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

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

BBD – Bombardier Inc., Cl. B

Last update: April 1, 2023 at 11:00 p.m.   (Real-time)

  • Last price: 73.780
  • Net change: 2.530
  • Bid price: 73.600
  • Ask price: 73.780
  • 30-day historical volatility: 51.46%
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: 6,456
Volume: 269
Open interest: 3,958
Volume: 76
April 6, 2023 (Weekly) 20.50 20.95 20.95 0 0 0 53.00 0 0.10 0.10 0 0 0
April 6, 2023 (Weekly) 19.55 20.00 20.00 0 0 0 54.00 0 0.12 0.12 0 0 0
April 6, 2023 (Weekly) 18.50 19.00 19.00 0 0 0 55.00 0 0.14 0.14 0 0 0
April 6, 2023 (Weekly) 17.55 17.95 17.95 0 0 0 56.00 0 0.15 0.15 0 0 0
April 6, 2023 (Weekly) 16.55 17.00 17.00 0 0 0 57.00 0 0.16 0.16 0 0 0
April 6, 2023 (Weekly) 15.60 16.05 16.05 0 0 0 58.00 0 0.17 0.17 0 0 0
April 6, 2023 (Weekly) 14.55 15.10 15.10 0 0 0 59.00 0.01 0.19 0.19 0 0 0
April 6, 2023 (Weekly) 13.60 14.05 14.05 0 0 0 60.00 0.02 0.20 0.20 0 0 0
April 6, 2023 (Weekly) 12.60 13.00 13.00 0 0 0 61.00 0.04 0.20 0.20 0 0 0
April 6, 2023 (Weekly) 11.65 12.05 12.05 0 2 0 62.00 0.05 0.21 0.21 0 0 0
April 6, 2023 (Weekly) 10.60 11.20 11.20 0 0 0 63.00 0.06 0.23 0.23 0 0 0
April 6, 2023 (Weekly) 9.70 10.20 10.20 0 0 0 64.00 0.08 0.25 0.25 0 1 0
April 6, 2023 (Weekly) 8.70 9.10 9.10 0 0 0 65.00 0.10 0.25 0.25 0 0 0
April 6, 2023 (Weekly) 7.75 8.15 8.15 0.15 1 1 66.00 0.12 0.30 0.30 0 0 0
April 6, 2023 (Weekly) 6.75 7.25 7.25 0 7 0 67.00 0.19 0.40 0.40 0 10 0
April 6, 2023 (Weekly) 5.80 6.25 6.25 0 2 0 68.00 0.24 0.41 0.41 0 0 0
April 6, 2023 (Weekly) 4.95 5.35 5.35 0 2 0 69.00 0.33 0.54 0.54 -0.63 0 2
April 6, 2023 (Weekly) 4.05 4.45 4.45 0 6 0 70.00 0.44 0.61 0.61 -0.95 0 10
April 6, 2023 (Weekly) 3.25 3.65 3.65 0 0 0 71.00 0.59 0.80 0.80 0 0 0
April 6, 2023 (Weekly) 2.55 2.85 2.85 1.06 10 1 72.00 0.84 1.06 1.06 0 0 0
April 6, 2023 (Weekly) 1.88 2.19 2.19 0.77 7 9 73.00 1.17 1.41 1.41 -1.42 0 2
April 6, 2023 (Weekly) 1.25 1.63 1.63 0 0 0 74.00 1.61 1.84 1.84 0 0 0
April 6, 2023 (Weekly) 0.79 1.16 1.16 0.81 0 7 75.00 2.16 2.38 2.38 0 0 0
April 14, 2023 (Weekly) 15.75 16.25 16.25 0 0 0 58.00 0.15 0.31 0.31 0 0 0
