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: July 12, 2025 at 5:55 a.m.   (Real-time)

  • Last price: 159.010
  • Net change: -1.940
  • Bid price: 158.500
  • Ask price: 159.220
  • 30-day historical volatility: 59.02%
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: 3,731
Volume: 16
Open interest: 3,661
Volume: 39
July 25, 2025 (Weekly) 64.75 66.95 66.95 0 0 0 93.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 63.75 65.95 65.95 0 0 0 94.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 62.75 65.00 65.00 0 0 0 95.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 61.75 63.95 63.95 0 0 0 96.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 60.75 62.95 62.95 0 0 0 97.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 59.75 61.95 61.95 0 0 0 98.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 58.75 61.00 61.00 0 0 0 99.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 57.75 60.00 60.00 0 0 0 100.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 55.40 58.00 58.00 0 0 0 102.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 53.75 56.00 56.00 0 30 0 104.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 51.40 54.00 54.00 0 0 0 106.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 49.75 52.00 52.00 0 11 0 108.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 47.70 50.00 50.00 0 0 0 110.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 45.70 48.00 48.00 0 15 0 112.00 0 0.49 0.49 0 1 0
July 25, 2025 (Weekly) 43.70 45.95 45.95 0 30 0 114.00 0 0.49 0.49 0 20 0
July 25, 2025 (Weekly) 41.85 43.95 43.95 0 10 0 116.00 0 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 39.75 42.00 42.00 0 0 0 118.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 37.75 40.05 40.05 0 130 0 120.00 0.01 0.49 0.49 0 10 0
July 25, 2025 (Weekly) 35.85 38.05 38.05 0 30 0 122.00 0.01 0.49 0.49 0 20 0
July 25, 2025 (Weekly) 33.80 36.00 36.00 0 10 0 124.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 31.80 34.10 34.10 0 0 0 126.00 0.01 0.49 0.49 0 0 0
July 25, 2025 (Weekly) 29.85 32.10 32.10 0 0 0 128.00 0.01 0.49 0.49 0 96 0
July 25, 2025 (Weekly) 23.95 26.20 26.20 0 0 0 134.00 0.10 0.59 0.59 0 10 0
July 25, 2025 (Weekly) 22.00 24.25 24.25 0 0 0 136.00 0.14 0.63 0.63 0 0 0
July 25, 2025 (Weekly) 20.50 22.15 22.15 0 10 0 138.00 0.17 0.69 0.70 0 0 0
July 25, 2025 (Weekly) 18.60 20.15 20.15 0 10 0 140.00 0.22 0.82 0.83 0 1 0
July 25, 2025 (Weekly) 16.70 18.25 18.25 0 0 0 142.00 0.26 0.93 0.94 0 0 0
July 25, 2025 (Weekly) 14.75 16.35 16.35 0 0 0 144.00 0.37 1.07 1.09 0 0 0
July 25, 2025 (Weekly) 13.10 14.55 14.55 0 0 0 146.00 0.60 1.26 1.28 0 0 0
July 25, 2025 (Weekly) 11.25 12.75 12.75 0 10 0 148.00 0.84 1.50 1.53 0 0 0
July 25, 2025 (Weekly) 9.95 11.00 10.90 0 0 0 150.00 1.01 1.82 1.86 0 1 0
July 25, 2025 (Weekly) 8.40 9.40 9.30 0 0 0 152.00 1.45 2.22 2.27 0 0 0
July 25, 2025 (Weekly) 6.90 7.95 7.95 0 1 0 154.00 1.94 2.72 2.79 0 0 0
July 25, 2025 (Weekly) 5.50 6.65 6.65 0 0 0 156.00 2.44 3.35 3.45 0 0 0
July 25, 2025 (Weekly) 4.35 5.35 5.25 0 0 0 158.00 3.30 4.00 4.00 0 0 0
July 25, 2025 (Weekly) 3.25 4.20 4.20 0 0 0 160.00 4.15 5.05 5.20 0 0 0
July 25, 2025 (Weekly) 2.38 3.25 3.25 0 0 0 162.00 5.30 6.30 6.30 0 0 0
July 25, 2025 (Weekly) 1.65 2.47 2.47 0 0 0 164.00 6.55 7.50 7.60 0 0 0
