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

BBD – Bombardier Inc., Cl. B

Last update: May 20, 2026 at 1:13 p.m.   (Real-time)

  • Last price: 279.360
  • Net change: 12.590
  • Bid price: 278.750
  • Ask price: 279.460
  • 30-day historical volatility: 69.78%
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: 3,138
Volume: 78
Open interest: 2,245
Volume: 61
May 22, 2026 (Weekly) 48.20 50.25 37.65 0 0 0 230.00 0 0.49 0.49 0 0 0
May 22, 2026 (Weekly) 46.20 48.25 35.75 0 0 0 232.00 0 0.49 0.57 0 0 0
May 22, 2026 (Weekly) 44.20 46.25 33.70 0 0 0 234.00 0 0.49 0.59 0 0 0
May 22, 2026 (Weekly) 42.20 44.15 31.75 0 0 0 236.00 0 0.49 0.67 0 5 0
May 22, 2026 (Weekly) 40.20 42.15 29.90 0 0 0 238.00 0 0.49 0.70 0 0 0
May 22, 2026 (Weekly) 38.30 40.20 28.00 0 0 0 240.00 0 0.49 0.80 0 0 0
May 22, 2026 (Weekly) 36.25 38.30 26.05 0 0 0 242.00 0 0.50 0.80 0 0 0
May 22, 2026 (Weekly) 34.30 36.30 24.15 0 0 0 244.00 0 0.50 0.90 0 20 0
May 22, 2026 (Weekly) 32.30 34.35 22.00 0 10 0 246.00 0.02 0.50 1.00 0 0 0
May 22, 2026 (Weekly) 30.35 32.35 20.15 0 0 0 248.00 0 0.50 1.20 0 12 0
May 22, 2026 (Weekly) 28.35 30.40 18.45 0 0 0 250.00 0.10 0.60 1.40 0 24 0
May 22, 2026 (Weekly) 23.40 25.40 14.15 0 1 0 255.00 0.21 0.70 2.10 0 1 0
May 22, 2026 (Weekly) 18.75 20.65 10.10 0 0 0 260.00 0.41 0.90 3.40 0 2 0
May 22, 2026 (Weekly) 14.15 16.05 6.90 0 10 0 265.00 0.81 1.30 5.10 0 10 0
May 22, 2026 (Weekly) 10.20 11.90 4.30 0 10 0 270.00 1.61 2.00 7.90 0 10 0
May 22, 2026 (Weekly) 6.55 7.70 2.50 0 41 0 275.00 2.80 3.40 5.40 -6.20 0 10
May 22, 2026 (Weekly) 3.85 4.60 3.90 2.40 12 2 280.00 4.80 5.50 15.65 0 10 0
May 22, 2026 (Weekly) 2.10 2.77 2.00 1.10 1 12 285.00 7.75 8.75 20.05 0 0 0
May 22, 2026 (Weekly) 0.90 1.40 0.55 0.05 1 40 290.00 11.15 12.95 25.05 0 0 0
May 22, 2026 (Weekly) 0.23 0.70 0.49 0 0 0 295.00 15.45 17.35 29.75 0 0 0
May 22, 2026 (Weekly) 0 0.50 0.49 0 1 0 300.00 20.25 22.15 34.75 0 0 0
May 22, 2026 (Weekly) 0 0.50 0.49 0 0 0 305.00 25.20 27.00 39.75 0 0 0
May 22, 2026 (Weekly) 0 0.50 0.49 0 0 0 310.00 30.20 31.95 44.75 0 0 0
May 22, 2026 (Weekly) 0 0.50 0.49 0 2 0 315.00 35.10 36.90 49.85 0 0 0
May 29, 2026 (Weekly) 48.60 50.60 38.45 0 0 0 230.00 0.20 0.70 1.10 0 1 0
May 29, 2026 (Weekly) 46.60 48.55 36.50 0 0 0 232.00 0.30 0.80 1.20 0 0 0
May 29, 2026 (Weekly) 44.70 46.60 34.75 0 0 0 234.00 0.30 0.79 1.30 0 0 0
May 29, 2026 (Weekly) 42.65 44.60 32.85 0 0 0 236.00 0.40 0.89 1.50 0 0 0
