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: November 5, 2025 at 2:52 p.m.   (Real-time)

  • Last price: 15.040
  • Net change: -1.240
  • Bid price: 15.040
  • Ask price: 15.050
  • 30-day historical volatility: 72.42%
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: 22,219
Volume: 1,258
Open interest: 8,255
Volume: 519
November 7, 2025 (Weekly) 1.01 1.29 2.45 0 0 0 14.00 0.03 0.23 0.10 0 28 0
November 7, 2025 (Weekly) 0.58 0.86 0.40 -1.59 0 4 14.50 0.06 0.25 0.30 0.19 0 5
November 7, 2025 (Weekly) 0.28 0.57 0.30 -1.19 30 18 15.00 0.17 0.53 0.25 0.07 72 5
November 7, 2025 (Weekly) 0.06 0.47 0.15 -0.94 0 12 15.50 0.48 0.86 0.29 0 110 0
November 7, 2025 (Weekly) 0 0.24 0.14 -0.62 25 4 16.00 0.90 1.26 0.47 0 39 0
November 7, 2025 (Weekly) 0.04 0.12 0.51 0 105 0 16.50 1.35 1.74 0 0 115 25
November 7, 2025 (Weekly) 0.02 0.12 0.05 -0.29 131 5 17.00 1.81 2.17 1.06 0 40 0
November 7, 2025 (Weekly) 0 0.30 0.23 0 356 0 17.50 2.16 2.77 2.75 1.28 71 25
November 7, 2025 (Weekly) 0 0.05 0.17 0 534 0 18.00 2.67 3.15 1.91 0 12 0
November 7, 2025 (Weekly) 0 0.17 0.15 0 81 0 18.50 3.20 3.75 2.38 0 0 0
November 7, 2025 (Weekly) 0 0.08 0.15 0 68 0 19.00 3.70 4.15 2.92 0 0 0
November 7, 2025 (Weekly) 0 0.27 0.14 0 41 0 19.50 4.25 4.75 3.45 0 0 0
November 7, 2025 (Weekly) 0.01 0.19 0.05 -0.07 51 15 20.00 4.65 5.15 3.90 0 23 0
November 7, 2025 (Weekly) 0 0.07 0.12 0 15 0 20.50 5.25 5.65 4.35 0 0 0
November 7, 2025 (Weekly) 0 0.17 0.04 -0.07 37 20 21.00 5.75 6.25 4.85 0 0 0
November 7, 2025 (Weekly) 0 0.26 0.10 0 30 0 21.50 6.25 6.75 5.40 0 0 0
November 7, 2025 (Weekly) 0 0.17 0.10 0 23 0 22.00 6.75 7.25 5.90 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.09 0 20 0 22.50 7.25 7.75 6.40 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.09 0 3 0 23.00 7.75 8.25 6.90 0 0 0
November 7, 2025 (Weekly) 0 0.38 0.08 0 0 0 23.50 8.25 8.75 7.40 0 0 0
November 7, 2025 (Weekly) 0 0.38 0.08 0 0 0 24.00 8.75 9.25 7.90 0 0 0
November 7, 2025 (Weekly) 0 0.38 0.03 -0.05 30 20 24.50 9.25 9.75 8.40 0 0 0
November 7, 2025 (Weekly) 0 0.07 0.08 0 50 0 25.00 9.75 10.20 8.90 0 0 0
November 7, 2025 (Weekly) 0 0.06 0.07 0 0 0 25.50 10.25 10.85 9.40 0 0 0
November 7, 2025 (Weekly) 0 0.06 0.07 0 0 0 26.00 10.75 11.35 9.90 0 0 0
November 7, 2025 (Weekly) 0 0.06 0.07 0 0 0 26.50 11.25 11.85 10.40 0 0 0
November 14, 2025 (Weekly) 0.90 1.06 0.97 0.97 0 15 14.50 0.35 0.49 0 0 0 0
November 14, 2025 (Weekly) 0.63 0.77 1.69 0 10 0 15.00 0.56 0.70 0.38 0 0 0
November 14, 2025 (Weekly) 0.45 0.57 0.45 -0.88 0 10 15.50 0.88 1.03 0.90 0.37 1 5
November 14, 2025 (Weekly) 0.30 0.42 0.34 -0.69 10 44 16.00 1.26 1.37 0.73 0 28 0
November 14, 2025 (Weekly) 0.21 0.32 0.79 0 10 0 16.50 1.64 1.79 1.00 0 3 0
November 14, 2025 (Weekly) 0.15 0.25 0.61 0 23 0 17.00 2.09 2.21 2.47 1.15 304 10
November 14, 2025 (Weekly) 0.10 0.20 0.47 0 6 0 17.50 2.54 2.66 1.69 0 0 0
November 14, 2025 (Weekly) 0.08 0.16 0.37 0 54 0 18.00 2.84 3.20 2.10 0 0 0
November 14, 2025 (Weekly) 0.06 0.14 0.29 0 20 0 18.50 3.30 3.70 2.52 0 0 0
November 14, 2025 (Weekly) 0 0.14 0.24 0 21 0 19.00 3.95 4.10 2.97 0 116 0
November 14, 2025 (Weekly) 0 0.13 0.22 0 20 0 19.50 4.45 4.60 3.45 0 0 0
November 14, 2025 (Weekly) 0 0.12 0.19 0 107 0 20.00 4.95 5.10 3.95 0 0 0
November 14, 2025 (Weekly) 0 0.11 0.20 0 14 0 20.50 5.40 5.70 4.50 0 0 0
