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

ARX – ARC Resources Ltd.

Last update: November 8, 2025 at 11:55 a.m.   (Real-time)

  • Last price: 23.890
  • Net change: -2.280
  • Bid price: 23.890
  • Ask price: 23.920
  • 30-day historical volatility: 32.15%
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: 33,761
Volume: 8,393
Open interest: 23,154
Volume: 3,296
November 14, 2025 (Weekly) 6.85 6.95 6.95 0 0 0 17.00 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 6.35 6.45 6.45 0 0 0 17.50 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 5.85 5.95 5.95 0 0 0 18.00 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 5.35 5.45 5.45 0 0 0 18.50 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 4.85 4.95 4.95 0 0 0 19.00 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 4.35 4.45 4.45 0 0 0 19.50 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 3.85 3.95 3.95 0 0 0 20.00 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 20.50 0 0.06 0.06 0 0 0
November 14, 2025 (Weekly) 2.86 2.97 2.97 0 0 0 21.00 0 0.07 0.07 0 0 0
November 14, 2025 (Weekly) 1.03 1.12 1.12 0 0 0 23.00 0.14 0.20 0.21 0 0 0
November 14, 2025 (Weekly) 0.67 0.75 0.75 0 0 0 23.50 0.28 0.34 0.34 0 0 0
November 14, 2025 (Weekly) 0.37 0.45 0.45 0 0 0 24.00 0.50 0.54 0.55 0 0 0
November 14, 2025 (Weekly) 0.19 0.26 0.26 -1.58 0 14 24.50 0.79 0.85 0.86 0.62 198 34
November 14, 2025 (Weekly) 0.08 0.13 0.13 -1.06 12 10 25.00 1.17 1.26 1.27 0.88 96 100
November 14, 2025 (Weekly) 0.04 0.09 0.09 -0.91 13 2 25.50 1.62 1.73 1.73 0.75 40 40
November 14, 2025 (Weekly) 0 0.09 0.09 -0.67 37 15 26.00 2.09 2.21 2.21 0 1 0
November 14, 2025 (Weekly) 0 0.07 0.07 -0.37 66 10 26.50 2.59 2.69 2.69 0 0 0
November 14, 2025 (Weekly) 0 0.07 0.07 0 122 0 27.00 3.05 3.20 3.20 0 0 0
November 14, 2025 (Weekly) 0 0.06 0.06 0 0 0 27.50 3.55 3.70 3.70 0 0 0
November 14, 2025 (Weekly) 0 0.06 0.06 0 10 0 28.00 4.05 4.20 4.20 0 0 0
November 14, 2025 (Weekly) 0 0.06 0.06 0 0 0 28.50 4.55 4.70 4.70 0 0 0
November 28, 2025 (Weekly) 6.85 7.00 7.00 0 0 0 17.00 0 0.06 0.06 0 0 0
November 28, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 17.50 0 0.06 0.06 0 0 0
November 28, 2025 (Weekly) 5.85 6.00 6.00 0 0 0 18.00 0 0.06 0.06 0 0 0
November 28, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 18.50 0 0.06 0.06 0 0 0
November 28, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 19.00 0 0.07 0.07 0 0 0
November 28, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 19.50 0 0.08 0.08 0 0 0
November 28, 2025 (Weekly) 3.90 4.05 4.05 0 0 0 20.00 0 0.09 0.09 0 0 0
November 28, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 20.50 0.02 0.09 0.09 0 0 0
November 28, 2025 (Weekly) 2.96 3.10 3.10 0 0 0 21.00 0.06 0.12 0.12 0 0 0
November 28, 2025 (Weekly) 1.30 1.38 1.38 0 0 0 23.00 0.37 0.42 0.42 0.28 5 3