May 29, 2026 (Weekly) 40.75 42.80 30.95 0 0 0 238.00 0.42 0.90 1.60 0 0 0
May 29, 2026 (Weekly) 38.70 40.70 29.30 0 0 0 240.00 0.50 1.00 1.80 0 10 0
May 29, 2026 (Weekly) 36.80 38.80 27.40 0 0 0 242.00 0.60 1.10 2.00 0 0 0
May 29, 2026 (Weekly) 34.85 37.10 25.70 0 0 0 244.00 0.70 1.10 2.30 0 7 0
May 29, 2026 (Weekly) 32.95 35.10 24.00 0 0 0 246.00 0.80 1.20 2.90 0 0 0
May 29, 2026 (Weekly) 31.00 33.40 22.10 0 0 0 248.00 0.91 1.40 3.00 0 0 0
May 29, 2026 (Weekly) 29.20 31.75 20.50 0 0 0 250.00 1.05 1.50 3.40 0 6 0
May 29, 2026 (Weekly) 24.55 26.75 16.70 0 8 0 255.00 1.52 1.90 4.60 0 1 0
May 29, 2026 (Weekly) 20.25 22.65 13.25 0 1 0 260.00 2.16 2.90 6.30 0 0 0
May 29, 2026 (Weekly) 16.55 18.45 10.00 0 0 0 265.00 3.10 3.65 8.30 0 10 0
May 29, 2026 (Weekly) 12.85 14.75 7.50 0 1 0 270.00 4.35 5.00 10.80 0 0 0
May 29, 2026 (Weekly) 9.95 11.10 8.00 2.60 1 1 275.00 5.75 6.85 14.25 0 0 0
May 29, 2026 (Weekly) 7.15 8.30 6.20 2.20 11 1 280.00 8.25 9.10 17.75 0 5 0
May 29, 2026 (Weekly) 5.15 6.20 3.60 0.72 0 1 285.00 10.55 12.25 21.75 0 0 0
May 29, 2026 (Weekly) 3.55 4.30 1.90 0 1 0 290.00 14.15 15.65 26.05 0 0 0
May 29, 2026 (Weekly) 2.21 2.98 1.30 0 5 0 295.00 17.70 19.35 30.85 0 0 0
May 29, 2026 (Weekly) 1.50 2.00 0.90 0 0 0 300.00 21.50 23.75 35.45 0 0 0
May 29, 2026 (Weekly) 0.81 1.30 0.70 0 0 0 305.00 25.95 28.35 40.25 0 0 0
May 29, 2026 (Weekly) 0.41 0.90 0.50 0 0 0 310.00 30.30 32.85 45.15 0 0 0
May 29, 2026 (Weekly) 0.13 0.60 0.49 0 1 0 315.00 35.10 37.65 50.05 0 0 0
June 5, 2026 (Weekly) 49.10 51.00 39.40 0 0 0 230.00 0.80 1.30 2.00 0 0 0
June 5, 2026 (Weekly) 47.10 49.35 37.60 0 0 0 232.00 0.81 1.30 2.10 0 0 0
June 5, 2026 (Weekly) 45.25 47.30 35.80 0 0 0 234.00 0.96 1.40 2.30 0 0 0
June 5, 2026 (Weekly) 43.25 45.60 34.00 0 0 0 236.00 1.10 1.50 2.76 0 0 0
June 5, 2026 (Weekly) 41.35 43.65 32.20 0 0 0 238.00 1.20 1.70 3.00 0 0 0
June 5, 2026 (Weekly) 39.55 41.85 30.50 0 0 0 240.00 1.31 1.80 3.20 0 0 0
June 5, 2026 (Weekly) 37.65 40.00 28.80 0 0 0 242.00 1.50 2.00 3.60 0 0 0
June 5, 2026 (Weekly) 35.85 38.20 27.15 0 0 0 244.00 1.61 2.10 4.00 0 1 0
June 5, 2026 (Weekly) 34.05 36.40 25.60 0 0 0 246.00 1.81 2.30 4.40 0 1 0
June 5, 2026 (Weekly) 32.25 34.65 23.95 0 0 0 248.00 2.10 2.50 4.70 0 0 0
June 5, 2026 (Weekly) 30.45 32.75 22.50 0 0 0 250.00 2.23 2.90 5.20 0 0 0
June 5, 2026 (Weekly) 26.25 28.65 18.90 0 0 0 255.00 3.05 3.70 6.85 0 0 0
June 5, 2026 (Weekly) 22.25 24.35 15.65 0 0 0 260.00 4.00 4.70 8.60 0 0 0