November 14, 2025 (Weekly) 0.04 0.11 0.18 0 15 0 21.00 5.90 6.05 4.90 0 0 0
November 14, 2025 (Weekly) 0 0.10 0.17 0 4 0 21.50 6.40 6.55 5.40 0 0 0
November 14, 2025 (Weekly) 0 0.10 0.16 0 36 0 22.00 6.90 7.05 5.90 0 0 0
November 14, 2025 (Weekly) 0 0.09 0.15 0 10 0 22.50 7.40 7.55 6.35 0 0 0
November 14, 2025 (Weekly) 0 0.09 0.14 0 0 0 23.00 7.90 8.05 6.85 0 0 0
November 14, 2025 (Weekly) 0 0.08 0.14 0 3 0 23.50 8.40 8.55 7.35 0 0 0
November 14, 2025 (Weekly) 0 0.08 0.13 0 0 0 24.00 8.45 9.45 7.85 0 0 0
November 14, 2025 (Weekly) 0 0.08 0.13 0 0 0 24.50 8.95 9.65 8.35 0 0 0
November 14, 2025 (Weekly) 0 0.08 0.12 0 0 0 25.00 9.45 10.15 8.85 0 0 0
November 14, 2025 (Weekly) 0 0.07 0.12 0 2 0 25.50 9.95 10.65 9.35 0 5 0
November 14, 2025 (Weekly) 0 0.08 0.02 -0.11 129 10 26.00 10.40 11.55 9.85 0 0 0
November 14, 2025 (Weekly) 0 0.07 0.11 0 0 0 26.50 10.55 12.45 10.35 0 0 0
November 28, 2025 (Weekly) 1.25 1.41 0 0 0 0 14.50 0.67 0.81 0.77 0.77 0 5
November 28, 2025 (Weekly) 1.00 1.16 0 0 0 0 15.00 0.90 1.07 0 0 0 0
November 28, 2025 (Weekly) 0.76 0.95 1.64 0 0 0 15.50 1.23 1.37 0.83 0 0 0
November 28, 2025 (Weekly) 0.59 0.79 1.36 0 0 0 16.00 1.56 1.71 1.06 0 5 0
November 28, 2025 (Weekly) 0.46 0.67 1.13 0 0 0 16.50 1.88 2.07 1.32 0 1 0
November 28, 2025 (Weekly) 0.37 0.51 0.93 0 53 0 17.00 2.29 2.45 0 0 23 22
November 28, 2025 (Weekly) 0.28 0.42 0.77 0 20 0 17.50 2.71 2.87 1.97 0 0 0
November 28, 2025 (Weekly) 0.22 0.37 0.30 -0.34 0 90 18.00 3.10 3.30 2.34 0 0 0
November 28, 2025 (Weekly) 0.18 0.31 0.53 0 0 0 18.50 3.60 3.75 2.74 0 0 0
November 28, 2025 (Weekly) 0.13 0.24 0.45 0 0 0 19.00 4.05 4.20 3.20 0 20 0
November 28, 2025 (Weekly) 0.09 0.21 0.38 0 0 0 19.50 4.35 4.75 3.60 0 0 0
November 28, 2025 (Weekly) 0.08 0.19 0.33 0 87 0 20.00 4.75 5.45 4.05 0 0 0
November 28, 2025 (Weekly) 0.06 0.18 0.29 0 0 0 20.50 5.25 5.75 4.50 0 0 0
November 28, 2025 (Weekly) 0 0.17 0.27 0 2 0 21.00 5.95 6.15 5.00 0 0 0
November 28, 2025 (Weekly) 0 0.18 0.25 0 0 0 21.50 6.45 6.60 5.50 0 0 0
November 28, 2025 (Weekly) 0 0.17 0.21 0 0 0 22.00 6.95 7.10 5.95 0 0 0
November 28, 2025 (Weekly) 0 0.16 0.21 0 0 0 22.50 7.45 7.60 6.45 0 0 0
November 28, 2025 (Weekly) 0.01 0.15 0.22 0 0 0 23.00 7.90 8.10 6.95 0 0 0
November 28, 2025 (Weekly) 0 0.14 0.21 0 0 0 23.50 8.40 8.60 7.45 0 0 0
November 28, 2025 (Weekly) 0 0.14 0.20 0 0 0 24.00 8.90 9.10 7.90 0 0 0
November 28, 2025 (Weekly) 0 0.13 0.19 0 0 0 24.50 9.40 9.60 8.40 0 0 0
November 28, 2025 (Weekly) 0 0.13 0.18 0 0 0 25.00 9.90 10.10 8.90 0 0 0
November 28, 2025 (Weekly) 0 0.12 0.17 0 0 0 25.50 10.40 10.60 9.40 0 0 0
November 28, 2025 (Weekly) 0 0.12 0.17 0 0 0 26.00 10.95 11.05 9.90 0 0 0
November 28, 2025 (Weekly) 0 0.12 0.16 0 5 0 26.50 11.40 11.55 10.40 0 0 0
December 5, 2025 (Weekly) 1.37 1.51 0 0 0 0 14.50 0.78 0.95 0 0 0 0
December 5, 2025 (Weekly) 1.10 1.27 0 0 0 0 15.00 1.02 1.20 0 0 0 0
December 5, 2025 (Weekly) 0.86 1.09 1.02 -0.77 0 50 15.50 1.31 1.49 0.95 0 0 0
December 5, 2025 (Weekly) 0.72 0.87 0.86 -0.66 0 45 16.00 1.64 1.81 1.21 0 0 0
December 5, 2025 (Weekly) 0.58 0.74 1.29 0 0 0 16.50 2.01 2.18 1.48 0 0 0
December 5, 2025 (Weekly) 0.46 0.63 1.09 0 0 0 17.00 2.39 2.56 1.78 0 0 0
December 5, 2025 (Weekly) 0.37 0.54 0.92 0 0 0 17.50 2.80 2.96 2.12 0 0 0
December 5, 2025 (Weekly) 0.30 0.46 0.78 0 0 0 18.00 3.20 3.40 2.46 0 0 0
December 5, 2025 (Weekly) 0.26 0.40 0.67 0 1 0 18.50 3.65 3.85 2.86 0 0 0