November 28, 2025 (Weekly) 0.96 1.03 1.03 0 0 0 23.50 0.54 0.60 0.60 0.38 10 5
November 28, 2025 (Weekly) 0.69 0.75 0.75 0 0 0 24.00 0.75 0.82 0.82 0.52 11 31
November 28, 2025 (Weekly) 0.47 0.52 0.52 0 0 0 24.50 1.03 1.10 1.11 0.72 3 48
November 28, 2025 (Weekly) 0.31 0.37 0.37 -1.25 14 2,020 25.00 1.37 1.44 1.45 0.89 8 120
November 28, 2025 (Weekly) 0.20 0.25 0.25 0 1 0 25.50 1.75 1.84 1.84 0 0 0
November 28, 2025 (Weekly) 0.12 0.16 0.16 0 120 0 26.00 2.17 2.27 2.28 0 11 0
November 28, 2025 (Weekly) 0.06 0.11 0.11 0 9 0 26.50 2.59 2.75 2.76 0 2 0
November 28, 2025 (Weekly) 0.02 0.11 0.11 0 2,167 0 27.00 3.10 3.25 3.25 0 0 0
November 28, 2025 (Weekly) 0 0.10 0.10 0 60 0 27.50 3.60 3.70 3.70 0 0 0
November 28, 2025 (Weekly) 0 0.09 0.09 0 0 0 28.00 4.05 4.20 4.20 0 0 0
November 28, 2025 (Weekly) 0 0.08 0.08 0 50 0 28.50 4.55 4.70 4.70 0 0 0
December 5, 2025 (Weekly) 6.90 7.00 7.00 0 0 0 17.00 0 0.06 0.06 0 0 0
December 5, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 17.50 0 0.06 0.06 0 0 0
December 5, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 18.00 0 0.07 0.07 0 0 0
December 5, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 18.50 0 0.07 0.07 0 0 0
December 5, 2025 (Weekly) 4.90 5.05 5.05 0 0 0 19.00 0 0.08 0.08 0 0 0
December 5, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 19.50 0 0.10 0.10 0 0 0
December 5, 2025 (Weekly) 3.95 4.05 4.05 0 0 0 20.00 0.02 0.09 0.09 0 0 0
December 5, 2025 (Weekly) 3.45 3.60 3.60 0 0 0 20.50 0.06 0.11 0.11 0 0 0
December 5, 2025 (Weekly) 3.00 3.15 3.15 0 0 0 21.00 0.10 0.15 0.15 0 0 0
December 5, 2025 (Weekly) 1.07 1.15 1.15 0 0 0 23.50 0.62 0.69 0.69 0 0 0
December 5, 2025 (Weekly) 0.79 0.86 0.86 -1.62 0 10 24.00 0.84 0.91 0.91 0 0 0
December 5, 2025 (Weekly) 0.57 0.64 0.64 0 0 0 24.50 1.12 1.19 1.19 0 0 1
December 5, 2025 (Weekly) 0.40 0.46 0.46 0 0 0 25.00 1.45 1.51 1.52 0.66 0 22
December 5, 2025 (Weekly) 0.28 0.32 0.32 0 4 0 25.50 1.81 1.90 1.90 0 5 0
December 5, 2025 (Weekly) 0.19 0.23 0.23 -0.81 2 2,000 26.00 2.22 2.32 2.33 0 0 0
December 5, 2025 (Weekly) 0.11 0.17 0.17 0 22 0 26.50 2.63 2.78 2.79 0 0 0
December 5, 2025 (Weekly) 0.06 0.13 0.13 0 0 0 27.00 3.10 3.25 3.30 0 0 0
December 5, 2025 (Weekly) 0.02 0.12 0.12 0 4 0 27.50 3.60 3.75 3.75 0 0 0
December 5, 2025 (Weekly) 0 0.11 0.11 0 0 0 28.00 4.10 4.20 4.20 0 0 0
December 12, 2025 (Weekly) 1.16 1.25 1.25 0 0 0 23.50 0.71 0.77 0.77 0.47 0 80
December 12, 2025 (Weekly) 0.89 0.97 0.97 0 0 0 24.00 0.93 1.00 1.00 0.61 0 5
December 12, 2025 (Weekly) 0.67 0.73 0.73 0 0 0 24.50 1.20 1.27 1.28 0 10 0
December 12, 2025 (Weekly) 0.49 0.55 0.55 0 0 0 25.00 1.52 1.59 1.59 0 0 0
December 12, 2025 (Weekly) 0.35 0.40 0.40 0 0 0 25.50 1.87 1.97 1.96 0 0 0
December 12, 2025 (Weekly) 0.25 0.30 0.30 0 105 0 26.00 2.27 2.36 2.37 0 0 0
December 12, 2025 (Weekly) 0.18 0.22 0.22 0 0 0 26.50 2.70 2.80 2.81 0 0 0