June 5, 2026 (Weekly) 18.95 20.85 12.75 0 0 0 265.00 5.15 6.25 10.70 0 6 0
June 5, 2026 (Weekly) 15.45 17.35 10.10 0 1 0 270.00 6.60 7.60 13.55 0 0 0
June 5, 2026 (Weekly) 12.35 14.25 8.00 0 0 0 275.00 8.45 9.50 16.45 0 0 0
June 5, 2026 (Weekly) 10.05 11.20 6.35 0 0 0 280.00 10.45 12.15 19.75 0 0 0
June 5, 2026 (Weekly) 7.75 8.90 4.80 0 0 0 285.00 13.45 14.95 23.35 0 0 0
June 5, 2026 (Weekly) 5.95 7.10 3.70 0 0 0 290.00 16.35 18.05 27.75 0 0 0
June 5, 2026 (Weekly) 4.60 5.40 2.90 0 0 0 295.00 19.85 21.55 31.85 0 0 0
June 5, 2026 (Weekly) 3.30 4.10 2.00 0 0 0 300.00 23.55 25.40 35.85 0 0 0
June 5, 2026 (Weekly) 2.31 3.10 1.50 0 0 0 305.00 27.45 29.50 40.35 0 0 0
June 5, 2026 (Weekly) 1.70 2.20 1.10 0 0 0 310.00 31.55 33.85 44.95 0 0 0
June 5, 2026 (Weekly) 1.11 1.60 0.80 0 0 0 315.00 36.20 38.55 50.35 0 0 0
June 12, 2026 (Weekly) 49.65 51.90 40.40 0 1 0 230.00 1.40 1.90 3.00 0 0 0
June 12, 2026 (Weekly) 47.75 50.05 38.60 0 0 0 232.00 1.50 2.00 3.20 0 0 0
June 12, 2026 (Weekly) 45.85 48.25 36.90 0 0 0 234.00 1.65 2.10 3.50 0 0 0
June 12, 2026 (Weekly) 44.05 46.45 35.20 0 0 0 236.00 1.80 2.30 3.80 0 0 0
June 12, 2026 (Weekly) 42.25 44.65 33.50 0 0 0 238.00 2.00 2.50 4.20 0 0 0
June 12, 2026 (Weekly) 40.45 42.80 31.90 0 0 0 240.00 2.10 2.87 4.50 0 0 0
June 12, 2026 (Weekly) 38.65 41.10 30.30 0 0 0 242.00 2.30 3.10 4.90 0 0 0
June 12, 2026 (Weekly) 36.95 39.35 28.75 0 0 0 244.00 2.51 3.30 5.40 0 0 0
June 12, 2026 (Weekly) 35.25 37.60 27.20 0 0 0 246.00 2.80 3.60 5.80 0 0 0
June 12, 2026 (Weekly) 33.55 35.85 25.65 0 0 0 248.00 3.10 3.90 6.40 0 0 0
June 12, 2026 (Weekly) 31.85 34.20 24.20 0 0 0 250.00 3.40 4.20 6.90 0 0 0
June 12, 2026 (Weekly) 27.85 30.20 20.80 0 0 0 255.00 4.40 5.20 8.50 0 0 0
June 12, 2026 (Weekly) 23.95 26.40 17.70 0 0 0 260.00 5.30 6.50 10.50 0 0 0
June 12, 2026 (Weekly) 20.45 22.85 19.00 4.10 1 1 265.00 6.85 7.90 12.75 0 1 0
June 12, 2026 (Weekly) 17.65 19.50 12.40 0 0 0 270.00 8.50 9.60 15.55 0 0 0
June 12, 2026 (Weekly) 14.55 16.50 10.00 0 0 0 275.00 10.35 11.95 18.35 0 0 0
June 12, 2026 (Weekly) 11.85 13.80 8.30 0 0 0 280.00 12.60 14.30 21.55 0 0 0
June 12, 2026 (Weekly) 9.95 11.10 6.75 0 0 0 285.00 15.30 17.00 25.30 0 0 0
June 12, 2026 (Weekly) 8.00 9.20 5.30 0 0 0 290.00 18.25 20.05 29.05 0 0 0
June 12, 2026 (Weekly) 6.40 7.50 4.30 0 0 0 295.00 21.25 23.50 33.15 0 0 0
June 12, 2026 (Weekly) 5.10 6.30 3.40 0 0 0 300.00 25.25 27.10 37.35 0 0 0
June 12, 2026 (Weekly) 4.00 4.80 2.81 0 0 0 305.00 28.80 30.95 41.65 0 0 0