December 5, 2025 (Weekly) 0.21 0.35 0.58 0 0 0 19.00 4.10 4.30 3.25 0 0 0
December 5, 2025 (Weekly) 0.18 0.26 0.50 0 0 0 19.50 4.60 4.70 4.65 0.90 0 5
December 5, 2025 (Weekly) 0.14 0.26 0.44 0 0 0 20.00 4.90 5.30 4.15 0 0 0
December 5, 2025 (Weekly) 0 0.26 0.47 0 0 0 20.50 5.30 5.85 4.60 0 5 0
December 12, 2025 (Weekly) 1.46 1.67 1.50 1.50 0 20 14.50 0.87 1.12 0 0 0 0
December 12, 2025 (Weekly) 1.18 1.39 0 0 0 0 15.00 1.12 1.36 0 0 0 0
December 12, 2025 (Weekly) 0.95 1.19 2.01 0 0 0 15.50 1.40 1.62 1.15 0 0 0
December 12, 2025 (Weekly) 0.80 1.00 1.73 0 0 0 16.00 1.72 1.93 0 0 0 15
December 12, 2025 (Weekly) 0.68 0.86 1.52 0 0 0 16.50 2.08 2.29 1.66 0 0 0
December 12, 2025 (Weekly) 0.55 0.74 1.33 0 0 0 17.00 2.46 2.67 1.98 0 0 0
December 12, 2025 (Weekly) 0.48 0.65 1.16 0 0 0 17.50 2.88 3.10 2.31 0 0 0
December 12, 2025 (Weekly) 0.37 0.56 1.02 0 0 0 18.00 3.30 3.50 2.66 0 0 0
December 12, 2025 (Weekly) 0.34 0.49 0.90 0 0 0 18.50 3.75 3.95 3.05 0 0 0
December 12, 2025 (Weekly) 0.26 0.42 0.79 0 0 0 19.00 4.20 4.40 3.45 0 0 0
December 12, 2025 (Weekly) 0.25 0.38 0.72 0 0 0 19.50 4.60 4.85 3.85 0 0 0
December 12, 2025 (Weekly) 0.21 0.34 0.63 0 0 0 20.00 5.15 5.30 4.30 0 0 0
December 12, 2025 (Weekly) 0.18 0.32 0.58 0 0 0 20.50 5.60 5.75 4.70 0 0 0
November 21, 2025 8.25 8.40 9.65 0 0 0 6.75 0 0.06 0.07 0 0 0
November 21, 2025 8.00 8.15 9.40 0 10 0 7.00 0 0.06 0.07 0 5 0
November 21, 2025 7.75 7.90 9.15 0 0 0 7.25 0 0.06 0.07 0 16 0
November 21, 2025 7.50 7.65 8.90 0 0 0 7.50 0 0.06 0.07 0 0 0
November 21, 2025 7.25 7.40 8.65 0 0 0 7.75 0 0.06 0.07 0 0 0
November 21, 2025 7.00 7.15 7.10 -1.30 46 46 8.00 0 0.06 0.07 0 14 0
November 21, 2025 6.75 6.90 8.15 0 0 0 8.25 0 0.06 0.07 0 0 0
November 21, 2025 6.50 6.65 7.90 0 20 0 8.50 0 0.06 0.07 0 0 0
November 21, 2025 6.25 6.40 7.65 0 30 0 8.75 0 0.06 0.07 0 0 0
November 21, 2025 6.00 6.15 7.40 0 20 0 9.00 0 0.06 0.07 0 7 0
November 21, 2025 5.75 5.90 7.15 0 30 0 9.25 0 0.06 0.07 0 0 0
November 21, 2025 5.50 5.65 6.90 0 0 0 9.50 0 0.06 0.07 0 0 0
November 21, 2025 5.25 5.40 6.65 0 10 0 9.75 0 0.06 0.07 0 14 0
November 21, 2025 5.00 5.15 6.40 0 76 0 10.00 0 0.06 0.07 0 60 0
November 21, 2025 4.50 4.65 5.90 0 10 0 10.50 0 0.06 0.07 0 28 0
November 21, 2025 4.00 4.15 5.40 0 22 0 11.00 0.01 0.08 0.07 0 7 0
November 21, 2025 3.55 3.70 4.90 0 37 0 11.50 0.02 0.10 0.08 0 12 0
November 21, 2025 3.05 3.20 4.45 0 127 0 12.00 0.04 0.10 0.09 0 92 0
November 21, 2025 2.61 2.72 3.25 -0.70 74 4 12.50 0.06 0.14 0.13 0 28 0
November 21, 2025 2.18 2.27 3.50 0 97 0 13.00 0.13 0.20 0.21 0.06 92 30
November 21, 2025 1.77 1.89 3.00 0 91 0 13.50 0.25 0.33 0.19 0 54 0
November 21, 2025 1.42 1.53 2.58 0 111 0 14.00 0.36 0.46 0.26 0 65 0
November 21, 2025 1.08 1.20 1.15 -1.04 56 1 14.50 0.54 0.69 0.36 0 0 0
November 21, 2025 0.82 0.95 1.00 -0.83 140 3 15.00 0.78 0.92 0.49 0 40 0
November 21, 2025 0.62 0.76 1.48 0 13 0 15.50 1.04 1.20 0.69 0 5 0
November 21, 2025 0.46 0.59 1.20 0 208 0 16.00 1.38 1.55 1.70 0.80 136 2
November 21, 2025 0.34 0.47 0.97 0 35 0 16.50 1.78 1.91 1.17 0 267 0
November 21, 2025 0.28 0.39 0.32 -0.46 252 31 17.00 2.22 2.34 1.49 0 291 0
November 21, 2025 0.22 0.32 0.26 -0.37 261 53 17.50 2.65 2.78 1.83 0 270 0
November 21, 2025 0.17 0.27 0.23 -0.28 297 30 18.00 3.10 3.25 2.22 0 250 0
