0
February 20, 2026 0.95 1.02 1.10 0 0 0 17.50 4.50 4.75 4.60 0 0 0
February 20, 2026 0.87 0.93 1.01 0 0 0 18.00 4.85 5.20 5.00 0 0 0
February 20, 2026 0.80 0.87 0.93 0 0 0 18.50 5.30 5.65 5.45 0 0 0
March 20, 2026 7.70 7.95 8.15 0 34 0 6.00 0.01 0.11 0.11 0 31 0
March 20, 2026 7.25 7.50 7.65 0 0 0 6.50 0.01 0.13 0.13 0 49 0
March 20, 2026 6.75 7.05 7.20 0 70 0 7.00 0.05 0.17 0.17 0 24 0
March 20, 2026 6.30 6.55 6.70 0 0 0 7.50 0.10 0.20 0.22 0 2 0
March 20, 2026 5.90 6.15 6.35 0 116 0 8.00 0.17 0.25 0.25 0 8 0
March 20, 2026 5.50 5.75 5.90 0 12 0 8.50 0.26 0.32 0.33 0 0 0
March 20, 2026 5.25 5.50 5.70 0 32 0 8.75 0.30 0.35 0.37 0 0 0
March 20, 2026 5.05 5.25 5.50 0 40 0 9.00 0.35 0.41 0.41 0 116 0
March 20, 2026 4.85 5.15 5.25 0 31 0 9.25 0.39 0.44 0.45 0 0 0
March 20, 2026 4.60 4.90 5.05 0 0 0 9.50 0.44 0.49 0.50 0 0 0
March 20, 2026 4.30 4.60 4.70 0 441 0 10.00 0.57 0.61 0.62 0 110 0
March 20, 2026 3.65 3.90 3.90 0 236 0 11.00 0.86 0.91 0.90 0 42 0
March 20, 2026 3.00 3.30 3.30 0 448 0 12.00 1.23 1.29 1.28 0 146 0
March 20, 2026 2.79 2.95 3.15 0 0 0 12.50 1.45 1.56 1.55 0 0 0
March 20, 2026 2.54 2.69 2.75 0 75 0 13.00 1.70 1.76 1.74 0 10 0
March 20, 2026 2.26 2.46 2.59 0 0 0 13.50 1.95 2.08 2.04 0 0 0
March 20, 2026 2.12 2.18 1.98 -0.32 745 20 14.00 2.25 2.30 2.28 0 14 0
March 20, 2026 1.86 2.05 2.17 0 45 0 14.50 2.56 2.67 2.61 0 0 0
March 20, 2026 1.76 1.81 1.91 0 147 0 15.00 2.88 2.93 2.90 0 10 0
March 20, 2026 1.60 1.66 1.76 0 0 0 15.50 3.20 3.30 3.25 0 0 0
March 20, 2026 1.47 1.53 1.44 -0.19 131 49 16.00 3.55 3.65 3.60 0 0 0
March 20, 2026 1.33 1.40 1.49 0 20 0 16.50 3.95 4.05 4.00 0 0 0
March 20, 2026 1.22 1.29 1.37 0 0 0 17.00 4.35 4.50 4.35 0 0 0
March 20, 2026 1.12 1.19 1.27 0 0 0 17.50 4.70 4.85 4.75 0 0 0
March 20, 2026 1.04 1.10 1.17 0 34 0 18.00 5.10 5.25 5.15 0 0 0
March 20, 2026 0.96 1.02 1.09 0 0 0 18.50 5.55 5.70 5.60 0 0 0
June 19, 2026 5.35 5.55 5.80 0 20 0 9.00 0.57 0.64 0.65 0 25 2
June 19, 2026 5.00 5.25 5.40 0 0 0 9.50 0.70 0.78 0.77 0 5 0
June 19, 2026 4.65 4.95 5.05 0 116 0 10.00 0.86 0.93 0.92 0 5 0
June 19, 2026 4.35 4.65 4.70 0 85 0 10.50 1.02 1.09 1.09 0 0 0
June 19, 2026 4.05 4.30 4.10 -0.30 553 40 11.00 1.21 1.28 1.27 0 100 0
June 19, 2026 3.50 3.75 3.80 0 590 0 12.00 1.64 1.71 1.70 0 45 0
June 19, 2026 3.05 3.20 3.35 0 369 0 13.00 2.13 2.21 2.19 0 3 0
June 19, 2026 2.67 2.75 2.88 0 241 0 14.00 2.70 2.77 2.75 0 50 0
June 19, 2026 2.31 2.40 2.51 0 109 0 15.00 3.30 3.40 3.40 0 25 0
June 19, 2026 2.15 2.23 2.34 0 50 0 15.50 3.65 3.75 3.70 0 10 0
June 19, 2026 2.00 2.09 2.20 0 94 0 16.00 4.00 4.10 4.05 0 0 0
June 19, 2026 1.87 1.96 2.06 0 3 0 16.50 4.35 4.45 4.45 0 0 0
June 19, 2026 1.74 1.84 1.93 0 1 0 17.00 4.75 4.85 4.80 0 0 0
June 19, 2026 1.64 1.72 1.82 0 0 0 17.50 5.15 5.25 5.20 0 0 0
June 19, 2026 1.54 1.63 1.72 0 154 0 18.00 5.50 5.60 5.55 0 0 0
June 19, 2026 1.43 1.53 1.62 0 0 0 18.50 5.85 6.10 5.95 0 0 0
September 18, 2026 5.00 5.25 5.65 0 0 0 10.00 1.09 1.23 1.61 0 0 0
September 18, 2026 3.85 4.15 4.55 0 0 0 12.00 1.91 2.10 2.42 0 0 0
September 18, 2026 3.45 3.65 4.05 0 0 0 13.00 2.42 2.63 2.90 0 0 0
September 18, 2026 3.05 3.30 3.65 0 0 0 14.00 2.92 3.20 3.45 0 0 0
September 18, 2026 2.67 3.00 3.25 0 0 0 15.00 3.55 3.90 4.00 0 0 0
September 18, 2026 2.36 2.69 2.91 0 0 0 16.00 4.30 4.55 4.70 0 0 0
September 18, 2026 1.91 2.10 2.42 0 0 0 18.00 5.80 6.10 6.25 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.