June 12, 2026 (Weekly) 3.00 3.80 2.00 0 0 0 310.00 33.00 35.15 46.35 0 0 0
June 12, 2026 (Weekly) 2.20 3.00 1.60 0 0 0 315.00 37.25 39.40 50.35 0 0 0
June 26, 2026 (Weekly) 37.40 39.80 30.55 0 0 0 246.00 4.80 5.60 8.30 0 0 0
June 26, 2026 (Weekly) 35.80 38.20 28.85 0 0 0 248.00 5.10 6.15 8.90 0 0 0
June 26, 2026 (Weekly) 34.30 36.75 27.40 0 0 0 250.00 5.45 6.60 9.50 0 0 0
June 26, 2026 (Weekly) 30.55 32.95 24.30 0 0 0 255.00 6.60 7.80 11.35 0 0 0
June 26, 2026 (Weekly) 26.95 29.30 20.90 0 0 0 260.00 8.05 9.20 13.45 0 0 0
June 26, 2026 (Weekly) 23.55 25.95 18.15 0 0 0 265.00 9.60 10.80 15.65 0 0 0
June 26, 2026 (Weekly) 20.40 22.95 15.65 0 0 0 270.00 11.30 12.95 18.45 0 0 0
June 26, 2026 (Weekly) 17.95 19.90 13.40 0 0 0 275.00 13.45 15.10 21.25 0 0 0
June 26, 2026 (Weekly) 15.35 17.30 11.35 0 0 0 280.00 15.75 17.45 24.30 0 1 0
June 26, 2026 (Weekly) 13.05 14.90 9.60 0 0 0 285.00 18.35 20.10 27.70 0 0 0
June 26, 2026 (Weekly) 11.05 12.75 8.15 0 0 0 290.00 21.45 23.45 31.85 0 0 0
June 26, 2026 (Weekly) 9.60 10.80 6.90 0 0 0 295.00 24.25 26.60 35.65 0 0 0
June 26, 2026 (Weekly) 8.05 9.20 5.70 0 0 0 300.00 27.70 30.05 39.55 0 0 0
June 26, 2026 (Weekly) 6.70 7.80 4.80 0 0 0 305.00 31.30 33.70 43.65 0 0 0
June 26, 2026 (Weekly) 5.55 6.60 4.00 0 0 0 310.00 35.45 37.60 47.85 0 0 0
June 26, 2026 (Weekly) 4.60 5.40 3.40 0 0 0 315.00 39.50 41.60 52.25 0 0 0
June 19, 2026 188.35 190.40 177.45 0 48 0 90.00 0 0.49 0.49 0 18 0
June 19, 2026 183.35 185.40 172.40 0 0 0 95.00 0 0.49 0.34 0 30 0
June 19, 2026 178.35 180.35 167.45 0 0 0 100.00 0 0.49 0.49 0 27 0
June 19, 2026 168.60 170.45 157.90 0 8 0 110.00 0 0.49 0.49 0 4 0
June 19, 2026 158.60 160.50 147.80 0 55 0 120.00 0 0.49 0.49 0 20 0
June 19, 2026 148.65 150.50 137.80 0 20 0 130.00 0 0.49 0.49 0 10 0
June 19, 2026 138.70 140.40 127.85 0 2 0 140.00 0 0.49 0.49 0 15 0
June 19, 2026 128.70 130.55 117.95 0 18 0 150.00 0 0.49 0.49 0 5 0
June 19, 2026 118.85 120.55 108.85 0 25 0 160.00 0 0.49 0.58 0 10 0
June 19, 2026 108.95 110.75 99.00 0 0 0 170.00 0.13 0.59 0.67 0 23 0
June 19, 2026 99.15 100.85 89.25 0 309 0 180.00 0.27 0.69 0.79 0 44 0
June 19, 2026 89.10 90.95 79.50 0 0 0 190.00 0.45 0.85 0.97 0 10 0
June 19, 2026 79.35 81.25 68.70 0 517 0 200.00 0.65 1.01 1.27 0 31 0
June 19, 2026 74.50 76.40 64.20 0 5 0 205.00 0.77 1.12 1.50 0 0 0
June 19, 2026 69.60 71.50 60.20 0 27 0 210.00 0.90 1.28 1.80 0 3 0
June 19, 2026 64.70 66.70 55.55 0 1 0 215.00 1.09 1.50 2.10 0 20 0
