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: December 7, 2025 at 7:01 p.m.   (Real-time)

  • Last price: 228.000
  • Net change: -5.520
  • Bid price: 227.410
  • Ask price: 228.590
  • 30-day historical volatility: 42.41%
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: 3,716
Volume: 590
Open interest: 2,528
Volume: 169
December 12, 2025 (Weekly) 43.40 44.60 44.60 0 0 1 184.00 0 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 40.80 43.30 43.30 0 0 0 186.00 0 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 39.50 40.70 40.70 0 0 0 188.00 0 0.49 0.49 0 1 0
December 12, 2025 (Weekly) 37.55 38.70 38.70 0 0 0 190.00 0 0.49 0.49 0 4 0
December 12, 2025 (Weekly) 35.65 36.80 36.80 0 0 0 192.00 0 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 33.45 34.60 34.60 0 0 0 194.00 0.01 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 31.75 32.80 32.80 0 0 0 196.00 0.02 0.49 0.49 0 1 0
December 12, 2025 (Weekly) 29.55 30.75 30.75 0 0 0 198.00 0.02 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 27.55 28.75 28.75 0 0 0 200.00 0.06 0.49 0.49 0 1 0
December 12, 2025 (Weekly) 25.70 26.90 26.90 0 0 0 202.00 0.11 0.59 0.59 0 0 0
December 12, 2025 (Weekly) 23.85 25.00 25.00 0 0 0 204.00 0.21 0.59 0.59 0 0 0
December 12, 2025 (Weekly) 21.75 22.95 22.95 0 0 0 206.00 0.31 0.69 0.69 0 0 0
December 12, 2025 (Weekly) 19.95 21.10 21.10 0 0 0 208.00 0.41 0.79 0.79 0 0 0
December 12, 2025 (Weekly) 18.15 19.35 19.35 0 0 0 210.00 0.61 0.98 0.98 0 0 0
December 12, 2025 (Weekly) 16.35 17.45 17.45 0 0 0 212.00 0.62 1.10 1.10 0 0 1
December 12, 2025 (Weekly) 14.65 15.85 15.85 0 1 1 214.00 0.90 1.30 1.30 0 0 0
December 12, 2025 (Weekly) 12.85 13.95 13.95 0 0 1 216.00 1.20 1.60 1.60 0 0 0
December 12, 2025 (Weekly) 11.20 12.55 12.55 0 0 0 218.00 1.40 1.90 1.90 0 0 0
December 12, 2025 (Weekly) 9.60 10.60 10.60 0 0 0 220.00 1.80 2.20 2.20 0 1 0
December 12, 2025 (Weekly) 8.00 8.90 8.90 0 2 0 222.00 2.10 2.88 2.88 1.45 0 6
December 12, 2025 (Weekly) 6.55 7.40 7.40 0 4 0 224.00 2.60 3.40 3.40 1.60 1 1
December 12, 2025 (Weekly) 5.25 6.25 6.25 0 0 0 226.00 3.45 4.10 4.10 1.00 10 3
December 12, 2025 (Weekly) 4.20 4.90 4.90 0 0 1 228.00 4.10 4.90 4.90 -0.20 0 1
December 12, 2025 (Weekly) 3.20 3.90 3.90 0 0 0 230.00 5.15 6.25 6.25 0 2 0
December 12, 2025 (Weekly) 2.30 3.00 3.00 0 0 0 232.00 6.30 7.25 7.25 0 10 0
December 12, 2025 (Weekly) 1.70 2.20 2.20 -3.35 0 4 234.00 7.55 8.60 8.60 0 0 0
December 12, 2025 (Weekly) 1.20 1.70 1.70 0 0 0 236.00 9.05 9.95 9.95 0 0 0
December 12, 2025 (Weekly) 0.81 1.30 1.30 0 1 0 238.00 10.55 11.75 11.75 0 0 0
December 12, 2025 (Weekly) 0.47 0.90 0.90 -1.80 1 3 240.00 12.30 13.45 13.45 0 0 0
December 12, 2025 (Weekly) 0.21 0.70 0.70 0 1 0 242.00 13.65 15.20 15.20 0 0 0
December 24, 2025 (Weekly) 40.15 41.30 41.30 0 0 0 188.00 0.21 0.70 0.70 0 0 0
December 24, 2025 (Weekly) 38.20 39.70 39.70 0 0 0 190.00 0.31 0.80 0.80 0 0 0