April 14, 2023 (Weekly) 14.80 15.15 15.15 0 0 0 59.00 0.17 0.32 0.32 0 0 0
April 14, 2023 (Weekly) 13.85 14.25 14.25 0 0 0 60.00 0.19 0.40 0.40 0 0 0
April 14, 2023 (Weekly) 12.85 13.20 13.20 0 0 0 61.00 0.21 0.38 0.38 0 0 0
April 14, 2023 (Weekly) 11.90 12.35 12.35 0 0 0 62.00 0.25 0.42 0.42 0 0 0
April 14, 2023 (Weekly) 10.95 11.35 11.35 0 0 0 63.00 0.29 0.46 0.46 0 0 0
April 14, 2023 (Weekly) 10.00 10.40 10.40 0 0 0 64.00 0.36 0.58 0.58 0 0 0
April 14, 2023 (Weekly) 9.05 9.50 9.50 0 0 0 65.00 0.42 0.66 0.66 0 0 0
April 14, 2023 (Weekly) 8.15 8.55 8.55 0 0 0 66.00 0.51 0.64 0.64 0 1 0
April 14, 2023 (Weekly) 7.25 7.65 7.65 0 0 0 67.00 0.61 0.76 0.76 0 0 0
April 14, 2023 (Weekly) 6.40 6.80 6.80 0 0 0 68.00 0.73 0.90 0.90 -0.71 0 2
April 14, 2023 (Weekly) 5.60 5.95 5.95 0 0 0 69.00 0.89 1.14 1.14 0 1 0
April 14, 2023 (Weekly) 4.80 5.15 5.15 0 0 0 70.00 1.09 1.29 1.29 0 0 0
April 14, 2023 (Weekly) 4.10 4.45 4.45 0 0 0 71.00 1.35 1.55 1.55 0 0 0
April 14, 2023 (Weekly) 3.45 3.70 3.70 0.58 1 1 72.00 1.67 1.87 1.87 0 0 0
April 14, 2023 (Weekly) 2.82 3.15 3.15 0 5 0 73.00 2.05 2.25 2.25 0 0 0
April 14, 2023 (Weekly) 2.18 2.57 2.57 0 0 0 74.00 2.46 2.70 2.70 0 0 0
April 14, 2023 (Weekly) 1.65 2.08 2.08 2.00 0 1 75.00 2.98 3.25 3.25 0 0 0
April 28, 2023 (Weekly) 9.85 10.30 10.30 0 0 0 65.00 1.06 1.27 1.27 0 4 0
April 28, 2023 (Weekly) 9.05 9.45 9.45 0 0 0 66.00 1.21 1.44 1.44 0 0 0
April 28, 2023 (Weekly) 8.25 8.60 8.60 0 0 0 67.00 1.39 1.60 1.60 0 0 0
April 28, 2023 (Weekly) 7.45 7.80 7.80 0 0 0 68.00 1.59 1.80 1.80 -0.82 0 4
April 28, 2023 (Weekly) 6.70 7.05 7.05 0 0 0 69.00 1.83 2.10 2.10 -0.90 0 8
April 28, 2023 (Weekly) 6.00 6.40 6.40 0 0 0 70.00 2.12 2.30 2.30 -1.00 0 4
April 28, 2023 (Weekly) 5.35 5.65 5.65 0 10 0 71.00 2.48 2.73 2.73 0 0 0
April 28, 2023 (Weekly) 4.75 5.05 5.05 0 2 0 72.00 2.83 3.15 3.15 0 0 0
April 28, 2023 (Weekly) 4.20 4.45 4.45 0 2 0 73.00 3.25 3.55 3.55 -1.15 0 5
April 28, 2023 (Weekly) 3.60 3.90 3.90 0 0 0 74.00 3.55 3.95 3.95 0 0 0
April 28, 2023 (Weekly) 3.15 3.40 3.40 2.79 0 6 75.00 4.20 4.40 4.40 4.90 0 10
April 21, 2023 45.50 46.00 46.00 0 0 0 28.00 0 0.05 0.05 0 10 0
April 21, 2023 44.60 44.90 44.90 0 0 0 29.00 0 0.06 0.06 0 10 0
April 21, 2023 43.60 43.95 43.95 0 0 0 30.00 0 0.06 0.06 0 4 0