June 19, 2026 60.00 61.90 50.10 0 64 0 220.00 1.30 1.76 2.50 0 11 0
June 19, 2026 55.15 57.20 45.75 0 0 0 225.00 1.60 2.10 3.10 0 21 0
June 19, 2026 50.55 52.55 41.30 0 4 0 230.00 2.00 2.40 3.80 0 8 0
June 19, 2026 45.75 48.05 37.25 0 0 0 235.00 2.41 3.00 4.50 0 10 0
June 19, 2026 41.35 43.80 32.90 0 1 0 240.00 2.90 3.60 5.50 0 250 0
June 19, 2026 37.15 39.35 29.15 0 0 0 245.00 3.60 4.40 6.85 0 1 0
June 19, 2026 36.25 38.65 28.60 0 0 0 246.00 3.75 4.50 7.05 0 0 0
June 19, 2026 34.65 37.00 26.95 0 0 0 248.00 4.10 4.90 7.50 0 0 0
June 19, 2026 33.05 35.40 25.65 0 49 0 250.00 4.50 5.30 8.15 0 0 0
June 19, 2026 29.15 31.30 22.30 0 0 0 255.00 5.40 6.50 9.80 0 0 0
June 19, 2026 25.45 27.65 19.25 0 60 0 260.00 6.70 7.75 11.85 0 16 0
June 19, 2026 22.05 24.15 16.45 0 0 0 265.00 8.20 9.35 14.45 0 0 0
June 19, 2026 19.25 20.90 16.00 2.05 24 5 270.00 9.95 11.10 16.95 0 240 0
June 19, 2026 16.25 18.05 11.65 0 1 0 275.00 11.65 13.45 19.75 0 0 0
June 19, 2026 13.65 15.55 12.00 2.25 45 1 280.00 14.35 15.85 22.95 0 2 0
June 19, 2026 11.35 13.15 8.15 0 0 0 285.00 16.80 18.55 26.35 0 0 0
June 19, 2026 9.70 10.80 9.20 2.50 70 1 290.00 19.85 21.45 30.30 0 1 0
June 19, 2026 6.50 7.60 6.20 1.70 80 1 300.00 26.25 28.30 27.50 -10.65 1 1
June 19, 2026 4.30 4.80 4.00 1.00 12 2 310.00 34.35 36.10 46.45 0 10 0
June 19, 2026 2.60 3.35 1.90 0 15 0 320.00 42.40 44.60 56.45 0 5 0
June 19, 2026 1.60 2.10 1.20 0 2 0 330.00 51.40 53.90 65.85 0 0 0
June 19, 2026 0.90 1.40 0.80 0 1 0 340.00 60.85 64.05 75.55 0 0 0
July 17, 2026 71.25 73.20 61.90 0 0 0 210.00 2.10 2.89 3.80 0 12 0
July 17, 2026 66.75 68.60 57.55 0 0 0 215.00 2.50 3.30 4.40 0 0 0
July 17, 2026 62.30 64.15 53.25 0 0 0 220.00 3.05 3.80 5.10 0 0 0
July 17, 2026 58.10 59.75 49.15 0 0 0 225.00 3.65 4.40 6.05 0 0 0
July 17, 2026 53.80 55.50 45.15 0 0 0 230.00 4.35 5.10 7.05 0 3 0
July 17, 2026 49.60 51.30 41.35 0 0 0 235.00 5.10 6.10 8.20 0 0 0
July 17, 2026 45.40 47.30 37.45 0 1 0 240.00 6.00 7.10 9.55 0 2 0
July 17, 2026 41.65 43.45 34.05 0 2 0 245.00 7.05 8.20 10.95 0 3 0
July 17, 2026 37.75 39.75 30.90 0 4 0 250.00 8.30 9.45 13.20 0 4 0
July 17, 2026 30.65 32.85 24.70 0 10 0 260.00 11.15 12.65 16.85 0 0 0
July 17, 2026 24.45 26.00 19.45 0 15 0 270.00 14.95 16.55 21.95 0 0 0
July 17, 2026 19.45 21.15 15.20 0 20 0 280.00 19.50 21.15 27.95 0 0 0
July 17, 2026 15.05 16.70 11.65 0 0 0 290.00 24.35 26.65 34.95 0 0 0
July 17, 2026 11.55 13.00 8.80 0 11 0 300.00 31.15 33.05 42.25 0 0 0