December 24, 2025 (Weekly) 36.25 37.50 37.50 0 0 0 192.00 0.41 0.90 0.90 0 0 0
December 24, 2025 (Weekly) 34.30 35.90 35.90 0 0 0 194.00 0.51 1.00 1.00 0 0 0
December 24, 2025 (Weekly) 32.45 34.00 34.00 0 0 0 196.00 0.70 1.10 1.10 0 0 0
December 24, 2025 (Weekly) 30.55 32.10 32.10 0 0 0 198.00 0.80 1.20 1.20 0 2 0
December 24, 2025 (Weekly) 28.60 30.25 30.25 0 0 0 200.00 0.90 1.30 1.30 0 0 0
December 24, 2025 (Weekly) 26.75 28.75 28.75 0 0 0 202.00 1.10 1.50 1.50 0 0 0
December 24, 2025 (Weekly) 24.95 26.90 26.90 0 0 0 204.00 1.20 1.70 1.70 0 0 0
December 24, 2025 (Weekly) 23.10 24.45 24.45 0 0 0 206.00 1.40 1.90 1.90 0 0 0
December 24, 2025 (Weekly) 21.35 22.70 22.70 0 0 0 208.00 1.70 2.20 2.20 0 0 0
December 24, 2025 (Weekly) 19.55 21.35 21.35 0 0 0 210.00 1.90 2.40 2.40 0 0 0
December 24, 2025 (Weekly) 17.90 19.30 19.30 0 0 0 212.00 2.10 2.90 2.90 0.60 3 2
December 24, 2025 (Weekly) 16.30 18.05 18.05 0 0 0 214.00 2.50 3.20 3.20 0 0 0
December 24, 2025 (Weekly) 14.70 16.45 16.45 0 0 0 216.00 2.80 3.60 3.60 0 0 0
December 24, 2025 (Weekly) 13.15 14.60 14.60 0 0 0 218.00 3.30 4.10 4.10 0 0 0
December 24, 2025 (Weekly) 11.65 13.00 13.00 0 0 0 220.00 3.80 4.60 4.60 0 0 0
December 24, 2025 (Weekly) 10.30 11.50 11.50 0 0 0 222.00 4.40 5.20 5.20 0 0 0
December 24, 2025 (Weekly) 9.10 10.30 10.30 0 1 0 224.00 5.10 6.25 6.25 1.90 0 1
December 24, 2025 (Weekly) 7.90 9.10 9.10 0 0 0 226.00 5.60 6.80 6.80 0 0 0
December 24, 2025 (Weekly) 6.70 7.90 7.90 0 4 0 228.00 6.70 7.70 7.70 0 0 0
December 24, 2025 (Weekly) 5.70 6.90 6.90 0 0 0 230.00 7.70 8.70 8.70 0 0 0
December 24, 2025 (Weekly) 5.00 5.80 5.80 0 0 0 232.00 8.60 9.70 9.70 0 0 0
December 24, 2025 (Weekly) 4.10 4.90 4.90 0 0 0 234.00 9.70 10.90 10.90 0 0 0
December 24, 2025 (Weekly) 3.40 4.20 4.20 0 0 0 236.00 11.15 12.55 12.55 0 0 0
December 24, 2025 (Weekly) 2.80 3.60 3.60 0 0 0 238.00 12.15 13.95 13.95 0 7 0
December 24, 2025 (Weekly) 2.20 3.00 3.00 0 0 0 240.00 13.60 15.35 15.35 0 0 0
December 24, 2025 (Weekly) 1.90 2.40 2.40 0 0 0 242.00 15.15 16.85 16.85 0 0 0
January 2, 2026 (Weekly) 32.85 34.50 34.50 0 0 0 196.00 1.00 1.50 1.50 0 0 0
January 2, 2026 (Weekly) 30.95 32.30 32.30 0 0 0 198.00 1.20 1.70 1.70 0 0 0
January 2, 2026 (Weekly) 29.15 30.80 30.80 0 0 0 200.00 1.40 1.90 1.90 0 2 0
January 2, 2026 (Weekly) 27.35 29.00 29.00 0 0 0 202.00 1.60 2.10 2.10 0 0 0
January 2, 2026 (Weekly) 25.55 26.80 26.80 0 0 0 204.00 1.80 2.30 2.30 0 0 0
January 2, 2026 (Weekly) 23.80 25.05 25.05 0 0 0 206.00 2.10 2.76 2.76 0 0 0
January 2, 2026 (Weekly) 21.90 23.45 23.45 0 0 0 208.00 2.20 3.00 3.00 0 0 0
January 2, 2026 (Weekly) 20.20 21.60 21.60 0 0 0 210.00 2.50 3.30 3.30 0 0 0
January 2, 2026 (Weekly) 18.70 20.15 20.15 0 0 0 212.00 2.90 3.70 3.70 0 0 0
January 2, 2026 (Weekly) 17.15 18.45 18.45 0 0 0 214.00 3.30 4.10 4.10 0 0 0
January 2, 2026 (Weekly) 15.55 17.05 17.05 0 0 0 216.00 3.80 4.60 4.60 0 0 0