April 21, 2023 42.60 42.95 42.95 0 0 0 31.00 0 0.06 0.06 0 0 0
April 21, 2023 41.60 41.95 41.95 0 0 0 32.00 0 0.06 0.06 0 0 0
April 21, 2023 40.60 40.95 40.95 0 0 0 33.00 0 0.06 0.06 0 0 0
April 21, 2023 39.60 40.00 40.00 0 0 0 34.00 0 0.05 0.05 0 104 0
April 21, 2023 38.60 39.00 39.00 0 2 0 35.00 0 0.06 0.06 0 0 0
April 21, 2023 37.65 38.00 38.00 0 0 0 36.00 0 0.07 0.07 0 0 0
April 21, 2023 36.60 37.00 37.00 0 0 0 37.00 0 0.08 0.08 0 2 0
April 21, 2023 35.60 36.00 36.00 0 0 0 38.00 0 0.09 0.09 0 0 0
April 21, 2023 34.65 35.05 35.05 0 0 0 39.00 0 0.11 0.11 0 0 0
April 21, 2023 33.65 34.05 34.05 0 3 0 40.00 0 0.13 0.13 0 1 0
April 21, 2023 32.60 33.05 33.05 0 3 0 41.00 0 0.15 0.15 0 2 0
April 21, 2023 31.65 32.05 32.05 0 63 0 42.00 0.01 0.16 0.16 0 20 0
April 21, 2023 30.65 31.05 31.05 0 4 0 43.00 0.02 0.18 0.18 0 5 0
April 21, 2023 29.70 30.05 30.05 0 0 0 44.00 0.03 0.19 0.19 0 10 0
April 21, 2023 28.70 29.05 29.05 0 0 0 45.00 0.05 0.22 0.22 0 10 0
April 21, 2023 27.70 28.10 28.10 0 10 0 46.00 0.07 0.22 0.22 0 10 0
April 21, 2023 26.70 27.15 27.15 0 2 0 47.00 0.08 0.24 0.24 0 13 0
April 21, 2023 25.75 26.15 26.15 0 0 0 48.00 0.10 0.24 0.24 0 32 0
April 21, 2023 24.75 25.10 25.10 0 0 0 49.00 0.11 0.28 0.28 0 10 0
April 21, 2023 23.80 24.20 24.20 0 0 0 50.00 0.13 0.27 0.27 0 47 0
April 21, 2023 21.80 22.20 22.20 0 14 0 52.00 0.16 0.31 0.31 0 21 0
April 21, 2023 19.85 20.25 20.25 0 20 0 54.00 0.20 0.38 0.38 -0.19 167 1
April 21, 2023 17.95 18.30 18.30 0 20 0 56.00 0.24 0.40 0.40 0 22 0
April 21, 2023 16.00 16.30 16.30 0 37 0 58.00 0.29 0.50 0.50 0 12 0
April 21, 2023 14.10 14.50 14.50 0 126 0 60.00 0.36 0.50 0.50 0 42 0
April 21, 2023 12.20 12.55 12.55 0 182 0 62.00 0.49 0.64 0.64 0 8 0
April 21, 2023 10.30 10.85 10.85 0 49 0 64.00 0.65 0.80 0.80 0 25 0
April 21, 2023 8.60 9.00 9.00 1.20 38 7 66.00 0.88 1.04 1.04 0 16 0
April 21, 2023 6.95 7.30 7.30 0 23 0 68.00 1.20 1.37 1.37 -0.71 5 3
April 21, 2023 5.45 5.80 5.80 1.35 750 11 70.00 1.70 1.86 1.86 -0.75 0 2
April 21, 2023 4.15 4.45 4.45 0.35 46 3 72.00 2.28 2.50 2.50 -0.95 19 1
April 21, 2023 3.00 3.25 3.25 1.12 52 23 74.00 3.20 3.40 3.40 -1.20 0 10
April 21, 2023 2.10 2.29 2.29 0 12 0 76.00 4.20 4.45 4.45 0 0 0