December 12, 2025 (Weekly) 0.10 0.17 0.17 0 0 0 27.00 3.10 3.30 3.30 0 0 0
December 12, 2025 (Weekly) 0.08 0.13 0.13 0 3 0 27.50 3.55 3.75 3.75 0 0 0
December 12, 2025 (Weekly) 0.03 0.12 0.12 0 0 0 28.00 4.10 4.25 4.25 0 0 0
December 24, 2025 (Weekly) 1.04 1.11 1.11 0 0 0 24.00 1.05 1.11 1.12 1.02 0 7
December 24, 2025 (Weekly) 0.81 0.88 0.88 0 0 0 24.50 1.31 1.38 1.39 0 0 0
December 24, 2025 (Weekly) 0.61 0.68 0.68 0 0 0 25.00 1.62 1.69 1.70 1.63 0 15
December 24, 2025 (Weekly) 0.46 0.52 0.52 0 0 0 25.50 1.97 2.04 2.05 0 0 0
December 24, 2025 (Weekly) 0.34 0.40 0.40 0 0 0 26.00 2.34 2.44 2.44 0 0 0
December 24, 2025 (Weekly) 0.25 0.30 0.30 0 0 0 26.50 2.74 2.86 2.87 0 0 0
December 24, 2025 (Weekly) 0.19 0.23 0.23 0 0 0 27.00 3.15 3.30 3.35 0 0 0
December 24, 2025 (Weekly) 0.12 0.19 0.19 0 0 0 27.50 3.60 3.80 3.80 0 0 0
December 24, 2025 (Weekly) 0.09 0.15 0.15 0 0 0 28.00 4.10 4.25 4.25 0 0 0
November 21, 2025 6.85 7.00 7.00 0 0 0 17.00 0 0.03 0.03 0 0 0
November 21, 2025 6.35 6.50 6.50 0 0 0 17.50 0 0.03 0.03 0 0 0
November 21, 2025 5.85 6.00 6.00 0 0 0 18.00 0 0.04 0.04 0 0 0
November 21, 2025 5.35 5.50 5.50 0 0 0 18.50 0 0.06 0.06 0 0 0
November 21, 2025 4.90 5.00 5.00 0 0 0 19.00 0 0.06 0.06 0 0 0
November 21, 2025 4.35 4.50 4.50 0 0 0 19.50 0 0.07 0.07 0 0 0
November 21, 2025 3.85 4.00 4.00 0 0 0 20.00 0 0.08 0.08 0 0 0
November 21, 2025 3.40 3.50 3.50 0 0 0 20.50 0 0.09 0.09 0 0 0
November 21, 2025 2.93 3.05 3.05 0 0 0 21.00 0.03 0.09 0.09 0 8 0
November 21, 2025 2.45 2.57 2.57 0 10 0 21.50 0.06 0.13 0.13 0 35 0
November 21, 2025 2.00 2.10 2.10 0 30 0 22.00 0.11 0.15 0.15 0.05 79 41
November 21, 2025 1.58 1.67 1.67 0 4 0 22.50 0.18 0.23 0.23 0.13 20 20
November 21, 2025 1.19 1.28 1.28 0 0 0 23.00 0.28 0.36 0.36 0.19 594 41
November 21, 2025 0.85 0.93 0.93 -2.02 0 27 23.50 0.43 0.49 0.50 0.31 262 29
November 21, 2025 0.57 0.64 0.64 -1.76 17 60 24.00 0.65 0.72 0.72 0.45 5,955 168
November 21, 2025 0.35 0.42 0.42 -1.58 59 25 24.50 0.94 1.00 1.01 0.49 337 2
November 21, 2025 0.22 0.27 0.27 -1.28 237 216 25.00 1.28 1.37 1.37 0.94 1,391 8
November 21, 2025 0.12 0.17 0.17 0 15 0 25.50 1.68 1.78 1.79 0 50 0
November 21, 2025 0.08 0.12 0.12 0 804 0 26.00 2.11 2.27 2.27 1.61 319 13
November 21, 2025 0 0.11 0.11 0 4 0 26.50 2.61 2.72 2.72 0 12 0
November 21, 2025 0 0.10 0.10 0 3,198 0 27.00 3.10 3.20 3.20 2.09 100 8
November 21, 2025 0 0.08 0.08 0 41 0 27.50 3.55 3.70 3.70 0 0 0
November 21, 2025 0.05 0.07 0.07 0 1,245 0 28.00 4.05 4.20 4.20 2.43 310 4
November 21, 2025 0 0.07 0.07 0 147 0 29.00 5.05 5.20 5.20 0 0 0
November 21, 2025 0 0.06 0.06 -0.05 281 9 30.00 6.05 6.20 6.20 0 0 0
November 21, 2025 0 0.06 0.06 0 55 0 31.00 7.05 7.20 7.20 0 0 0
November 21, 2025 0 0.06 0.06 0 67 0 32.00 8.05 8.20 8.20 0 0 0
November 21, 2025 0 0.06 0.06 0 20 0 33.00 9.05 9.20 9.20 0 0 0
November 21, 2025 0 0.06 0.06 0 117 0 34.00 10.05 10.20 10.20 0 0 0