January 2, 2026 (Weekly) 14.10 15.60 15.60 0 0 0 218.00 4.30 5.10 5.10 0 0 0
January 2, 2026 (Weekly) 12.70 13.90 13.90 0 0 0 220.00 4.80 5.60 5.60 0 0 0
January 2, 2026 (Weekly) 11.35 13.15 13.15 0 0 0 222.00 5.30 6.50 6.50 0.50 0 10
January 2, 2026 (Weekly) 10.10 12.05 12.05 -5.35 0 1 224.00 6.00 7.20 7.20 0 0 0
January 2, 2026 (Weekly) 9.10 10.30 10.30 0 0 0 226.00 6.80 8.00 8.00 0 0 0
January 2, 2026 (Weekly) 8.00 8.90 8.90 0 0 0 228.00 7.60 8.80 8.80 0 0 0
January 2, 2026 (Weekly) 7.00 8.10 8.10 0 0 0 230.00 8.60 9.80 9.80 0 0 0
January 2, 2026 (Weekly) 6.00 7.10 7.10 0 0 0 232.00 9.60 10.80 10.80 0 0 0
January 2, 2026 (Weekly) 5.10 6.25 6.25 0 0 0 234.00 10.80 12.25 12.25 0 0 0
January 2, 2026 (Weekly) 4.60 5.40 5.40 0 0 0 236.00 11.70 13.55 13.55 0 0 0
January 2, 2026 (Weekly) 3.90 4.50 4.50 0 0 0 238.00 13.15 14.85 14.85 0 0 0
January 2, 2026 (Weekly) 3.20 3.90 3.90 0 0 0 240.00 14.60 16.25 16.25 0 0 0
January 2, 2026 (Weekly) 2.70 3.40 3.40 0 1 0 242.00 15.80 17.75 17.75 0 0 0
January 9, 2026 (Weekly) 19.75 20.95 20.95 0 0 0 212.00 3.80 4.60 4.60 0 0 0
January 9, 2026 (Weekly) 18.20 19.40 19.40 0 0 0 214.00 4.20 5.00 5.00 0 0 0
January 9, 2026 (Weekly) 16.70 17.95 17.95 0 0 0 216.00 4.70 5.50 5.50 0 0 0
January 9, 2026 (Weekly) 15.25 16.70 16.70 0 0 0 218.00 5.15 6.30 6.30 0 0 0
January 9, 2026 (Weekly) 13.90 15.75 15.75 0 0 0 220.00 5.75 6.90 6.90 0 0 0
January 9, 2026 (Weekly) 12.60 14.35 14.35 0 0 0 222.00 6.45 7.60 7.60 0 0 0
January 9, 2026 (Weekly) 11.40 12.60 12.60 0 0 0 224.00 7.20 8.30 8.30 0 0 0
January 9, 2026 (Weekly) 10.30 11.55 11.55 0 0 0 226.00 8.00 9.10 9.10 0 0 0
January 9, 2026 (Weekly) 9.40 10.20 10.20 -5.50 0 3 228.00 8.90 10.00 10.00 0 0 0
January 9, 2026 (Weekly) 8.35 9.20 9.20 0 0 0 230.00 9.85 10.90 10.90 0 0 0
January 9, 2026 (Weekly) 7.40 8.30 8.30 0 0 0 232.00 10.65 12.35 12.35 0 0 0
January 9, 2026 (Weekly) 6.50 7.40 7.40 0 0 0 234.00 11.75 13.50 13.50 0 0 0
January 9, 2026 (Weekly) 5.70 6.60 6.60 0 20 0 236.00 12.95 14.65 14.65 0 0 0
January 9, 2026 (Weekly) 5.00 5.80 5.80 0 0 0 238.00 14.25 15.85 15.85 0 0 0
January 9, 2026 (Weekly) 4.30 5.10 5.10 0 0 0 240.00 15.55 17.30 17.30 0 0 0
January 9, 2026 (Weekly) 3.70 4.40 4.40 0 6 0 242.00 17.15 18.60 18.60 0 0 0
January 23, 2026 (Weekly) 13.40 15.15 15.15 0 0 0 224.00 9.00 10.10 10.10 0 0 0
January 23, 2026 (Weekly) 12.25 13.90 13.90 0 0 0 226.00 9.80 10.90 10.90 0 0 0
January 23, 2026 (Weekly) 11.10 12.60 12.60 0 0 0 228.00 10.65 12.15 12.15 0 0 0
January 23, 2026 (Weekly) 10.25 11.85 11.85 0 0 0 230.00 11.65 13.10 13.10 0 0 0
January 23, 2026 (Weekly) 9.40 10.40 10.40 0 0 0 232.00 12.65 14.10 14.10 0 0 0
January 23, 2026 (Weekly) 8.50 9.60 9.60 0 0 0 234.00 13.75 15.20 15.20 0 0 0
January 23, 2026 (Weekly) 7.65 8.60 8.60 0 0 0 236.00 14.95 16.35 16.35 0 0 0
January 23, 2026 (Weekly) 6.85 7.90 7.90 0 0 0 238.00 16.15 17.55 17.55 0 0 0
January 23, 2026 (Weekly) 6.10 7.10 7.10 0 0 0 240.00 17.15 18.90 18.90 0 0 0