July 25, 2025 (Weekly) 1.07 1.82 1.82 0 0 0 166.00 7.80 8.95 9.05 0 0 0
July 25, 2025 (Weekly) 0.59 1.42 1.42 0 0 0 168.00 9.40 10.50 10.60 0 0 0
August 1, 2025 (Weekly) 60.30 63.30 63.30 0 0 0 97.00 0 0.49 0.49 0 20 0
August 1, 2025 (Weekly) 59.30 62.70 62.70 0 0 0 98.00 0 1.46 1.46 0 0 0
August 1, 2025 (Weekly) 58.40 61.70 61.70 0 0 0 99.00 0 1.46 1.46 0 12 0
August 1, 2025 (Weekly) 57.40 60.70 60.70 0 0 0 100.00 0 1.47 1.47 0 12 0
August 1, 2025 (Weekly) 55.55 58.70 58.70 0 0 0 102.00 0.01 1.48 1.48 0 12 0
August 1, 2025 (Weekly) 53.35 56.70 56.70 0 0 0 104.00 0.01 1.49 1.49 0 12 0
August 1, 2025 (Weekly) 51.45 54.75 54.75 0 0 0 106.00 0.01 1.51 1.51 0 0 0
August 1, 2025 (Weekly) 50.00 52.75 52.75 0 0 0 108.00 0.01 1.53 1.53 0 0 0
August 1, 2025 (Weekly) 48.00 50.90 50.90 0 1 0 110.00 0.01 1.55 1.55 0 0 0
August 1, 2025 (Weekly) 46.00 48.85 48.85 0 0 0 112.00 0.01 1.58 1.58 0 0 0
August 1, 2025 (Weekly) 44.10 46.90 46.90 0 0 0 114.00 0.01 1.62 1.62 0 0 0
August 1, 2025 (Weekly) 42.10 44.90 44.95 0 1 0 116.00 0.01 1.64 1.66 0 0 0
August 1, 2025 (Weekly) 40.20 42.95 42.95 0 1 0 118.00 0.01 1.70 1.70 0 0 0
August 1, 2025 (Weekly) 38.20 40.45 40.45 0 0 0 120.00 0.01 1.75 1.75 0 0 0
August 1, 2025 (Weekly) 36.30 38.50 38.50 0 0 0 122.00 0.02 1.81 1.81 0 0 0
August 1, 2025 (Weekly) 34.40 36.85 36.85 0 0 0 124.00 0.02 1.86 1.88 0 0 0
August 1, 2025 (Weekly) 32.50 34.65 34.65 0 0 0 126.00 0.02 1.93 1.95 0 0 0
August 1, 2025 (Weekly) 30.60 32.75 32.75 0 1 0 128.00 0.02 2.03 2.03 0 0 0
August 1, 2025 (Weekly) 24.65 27.00 27.00 0 0 0 134.00 0.02 2.34 2.35 0 0 0
August 1, 2025 (Weekly) 22.80 25.15 25.15 0 0 0 136.00 0.02 2.47 2.48 0 0 0
August 1, 2025 (Weekly) 20.95 23.95 23.95 0 0 0 138.00 0.02 2.63 2.64 0 0 0
August 1, 2025 (Weekly) 19.35 21.75 21.75 0 1 0 140.00 0.19 2.82 2.84 0 0 0
August 1, 2025 (Weekly) 17.55 20.00 20.00 0 0 0 142.00 0.43 3.05 3.10 0 0 0
August 1, 2025 (Weekly) 15.85 18.45 18.45 0 0 0 144.00 0.72 3.35 3.35 0 0 0
August 1, 2025 (Weekly) 14.20 16.75 16.75 0 0 0 146.00 1.07 3.65 3.70 0 0 0
August 1, 2025 (Weekly) 12.55 15.15 15.15 0 0 0 148.00 1.48 4.05 4.10 0 0 0
August 1, 2025 (Weekly) 11.00 13.70 13.70 0 0 0 150.00 1.96 4.50 4.55 0 4 0
August 1, 2025 (Weekly) 9.55 12.25 12.25 0 0 0 152.00 2.49 5.05 5.10 0 0 0
August 1, 2025 (Weekly) 8.20 10.90 10.90 0 0 0 154.00 3.05 5.65 5.70 0 0 0
August 1, 2025 (Weekly) 6.90 9.65 9.65 0 0 0 156.00 3.80 6.35 6.45 0 0 0
August 1, 2025 (Weekly) 5.70 8.45 8.45 0 0 0 158.00 4.65 7.20 7.30 0 0 0
August 1, 2025 (Weekly) 4.65 7.40 7.40 0 0 0 160.00 5.60 8.10 8.20 0 0 0
August 1, 2025 (Weekly) 3.70 6.45 6.45 0 0 0 162.00 6.70 9.15 9.25 0 0 0
August 1, 2025 (Weekly) 2.84 5.55 5.55 0 0 0 164.00 7.85 10.30 10.40 0 0 0
August 1, 2025 (Weekly) 2.09 4.80 4.80 0 0 0 166.00 9.15 11.55 11.70 0 0 0
August 1, 2025 (Weekly) 1.45 4.20 4.20 0 0 0 168.00 10.50 12.90 13.05 0 0 0
August 8, 2025 (Weekly) 51.70 54.35 54.35 0 0 0 106.00 0.11 0.61 0.61 0 10 0
August 8, 2025 (Weekly) 50.25 52.35 52.35 0 0 0 108.00 0.15 0.65 0.65 0 0 0
August 8, 2025 (Weekly) 48.15 50.40 50.40 0 0 0 110.00 0.20 0.69 0.69 0 0 0
August 8, 2025 (Weekly) 46.20 48.50 48.50 0 0 0 112.00 0.24 0.73 0.73 0 0 0
August 8, 2025 (Weekly) 44.25 46.55 46.55 0 0 0 114.00 0.29 0.78 0.78 0 0 0
August 8, 2025 (Weekly) 42.30 44.60 44.60 0 0 0 116.00 0.35 0.84 0.84 0 0 0