November 21, 2025 0 0.06 0.06 0 0 0 35.00 11.05 11.20 11.20 0 0 0
November 21, 2025 0 0.06 0.06 0 0 0 36.00 12.05 12.20 12.20 0 0 0
November 21, 2025 0 0.06 0.06 0 20 0 37.00 13.05 13.20 13.20 0 0 0
November 21, 2025 0 0.06 0.06 0 0 0 38.00 14.05 14.20 14.20 0 0 0
December 19, 2025 8.90 9.05 9.05 -2.30 0 10 15.00 0 0.03 0.03 0 0 0
December 19, 2025 8.40 8.55 8.55 0 0 0 15.50 0 0.06 0.06 0 0 0
December 19, 2025 7.90 8.05 8.05 0 0 0 16.00 0 0.06 0.06 0 0 0
December 19, 2025 7.45 7.55 7.55 0 0 0 16.50 0 0.06 0.06 0 0 0
December 19, 2025 6.90 7.05 7.05 0 0 0 17.00 0 0.07 0.07 0 0 0
December 19, 2025 6.40 6.55 6.55 0 0 0 17.50 0 0.07 0.07 0 0 0
December 19, 2025 5.95 6.10 6.10 0 0 0 18.00 0 0.08 0.08 0 0 0
December 19, 2025 5.45 5.60 5.60 0 0 0 18.50 0 0.10 0.10 0 0 0
December 19, 2025 4.95 5.10 5.10 0 10 0 19.00 0 0.11 0.11 0 24 0
December 19, 2025 4.50 4.65 4.65 0 0 0 19.50 0.05 0.11 0.11 0 0 0
December 19, 2025 4.00 4.15 4.15 -2.05 10 1 20.00 0.08 0.15 0.15 0 341 0
December 19, 2025 3.60 3.70 3.70 0 0 0 20.50 0.12 0.19 0.19 0 0 0
December 19, 2025 3.10 3.25 3.25 0 10 0 21.00 0.19 0.24 0.24 0 316 0
December 19, 2025 2.70 2.80 2.80 0 0 0 21.50 0.25 0.31 0.31 0 100 0
December 19, 2025 2.30 2.39 2.39 -1.85 3 10 22.00 0.34 0.40 0.40 0.21 170 45
December 19, 2025 1.92 2.00 2.00 -1.96 0 20 22.50 0.46 0.50 0.50 0.31 160 40
December 19, 2025 1.57 1.64 1.64 -1.90 135 15 23.00 0.60 0.67 0.67 0.38 63 62
December 19, 2025 1.25 1.32 1.32 -1.85 0 33 23.50 0.79 0.85 0.85 0.55 88 54
December 19, 2025 0.99 1.03 1.03 -1.61 163 98 24.00 1.01 1.07 1.08 0.66 88 1,084
December 19, 2025 0.76 0.82 0.82 0 0 0 24.50 1.28 1.34 1.34 0 42 0
December 19, 2025 0.58 0.60 0.60 -1.17 244 127 25.00 1.59 1.65 1.66 0.94 1,282 30
December 19, 2025 0.31 0.36 0.36 -0.85 275 68 26.00 2.34 2.42 2.42 0.95 422 6
December 19, 2025 0.16 0.21 0.21 -0.52 342 22 27.00 3.15 3.30 3.35 0 112 0
December 19, 2025 0.11 0.14 0.14 -0.30 788 12 28.00 4.10 4.25 4.25 0 33 0
December 19, 2025 0.02 0.12 0.12 0 757 0 29.00 5.10 5.20 5.20 0 0 0
December 19, 2025 0 0.10 0.10 0 417 0 30.00 6.05 6.20 6.20 0 27 0
December 19, 2025 0 0.08 0.08 0 213 0 31.00 7.05 7.20 7.20 0 30 0
December 19, 2025 0 0.08 0.08 0 278 0 32.00 8.05 8.20 8.20 0 2 0
December 19, 2025 0 0.07 0.07 0 42 0 33.00 9.05 9.20 9.20 0 0 0
December 19, 2025 0 0.07 0.07 0 122 0 34.00 10.05 10.20 10.20 0 0 0
December 19, 2025 0 0.06 0.06 0 15 0 35.00 11.05 11.20 11.20 0 0 0
December 19, 2025 0 0.07 0.07 0 47 0 36.00 12.05 12.20 12.20 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 37.00 13.05 13.20 13.20 0 0 0
December 19, 2025 0 0.06 0.06 0 0 0 38.00 14.05 14.20 14.20 0 0 0
January 16, 2026 8.90 9.05 9.05 -2.30 4 10 15.00 0 0.04 0.04 0 70 0
January 16, 2026 8.40 8.55 8.55 0 0 0 15.50 0 0.07 0.07 0 0 0
January 16, 2026 7.90 8.05 8.05 0 0 0 16.00 0 0.09 0.09 0 106 0
January 16, 2026 7.40 7.55 7.55 0 0 0 16.50 0 0.08 0.09 0 0 0