January 23, 2026 (Weekly) 5.45 6.30 6.30 0 0 0 242.00 18.45 20.15 20.15 0 0 0
December 19, 2025 167.35 168.55 168.55 0 4 0 60.00 0 0.22 0.22 0 148 0
December 19, 2025 162.45 163.55 163.55 0 0 0 65.00 0 0.23 0.23 0 150 0
December 19, 2025 157.35 158.60 158.60 0 120 0 70.00 0 0.22 0.22 0 73 0
December 19, 2025 152.55 153.60 153.60 0 0 0 75.00 0 0.24 0.24 0 89 0
December 19, 2025 147.60 148.55 148.55 0 138 0 80.00 0 0.05 0.05 0 42 0
December 19, 2025 142.60 143.60 143.60 0 41 0 85.00 0 0.49 0.49 0 11 0
December 19, 2025 137.65 138.60 138.60 0 46 0 90.00 0 0.49 0.49 0 34 0
December 19, 2025 133.65 134.60 134.60 0 0 0 94.00 0 0.49 0.49 0 0 0
December 19, 2025 132.60 133.60 133.60 0 0 0 95.00 0 0.49 0.49 0 14 0
December 19, 2025 131.60 132.60 132.60 0 0 0 96.00 0 0.49 0.49 0 12 0
December 19, 2025 129.60 130.60 130.60 0 0 0 98.00 0 0.49 0.49 0 0 0
December 19, 2025 127.35 128.80 128.80 0 69 0 100.00 0 0.49 0.49 0 33 0
December 19, 2025 122.50 123.60 123.60 0 0 0 105.00 0 0.49 0.49 0 50 0
December 19, 2025 117.50 118.60 118.60 0 45 0 110.00 0 0.49 0.49 0 11 0
December 19, 2025 112.65 113.65 113.65 0 0 0 115.00 0 0.49 0.49 0 20 0
December 19, 2025 107.60 108.65 108.65 0 53 1 120.00 0 0.45 0.45 0 11 0
December 19, 2025 102.65 103.65 103.65 0 14 0 125.00 0 0.45 0.45 0 10 0
December 19, 2025 97.65 98.65 98.65 0 2 0 130.00 0 0.45 0.45 0 1 0
December 19, 2025 92.50 93.65 93.65 0 4 0 135.00 0 0.45 0.45 0 3 0
December 19, 2025 87.70 88.75 88.75 0 54 0 140.00 0 0.45 0.45 0 2 0
December 19, 2025 80.75 84.35 84.35 0 0 0 145.00 0 0.46 0.46 0 4 0
December 19, 2025 77.60 78.65 78.65 0 0 0 150.00 0 0.45 0.45 0 5 0
December 19, 2025 70.80 73.70 73.70 0 2 0 155.00 0 0.46 0.46 0 5 0
December 19, 2025 66.80 69.30 69.30 0 11 0 160.00 0 0.46 0.46 0 22 0
December 19, 2025 62.65 64.20 64.20 0 3 0 165.00 0 0.49 0.49 0 59 0
December 19, 2025 57.75 59.70 59.70 0 25 0 170.00 0 0.49 0.49 -0.49 23 100
December 19, 2025 52.75 54.40 54.40 0 7 0 175.00 0 0.49 0.49 0 1 0
December 19, 2025 47.85 49.40 49.40 0 25 0 180.00 0.02 0.49 0.49 0 9 0
December 19, 2025 42.10 44.00 44.00 0 6 0 185.00 0.08 0.49 0.49 0 12 0
December 19, 2025 37.75 39.85 39.85 0 4 0 190.00 0.16 0.59 0.59 0 11 0
December 19, 2025 32.80 34.10 34.10 0 6 0 195.00 0.30 0.79 0.79 0 0 0
December 19, 2025 28.20 30.35 30.35 0 26 0 200.00 0.50 1.00 1.00 0 1 0
December 19, 2025 23.10 25.55 25.55 0 1 0 205.00 0.90 1.40 1.40 0.30 12 10
December 19, 2025 22.75 23.80 23.80 0 0 0 206.00 1.00 1.50 1.50 0 0 0
December 19, 2025 20.95 22.05 22.05 0 0 0 208.00 1.20 1.70 1.70 0.20 0 1
December 19, 2025 19.10 20.40 20.40 0 0 0 210.00 1.50 2.00 2.00 0 12 0
December 19, 2025 17.40 18.70 18.70 0 0 0 212.00 1.70 2.20 2.20 0 0 0
December 19, 2025 15.70 17.05 17.05 0 0 0 214.00 2.00 2.50 2.50 0 0 0
December 19, 2025 14.80 16.15 16.15 0 14 0 215.00 2.10 2.90 2.90 0 36 0
December 19, 2025 14.00 15.35 15.35 0 1 0 216.00 2.30 3.10 3.10 0 0 0