August 8, 2025 (Weekly) 40.35 42.70 42.70 0 0 0 118.00 0.41 0.90 0.90 0 0 0
August 8, 2025 (Weekly) 38.65 40.75 40.75 0 0 0 120.00 0.44 0.97 0.97 0 0 0
August 8, 2025 (Weekly) 36.60 38.85 38.85 0 0 0 122.00 0.50 1.06 1.06 0 0 0
August 8, 2025 (Weekly) 34.70 36.95 36.95 0 0 0 124.00 0.58 1.16 1.17 0 0 0
August 8, 2025 (Weekly) 32.80 35.05 35.05 0 0 0 126.00 0.61 1.31 1.32 0 0 0
August 8, 2025 (Weekly) 31.05 33.20 33.20 0 0 0 128.00 0.72 1.44 1.45 0 0 0
August 8, 2025 (Weekly) 25.35 28.05 28.05 0 0 0 134.00 1.16 1.90 1.92 0 2 0
August 8, 2025 (Weekly) 23.60 26.20 26.20 0 0 0 136.00 1.36 2.10 2.12 0 0 0
August 8, 2025 (Weekly) 21.85 24.40 24.40 0 0 0 138.00 1.54 2.34 2.37 0 10 0
August 8, 2025 (Weekly) 20.55 22.35 22.35 0 0 0 140.00 1.89 2.62 2.65 0 0 0
August 8, 2025 (Weekly) 18.80 20.45 20.45 0 0 0 142.00 2.13 2.95 2.98 0 0 0
August 8, 2025 (Weekly) 17.15 18.85 18.85 0 0 0 144.00 2.65 3.35 3.40 0 0 0
August 8, 2025 (Weekly) 15.60 17.20 17.20 0 10 0 146.00 3.05 3.80 3.85 0 0 0
August 8, 2025 (Weekly) 14.15 15.75 15.75 0 0 0 148.00 3.45 4.30 4.35 0 0 0
August 8, 2025 (Weekly) 12.70 14.20 14.20 0 20 0 150.00 4.00 4.85 4.95 0 0 0
August 8, 2025 (Weekly) 11.35 12.90 12.90 0 0 0 152.00 4.65 5.50 5.60 0 0 0
August 8, 2025 (Weekly) 10.55 11.65 11.25 0 0 0 154.00 5.40 6.40 6.40 0 0 0
August 8, 2025 (Weekly) 9.30 10.40 10.30 0 1 0 156.00 6.15 7.15 7.15 0 0 0
August 8, 2025 (Weekly) 8.15 9.25 9.20 0 2 0 158.00 7.05 7.95 8.00 0 0 0
August 8, 2025 (Weekly) 7.15 8.20 8.20 0 2 0 160.00 8.00 8.90 8.90 0 0 0
August 8, 2025 (Weekly) 6.20 7.20 7.20 0 0 0 162.00 9.00 9.95 9.95 0 0 0
August 8, 2025 (Weekly) 5.25 6.30 6.30 0 0 0 164.00 10.05 11.05 11.10 0 0 0
August 8, 2025 (Weekly) 4.65 5.50 5.50 0 0 0 166.00 10.90 12.30 12.30 0 0 0
August 8, 2025 (Weekly) 3.95 4.60 4.60 0 0 0 168.00 12.35 13.60 13.65 0 0 0
August 22, 2025 (Weekly) 25.90 27.85 27.85 0 0 0 134.00 1.74 2.49 2.51 0 0 0
August 22, 2025 (Weekly) 24.15 26.20 26.20 0 0 0 136.00 2.01 2.81 2.81 0 0 0
August 22, 2025 (Weekly) 22.45 24.45 24.45 0 0 0 138.00 2.28 3.10 3.10 0 0 0
August 22, 2025 (Weekly) 20.80 22.80 22.80 0 0 0 140.00 2.61 3.45 3.45 0 0 0
August 22, 2025 (Weekly) 19.90 21.10 21.10 0 0 0 142.00 2.98 3.80 3.85 0 0 0
August 22, 2025 (Weekly) 18.35 19.55 19.55 0 0 0 144.00 3.40 4.25 4.30 0 0 0
August 22, 2025 (Weekly) 16.70 18.15 18.15 0 0 0 146.00 3.85 4.75 4.80 0 0 0
August 22, 2025 (Weekly) 15.25 16.70 16.70 0 4 0 148.00 4.40 5.30 5.35 0 0 0
August 22, 2025 (Weekly) 13.90 15.20 15.20 0 0 0 150.00 4.95 5.90 5.95 0 0 0
August 22, 2025 (Weekly) 12.60 13.90 13.90 0 0 0 152.00 5.55 6.75 6.75 0 0 0
August 22, 2025 (Weekly) 11.35 12.95 12.95 0 0 0 154.00 6.30 7.40 7.50 0 0 0
August 22, 2025 (Weekly) 10.40 12.00 11.25 0 0 0 156.00 7.10 8.20 8.30 0 0 0
August 22, 2025 (Weekly) 9.35 10.40 10.30 0 0 0 158.00 8.05 9.10 9.10 0 0 0
August 22, 2025 (Weekly) 8.35 9.35 9.35 0 0 0 160.00 9.00 10.00 10.10 0 0 0
August 22, 2025 (Weekly) 7.35 8.30 8.30 0 0 0 162.00 10.00 11.05 11.05 0 0 0
August 22, 2025 (Weekly) 6.45 7.40 7.40 0 0 0 164.00 11.05 12.40 12.40 0 0 0
August 22, 2025 (Weekly) 5.55 6.65 6.65 0 0 0 166.00 11.85 13.65 13.80 0 0 0
August 22, 2025 (Weekly) 4.95 5.85 5.85 0 0 0 168.00 13.25 14.90 14.90 0 0 0
August 29, 2025 (Weekly) 15.90 17.25 17.25 0 0 0 148.00 4.85 5.75 5.80 0 0 0