November 21, 2025 0.13 0.23 0.20 -0.21 112 62 18.50 3.55 3.70 2.64 0 247 0
November 21, 2025 0.11 0.22 0.17 -0.17 245 45 19.00 3.80 4.25 3.10 0 30 0
November 21, 2025 0.08 0.19 0.29 0 45 0 19.50 4.35 4.95 3.50 0 50 0
November 21, 2025 0.08 0.16 0.12 -0.13 167 119 20.00 5.00 5.15 4.00 0 32 0
November 21, 2025 0.02 0.15 0.24 0 19 0 20.50 5.45 5.60 4.50 0 5 0
November 21, 2025 0.02 0.14 0.21 0 100 0 21.00 5.95 6.10 4.95 0 0 0
November 21, 2025 0.02 0.13 0.22 0 38 0 21.50 6.45 6.60 5.45 0 20 0
November 21, 2025 0.02 0.12 0.20 0 233 0 22.00 6.95 7.10 5.90 0 46 0
November 21, 2025 0.02 0.12 0.19 0 10 0 22.50 7.45 7.55 6.40 0 0 0
November 21, 2025 0 0.12 0.08 -0.10 3 1 23.00 7.95 8.05 6.90 0 0 0
November 21, 2025 0 0.11 0.17 0 50 0 23.50 8.40 8.55 7.40 0 5 0
November 21, 2025 0 0.11 0.16 0 70 0 24.00 8.90 9.05 7.85 0 0 0
November 21, 2025 0 0.10 0.16 0 75 0 24.50 9.40 9.55 8.35 0 5 0
November 21, 2025 0 0.10 0.15 0 410 0 25.00 9.90 10.05 8.85 0 10 0
November 21, 2025 0 0.09 0.14 0 1 0 26.00 10.90 11.05 9.85 0 5 0
November 21, 2025 0 0.09 0.13 0 0 0 27.00 11.50 12.10 10.85 0 0 0
November 21, 2025 0 0.08 0.12 0 30 0 28.00 12.75 13.10 11.85 0 0 0
December 19, 2025 9.00 9.15 10.40 0 46 0 6.00 0 0.07 0.08 0 71 0
December 19, 2025 8.50 8.65 9.90 0 20 0 6.50 0 0.06 0.07 0 35 0
December 19, 2025 8.00 8.15 9.40 0 42 0 7.00 0 0.06 0.07 0 83 0
December 19, 2025 7.50 7.65 8.90 0 40 0 7.50 0 0.06 0.07 0 3 0
December 19, 2025 7.05 7.15 8.40 0 49 0 8.00 0 0.07 0.08 0 58 0
December 19, 2025 6.55 6.70 7.90 0 20 0 8.50 0.01 0.08 0.08 0 89 0
December 19, 2025 6.05 6.20 7.45 0 109 0 9.00 0.02 0.09 0.08 0 48 0
December 19, 2025 5.80 5.95 7.20 0 40 0 9.25 0.02 0.29 0.08 0 40 0
December 19, 2025 5.55 5.70 6.95 0 78 0 9.50 0.02 0.18 0.09 0 34 0
December 19, 2025 5.35 5.45 6.70 0 0 0 9.75 0.02 0.12 0.10 0 24 0
December 19, 2025 5.10 5.25 5.20 -1.25 139 20 10.00 0.02 0.12 0.11 0 19 0
December 19, 2025 4.60 4.75 6.00 0 28 0 10.50 0.07 0.24 0.12 0 0 0
December 19, 2025 4.15 4.30 5.50 0 229 0 11.00 0.12 0.19 0.16 0 79 0
December 19, 2025 3.75 3.90 5.05 0 118 0 11.50 0.19 0.26 0.18 0 31 0
December 19, 2025 3.30 3.45 3.25 -1.35 142 20 12.00 0.24 0.34 0.24 0 76 0
December 19, 2025 2.83 3.10 4.15 0 302 0 12.50 0.24 0.46 0.30 0 101 0
December 19, 2025 2.54 2.70 2.59 -1.16 54 12 13.00 0.48 0.59 0.40 0 57 0
December 19, 2025 2.20 2.33 3.35 0 372 0 13.50 0.64 0.74 0.75 0.24 274 10
December 19, 2025 1.92 2.05 1.95 -1.02 428 45 14.00 0.84 0.94 1.05 0.42 179 5
December 19, 2025 1.64 1.75 1.70 -0.93 83 10 14.50 1.05 1.18 0.81 0 47 0
December 19, 2025 1.40 1.52 2.32 0 95 0 15.00 1.29 1.43 1.50 0.50 44 30
December 19, 2025 1.19 1.30 2.04 0 51 0 15.50 1.57 1.73 1.21 0 77 0
December 19, 2025 0.99 1.13 1.76 0 346 0 16.00 1.89 2.05 1.43 0 165 0
December 19, 2025 0.86 0.98 1.00 -0.56 119 1 16.50 2.23 2.39 1.73 0 85 0
December 19, 2025 0.74 0.85 1.35 0 138 0 17.00 2.62 2.76 2.70 0.67 119 5
December 19, 2025 0.62 0.75 1.19 0 276 0 17.50 3.00 3.20 2.37 0 0 0
December 19, 2025 0.55 0.66 0.58 -0.46 168 12 18.00 3.45 3.60 2.69 0 102 0
December 19, 2025 0.47 0.59 0.92 0 57 0 18.50 3.85 4.00 3.10 0 45 0
December 19, 2025 0.41 0.52 0.45 -0.37 360 32 19.00 4.30 4.45 3.50 0 47 0
December 19, 2025 0.36 0.47 0.40 -0.31 230 14 19.50 4.75 4.90 3.90 0 22 0
December 19, 2025 0.31 0.43 0.35 -0.28 58 4 20.00 5.20 5.35 4.35 0 109 0
December 19, 2025 0.28 0.38 0.57 0 20 0 20.50 5.65 5.85 4.80 0 14 0