December 19, 2025 12.60 14.00 14.00 0 0 0 218.00 2.70 3.50 3.50 0 0 0
December 19, 2025 11.05 12.50 12.50 0 43 0 220.00 3.20 4.00 4.00 0 0 0
December 19, 2025 9.80 10.80 10.80 0 0 0 222.00 3.70 4.50 4.50 0 0 0
December 19, 2025 8.45 9.40 9.40 -5.05 3 2 224.00 4.40 5.20 5.20 0 0 0
December 19, 2025 7.85 8.70 8.70 0 0 0 225.00 4.70 5.50 5.50 0 1 0
December 19, 2025 7.25 8.10 8.10 0 0 0 226.00 5.10 6.30 6.30 0 0 0
December 19, 2025 6.10 7.00 7.00 -4.60 1 2 228.00 5.85 7.00 7.00 0 0 0
December 19, 2025 5.10 6.25 6.25 -3.70 757 551 230.00 6.85 7.90 7.90 0 0 0
December 19, 2025 4.15 4.90 4.90 0 3 0 232.00 7.90 9.00 9.00 0 0 0
December 19, 2025 3.40 4.10 4.10 0 0 0 234.00 9.10 10.30 10.30 0 0 0
December 19, 2025 3.00 3.80 3.80 0 20 0 235.00 9.75 10.90 10.90 0 0 0
December 19, 2025 2.70 3.40 3.40 0 0 0 236.00 10.35 11.75 11.75 0 0 0
December 19, 2025 2.10 2.90 2.90 0 0 0 238.00 11.60 13.15 13.15 0 0 0
December 19, 2025 1.70 2.20 2.20 0 42 0 240.00 13.20 14.65 14.65 0 0 0
December 19, 2025 1.30 1.80 1.80 0 0 0 242.00 14.95 16.25 16.25 0 0 0
December 19, 2025 0.80 1.30 1.30 0 32 0 245.00 17.55 18.75 18.75 0 0 0
January 16, 2026 93.05 94.40 94.40 0 4 0 135.00 0 0.47 0.47 0 1 0
January 16, 2026 88.10 89.70 89.70 0 0 0 140.00 0 0.49 0.49 0 12 0
January 16, 2026 83.10 84.75 84.75 0 0 0 145.00 0.06 0.49 0.49 0 2 0
January 16, 2026 77.90 79.10 79.10 0 0 0 150.00 0.12 0.49 0.49 -0.20 2 1
January 16, 2026 72.95 74.15 74.15 0 0 0 155.00 0.17 0.49 0.49 0 0 0
January 16, 2026 68.30 69.60 69.60 0 2 0 160.00 0.24 0.59 0.59 0 24 0
January 16, 2026 63.20 64.40 64.40 0 1 0 165.00 0.34 0.69 0.69 0 1 0
January 16, 2026 58.45 59.50 59.50 0 6 0 170.00 0.45 0.79 0.79 0 58 0
January 16, 2026 53.65 55.25 55.25 0 1 0 175.00 0.58 0.99 0.99 0 10 0
January 16, 2026 48.70 49.95 49.95 0 0 0 180.00 0.80 1.28 1.28 0 0 0
January 16, 2026 44.05 45.30 45.30 0 16 0 185.00 1.10 1.59 1.59 0 0 0
January 16, 2026 38.90 41.50 41.50 0 24 0 190.00 1.50 2.00 2.00 0 1 0
January 16, 2026 35.15 36.20 36.20 0 5 0 195.00 2.00 2.50 2.50 0 50 0
January 16, 2026 30.75 31.85 31.85 0 3 0 200.00 2.40 3.20 3.20 0 17 0
January 16, 2026 26.45 27.65 27.65 0 38 0 205.00 3.20 4.00 4.00 0 0 0
January 16, 2026 22.35 24.25 24.25 0 0 0 210.00 4.10 4.90 4.90 0 0 0
January 16, 2026 18.55 19.65 19.65 0 10 0 215.00 5.15 6.30 6.30 0 3 0
January 16, 2026 15.00 16.25 16.25 0 30 0 220.00 6.70 7.80 7.80 0 30 0
January 16, 2026 11.90 13.55 13.55 0 1 0 225.00 8.55 9.70 9.70 0 0 0
January 16, 2026 9.45 10.30 10.30 0 46 0 230.00 10.55 12.25 12.25 0 0 0
January 16, 2026 7.15 8.20 8.20 0 43 0 235.00 13.35 14.85 14.85 0 0 0
January 16, 2026 5.25 6.10 6.10 0 14 0 240.00 16.60 18.05 18.05 0 0 0
January 16, 2026 3.80 4.50 4.50 0 52 0 245.00 19.95 21.40 21.40 0 12 0
January 16, 2026 2.61 3.30 3.30 0 0 0 250.00 23.45 25.30 25.30 0 0 0
January 16, 2026 1.20 1.60 1.60 -1.65 1 1 260.00 31.75 34.10 34.10 0 0 0
February 20, 2026 93.50 94.75 94.75 0 0 0 135.00 0.46 0.79 0.79 0 20 0