August 29, 2025 (Weekly) 14.45 15.70 15.70 0 0 0 150.00 5.45 6.55 6.55 0 0 0
August 29, 2025 (Weekly) 13.10 14.45 14.45 0 0 0 152.00 6.00 7.15 7.25 0 0 0
August 29, 2025 (Weekly) 11.85 13.15 13.15 0 0 0 154.00 6.80 7.90 7.90 0 0 0
August 29, 2025 (Weekly) 10.70 12.05 12.05 0 0 0 156.00 7.60 8.70 8.80 0 0 0
August 29, 2025 (Weekly) 9.95 10.90 10.90 0 0 0 158.00 8.45 9.60 9.60 0 0 0
August 29, 2025 (Weekly) 8.95 9.90 9.80 0 0 0 160.00 9.35 10.55 10.55 0 0 0
August 29, 2025 (Weekly) 7.90 8.90 8.90 0 0 0 162.00 10.10 11.90 11.90 0 0 0
August 29, 2025 (Weekly) 7.00 8.00 8.00 0 0 0 164.00 11.50 12.90 12.90 0 0 0
August 29, 2025 (Weekly) 6.15 7.15 7.15 0 0 0 166.00 12.35 14.15 14.30 0 0 0
August 29, 2025 (Weekly) 5.40 6.30 6.30 0 0 0 168.00 13.70 15.25 15.25 0 0 0
July 18, 2025 89.95 91.50 91.50 0 0 0 68.00 0 0.45 0.45 0 58 0
July 18, 2025 87.95 89.50 89.50 0 0 0 70.00 0 0.45 0.45 0 15 0
July 18, 2025 85.95 87.50 87.50 0 0 0 72.00 0 0.45 0.45 0 12 0
July 18, 2025 83.95 85.60 85.60 0 0 0 74.00 0 0.45 0.45 0 63 0
July 18, 2025 81.95 83.60 83.60 0 0 0 76.00 0 0.45 0.45 0 18 0
July 18, 2025 79.95 81.50 81.50 0 0 0 78.00 0 0.45 0.45 0 104 0
July 18, 2025 77.95 79.50 79.50 0 3 0 80.00 0 0.45 0.45 0 2 0
July 18, 2025 75.95 77.50 77.50 0 0 0 82.00 0 0.45 0.45 0 0 0
July 18, 2025 73.95 75.50 75.50 0 10 0 84.00 0 0.45 0.45 0 0 0
July 18, 2025 71.95 73.60 73.60 0 0 0 86.00 0 0.45 0.45 0 11 0
July 18, 2025 69.95 71.50 71.50 0 16 0 88.00 0 0.45 0.45 0 0 0
July 18, 2025 67.95 69.50 69.50 0 12 0 90.00 0 0.45 0.45 0 12 0
July 18, 2025 65.95 67.50 67.50 0 15 0 92.00 0 0.45 0.45 0 0 0
July 18, 2025 63.95 65.50 65.50 0 12 0 94.00 0 0.45 0.45 0 0 0
July 18, 2025 62.10 63.50 63.50 0 23 0 96.00 0 0.45 0.45 0 23 0
July 18, 2025 60.10 61.50 61.50 0 13 0 98.00 0 0.45 0.45 0 0 0
July 18, 2025 58.05 59.60 59.60 -2.20 123 10 100.00 0 0.45 0.45 0 10 0
July 18, 2025 53.05 54.50 54.50 0 97 1 105.00 0 0.45 0.45 0 9 0
July 18, 2025 48.05 49.55 49.55 0 22 1 110.00 0 0.45 0.45 0 2 0
July 18, 2025 43.05 44.55 44.55 0 9 0 115.00 0 0.45 0.45 0 6 0
July 18, 2025 38.05 39.55 39.55 0 20 0 120.00 0 0.45 0.45 0 0 0
July 18, 2025 33.05 34.55 34.55 0 2 0 125.00 0 0.45 0.45 0 19 0
July 18, 2025 28.00 29.55 29.55 0 32 0 130.00 0 0.47 0.47 0 23 0
July 18, 2025 23.00 24.55 24.55 0 16 0 135.00 0 0.49 0.49 0 66 0
July 18, 2025 18.20 19.65 19.65 -0.35 124 1 140.00 0.01 0.49 0.49 0 369 0
July 18, 2025 16.30 17.70 17.70 0 0 0 142.00 0.01 0.50 0.50 0 2 0
July 18, 2025 14.40 15.75 15.75 0 0 0 144.00 0.01 0.56 0.56 0 0 0
July 18, 2025 13.35 14.80 14.80 0 0 0 145.00 0.03 0.60 0.60 -0.18 1 10
July 18, 2025 12.45 13.85 13.85 0 0 0 146.00 0.05 0.68 0.69 0 0 0
July 18, 2025 10.60 11.95 11.95 0 0 0 148.00 0.15 0.80 0.82 0 0 0
July 18, 2025 9.05 10.10 10.10 0 11 0 150.00 0.23 0.99 1.01 0 8 0
July 18, 2025 7.30 8.40 8.40 0 0 0 152.00 0.45 1.26 1.29 0 11 1
July 18, 2025 5.75 6.70 6.70 0 0 0 154.00 0.83 1.64 1.69 0 0 0
July 18, 2025 5.10 6.05 6.05 0 10 0 155.00 1.01 1.88 1.94 0 0 0
July 18, 2025 4.35 5.35 5.35 0 0 0 156.00 1.27 2.17 2.24 -0.29 0 5
July 18, 2025 3.05 4.05 4.05 0 0 0 158.00 1.95 2.90 2.99 0 0 1
July 18, 2025 1.98 2.93 2.93 0 8 0 160.00 2.97 3.85 3.95 0 0 1
July 18, 2025 1.16 2.01 2.01 0 0 0 162.00 4.15 5.00 5.15 0 0 0
July 18, 2025 0.51 1.31 1.31 0 0 0 164.00 5.40 6.50 6.65 0 0 0