December 19, 2025 0.25 0.35 0.52 0 533 0 21.00 6.15 6.30 5.20 0 20 0
December 19, 2025 0.22 0.34 0.47 0 25 0 21.50 6.50 6.80 5.65 0 15 0
December 19, 2025 0.20 0.30 0.21 -0.22 265 5 22.00 7.00 7.30 6.15 0 93 0
December 19, 2025 0.18 0.27 0.18 -0.22 12 10 22.50 7.40 7.80 6.60 0 18 0
December 19, 2025 0.16 0.25 0.38 0 210 0 23.00 7.90 8.30 7.05 0 13 0
December 19, 2025 0.15 0.23 0.34 0 20 0 23.50 8.35 8.75 7.55 0 12 0
December 19, 2025 0.14 0.23 0.33 0 50 0 24.00 8.90 9.30 8.05 0 0 0
December 19, 2025 0.13 0.22 0.31 0 150 0 24.50 9.50 9.65 9.30 0.80 20 30
December 19, 2025 0.09 0.23 0.30 0 282 0 25.00 10.00 10.15 9.00 0 0 0
December 19, 2025 0.07 0.21 0.27 0 550 0 26.00 11.00 11.15 10.00 0 5 0
December 19, 2025 0.06 0.20 0.27 0 6 0 27.00 11.95 12.15 10.95 0 0 0
December 19, 2025 0.04 0.18 0.25 0 5 0 28.00 12.95 13.10 11.90 0 0 0
January 16, 2026 5.65 5.80 7.00 0 0 0 9.50 0.07 0.19 0.15 0 131 0
January 16, 2026 5.40 5.60 6.80 0 0 0 9.75 0.12 0.19 0.16 0 81 0
January 16, 2026 5.20 5.35 6.55 0 45 0 10.00 0.14 0.40 0.18 0 15 0
January 16, 2026 4.75 4.95 6.10 0 0 0 10.50 0.19 0.27 0.20 0 3 0
January 16, 2026 4.35 4.50 5.65 0 20 0 11.00 0.27 0.35 0.25 0 55 0
January 16, 2026 3.90 4.10 5.20 0 10 0 11.50 0.35 0.44 0.33 0 35 0
January 16, 2026 3.50 3.70 4.80 0 58 0 12.00 0.45 0.56 0.40 0 22 0
January 16, 2026 3.20 3.30 4.40 0 27 0 12.50 0.58 0.70 0.50 0 43 0
January 16, 2026 2.83 2.98 2.87 -1.13 99 8 13.00 0.74 0.86 0.64 0 43 0
January 16, 2026 2.53 2.64 3.65 0 72 0 13.50 0.93 1.05 0.78 0 62 0
January 16, 2026 2.24 2.39 3.30 0 92 0 14.00 1.15 1.25 0.94 0 112 0
January 16, 2026 1.99 2.11 2.97 0 15 0 14.50 1.40 1.49 1.13 0 18 0
January 16, 2026 1.76 1.87 1.75 -0.93 128 13 15.00 1.64 1.76 1.34 0 39 0
January 16, 2026 1.54 1.67 1.65 -0.77 45 13 15.50 1.93 2.05 0 0 18 10
January 16, 2026 1.38 1.49 1.40 -0.78 129 3 16.00 2.25 2.37 1.83 0 32 0
January 16, 2026 1.22 1.33 1.95 0 97 0 16.50 2.59 2.70 2.90 0.79 14 24
January 16, 2026 1.10 1.19 1.00 -0.75 50 20 17.00 2.95 3.10 3.00 0.59 3 15
January 16, 2026 0.96 1.06 1.57 0 58 0 17.50 3.30 3.50 2.72 0 0 0
January 16, 2026 0.85 0.96 1.42 0 27 0 18.00 3.70 3.90 3.10 0 0 0
January 16, 2026 0.77 0.86 1.28 0 0 0 18.50 4.10 4.30 3.45 0 0 0
January 16, 2026 0.69 0.78 1.16 0 96 0 19.00 4.55 4.70 3.85 0 100 0
January 16, 2026 0.62 0.73 1.05 0 0 0 19.50 4.95 5.15 4.20 0 10 0
January 16, 2026 0.55 0.66 0.60 -0.35 17 3 20.00 5.40 5.55 4.65 0 4 0
January 16, 2026 0.50 0.62 0.88 0 175 0 20.50 5.85 6.00 5.05 0 0 0
January 16, 2026 0.45 0.56 0.80 0 6 0 21.00 6.30 6.50 5.50 0 30 0
January 16, 2026 0.41 0.53 0.74 0 6 0 21.50 6.75 6.90 5.90 0 0 0
January 16, 2026 0.38 0.49 0.68 0 112 0 22.00 7.25 7.40 6.35 0 5 0
January 16, 2026 0.36 0.45 0.63 0 100 0 22.50 7.70 7.85 6.80 0 0 0
January 16, 2026 0.33 0.44 0.59 0 24 0 23.00 8.20 8.35 7.25 0 0 0
January 16, 2026 0.31 0.42 0.55 0 50 0 23.50 8.45 8.85 7.75 0 0 0
January 16, 2026 0.29 0.39 0.51 0 0 0 24.00 8.95 9.30 8.20 0 0 0
January 16, 2026 0.27 0.37 0.48 0 0 0 24.50 9.45 9.85 8.65 0 5 0
January 16, 2026 0.25 0.35 0.46 0 2 0 25.00 9.90 10.40 9.15 0 5 0
January 16, 2026 0.23 0.31 0.42 0 509 0 26.00 10.85 11.30 10.15 0 0 0
January 16, 2026 0.19 0.28 0.40 0 0 0 27.00 11.85 12.30 11.10 0 0 0
January 16, 2026 0.17 0.27 0.36 0 27 0 28.00 13.00 13.20 12.05 0 0 0
February 20, 2026 5.50 5.90 7.00 0 0 0 9.75 0.23 0.49 0.25 0 2 0