July 17, 2026 8.90 10.00 6.85 0 10 0 310.00 38.15 40.10 50.20 0 0 0
July 17, 2026 6.60 7.65 5.10 0 96 0 320.00 45.90 47.95 58.50 0 10 0
July 17, 2026 4.90 5.70 3.80 0 6 0 330.00 54.25 56.35 68.35 0 0 0
July 17, 2026 3.50 4.30 2.90 0 20 0 340.00 62.85 65.05 76.70 0 10 0
August 21, 2026 74.70 76.90 65.90 0 10 0 210.00 5.10 5.90 7.25 0 8 0
August 21, 2026 70.35 72.65 61.90 0 0 0 215.00 5.90 6.70 8.25 0 0 0
August 21, 2026 66.20 68.55 58.00 0 2 0 220.00 6.70 7.55 9.35 0 1 0
August 21, 2026 62.25 64.55 54.30 0 0 0 225.00 7.70 8.55 11.00 0 1 0
August 21, 2026 58.15 60.65 50.45 0 0 0 230.00 8.80 9.65 12.05 0 3 0
August 21, 2026 54.45 56.80 47.10 0 0 0 235.00 10.00 10.90 13.95 0 3 0
August 21, 2026 50.70 53.15 43.65 0 1 0 240.00 11.20 12.25 15.10 0 1 0
August 21, 2026 47.75 49.60 40.50 0 0 0 245.00 12.60 13.75 16.90 0 0 0
August 21, 2026 44.35 46.30 37.50 0 0 0 250.00 14.20 15.35 18.95 0 23 0
August 21, 2026 37.95 39.90 31.90 0 2 0 260.00 17.60 19.05 24.10 0 0 0
August 21, 2026 32.15 34.20 27.10 0 4 0 270.00 21.90 23.40 29.30 0 0 0
August 21, 2026 27.05 28.95 22.70 0 2 0 280.00 26.45 28.20 34.65 0 0 0
August 21, 2026 22.60 24.60 19.00 0 14 0 290.00 32.05 33.70 40.75 0 12 0
August 21, 2026 19.30 20.65 15.85 0 84 0 300.00 37.85 39.85 47.90 0 0 0
August 21, 2026 16.00 17.25 13.20 0 35 0 310.00 44.65 46.50 56.40 0 0 0
August 21, 2026 13.20 14.45 11.05 0 56 0 320.00 51.50 53.75 64.00 0 0 0
August 21, 2026 10.70 12.10 9.90 0.75 0 3 330.00 59.40 61.70 72.55 0 0 0
August 21, 2026 9.10 10.15 7.45 0 32 0 340.00 67.55 69.75 81.05 0 0 0
September 18, 2026 140.35 142.75 130.35 0 15 0 140.00 0.99 1.70 1.20 -0.66 110 20
September 18, 2026 130.65 133.20 120.90 0 15 0 150.00 0.82 2.09 1.60 -0.64 45 30
September 18, 2026 121.15 123.75 111.60 0 1 0 160.00 2.00 2.48 2.90 0 14 0
September 18, 2026 111.75 114.40 102.40 0 1 0 170.00 2.40 3.05 3.70 0 1 0
September 18, 2026 102.45 105.05 93.45 0 22 0 180.00 3.10 3.90 4.60 0 13 0
September 18, 2026 93.55 96.10 84.75 0 23 0 190.00 4.10 4.90 5.80 0 60 0
September 18, 2026 84.85 87.30 76.35 0 22 0 200.00 5.10 6.15 7.50 0 12 0
September 18, 2026 76.30 79.00 68.40 0 16 0 210.00 6.70 7.75 9.25 0 1 0
September 18, 2026 72.30 75.05 64.50 0 0 0 215.00 7.60 8.65 10.40 0 0 0
September 18, 2026 68.20 70.85 60.50 0 2 0 220.00 8.60 9.70 12.20 0 253 0
September 18, 2026 64.25 67.00 57.20 0 0 0 225.00 9.70 10.85 13.00 0 0 0
September 18, 2026 60.50 63.40 53.50 0 4 0 230.00 10.65 12.10 14.55 0 0 0