July 18, 2025 0.30 1.12 1.12 -1.09 10 2 165.00 6.15 7.30 7.40 0 20 0
July 18, 2025 0.13 0.95 0.95 0 0 0 166.00 7.00 8.10 8.25 0 0 0
July 18, 2025 0.01 0.69 0.69 0 0 0 168.00 8.75 9.85 9.95 0 0 0
July 18, 2025 0.01 0.49 0.49 0 0 0 170.00 10.60 12.10 12.10 0 0 0
August 15, 2025 89.80 92.10 92.10 0 0 0 68.00 0 0.49 0.49 0 65 0
August 15, 2025 87.60 90.10 90.10 0 0 0 70.00 0 0.49 0.49 0 2 0
August 15, 2025 85.55 88.10 88.10 0 0 0 72.00 0 0.49 0.49 0 102 0
August 15, 2025 83.70 86.15 86.15 0 0 0 74.00 0 0.49 0.49 0 32 0
August 15, 2025 81.60 84.15 84.15 0 10 0 76.00 0 0.49 0.49 0 35 0
August 15, 2025 79.60 82.15 82.15 0 0 0 78.00 0 0.49 0.49 0 3 0
August 15, 2025 77.80 80.15 80.15 0 0 0 80.00 0 0.49 0.49 0 17 0
August 15, 2025 75.80 78.10 78.10 0 0 0 82.00 0 0.49 0.49 0 103 0
August 15, 2025 73.65 76.20 76.20 0 140 0 84.00 0 0.49 0.49 0 140 0
August 15, 2025 71.65 74.20 74.20 0 10 0 86.00 0 0.49 0.49 0 10 0
August 15, 2025 69.85 72.20 72.20 0 5 0 88.00 0 0.49 0.49 0 13 0
August 15, 2025 68.00 70.25 70.25 0 12 0 90.00 0.01 0.49 0.49 0 21 0
August 15, 2025 65.95 68.35 68.35 0 0 0 92.00 0.01 0.49 0.49 0 4 0
August 15, 2025 64.05 66.35 66.35 0 41 0 94.00 0.01 0.49 0.49 0 11 0
August 15, 2025 61.70 64.40 64.40 0 22 0 96.00 0.02 0.52 0.52 0 2 0
August 15, 2025 60.10 62.40 62.40 0 0 0 98.00 0.05 0.54 0.54 0 0 0
August 15, 2025 58.05 60.45 60.45 0 88 0 100.00 0.08 0.57 0.57 0 18 0
August 15, 2025 53.30 55.55 55.55 0 11 0 105.00 0.17 0.66 0.66 0 22 0
August 15, 2025 48.45 50.70 50.70 0 37 0 110.00 0.29 0.78 0.78 0 13 0
August 15, 2025 43.45 45.90 45.90 0 20 0 115.00 0.43 0.92 0.92 0 1 0
August 15, 2025 38.60 41.15 41.15 0 16 0 120.00 0.57 1.11 1.12 0 1 0
August 15, 2025 33.80 36.45 36.45 0 4 0 125.00 0.76 1.43 1.44 0 35 0
August 15, 2025 29.25 31.40 31.40 0 10 0 130.00 1.10 1.78 1.79 0 53 0
August 15, 2025 24.75 27.00 27.00 0 12 0 135.00 1.70 2.28 2.30 0 50 0
August 15, 2025 20.65 23.15 23.15 0 53 0 140.00 2.32 3.05 3.05 0 0 0
August 15, 2025 16.90 18.55 18.55 0 0 0 145.00 3.30 4.00 4.00 0 0 0
August 15, 2025 13.25 14.85 14.85 0 0 0 150.00 4.70 5.30 5.30 0 1 0
August 15, 2025 10.40 11.80 11.35 0 4 0 155.00 6.30 7.30 7.30 0 2 0
August 15, 2025 7.75 8.80 8.70 0 18 0 160.00 8.50 9.55 9.55 0 2 0
August 15, 2025 5.45 6.50 6.40 0 17 0 165.00 11.25 12.20 12.25 0 0 0
August 15, 2025 3.80 4.75 4.75 0 21 0 170.00 14.10 15.50 15.55 0 0 0
August 15, 2025 2.46 3.50 3.35 0 0 0 175.00 17.85 19.40 19.40 0 0 0
August 15, 2025 1.51 2.44 2.44 0 0 0 180.00 21.95 23.65 23.65 0 0 0
September 19, 2025 98.25 99.85 99.85 0 0 0 60.00 0 0.49 0.49 0 231 0
September 19, 2025 90.20 92.00 92.00 0 0 0 68.00 0 0.49 0.49 0 71 0
September 19, 2025 88.40 90.10 90.10 0 40 0 70.00 0 0.49 0.49 0 76 0
September 19, 2025 86.35 88.10 88.10 0 0 0 72.00 0.02 0.50 0.50 0 10 0
September 19, 2025 84.45 86.15 86.15 0 0 0 74.00 0.04 0.53 0.53 0 0 0
September 19, 2025 83.60 85.15 85.15 0 0 0 75.00 0.05 0.54 0.54 0 13 0
September 19, 2025 82.30 84.15 84.15 0 0 0 76.00 0.07 0.56 0.56 0 1 0
September 19, 2025 80.50 82.20 82.20 0 0 0 78.00 0.10 0.58 0.58 0 10 0
September 19, 2025 78.55 80.20 80.20 0 78 0 80.00 0.13 0.62 0.62 0 65 0
September 19, 2025 76.55 78.30 78.30 0 10 0 82.00 0.16 0.65 0.65 0 0 0
September 19, 2025 74.60 76.35 76.35 0 10 0 84.00 0.20 0.68 0.68 0 0 0