February 20, 2026 88.60 89.95 89.95 0 0 0 140.00 0.58 0.89 0.89 0 1 0
February 20, 2026 83.85 85.10 85.10 0 0 0 145.00 0.71 1.09 1.09 0 0 0
February 20, 2026 79.30 81.05 81.05 0 0 0 150.00 0.87 1.29 1.29 0 0 0
February 20, 2026 74.55 76.20 76.20 0 0 0 155.00 1.04 1.49 1.49 0 0 0
February 20, 2026 69.60 70.85 70.85 0 0 0 160.00 1.30 1.79 1.79 0 40 0
February 20, 2026 64.25 67.05 67.05 0 0 0 165.00 1.70 2.18 2.18 0 11 0
February 20, 2026 60.35 61.65 61.65 0 0 0 170.00 2.00 2.50 2.50 0 4 0
February 20, 2026 54.40 57.50 57.50 0 0 0 175.00 2.50 3.15 3.15 0 0 0
February 20, 2026 51.55 52.65 52.65 0 1 0 180.00 3.00 3.65 3.65 0 5 0
February 20, 2026 47.10 48.30 48.30 0 0 0 185.00 3.60 4.30 4.30 0 0 0
February 20, 2026 42.85 44.05 44.05 0 23 0 190.00 4.30 5.10 5.10 0 0 0
February 20, 2026 38.80 40.10 40.10 0 1 0 195.00 5.10 5.95 5.95 0 12 0
February 20, 2026 34.85 36.15 36.15 0 22 0 200.00 6.00 7.05 7.05 0 2 0
February 20, 2026 30.80 32.35 32.35 0 0 0 205.00 7.10 8.25 8.25 0 0 0
February 20, 2026 27.15 28.55 28.55 0 13 0 210.00 8.50 9.65 9.65 0 0 0
February 20, 2026 23.85 25.25 25.25 0 12 0 215.00 10.10 11.15 11.15 0 0 0
February 20, 2026 20.60 22.20 22.20 0 6 0 220.00 11.85 13.35 13.35 0 0 0
February 20, 2026 17.85 19.15 19.15 0 0 0 225.00 14.00 15.45 15.45 0 0 0
February 20, 2026 15.15 16.55 16.55 0 4 0 230.00 16.40 17.75 17.75 0 0 0
February 20, 2026 12.80 14.25 14.25 0 0 0 235.00 18.95 20.35 20.35 0.30 30 30
February 20, 2026 10.70 12.35 12.35 0 1 0 240.00 21.70 23.35 23.35 0 0 0
February 20, 2026 9.15 10.05 10.05 0 108 0 245.00 24.80 26.55 26.55 0 0 0
February 20, 2026 7.50 8.40 8.40 0 0 0 250.00 27.85 29.95 29.95 0 0 0
February 20, 2026 4.90 5.70 5.70 0 0 0 260.00 35.70 37.45 37.45 0 0 0
March 20, 2026 167.80 169.25 169.25 -9.55 0 4 60.00 0 0.49 0.49 0 93 0
March 20, 2026 162.85 164.30 164.30 0 0 0 65.00 0 0.49 0.49 0 23 0
March 20, 2026 157.90 159.20 159.20 0 0 0 70.00 0 0.49 0.49 0 39 0
March 20, 2026 153.05 156.00 156.00 0 40 0 75.00 0 0.49 0.49 0 0 0
March 20, 2026 148.00 149.45 149.45 0 1 0 80.00 0.01 0.49 0.49 0 0 0
March 20, 2026 143.15 144.50 144.50 0 0 0 85.00 0.01 0.49 0.49 0 1 0
March 20, 2026 138.20 139.70 139.70 0 16 0 90.00 0.01 0.49 0.49 0 56 0
March 20, 2026 133.30 134.60 134.60 0 25 0 95.00 0.02 0.49 0.49 0 20 0
March 20, 2026 128.60 129.85 129.85 0 7 0 100.00 0.10 0.59 0.59 0 22 0
March 20, 2026 118.65 121.50 121.50 0 3 0 110.00 0.25 0.70 0.70 0 97 0
March 20, 2026 109.10 110.35 110.35 0 4 0 120.00 0.51 0.99 0.99 0 4 0
March 20, 2026 98.55 100.65 100.65 0 11 0 130.00 0.70 1.20 1.20 0 72 0
March 20, 2026 89.25 91.05 91.05 0 2 0 140.00 1.10 1.60 1.60 0 250 0
March 20, 2026 80.20 81.60 81.60 0 0 0 150.00 1.61 2.00 2.00 0 25 0
March 20, 2026 75.55 76.85 76.85 0 0 0 155.00 1.91 2.30 2.30 0 0 0
March 20, 2026 70.85 72.20 72.20 0 30 0 160.00 2.10 2.87 2.87 0 21 0
March 20, 2026 66.25 67.60 67.60 0 0 0 165.00 2.51 3.20 3.20 0 0 0