January 16, 2026 6.95 7.10 7.10 0 0 0 17.00 0 0.10 0.10 0 0 0
January 16, 2026 6.45 6.60 6.60 0 0 0 17.50 0 0.11 0.11 0 0 0
January 16, 2026 6.00 6.10 6.10 0 5 0 18.00 0.03 0.11 0.11 0 380 0
January 16, 2026 5.50 5.60 5.60 0 0 0 18.50 0.08 0.14 0.14 0 0 0
January 16, 2026 5.00 5.15 5.15 0 0 0 19.00 0.12 0.17 0.17 0 0 0
January 16, 2026 4.55 4.70 4.70 0 0 0 19.50 0.15 0.21 0.21 0 0 0
January 16, 2026 4.10 4.20 4.20 0 1,829 0 20.00 0.21 0.25 0.25 0 1,906 0
January 16, 2026 3.65 3.80 3.80 0 0 0 20.50 0.27 0.33 0.33 0 5 0
January 16, 2026 3.25 3.35 3.35 0 20 0 21.00 0.35 0.41 0.41 0 20 0
January 16, 2026 2.84 2.93 2.93 0 0 0 21.50 0.45 0.50 0.50 0.32 100 2
January 16, 2026 2.46 2.53 2.53 -2.20 112 85 22.00 0.57 0.62 0.62 0.34 199 12
January 16, 2026 2.09 2.17 2.17 0 110 0 22.50 0.71 0.77 0.77 0 0 0
January 16, 2026 1.76 1.82 1.82 -1.90 60 60 23.00 0.88 0.94 0.94 0.52 1,202 22
January 16, 2026 1.46 1.53 1.53 0 0 0 23.50 1.09 1.15 1.15 0.66 27 10
January 16, 2026 1.20 1.24 1.24 -1.53 210 32 24.00 1.32 1.39 1.39 0.72 383 3
January 16, 2026 0.96 1.02 1.02 0 27 0 24.50 1.60 1.66 1.67 0 20 0
January 16, 2026 0.77 0.83 0.83 -1.18 2,831 191 25.00 1.91 1.98 1.98 0 629 0
January 16, 2026 0.48 0.53 0.53 -0.92 278 60 26.00 2.62 2.70 2.70 1.30 55 10
January 16, 2026 0.30 0.34 0.34 -0.59 200 100 27.00 3.40 3.55 3.55 1.52 53 10
January 16, 2026 0.16 0.21 0.21 -0.40 1,080 13 28.00 4.25 4.45 4.45 0 0 0
January 16, 2026 0.09 0.16 0.16 -0.19 85 10 29.00 5.15 5.40 5.40 0 0 0
January 16, 2026 0.06 0.13 0.13 -0.12 659 10 30.00 6.15 6.35 6.35 0 55 0
January 16, 2026 0 0.11 0.11 0 65 0 31.00 7.15 7.30 7.30 0 0 0
January 16, 2026 0 0.10 0.10 0 134 0 32.00 8.15 8.30 8.30 2.20 0 20
January 16, 2026 0 0.09 0.09 0 0 0 33.00 9.05 9.30 9.30 0 1 0
January 16, 2026 0 0.06 0.06 0 773 0 35.00 11.05 11.25 11.25 0 0 0
January 16, 2026 0 0.06 0.06 0 65 0 40.00 16.05 16.25 16.25 0 2 0
February 20, 2026 8.90 9.05 9.05 0 0 0 15.00 0 0.07 0.07 0 0 0
February 20, 2026 8.40 8.60 8.60 0 0 0 15.50 0 0.10 0.10 0 0 0
February 20, 2026 7.95 8.10 8.10 0 0 0 16.00 0 0.11 0.11 0 0 0
February 20, 2026 7.45 7.60 7.60 0 0 0 16.50 0.03 0.13 0.14 0 0 0
February 20, 2026 6.95 7.15 7.15 0 0 0 17.00 0.05 0.16 0.16 0 0 0
February 20, 2026 6.50 6.65 6.65 0 0 0 17.50 0.11 0.17 0.17 0 0 0
February 20, 2026 6.05 6.20 6.20 0 0 0 18.00 0.16 0.21 0.21 0 0 0
February 20, 2026 5.55 5.75 5.75 0 0 0 18.50 0.19 0.25 0.25 0 0 0
February 20, 2026 5.10 5.30 5.30 0 0 0 19.00 0.24 0.30 0.30 0 110 0
February 20, 2026 4.65 4.80 4.80 0 0 0 19.50 0.30 0.37 0.36 0 0 0
February 20, 2026 4.25 4.40 4.40 0 20 0 20.00 0.37 0.40 0.40 0.15 10 60
February 20, 2026 3.85 3.95 3.95 0 0 0 20.50 0.46 0.52 0.52 0.24 38 100
February 20, 2026 3.45 3.55 3.55 0 0 0 21.00 0.57 0.63 0.63 0 0 0
February 20, 2026 3.05 3.15 3.15 -1.90 5 2 21.50 0.69 0.75 0.75 0 40 0