September 19, 2025 73.65 75.30 75.30 0 193 0 85.00 0.22 0.70 0.70 0 80 0
September 19, 2025 72.70 74.35 74.35 0 0 0 86.00 0.23 0.66 0.66 0 0 0
September 19, 2025 70.70 72.45 72.45 0 0 0 88.00 0.27 0.72 0.72 0 0 0
September 19, 2025 68.70 70.45 70.45 0 40 0 90.00 0.31 0.78 0.78 0 16 0
September 19, 2025 66.85 68.60 68.60 0 24 0 92.00 0.36 0.84 0.84 0 0 0
September 19, 2025 64.85 66.65 66.65 0 0 0 94.00 0.40 0.89 0.89 0 0 0
September 19, 2025 63.90 65.70 65.70 0 11 0 95.00 0.43 0.91 0.91 0 5 0
September 19, 2025 62.95 64.70 64.70 0 0 0 96.00 0.45 0.93 0.93 0 2 0
September 19, 2025 60.95 62.75 62.75 0 0 0 98.00 0.50 0.99 0.99 0 1 0
September 19, 2025 59.05 60.85 60.85 0 35 0 100.00 0.55 1.05 1.05 0 19 0
September 19, 2025 54.35 55.95 55.95 0 21 0 105.00 0.71 1.20 1.20 0 34 0
September 19, 2025 49.70 51.30 51.30 0 140 0 110.00 0.87 1.39 1.39 0 12 0
September 19, 2025 45.20 46.65 46.65 0 1 0 115.00 1.09 1.68 1.69 0 22 0
September 19, 2025 40.55 41.80 41.80 0 38 0 120.00 1.41 2.01 2.02 0 6 0
September 19, 2025 36.20 37.50 37.50 0 0 0 125.00 1.85 2.44 2.46 0 2 0
September 19, 2025 31.60 32.90 32.90 0 16 0 130.00 2.32 3.05 3.05 0 0 0
September 19, 2025 26.65 28.45 28.45 0 4 0 135.00 3.05 3.80 3.80 0 0 0
September 19, 2025 22.40 24.45 24.45 0 24 0 140.00 3.90 4.75 4.80 0 3 0
September 19, 2025 19.20 20.65 20.65 0 0 0 145.00 5.10 6.00 6.05 0 0 0
September 19, 2025 15.90 17.25 17.25 0 0 0 150.00 6.55 7.50 7.50 0 0 0
September 19, 2025 12.80 14.00 14.00 0 0 0 155.00 8.35 9.25 9.25 0 1 0
September 19, 2025 10.35 11.15 11.15 0 12 0 160.00 10.30 11.35 11.35 0 0 0
September 19, 2025 8.00 8.70 8.70 0 48 0 165.00 13.00 14.25 14.30 0 0 0
September 19, 2025 5.95 6.65 6.65 -0.95 41 1 170.00 16.00 17.30 17.30 0 0 0
September 19, 2025 4.45 5.05 5.00 0 15 0 175.00 19.40 20.70 20.70 0 0 0
September 19, 2025 3.15 3.65 3.65 0 0 0 180.00 23.20 24.50 24.55 0 0 0
October 17, 2025 84.60 86.55 86.55 0 0 0 74.00 0.21 0.71 0.71 0 0 0
October 17, 2025 82.70 84.60 84.60 0 0 0 76.00 0.24 0.76 0.76 0 90 0
October 17, 2025 80.75 82.65 82.65 0 0 0 78.00 0.28 0.81 0.81 0 3 0
October 17, 2025 79.00 80.75 80.75 0 5 0 80.00 0.32 0.87 0.87 0 6 0
October 17, 2025 76.80 78.75 78.75 0 0 0 82.00 0.37 0.93 0.93 0 1 0
October 17, 2025 74.95 76.85 76.85 0 0 0 84.00 0.41 0.96 0.96 0 0 0
October 17, 2025 73.05 74.95 74.95 0 0 0 86.00 0.46 1.03 1.03 0 0 0
October 17, 2025 71.15 73.05 73.05 0 0 0 88.00 0.51 1.07 1.07 0 0 0
October 17, 2025 69.20 71.00 71.00 0 4 0 90.00 0.57 1.12 1.14 0 51 0
October 17, 2025 67.30 69.10 69.10 0 1 0 92.00 0.63 1.19 1.20 0 0 0
October 17, 2025 65.40 67.20 67.20 0 0 0 94.00 0.69 1.25 1.26 0 12 0
October 17, 2025 63.60 65.35 65.35 0 3 0 96.00 0.75 1.33 1.33 0 14 0
October 17, 2025 61.70 63.50 63.50 0 0 0 98.00 0.82 1.40 1.40 0 12 0
October 17, 2025 59.85 61.60 61.60 0 12 0 100.00 0.90 1.47 1.47 0 1 0
October 17, 2025 55.25 56.75 56.75 0 8 0 105.00 1.10 1.71 1.71 0 43 0
October 17, 2025 50.85 52.15 52.15 0 32 0 110.00 1.34 2.03 2.04 0 50 0
October 17, 2025 46.30 47.55 47.55 0 2 0 115.00 1.63 2.38 2.40 0 12 0
October 17, 2025 41.70 42.90 42.90 0 5 0 120.00 2.12 2.84 2.84 0 0 0
October 17, 2025 37.30 38.45 38.45 0 6 0 125.00 2.63 3.40 3.45 0 0 0
October 17, 2025 31.95 34.00 34.00 0 0 0 130.00 3.20 4.10 4.15 0 0 0
October 17, 2025 27.85 30.35 30.35 0 0 0 135.00 4.05 5.00 5.05 0 0 0