February 20, 2026 5.30 5.70 6.80 0 0 0 10.00 0.27 0.44 0.28 0 29 0
February 20, 2026 4.95 5.25 6.35 0 0 0 10.50 0.37 0.50 0.36 0 3 0
February 20, 2026 4.55 4.95 5.85 0 10 0 11.00 0.36 0.71 0.42 0 1 0
February 20, 2026 4.00 4.50 5.45 0 0 0 11.50 0.51 0.84 0.53 0 0 0
February 20, 2026 3.70 4.15 5.10 0 100 0 12.00 0.66 0.96 0.64 0 6 0
February 20, 2026 3.40 3.85 4.70 0 76 0 12.50 0.83 1.14 0.78 0 20 0
February 20, 2026 3.10 3.50 4.35 0 20 0 13.00 1.01 1.35 0.93 0 21 0
February 20, 2026 2.81 3.25 4.00 0 20 0 13.50 1.21 1.54 1.10 0 28 0
February 20, 2026 2.50 2.96 3.70 0 40 0 14.00 1.44 1.79 1.29 0 0 0
February 20, 2026 2.38 2.63 3.40 0 23 0 14.50 1.76 2.03 1.50 0 5 0
February 20, 2026 2.14 2.42 2.30 -0.85 21 2 15.00 1.92 2.29 1.73 0 0 0
February 20, 2026 1.94 2.23 2.86 0 0 0 15.50 2.15 2.59 1.96 0 0 0
February 20, 2026 1.77 2.00 2.63 0 12 0 16.00 2.62 3.05 2.75 0.50 1 11
February 20, 2026 1.59 1.89 2.41 0 5 0 16.50 2.78 3.35 2.52 0 0 0
February 20, 2026 1.36 1.77 2.22 0 1 0 17.00 3.25 3.75 2.82 0 2 0
February 20, 2026 1.24 1.64 2.04 0 20 0 17.50 3.60 3.85 3.15 0 0 0
February 20, 2026 1.11 1.51 1.88 0 100 0 18.00 4.00 4.25 3.50 0 0 0
February 20, 2026 1.01 1.38 1.73 0 0 0 18.50 4.40 4.65 3.85 0 0 0
February 20, 2026 0.91 1.31 1.60 0 5 0 19.00 4.80 5.05 4.25 0 0 0
February 20, 2026 0.82 1.19 1.48 0 0 0 19.50 5.20 5.65 4.60 0 0 0
February 20, 2026 0.80 1.11 1.37 0 40 0 20.00 5.50 5.85 5.65 0.65 0 200
February 20, 2026 0.70 1.09 1.28 0 0 0 20.50 6.00 6.65 5.40 0 20 0
February 20, 2026 0.66 0.99 1.19 0 0 0 21.00 6.35 6.75 5.80 0 0 0
February 20, 2026 0.58 0.92 1.11 0 12 0 21.50 6.80 7.20 6.25 0 0 0
February 20, 2026 0.49 0.89 1.04 0 5 0 22.00 7.25 8.05 6.65 0 0 0
February 20, 2026 0.44 0.85 0.97 0 0 0 22.50 7.75 8.15 7.10 0 0 0
February 20, 2026 0.41 0.78 0.92 0 0 0 23.00 8.25 8.55 7.55 0 0 0
February 20, 2026 0.37 0.74 0.86 0 0 0 23.50 8.70 9.00 8.00 0 0 0
February 20, 2026 0.34 0.69 0.82 0 0 0 24.00 9.15 9.85 8.45 0 0 0
February 20, 2026 0.30 0.68 0.77 0 0 0 24.50 9.65 10.05 8.90 0 0 0
February 20, 2026 0.27 0.65 0.74 0 0 0 25.00 10.10 10.45 9.35 0 0 0
February 20, 2026 0.22 0.48 0.67 0 0 0 26.00 11.00 11.50 10.25 0 0 0
February 20, 2026 0.18 0.44 0.61 0 0 0 27.00 11.90 12.50 11.20 0 0 0
February 20, 2026 0.15 0.42 0.56 0 0 0 28.00 12.85 13.30 12.25 0 0 0
March 20, 2026 9.10 9.25 10.50 0 49 0 6.00 0.02 0.09 0.08 0 31 0
March 20, 2026 8.60 8.80 10.05 0 0 0 6.50 0.02 0.10 0.10 0 49 0
March 20, 2026 8.15 8.30 9.55 0 45 0 7.00 0.02 0.13 0.11 0 30 0
March 20, 2026 7.65 7.85 9.05 0 0 0 7.50 0.04 0.17 0.14 0 20 0
March 20, 2026 7.20 7.40 8.60 0 116 0 8.00 0.08 0.20 0.18 0 35 0
March 20, 2026 6.75 6.95 8.15 0 12 0 8.50 0.16 0.23 0.23 0 20 0
March 20, 2026 6.50 6.70 7.90 0 32 0 8.75 0.20 0.28 0.26 0 20 0
March 20, 2026 6.30 6.50 7.70 0 40 0 9.00 0.23 0.32 0.27 0 116 0
March 20, 2026 6.10 6.30 7.45 0 36 0 9.25 0.27 0.35 0.29 0 20 0
March 20, 2026 5.90 6.05 7.25 0 0 0 9.50 0.30 0.40 0.33 0 0 0
March 20, 2026 5.50 5.70 5.60 -1.20 341 58 10.00 0.40 0.49 0.41 0 110 0
March 20, 2026 4.75 4.90 6.00 0 226 0 11.00 0.61 0.71 0.58 0 42 0
March 20, 2026 4.35 4.55 5.60 0 0 0 11.50 0.75 0.86 0.70 0 0 0
March 20, 2026 4.05 4.25 5.25 0 404 0 12.00 0.90 1.03 0.84 0 156 0
March 20, 2026 3.70 3.90 4.90 0 0 0 12.50 1.09 1.22 0.99 0 5 0
March 20, 2026 3.40 3.65 4.60 0 68 0 13.00 1.28 1.42 1.16 0 15 0