February 20, 2026 2.73 2.80 2.80 -1.90 2 20 22.00 0.83 0.89 0.89 0 30 0
February 20, 2026 2.40 2.47 2.47 0 0 0 22.50 1.00 1.06 1.06 0 10 0
February 20, 2026 2.09 2.16 2.16 0 0 0 23.00 1.19 1.24 1.25 0 40 0
February 20, 2026 1.81 1.88 1.88 0 0 0 23.50 1.40 1.46 1.46 0 84 0
February 20, 2026 1.55 1.62 1.62 -1.44 77 20 24.00 1.65 1.70 1.70 0 17 0
February 20, 2026 1.32 1.39 1.39 0 0 0 24.50 1.91 1.97 1.97 0 42 0
February 20, 2026 1.12 1.17 1.17 0 20 0 25.00 2.20 2.26 2.27 0 16 0
February 20, 2026 0.78 0.85 0.85 -1.02 109 20 26.00 2.87 2.94 2.94 0 55 0
February 20, 2026 0.54 0.60 0.60 -0.69 128 3 27.00 3.65 3.75 3.75 0 10 0
February 20, 2026 0.37 0.40 0.40 -0.48 55 5 28.00 4.40 4.60 4.60 1.29 25 1
February 20, 2026 0.26 0.30 0.30 0 258 0 29.00 5.25 5.55 5.55 0 0 0
February 20, 2026 0.17 0.24 0.24 0 84 0 30.00 6.15 6.45 6.45 0 0 0
February 20, 2026 0.10 0.19 0.19 0 0 0 31.00 7.15 7.35 7.35 0 0 0
February 20, 2026 0.06 0.16 0.16 0 89 0 32.00 8.15 8.35 8.35 0 1 0
March 20, 2026 8.95 9.10 9.10 0 0 0 15.00 0 0.09 0.09 0 0 0
March 20, 2026 8.45 8.65 8.65 0 0 0 15.50 0.03 0.14 0.14 0 0 0
March 20, 2026 8.00 8.15 8.15 0 0 0 16.00 0.05 0.16 0.16 0 0 0
March 20, 2026 7.50 7.70 7.70 0 0 0 16.50 0.09 0.17 0.17 0 0 0
March 20, 2026 7.05 7.20 7.20 0 0 0 17.00 0.14 0.21 0.21 0 0 0
March 20, 2026 6.55 6.75 6.75 0 0 0 17.50 0.17 0.25 0.25 0 0 0
March 20, 2026 6.10 6.30 6.30 0 0 0 18.00 0.21 0.28 0.28 0 0 0
March 20, 2026 5.65 5.85 5.85 0 0 0 18.50 0.27 0.33 0.33 0 0 0
March 20, 2026 5.20 5.40 5.40 0 11 0 19.00 0.34 0.40 0.40 0.14 58 10
March 20, 2026 4.80 4.95 4.95 0 0 0 19.50 0.41 0.48 0.48 0 0 0
March 20, 2026 4.40 4.55 4.55 0 15 0 20.00 0.50 0.56 0.56 0 130 0
March 20, 2026 4.00 4.15 4.15 0 0 0 20.50 0.59 0.66 0.66 0 0 0
March 20, 2026 3.65 3.75 3.75 -2.05 30 5 21.00 0.71 0.78 0.78 0.31 42 6
March 20, 2026 3.25 3.40 3.40 0 2 0 21.50 0.84 0.91 0.91 0 0 0
March 20, 2026 2.95 3.05 3.05 0 27 0 22.00 0.99 1.07 1.07 0.49 155 5
March 20, 2026 2.62 2.72 2.72 0 10 0 22.50 1.16 1.24 1.24 0 0 0
March 20, 2026 2.33 2.42 2.42 0 23 0 23.00 1.36 1.44 1.44 0.64 240 4
March 20, 2026 2.05 2.13 2.13 0 10 0 23.50 1.57 1.65 1.66 0 6 0
March 20, 2026 1.79 1.87 1.87 -1.35 44 85 24.00 1.83 1.90 1.91 0.95 130 15
March 20, 2026 1.56 1.64 1.64 0 22 0 24.50 2.08 2.16 2.16 0 0 0
March 20, 2026 1.34 1.42 1.42 0 176 0 25.00 2.37 2.45 2.46 1.14 85 10
March 20, 2026 0.99 1.06 1.06 -1.01 127 10 26.00 3.00 3.15 3.15 0 234 0
March 20, 2026 0.72 0.80 0.80 0 17 0 27.00 3.75 3.85 3.85 1.74 10 5
March 20, 2026 0.52 0.60 0.60 -0.55 378 3 28.00 4.55 4.70 4.70 0 41 0
March 20, 2026 0.38 0.44 0.44 0 10 0 29.00 5.40 5.60 5.60 0 0 0
March 20, 2026 0.25 0.32 0.32 0 211 0 30.00 6.25 6.55 6.55 1.75 30 21
March 20, 2026 0.19 0.27 0.27 -0.21 40 40 31.00 7.15 7.45 7.45 0 0 0
March 20, 2026 0.13 0.22 0.22 -0.16 763 3 32.00 8.15 8.40 8.40 0 0 0
March 20, 2026 0.05 0.17 0.17 0 495 0 34.00 10.10 10.30 10.30 2.35 7 5