October 17, 2025 24.40 26.35 26.35 0 1 0 140.00 5.10 6.20 6.20 0 0 0
October 17, 2025 20.60 22.45 22.45 0 0 0 145.00 6.35 7.55 7.55 0 0 0
October 17, 2025 17.50 18.90 18.90 0 0 0 150.00 7.95 9.15 9.15 0 0 0
October 17, 2025 14.40 15.90 15.90 0 1 0 155.00 9.85 11.05 11.05 0 0 0
October 17, 2025 11.65 13.20 13.20 0 0 0 160.00 11.75 13.25 13.30 0 0 0
October 17, 2025 9.65 10.75 10.75 0 0 0 165.00 14.35 15.80 15.85 0 0 0
October 17, 2025 7.55 8.65 8.65 0 0 0 170.00 17.10 18.75 18.80 0 0 0
October 17, 2025 5.80 6.75 6.75 0 0 0 175.00 20.65 22.00 22.05 0 0 0
October 17, 2025 4.30 5.00 5.00 0 0 0 180.00 24.10 25.65 25.70 0 0 0
November 21, 2025 77.35 79.55 79.55 0 0 0 82.00 0.69 1.37 1.37 0 1 0
November 21, 2025 75.55 77.50 77.50 0 0 0 84.00 0.76 1.43 1.44 0 0 0
November 21, 2025 73.75 75.60 75.60 0 0 0 86.00 0.83 1.51 1.51 0 0 0
November 21, 2025 71.75 73.95 73.95 0 0 0 88.00 0.91 1.58 1.59 0 0 0
November 21, 2025 69.90 71.90 71.90 0 0 0 90.00 0.99 1.65 1.65 0 0 0
November 21, 2025 68.20 70.05 70.05 0 0 0 92.00 1.08 1.73 1.73 0 0 0
November 21, 2025 66.35 68.40 68.40 0 0 0 94.00 1.17 1.82 1.82 0 1 0
November 21, 2025 64.40 66.55 66.55 0 0 0 96.00 1.25 1.95 1.95 0 0 0
November 21, 2025 62.55 64.30 64.30 0 0 0 98.00 1.35 2.07 2.07 0 0 0
November 21, 2025 60.70 62.45 62.45 0 1 0 100.00 1.46 2.19 2.19 0 20 0
November 21, 2025 56.25 57.90 57.90 0 1 0 105.00 1.71 2.58 2.60 0 0 0
November 21, 2025 51.95 53.45 53.45 0 187 0 110.00 2.09 3.05 3.05 0 0 0
November 21, 2025 47.50 48.85 48.85 0 0 0 115.00 2.56 3.55 3.55 0 1 0
November 21, 2025 43.15 44.15 44.15 0 4 0 120.00 3.15 4.15 4.15 0 0 0
November 21, 2025 38.55 40.00 40.00 0 0 0 125.00 3.85 4.95 4.95 0 0 0
November 21, 2025 34.50 35.90 35.90 0 0 0 130.00 4.70 5.85 5.90 0 2 0
November 21, 2025 30.40 32.00 32.00 0 0 0 135.00 5.75 7.00 7.00 0 1 0
November 21, 2025 26.65 28.60 28.60 0 11 0 140.00 7.05 8.25 8.30 0 0 0
November 21, 2025 23.15 25.00 25.00 0 0 0 145.00 8.50 9.70 9.70 0 2 0
November 21, 2025 20.25 21.40 21.40 0 1 0 150.00 10.10 11.35 11.35 0 0 0
November 21, 2025 17.20 18.35 18.35 0 18 0 155.00 12.10 13.40 13.40 0 0 0
November 21, 2025 14.60 15.65 15.65 0 0 0 160.00 14.35 15.60 15.60 0 0 0
November 21, 2025 12.15 13.20 13.20 0 1 0 165.00 16.95 18.10 18.10 0 0 0
November 21, 2025 10.20 11.20 11.20 0 0 0 170.00 19.85 20.95 20.95 0 0 0
November 21, 2025 8.35 9.30 9.30 0 4 0 175.00 22.70 24.40 24.45 0 0 0
November 21, 2025 6.65 7.55 7.55 0 0 0 180.00 26.15 27.85 27.90 0 0 0
December 19, 2025 98.70 100.95 100.95 0 4 0 60.00 0.24 0.97 0.97 0 128 0
December 19, 2025 93.90 96.15 96.15 0 0 0 65.00 0.35 1.09 1.09 0 50 0
December 19, 2025 89.00 91.40 91.40 0 120 0 70.00 0.48 1.23 1.23 0 30 0
December 19, 2025 84.35 86.60 86.60 0 0 0 75.00 0.65 1.39 1.39 0 59 0
December 19, 2025 79.45 81.80 81.80 0 144 0 80.00 0.83 1.55 1.55 0 43 0
December 19, 2025 74.95 77.20 77.20 0 41 0 85.00 1.04 1.74 1.74 0 11 0
December 19, 2025 70.30 72.55 72.55 0 42 0 90.00 1.24 1.97 1.97 0 34 0
December 19, 2025 66.65 69.00 69.00 0 0 0 94.00 1.48 2.22 2.22 0 0 0
December 19, 2025 65.85 67.65 67.65 0 0 0 95.00 1.53 2.29 2.29 0 14 0
December 19, 2025 64.95 66.85 66.85 0 0 0 96.00 1.57 2.35 2.35 0 12 0
December 19, 2025 63.15 65.05 65.05 0 0 0 98.00 1.65 2.53 2.53 0 0 0