March 20, 2026 61.75 63.15 63.15 0 11 0 170.00 2.91 3.60 3.60 0 14 0
March 20, 2026 57.25 58.60 58.60 0 0 0 175.00 3.50 4.20 4.20 0 0 0
March 20, 2026 52.95 54.30 54.30 0 24 0 180.00 4.20 4.80 4.80 0 2 0
March 20, 2026 48.70 50.10 50.10 0 0 0 185.00 4.80 5.60 5.60 0 0 0
March 20, 2026 44.55 46.60 46.60 0 0 0 190.00 5.70 6.60 6.60 0 0 0
March 20, 2026 40.65 42.60 42.60 0 0 0 195.00 6.50 7.60 7.60 0 0 0
March 20, 2026 36.85 37.95 37.95 0 36 0 200.00 7.70 8.80 8.80 0 0 0
March 20, 2026 33.20 34.65 34.65 0 1 0 205.00 9.10 10.10 10.10 0 0 0
March 20, 2026 29.75 30.90 30.90 0 1 0 210.00 10.25 11.85 11.85 0 5 0
March 20, 2026 26.40 27.75 27.75 0 0 0 215.00 12.10 13.55 13.55 0 0 0
March 20, 2026 23.35 24.65 24.65 0 0 0 220.00 14.00 15.55 15.55 0 0 0
March 20, 2026 20.60 22.45 22.45 0 2 0 225.00 16.10 17.65 17.65 0 1 0
March 20, 2026 17.85 19.10 19.10 0 2 0 230.00 18.50 20.00 20.00 0 0 0
March 20, 2026 15.40 16.95 16.95 0 0 0 235.00 21.05 22.70 22.70 0 0 0
March 20, 2026 13.25 14.75 14.75 0 0 0 240.00 23.85 25.55 25.55 0 0 0
March 20, 2026 11.30 12.85 12.85 0 0 0 245.00 26.45 28.55 28.55 0 0 0
March 20, 2026 9.70 10.80 10.80 0 0 0 250.00 30.15 31.85 31.85 0 0 0
March 20, 2026 6.95 7.70 7.70 0 0 0 260.00 36.90 39.05 39.05 0 0 0
April 17, 2026 62.70 64.30 64.30 0 0 0 170.00 3.70 4.40 4.40 0 0 0
April 17, 2026 58.35 60.05 60.05 0 0 0 175.00 4.40 5.05 5.05 0 12 0
April 17, 2026 54.30 56.25 56.25 0 12 0 180.00 5.00 5.80 5.80 0 0 0
April 17, 2026 50.15 52.10 52.10 0 0 0 185.00 5.90 6.85 6.85 0 20 0
April 17, 2026 46.00 47.40 47.40 -4.95 2 2 190.00 6.70 7.75 7.75 0 0 0
April 17, 2026 42.05 43.55 43.55 0 0 0 195.00 7.90 8.95 8.95 0 0 0
April 17, 2026 38.60 39.80 39.80 0 0 0 200.00 9.10 10.20 10.20 0 1 0
April 17, 2026 34.90 36.45 36.45 0 6 0 205.00 10.45 12.05 12.05 0 0 0
April 17, 2026 31.75 33.75 33.75 -4.00 5 2 210.00 12.10 13.60 13.60 0 0 0
April 17, 2026 28.50 29.75 29.75 0 0 0 215.00 13.90 15.35 15.35 0 0 0
April 17, 2026 25.55 26.95 26.95 0 0 0 220.00 15.85 17.30 17.30 0 0 0
April 17, 2026 22.65 24.80 24.80 0 0 0 225.00 18.05 19.50 19.50 0 0 0
April 17, 2026 20.05 21.40 21.40 0 1 0 230.00 20.45 21.80 21.80 0 0 0
April 17, 2026 17.60 19.00 19.00 0 4 0 235.00 23.00 24.70 24.70 0 0 0
April 17, 2026 15.45 17.15 17.15 0 0 0 240.00 25.75 27.45 27.45 0 0 0
April 17, 2026 13.35 14.85 14.85 0 2 0 245.00 28.80 30.55 30.55 0 0 0
April 17, 2026 11.55 13.05 13.05 0 0 0 250.00 31.90 33.65 33.65 0 0 0
April 17, 2026 8.60 9.70 9.70 0 0 0 260.00 38.40 40.65 40.65 0 0 0
May 15, 2026 44.95 47.20 47.20 0 0 0 195.00 10.40 11.45 11.45 0.70 0 1
May 15, 2026 41.35 42.90 42.90 0 0 0 200.00 11.35 12.80 12.80 0 1 0
May 15, 2026 38.00 40.25 40.25 0 0 0 205.00 13.05 14.30 14.30 0 0 0
May 15, 2026 34.80 36.20 36.20 0 0 0 210.00 14.80 16.00 16.00 0 0 0
May 15, 2026 31.65 33.95 33.95 0 0 0 215.00 16.70 17.90 17.90 0 0 0
May 15, 2026 28.75 30.20 30.20 0 0 0 220.00 18.75 19.95 19.95 0 0 0
May 15, 2026 26.05 27.45 27.45 0 0 0 225.00 21.05 22.20 22.20 0 0 0