March 20, 2026 0.01 0.12 0.12 0 183 0 36.00 12.00 12.30 12.30 0 0 0
March 20, 2026 0 0.10 0.10 0 0 0 38.00 14.00 14.30 14.30 0 0 0
April 17, 2026 8.95 9.15 9.15 0 0 0 15.00 0.04 0.15 0.15 0 0 0
April 17, 2026 8.45 8.65 8.65 0 0 0 15.50 0.06 0.18 0.18 0 0 0
April 17, 2026 8.00 8.20 8.20 0 0 0 16.00 0.11 0.19 0.20 0 0 0
April 17, 2026 7.55 7.70 7.70 0 0 0 16.50 0.16 0.23 0.23 0 0 0
April 17, 2026 7.05 7.25 7.25 0 0 0 17.00 0.19 0.27 0.27 0 0 0
April 17, 2026 6.60 6.80 6.80 0 0 0 17.50 0.24 0.32 0.32 0 0 0
April 17, 2026 6.10 6.35 6.35 0 0 0 18.00 0.30 0.37 0.37 0 0 0
April 17, 2026 5.70 5.90 5.90 0 0 0 18.50 0.36 0.40 0.40 0 0 0
April 17, 2026 5.25 5.45 5.45 -2.25 0 10 19.00 0.44 0.52 0.52 0 0 0
April 17, 2026 4.90 5.05 5.05 0 0 0 19.50 0.53 0.60 0.60 0 0 0
April 17, 2026 4.50 4.65 4.65 0 0 0 20.00 0.63 0.70 0.70 0 0 0
April 17, 2026 4.10 4.20 4.20 0 0 0 20.50 0.74 0.81 0.81 0 0 0
April 17, 2026 3.70 3.85 3.85 0 0 0 21.00 0.87 0.94 0.94 0 1 0
April 17, 2026 3.40 3.50 3.50 0 0 0 21.50 1.02 1.09 1.09 0 0 0
April 17, 2026 3.05 3.15 3.15 0 0 0 22.00 1.18 1.26 1.26 0 0 0
April 17, 2026 2.75 2.84 2.84 0 0 0 22.50 1.37 1.45 1.45 0 0 0
April 17, 2026 2.46 2.53 2.53 0 11 0 23.00 1.57 1.66 1.66 0 30 0
April 17, 2026 2.18 2.25 2.25 0 0 0 23.50 1.80 1.88 1.89 0.75 0 10
April 17, 2026 1.93 2.02 2.02 0 0 0 24.00 2.04 2.13 2.13 0 0 0
April 17, 2026 1.69 1.79 1.79 0 0 0 24.50 2.31 2.40 2.40 0 0 0
April 17, 2026 1.48 1.56 1.56 -1.15 0 210 25.00 2.60 2.69 2.69 0 0 0
April 17, 2026 1.13 1.22 1.22 0 0 0 26.00 3.20 3.35 3.35 0 15 0
April 17, 2026 0.85 0.93 0.93 0 0 0 27.00 3.95 4.10 4.10 0 0 0
April 17, 2026 0.64 0.72 0.72 0 20 0 28.00 4.75 4.90 4.90 0 5 0
April 17, 2026 0.48 0.55 0.55 0 0 0 29.00 5.50 5.75 5.75 0 0 0
April 17, 2026 0.36 0.43 0.43 0 60 0 30.00 6.40 6.65 6.65 0 0 0
April 17, 2026 0.25 0.36 0.36 -0.26 0 18 31.00 7.30 7.60 7.60 0 0 0
June 19, 2026 8.05 8.30 8.30 0 0 0 16.00 0.23 0.31 0.31 0 0 0
June 19, 2026 7.10 7.40 7.40 0 0 0 17.00 0.34 0.43 0.43 0 0 0
June 19, 2026 6.25 6.50 6.50 0 0 0 18.00 0.47 0.56 0.56 0 0 0
June 19, 2026 5.50 5.70 5.70 -2.05 0 20 19.00 0.65 0.73 0.73 0 0 0
June 19, 2026 4.75 4.90 4.90 0 0 0 20.00 0.88 0.92 0.92 0 71 0
June 19, 2026 4.05 4.15 4.15 -1.85 0 10 21.00 1.16 1.25 1.25 0 22 0
June 19, 2026 3.45 3.55 3.55 -1.65 168 23 22.00 1.50 1.60 1.60 0.64 112 43
June 19, 2026 2.86 2.94 2.94 0 20 0 23.00 1.91 2.01 2.01 0 101 0
June 19, 2026 2.35 2.46 2.46 -1.30 410 20 24.00 2.40 2.49 2.49 0 53 0
June 19, 2026 1.91 2.01 2.01 -1.25 52 4 25.00 2.95 3.05 3.05 0 30 0
June 19, 2026 1.53 1.64 1.64 -1.03 90 30 26.00 3.55 3.70 3.70 0 38 0
June 19, 2026 0.98 1.07 1.07 -0.63 31 100 28.00 5.00 5.15 5.15 0 5 0
June 19, 2026 0.62 0.72 0.72 0 131 0 30.00 6.65 6.80 6.80 0 380 0
June 19, 2026 0.40 0.48 0.48 0 14 0 32.00 8.30 8.65 8.70 0 0 0
June 19, 2026 0.25 0.36 0.36 0 141 0 34.00 10.15 10.55 10.55 0 10 0