December 19, 2025 61.35 63.25 63.25 0 72 0 100.00 1.79 2.66 2.66 0 23 0
December 19, 2025 56.90 58.70 58.70 0 0 0 105.00 2.11 3.05 3.05 0 40 0
December 19, 2025 52.65 54.25 54.25 0 48 0 110.00 2.58 3.60 3.60 0 11 0
December 19, 2025 48.30 49.45 49.45 0 0 0 115.00 3.20 4.20 4.20 0 20 0
December 19, 2025 43.70 45.10 45.10 0 53 0 120.00 3.80 4.80 4.80 0 0 0
December 19, 2025 38.95 41.10 41.10 0 14 0 125.00 4.65 5.25 5.25 0 0 0
December 19, 2025 35.00 37.10 37.10 0 8 0 130.00 5.50 6.80 6.80 0 0 0
December 19, 2025 31.20 33.30 33.30 0 0 0 135.00 6.65 8.00 8.00 0 0 0
December 19, 2025 27.60 29.95 29.95 0 52 0 140.00 7.95 9.40 9.40 0 0 0
December 19, 2025 24.25 26.25 26.25 0 0 0 145.00 9.50 10.90 11.00 0 0 0
December 19, 2025 21.30 23.00 23.00 0 0 0 150.00 11.10 12.50 12.50 0 0 0
December 19, 2025 18.65 20.15 20.15 0 0 0 155.00 13.15 14.90 14.90 0.50 1 1
December 19, 2025 15.95 17.50 17.50 0 9 0 160.00 15.45 17.10 17.15 0 0 0
December 19, 2025 13.50 15.05 15.05 0 1 0 165.00 18.05 19.65 19.70 0 0 0
December 19, 2025 11.40 12.85 12.85 0 0 0 170.00 20.75 22.45 22.45 0 0 0
December 19, 2025 9.50 11.10 11.10 0 0 0 175.00 23.75 25.55 25.60 0 0 0
December 19, 2025 7.90 9.40 9.10 0 0 0 180.00 27.05 28.90 28.95 0 0 0
March 20, 2026 99.10 102.05 102.05 0 4 0 60.00 0.59 1.16 1.16 -0.49 37 20
March 20, 2026 94.60 97.30 97.30 0 0 0 65.00 0.79 1.72 1.72 0 22 0
March 20, 2026 89.95 92.60 92.60 0 0 0 70.00 1.01 1.93 1.93 0 9 0
March 20, 2026 85.50 88.10 88.10 0 50 0 75.00 1.25 2.17 2.17 0 0 0
March 20, 2026 81.05 83.30 83.30 0 1 0 80.00 1.52 2.44 2.44 0 0 0
March 20, 2026 76.60 78.90 78.90 0 1 0 85.00 1.83 2.75 2.75 0 1 0
March 20, 2026 72.30 74.40 74.40 0 24 0 90.00 2.13 3.20 3.20 0 56 0
March 20, 2026 67.90 70.10 70.10 0 25 0 95.00 2.54 3.65 3.65 0 20 0
March 20, 2026 63.25 65.65 65.65 0 7 0 100.00 3.00 4.20 4.20 0 52 0
March 20, 2026 54.80 56.85 56.85 0 2 0 110.00 4.40 5.55 5.55 0 50 0
March 20, 2026 46.75 48.40 48.40 0 3 0 120.00 6.00 7.35 7.35 0 0 0
March 20, 2026 39.25 40.85 40.85 0 1 0 130.00 8.20 9.70 9.75 0 0 0
March 20, 2026 32.25 33.95 33.95 0 2 0 140.00 11.05 12.75 12.75 0 0 0
March 20, 2026 26.00 28.00 28.00 0 0 0 150.00 14.70 16.50 16.50 0 0 0
March 20, 2026 20.50 22.90 22.00 0 30 0 160.00 19.05 20.95 21.05 0 0 0
March 20, 2026 15.90 17.50 17.50 0 5 0 170.00 24.50 26.65 26.65 0 0 0
March 20, 2026 12.00 13.65 13.65 0 4 0 180.00 30.30 32.75 32.75 0 0 0
March 20, 2026 6.40 8.45 8.45 0 0 0 200.00 44.65 47.20 47.20 0 0 0
June 19, 2026 74.05 76.45 76.45 0 47 0 90.00 2.90 4.95 4.95 0 3 0
June 19, 2026 69.65 72.05 72.05 0 0 0 95.00 3.80 4.50 4.50 0 0 0
June 19, 2026 65.55 67.50 67.50 0 0 0 100.00 4.40 6.25 6.25 0 0 0
June 19, 2026 57.00 59.35 59.35 0 2 0 110.00 5.90 8.20 8.20 0 0 0
June 19, 2026 49.45 51.60 51.60 0 9 0 120.00 8.10 10.20 10.20 0 17 0
June 19, 2026 42.10 44.45 44.45 0 20 0 130.00 10.45 12.75 12.75 0 10 0
June 19, 2026 35.45 37.85 37.85 0 2 0 140.00 13.65 15.90 15.90 0 15 0
June 19, 2026 29.65 31.90 31.90 0 0 0 150.00 17.25 19.75 19.75 0 0 0
June 19, 2026 24.25 26.75 26.75 0 24 0 160.00 22.00 24.50 24.55 0 15 0
June 19, 2026 19.75 22.25 22.25 0 0 0 170.00 27.25 29.85 29.90 0 0 0
June 19, 2026 15.70 18.25 18.25 0 251 0 180.00 33.05 35.85 35.90 0 0 0
June 19, 2026 9.65 12.25 12.25 0 20 0 200.00 46.95 49.75 49.80 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.