September 18, 2026 56.90 59.70 50.15 0 0 0 235.00 12.00 13.45 16.75 0 0 0
September 18, 2026 53.45 56.15 47.00 0 12 0 240.00 13.50 14.95 18.15 0 10 0
September 18, 2026 50.15 53.00 43.85 0 7 0 245.00 15.00 16.50 19.80 0 0 0
September 18, 2026 47.45 49.60 40.85 0 2 0 250.00 16.60 18.25 23.00 0 5 0
September 18, 2026 41.25 43.45 35.50 0 10 0 260.00 20.25 22.20 26.35 0 12 0
September 18, 2026 35.75 37.85 30.35 0 2 2 270.00 24.55 26.55 31.35 0 0 0
September 18, 2026 30.65 32.75 26.15 0 0 0 280.00 29.60 31.55 37.75 0 0 0
September 18, 2026 26.15 28.25 22.20 0 0 0 290.00 34.95 37.00 43.20 0 0 0
September 18, 2026 22.35 24.25 18.85 0 22 0 300.00 41.00 43.00 51.00 0 12 0
September 18, 2026 19.40 20.80 16.00 0 0 0 310.00 47.60 49.55 58.35 0 0 0
September 18, 2026 16.40 17.70 13.90 0 33 0 320.00 54.50 56.70 65.85 0 0 0
September 18, 2026 13.80 15.25 11.65 0 30 0 330.00 61.75 64.20 73.65 0 0 0
September 18, 2026 11.60 13.10 9.75 0 0 0 340.00 69.80 72.05 82.15 0 0 0
September 18, 2026 10.00 11.15 8.30 0 112 0 350.00 77.65 80.25 90.85 0 0 0
October 16, 2026 74.50 77.40 68.30 0 0 0 215.00 9.50 10.60 12.55 0 1 0
October 16, 2026 70.55 73.70 63.40 0 0 0 220.00 10.30 11.75 13.90 0 3 0
October 16, 2026 66.75 69.80 59.80 0 0 0 225.00 11.60 13.00 15.55 0 0 0
October 16, 2026 63.05 66.00 56.35 0 0 0 230.00 12.90 14.35 17.15 0 0 0
October 16, 2026 59.55 62.65 53.20 0 0 0 235.00 14.30 15.85 18.85 0 0 0
October 16, 2026 56.15 59.20 49.95 0 0 0 240.00 15.90 17.45 20.70 0 0 0
October 16, 2026 52.85 55.95 47.25 0 0 0 245.00 17.50 19.10 22.45 0 1 0
October 16, 2026 50.15 52.90 44.35 0 0 0 250.00 19.30 21.00 25.10 0 0 0
October 16, 2026 44.45 46.70 38.70 0 0 0 260.00 22.90 24.95 29.65 0 0 0
October 16, 2026 38.95 41.30 33.75 0 0 0 270.00 27.35 29.55 34.25 0 0 0
October 16, 2026 33.95 36.25 29.70 0 0 0 280.00 32.25 34.50 40.00 0 0 0
October 16, 2026 29.45 31.85 25.60 0 0 0 290.00 37.65 40.00 46.85 0 0 0
October 16, 2026 25.55 27.85 22.15 0 11 0 300.00 43.65 45.95 53.75 0 0 0
October 16, 2026 22.00 24.25 19.15 0 0 0 310.00 50.55 52.35 60.25 0 0 0
October 16, 2026 19.50 21.10 19.50 2.45 2 1 320.00 57.00 60.15 67.70 0 0 0
October 16, 2026 16.80 18.35 14.80 0 0 0 330.00 63.90 67.35 75.65 0 0 0
October 16, 2026 14.40 16.00 12.80 0 20 0 340.00 72.00 75.15 84.75 0 0 0
November 20, 2026 63.65 67.00 57.60 0 0 0 235.00 17.80 19.55 22.40 0 0 0
November 20, 2026 60.35 63.75 54.65 0 0 0 240.00 19.45 21.25 24.40 0 0 0