March 20, 2026 3.20 3.35 4.30 0 0 0 13.50 1.53 1.64 1.35 0 18 0
March 20, 2026 2.92 3.10 2.75 -1.20 744 4 14.00 1.79 1.89 1.57 0 64 0
March 20, 2026 2.66 2.85 3.70 0 45 0 14.50 2.02 2.15 1.76 0 15 0
March 20, 2026 2.47 2.62 3.45 0 87 0 15.00 2.29 2.44 2.03 0 17 0
March 20, 2026 2.24 2.41 3.20 0 0 0 15.50 2.58 2.75 2.27 0 5 0
March 20, 2026 2.08 2.24 2.95 0 133 0 16.00 2.89 3.05 2.55 0 2 0
March 20, 2026 1.91 2.07 2.75 0 22 0 16.50 3.25 3.40 2.84 0 0 0
March 20, 2026 1.77 1.91 2.56 0 110 0 17.00 3.55 3.75 3.15 0 2 0
March 20, 2026 1.64 1.78 1.55 -0.83 0 2 17.50 3.90 4.10 3.50 0 3 0
March 20, 2026 1.50 1.65 2.23 0 148 0 18.00 4.30 4.50 3.80 0 0 0
March 20, 2026 1.38 1.54 2.07 0 0 0 18.50 4.70 4.90 4.15 0 3 0
March 20, 2026 1.32 1.47 1.39 -0.58 140 10 19.00 5.10 5.25 4.55 0 0 0
March 20, 2026 1.19 1.34 1.81 0 24 0 19.50 5.50 5.70 4.90 0 2 0
March 20, 2026 1.15 1.28 1.12 -0.60 216 10 20.00 5.90 6.10 5.30 0 5 0
March 20, 2026 1.05 1.19 1.59 0 5 0 20.50 6.35 6.55 5.70 0 0 0
March 20, 2026 0.98 1.12 1.49 0 8 0 21.00 6.75 7.00 6.10 0 5 0
March 20, 2026 0.90 1.07 1.40 0 5 0 21.50 7.15 7.40 6.50 0 0 0
March 20, 2026 0.84 1.02 0.95 -0.41 354 10 22.00 7.60 7.85 6.90 0 28 0
March 20, 2026 0.79 0.96 1.25 0 0 0 22.50 8.05 8.25 7.35 0 0 0
March 20, 2026 0.76 0.91 1.18 0 0 0 23.00 8.50 8.70 7.75 0 0 0
March 20, 2026 0.71 0.87 1.12 0 6 0 23.50 8.95 9.20 8.20 0 0 0
March 20, 2026 0.66 0.79 1.11 0 200 0 24.00 9.45 9.60 8.65 0 0 0
March 20, 2026 0.63 0.79 1.01 0 0 0 24.50 9.90 10.10 9.10 0 0 0
March 20, 2026 0.60 0.75 0.97 0 0 0 25.00 10.35 10.55 9.55 0 0 0
March 20, 2026 0.54 0.70 0.89 0 4 0 26.00 11.25 11.55 10.45 0 0 0
March 20, 2026 0.49 0.64 0.82 0 0 0 27.00 12.25 12.45 11.35 0 0 0
March 20, 2026 0.44 0.57 0.76 0 0 0 28.00 13.15 13.40 12.30 0 0 0
April 17, 2026 2.86 3.05 0 0 0 0 14.50 2.13 2.35 0 0 0 0
April 17, 2026 2.63 2.80 0 0 0 0 15.00 2.41 2.62 2.60 2.60 0 10
April 17, 2026 2.43 2.62 3.40 0 0 0 15.50 2.70 2.92 2.42 0 0 0
April 17, 2026 2.25 2.43 3.20 0 0 0 16.00 2.99 3.25 2.69 0 0 0
April 17, 2026 2.08 2.26 2.95 0 0 0 16.50 3.35 3.60 2.98 0 0 0
April 17, 2026 1.93 2.12 2.76 0 20 0 17.00 3.70 3.95 3.30 0 0 0
April 17, 2026 1.80 1.99 2.58 0 6 0 17.50 4.05 4.30 3.60 0 0 0
April 17, 2026 1.65 1.86 2.42 0 200 0 18.00 4.40 4.70 3.95 0 310 0
April 17, 2026 1.53 1.76 2.27 0 0 0 18.50 4.75 5.10 4.30 0 0 0
April 17, 2026 1.45 1.65 2.13 0 0 0 19.00 5.15 5.50 4.65 0 0 0
April 17, 2026 1.34 1.56 2.00 0 0 0 19.50 5.55 5.90 5.05 0 0 0
April 17, 2026 1.27 1.47 1.88 0 10 0 20.00 6.00 6.30 5.40 0 0 0
April 17, 2026 1.18 1.39 1.78 0 0 0 20.50 6.40 6.70 5.80 0 0 0
April 17, 2026 1.12 1.31 1.68 0 0 0 21.00 6.85 7.15 6.20 0 0 0
April 17, 2026 1.06 1.26 1.59 0 0 0 21.50 7.25 7.50 6.60 0 0 0
April 17, 2026 1.00 1.20 1.50 0 0 0 22.00 7.70 8.00 7.05 0 0 0
April 17, 2026 0.60 0.72 0.96 0 0 0 27.00 12.25 12.60 11.45 0 0 0
April 17, 2026 0.55 0.66 0.89 0 0 0 28.00 13.20 13.50 12.40 0 0 0
June 19, 2026 6.65 6.85 8.00 0 20 0 9.00 0.49 0.60 0.51 0 27 0
June 19, 2026 6.25 6.50 7.60 0 0 0 9.50 0.59 0.72 0.60 0 5 0
June 19, 2026 5.90 6.15 5.95 -1.25 126 20 10.00 0.72 0.85 0.69 0 5 0
June 19, 2026 5.55 5.80 6.85 0 85 0 10.50 0.85 0.99 0.82 0 0 0
June 19, 2026 5.25 5.45 6.50 0 593 0 11.00 1.03 1.16 0.96 0 110 0
June 19, 2026 4.60 4.80 5.85 0 516 0 12.00 1.38 1.53 1.45 0.16 45 3
June 19, 2026 4.05 4.25 5.20 0 359 0 13.00 1.82 1.94 1.67 0 23 0