May 15, 2026 23.45 25.65 25.65 0 1 0 230.00 23.40 24.90 24.90 0 0 0
May 15, 2026 21.00 23.20 23.20 0 0 0 235.00 26.00 27.50 27.50 0 0 0
May 15, 2026 18.75 20.55 20.55 0 0 0 240.00 28.70 30.20 30.20 0 0 0
May 15, 2026 16.75 18.25 18.25 0 0 0 245.00 31.65 33.20 33.20 0 0 0
May 15, 2026 14.90 16.20 16.20 0 0 0 250.00 34.65 36.40 36.40 0 0 0
May 15, 2026 11.60 12.65 12.65 0 0 0 260.00 41.20 43.15 43.15 0 0 0
June 19, 2026 139.35 141.30 141.30 0 53 0 90.00 0.50 1.00 1.00 0 9 0
June 19, 2026 134.55 136.45 136.45 0 0 0 95.00 0.70 1.20 1.20 0 0 0
June 19, 2026 129.55 131.55 131.55 0 0 0 100.00 0.80 1.30 1.30 0 27 0
June 19, 2026 119.55 122.00 122.00 0 8 0 110.00 1.20 1.70 1.70 0 0 0
June 19, 2026 110.65 112.55 112.55 0 54 0 120.00 1.70 2.20 2.20 0 20 0
June 19, 2026 100.00 103.15 103.15 0 20 0 130.00 2.11 2.89 2.89 0 10 0
June 19, 2026 92.10 94.00 94.00 0 2 0 140.00 2.80 3.60 3.60 0 15 0
June 19, 2026 83.15 85.10 85.10 0 30 0 150.00 3.70 4.50 4.50 0 0 0
June 19, 2026 74.40 76.30 76.30 0 25 0 160.00 4.90 5.70 5.70 0 4 0
June 19, 2026 65.95 68.00 68.00 0 0 0 170.00 6.35 7.40 7.40 0 1 0
June 19, 2026 57.90 59.95 59.95 0 292 0 180.00 8.30 9.20 9.20 0 41 0
June 19, 2026 50.35 52.05 52.05 0 1 0 190.00 10.40 11.90 11.90 0 0 0
June 19, 2026 43.35 44.50 44.50 -5.70 526 1 200.00 13.40 14.80 14.80 0 1 1
June 19, 2026 36.85 38.50 38.50 0 25 0 210.00 16.85 18.10 18.10 0 0 0
June 19, 2026 30.95 32.75 32.75 -0.60 58 5 220.00 20.70 22.35 22.35 0 1 0
June 19, 2026 25.65 27.65 27.65 0 2 1 230.00 24.80 27.20 27.20 0 0 0
June 19, 2026 20.75 22.95 22.95 0 1 0 240.00 30.35 32.40 32.40 0 0 0
June 19, 2026 17.00 18.80 18.80 0 20 0 250.00 36.25 38.30 38.30 0 0 0
June 19, 2026 13.55 15.40 15.40 0 0 0 260.00 42.80 44.80 44.80 0 0 0
June 19, 2026 5.25 6.30 6.30 0 51 0 300.00 73.50 76.95 76.95 0 0 0
September 18, 2026 94.75 97.05 97.05 0 0 0 140.00 4.80 5.60 5.60 0 33 0
September 18, 2026 86.40 88.60 88.60 0 33 0 150.00 6.05 7.00 7.00 0 1 0
September 18, 2026 78.20 80.05 80.05 0 1 0 160.00 7.75 8.80 8.80 0 0 0
September 18, 2026 70.30 72.30 72.30 0 5 0 170.00 9.75 10.70 10.70 0 0 0
September 18, 2026 62.85 64.95 64.95 0 22 0 180.00 12.00 13.40 13.40 0 6 0
September 18, 2026 55.85 58.00 58.00 0 23 0 190.00 14.90 16.20 16.20 0 0 0
September 18, 2026 49.25 51.05 51.05 0 23 0 200.00 17.60 19.40 19.40 0 0 0
September 18, 2026 43.15 45.00 45.00 0 16 0 210.00 21.55 23.55 23.55 0 0 0
September 18, 2026 37.45 39.55 39.55 0 4 0 220.00 25.80 27.80 27.80 0 250 0
September 18, 2026 32.35 34.50 34.50 -5.50 0 3 230.00 30.50 32.50 32.50 0 0 0
September 18, 2026 27.70 29.65 29.65 0 8 0 240.00 35.85 37.70 37.70 0 10 0
September 18, 2026 23.55 25.35 25.35 0 2 0 250.00 41.45 43.50 43.50 0 0 0
September 18, 2026 20.15 21.80 21.80 0 10 0 260.00 47.65 49.80 49.80 0 0 0
September 18, 2026 9.95 10.90 10.90 0 0 0 300.00 76.70 80.25 80.25 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.