November 20, 2026 57.25 60.45 51.75 0 0 0 245.00 21.10 23.10 26.45 0 0 0
November 20, 2026 54.15 57.60 48.95 0 0 0 250.00 22.85 25.05 28.65 0 0 0
November 20, 2026 49.30 51.85 43.45 0 0 0 260.00 26.95 29.30 33.40 0 0 0
November 20, 2026 43.95 46.45 39.00 0 0 0 270.00 31.40 33.95 38.50 0 0 0
November 20, 2026 39.05 41.60 34.40 0 0 0 280.00 36.55 39.10 44.15 0 0 0
November 20, 2026 34.65 37.15 30.55 0 0 0 290.00 42.45 44.55 50.95 0 0 0
November 20, 2026 30.75 33.05 27.05 0 0 0 300.00 47.85 50.50 57.10 0 0 0
November 20, 2026 27.15 29.45 23.90 0 0 0 310.00 54.05 57.20 64.05 0 0 0
December 18, 2026 107.35 110.50 99.40 0 57 0 180.00 6.90 8.00 8.60 0 16 0
December 18, 2026 91.05 94.40 84.50 0 33 0 200.00 10.20 11.70 13.30 0 1 0
December 18, 2026 83.45 86.80 76.45 0 48 0 210.00 12.50 14.05 16.40 0 1 0
December 18, 2026 76.25 79.50 69.70 0 1 0 220.00 15.10 16.80 19.05 0 112 0
December 18, 2026 69.35 72.60 63.30 0 18 0 230.00 18.10 19.85 23.15 0 20 0
December 18, 2026 63.35 66.35 58.00 0 3 0 240.00 21.10 23.35 26.45 0 1 0
December 18, 2026 57.25 60.25 51.75 0 8 0 250.00 24.90 27.25 30.85 0 100 0
December 18, 2026 51.55 54.65 46.55 0 50 0 260.00 28.90 31.55 36.05 0 110 0
December 18, 2026 41.85 44.45 41.00 3.75 63 2 280.00 39.10 41.35 46.95 0 91 0
December 18, 2026 33.50 35.85 29.60 0 58 0 300.00 50.05 52.75 59.30 0 20 0
December 18, 2026 26.70 28.85 23.60 0 66 0 320.00 63.35 66.15 73.60 0 0 0
December 18, 2026 21.10 23.15 19.30 0 0 0 340.00 77.95 80.45 89.75 0 0 0
December 18, 2026 19.20 20.80 17.20 0 271 0 350.00 85.45 87.95 97.70 0 0 0
March 19, 2027 97.05 100.45 90.25 0 1 0 200.00 14.70 16.65 18.50 0 7 0
March 19, 2027 90.05 93.40 83.35 0 0 0 210.00 17.40 19.35 21.60 0 0 0
March 19, 2027 83.25 86.30 76.30 0 2 0 220.00 20.10 23.05 24.70 0 1 0
March 19, 2027 76.85 80.00 70.40 0 1 0 230.00 23.50 25.95 28.60 0 0 0
March 19, 2027 70.75 74.00 64.80 0 4 0 240.00 27.20 29.80 32.90 0 0 0
March 19, 2027 65.05 68.35 59.60 0 0 0 250.00 31.30 34.15 37.55 0 1 0
March 19, 2027 59.65 63.10 54.70 0 1 0 260.00 35.70 38.55 42.55 0 10 0
March 19, 2027 50.15 54.00 45.90 0 3 0 280.00 45.70 48.50 55.10 0 115 0
March 19, 2027 42.60 45.25 41.50 2.60 0 2 300.00 56.65 60.50 66.85 0 0 0
March 19, 2027 35.70 38.05 32.50 0 22 0 320.00 69.55 73.45 80.50 0 0 0
March 19, 2027 29.80 32.15 27.15 0 0 0 340.00 83.05 87.70 95.55 0 0 0
March 19, 2027 27.20 29.60 24.95 0 23 0 350.00 90.60 95.10 103.30 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.