June 19, 2026 3.55 3.75 4.65 0 214 0 14.00 2.31 2.49 2.11 0 50 0
June 19, 2026 3.15 3.35 4.15 0 109 0 15.00 2.87 3.10 2.60 0 25 0
June 19, 2026 2.94 3.15 3.95 0 110 0 15.50 3.15 3.40 2.86 0 10 0
June 19, 2026 2.76 2.95 2.60 -1.10 92 1 16.00 3.40 3.70 3.75 0.60 0 10
June 19, 2026 2.60 2.79 3.50 0 51 0 16.50 3.80 4.05 3.45 0 0 0
June 19, 2026 2.44 2.64 2.32 -1.03 12 1 17.00 4.15 4.40 3.75 0 0 0
June 19, 2026 2.30 2.51 3.15 0 67 0 17.50 4.50 4.75 4.10 0 1 0
June 19, 2026 2.18 2.38 2.98 0 154 0 18.00 4.85 5.10 4.45 0 0 0
June 19, 2026 2.06 2.26 2.82 0 0 0 18.50 5.25 5.50 4.80 0 1 0
June 19, 2026 1.95 2.16 2.67 0 2 0 19.00 5.55 5.85 5.15 0 0 0
June 19, 2026 1.82 2.06 2.54 0 0 0 19.50 5.95 6.25 5.50 0 0 0
June 19, 2026 1.74 1.96 2.42 0 24 0 20.00 6.35 6.65 5.90 0 20 0
June 19, 2026 1.64 1.87 2.30 0 33 0 20.50 6.75 7.10 6.25 0 0 0
June 19, 2026 1.57 1.78 2.20 0 20 0 21.00 7.20 7.50 6.65 0 0 0
June 19, 2026 1.49 1.71 2.10 0 1 0 21.50 7.65 7.90 7.05 0 10 0
June 19, 2026 1.41 1.64 2.00 0 5 0 22.00 8.05 8.35 7.45 0 4 0
June 19, 2026 1.34 1.57 1.92 0 20 0 22.50 8.50 8.80 7.85 0 0 0
June 19, 2026 1.29 1.52 1.84 0 0 0 23.00 8.90 9.20 8.30 0 0 0
June 19, 2026 1.22 1.45 1.76 0 1 0 23.50 9.30 9.60 8.70 0 0 0
June 19, 2026 1.18 1.40 1.69 0 1 0 24.00 9.75 10.05 9.15 0 0 0
June 19, 2026 1.13 1.35 1.63 0 0 0 24.50 10.20 10.50 9.55 0 0 0
June 19, 2026 1.08 1.31 1.57 0 0 0 25.00 10.65 10.95 10.00 0 0 0
June 19, 2026 0.99 1.22 1.45 0 0 0 26.00 11.60 11.85 10.90 0 0 0
June 19, 2026 0.90 1.15 1.36 0 0 0 27.00 12.55 12.85 11.80 0 0 0
June 19, 2026 0.85 1.07 1.27 0 202 0 28.00 13.45 13.70 12.70 0 0 0
September 18, 2026 6.20 6.50 7.60 0 22 0 10.00 0.99 1.14 1.00 0.02 56 2
September 18, 2026 5.20 5.25 5.20 -1.10 80 65 12.00 1.72 1.92 1.66 0 71 0
September 18, 2026 4.55 4.75 5.75 0 10 0 13.00 2.19 2.40 2.07 0 0 0
September 18, 2026 4.05 4.30 4.10 -1.10 33 10 14.00 2.69 2.94 2.54 0 3 0
September 18, 2026 3.65 3.95 3.85 -0.90 42 8 15.00 3.30 3.55 3.10 0 0 0
September 18, 2026 3.30 3.60 3.45 -0.85 112 10 16.00 3.90 4.20 3.65 0 0 0
September 18, 2026 3.00 3.30 3.10 -0.85 99 12 17.00 4.55 4.90 4.25 0 10 0
September 18, 2026 2.73 2.97 3.60 0 47 0 18.00 5.30 5.60 4.95 0 0 0
September 18, 2026 2.49 2.72 3.30 0 6 0 19.00 6.05 6.40 5.65 0 0 0
September 18, 2026 2.38 2.62 2.45 -0.70 10 3 19.50 6.45 6.75 6.00 0 0 0
September 18, 2026 2.25 2.52 3.05 0 14 0 20.00 6.75 7.15 6.35 0 0 0
September 18, 2026 2.15 2.43 2.90 0 0 0 20.50 7.15 7.55 6.75 0 0 0
September 18, 2026 2.06 2.34 2.79 0 5 0 21.00 7.55 7.95 7.10 0 0 0
September 18, 2026 1.97 2.26 2.20 -0.49 8 10 21.50 8.05 8.35 7.50 0 0 0
September 18, 2026 1.90 2.18 2.59 0 84 0 22.00 8.45 8.75 7.90 0 1 0
September 18, 2026 1.81 2.10 2.49 0 0 0 22.50 8.85 9.20 8.30 0 0 0
September 18, 2026 1.74 2.04 2.40 0 0 0 23.00 9.25 9.60 8.70 0 0 0
September 18, 2026 1.69 1.96 2.32 0 0 0 23.50 9.75 10.05 9.15 0 0 0
September 18, 2026 1.61 1.90 2.24 0 2 0 24.00 10.15 10.50 9.55 0 0 0
September 18, 2026 1.56 1.84 2.17 0 0 0 24.50 10.60 10.90 9.95 0 0 0
September 18, 2026 1.50 1.80 2.10 0 11 0 25.00 11.05 11.35 10.40 0 5 0
September 18, 2026 1.39 1.70 1.97 0 2 0 26.00 11.85 12.20 11.25 0 0 0
September 18, 2026 1.30 1.60 1.86 0 0 0 27.00 12.75 13.10 12.15 0 0 0
September 18, 2026 1.22 1.50 1.76 0 15 0 28.00 13.65 14.05 13.05 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.