June 19, 2026 0.18 0.29 0.29 0 95 0 36.00 12.10 12.45 12.45 0 0 0
June 19, 2026 0.09 0.22 0.22 0 45 0 38.00 14.10 14.35 14.35 0 1 0
September 18, 2026 8.15 8.45 8.45 0 0 0 16.00 0.39 0.50 0.50 0 0 0
September 18, 2026 7.30 7.55 7.55 0 0 0 17.00 0.54 0.64 0.64 0 0 0
September 18, 2026 6.50 6.75 6.75 0 0 0 18.00 0.73 0.83 0.83 0 15 0
September 18, 2026 5.80 5.95 5.95 0 0 0 19.00 0.95 1.06 1.06 0 0 0
September 18, 2026 5.05 5.20 5.20 0 0 0 20.00 1.23 1.28 1.28 0.52 3 11
September 18, 2026 4.40 4.55 4.55 0 0 0 21.00 1.55 1.65 1.65 0.59 12 1
September 18, 2026 3.80 3.95 3.95 0 60 0 22.00 1.92 2.03 2.03 0 0 0
September 18, 2026 3.25 3.40 3.40 0 0 0 23.00 2.36 2.46 2.46 0.76 36 20
September 18, 2026 2.80 2.90 2.90 -1.25 0 12 24.00 2.85 2.96 2.97 0 10 0
September 18, 2026 2.36 2.47 2.47 -1.14 212 9 25.00 3.40 3.55 3.55 0.98 0 10
September 18, 2026 1.98 2.10 2.10 0 0 0 26.00 4.00 4.15 4.15 0 15 0
September 18, 2026 1.38 1.50 1.50 -0.71 0 1 28.00 5.35 5.55 5.55 0 5 0
September 18, 2026 0.96 1.07 1.07 0 240 0 30.00 6.95 7.10 7.15 1.70 0 430
September 18, 2026 0.67 0.78 0.78 0 18 0 32.00 8.60 8.90 8.90 0 0 0
January 15, 2027 9.90 10.30 10.30 0 0 0 14.00 0.34 0.48 0.48 0 0 0
January 15, 2027 9.00 9.45 9.45 -2.40 114 5 15.00 0.47 0.62 0.62 0 67 0
January 15, 2027 8.25 8.60 8.60 -2.15 0 30 16.00 0.64 0.77 0.77 0 0 0
January 15, 2027 7.45 7.75 7.75 -2.05 26 68 17.00 0.84 0.92 0.92 0.34 341 20
January 15, 2027 6.75 7.00 7.00 0 51 0 18.00 1.08 1.21 1.21 0.34 148 15
January 15, 2027 5.45 5.60 5.60 -1.70 575 192 20.00 1.65 1.79 1.79 0 229 0
January 15, 2027 4.20 4.45 4.45 -1.60 483 50 22.00 2.43 2.57 2.57 0.74 136 21
January 15, 2027 3.25 3.45 3.45 -1.20 192 40 24.00 3.35 3.55 3.55 0.99 69 85
January 15, 2027 2.84 2.92 2.92 -1.03 1,077 1 25.00 3.90 4.10 4.15 0.71 650 50
January 15, 2027 1.44 1.56 1.56 -0.40 2,020 1,699 30.00 7.40 7.55 7.60 1.50 198 12
January 15, 2027 0.67 0.81 0.81 -0.17 406 33 35.00 11.50 11.90 11.90 1.55 10 5
January 15, 2027 0.33 0.34 0.34 0 567 0 40.00 16.10 16.60 16.60 0 6 0
January 21, 2028 9.75 10.90 10.90 -2.35 0 20 14.00 0.81 1.30 1.30 -0.02 0 20
January 21, 2028 8.25 9.40 9.40 0 0 0 16.00 1.21 1.70 1.70 0 0 0
January 21, 2028 7.55 8.70 8.70 0 91 0 17.00 1.51 1.75 1.75 0 37 0
January 21, 2028 6.85 8.00 8.00 0 21 0 18.00 1.81 2.05 2.05 0.40 0 10
January 21, 2028 5.65 6.80 6.80 -1.75 18 143 20.00 2.31 3.10 3.10 0 35 0
January 21, 2028 4.75 5.50 5.50 0 122 0 22.00 3.25 4.00 4.00 0 31 0
January 21, 2028 4.20 4.60 4.60 -1.45 140 20 24.00 4.15 4.90 4.90 0.55 20 5
January 21, 2028 3.95 4.20 4.20 0 3 0 25.00 4.75 5.15 5.15 0.70 121 30
January 21, 2028 1.05 9.00 9.00 -0.90 384 4 30.00 7.75 8.90 8.90 1.10 5 1
January 21, 2028 1.11 1.60 1.60 0 426 0 35.00 11.25 13.20 13.20 0 0 0
January 21, 2028 0.90 1.10 1.10 0 176 0 40.00 15.65 17.60 17.60 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.