April 21, 2023 1.40 1.48 1.48 0.49 24 57 78.00 5.50 5.70 5.70 0 0 0
May 19, 2023 35.90 36.45 36.45 0 0 0 38.00 0.18 0.31 0.31 0 10 0
May 19, 2023 34.95 35.45 35.45 0 0 0 39.00 0.20 0.33 0.33 0 10 0
May 19, 2023 34.00 34.50 34.50 0 0 0 40.00 0.23 0.34 0.34 0 20 0
May 19, 2023 33.00 33.55 33.55 0 0 0 41.00 0.24 0.36 0.36 0 0 0
May 19, 2023 32.05 32.55 32.55 0 0 0 42.00 0.26 0.38 0.38 0 2 0
May 19, 2023 31.00 31.60 31.60 0 3 0 43.00 0.28 0.40 0.40 0 0 0
May 19, 2023 30.05 30.55 30.55 0 0 0 44.00 0.30 0.42 0.42 0 7 0
May 19, 2023 29.10 29.60 29.60 0 0 0 45.00 0.32 0.44 0.44 0 4 0
May 19, 2023 28.10 28.70 28.70 0 2 0 46.00 0.34 0.46 0.46 0 0 0
May 19, 2023 27.15 27.70 27.70 0 2 0 47.00 0.37 0.50 0.50 0 0 0
May 19, 2023 26.15 26.70 26.70 0 0 0 48.00 0.40 0.52 0.52 0 0 0
May 19, 2023 25.25 25.75 25.75 0 0 0 49.00 0.43 0.56 0.56 0 0 0
May 19, 2023 24.30 24.80 24.80 0 2 0 50.00 0.45 0.59 0.59 0 282 0
May 19, 2023 22.35 22.90 22.90 0 2 0 52.00 0.54 0.69 0.69 0 200 0
May 19, 2023 20.50 21.00 21.00 0 0 0 54.00 0.65 0.81 0.81 0 58 0
May 19, 2023 18.65 19.15 19.15 0 3 0 56.00 0.79 0.95 0.95 -0.29 8 2
May 19, 2023 16.85 17.35 17.35 0 0 0 58.00 0.93 1.13 1.13 -0.29 4 1
May 19, 2023 15.05 15.60 15.60 2.00 26 9 60.00 1.13 1.33 1.33 0 5 0
May 19, 2023 13.35 13.80 13.80 0 10 0 62.00 1.44 1.57 1.57 0 63 0
May 19, 2023 11.70 12.10 12.10 0 28 0 64.00 1.76 1.93 1.93 0 1 0
May 19, 2023 10.10 10.55 10.55 0 3 0 66.00 2.20 2.37 2.37 -0.55 52 2
May 19, 2023 8.75 9.05 9.05 0 20 0 68.00 2.74 2.90 2.90 0 6 0
May 19, 2023 7.45 7.75 7.75 0 65 0 70.00 3.35 3.60 3.60 0 3 0
May 19, 2023 6.10 6.50 6.50 0 55 0 72.00 4.00 4.40 4.40 0 0 0
May 19, 2023 5.05 5.40 5.40 0 0 0 74.00 5.10 5.35 5.35 -1.35 0 2
May 19, 2023 4.15 4.45 4.45 0.60 35 8 76.00 6.10 6.35 6.35 0 0 0
May 19, 2023 3.35 3.55 3.55 0.63 10 2 78.00 7.25 7.55 7.55 0 0 0
June 16, 2023 59.55 60.15 60.15 0 0 0 14.00 0 0.06 0.06 0 0 0
June 16, 2023 57.55 58.20 58.20 0 0 0 16.00 0 0.06 0.06 0 0 0
June 16, 2023 56.60 57.30 57.30 0 0 0 17.00 0 0.06 0.06 0 0 0
June 16, 2023 55.55 56.20 56.20 0 2 0 18.00 0 0.06 0.06 0 10 0
June 16, 2023 54.60 55.25 55.25 0 0 0 19.00 0 0.07 0.07 0 0 0
June 16, 2023 53.65 54.25 54.25 0 0 0 20.00 0 0.08 0.08 0 20 0
June 16, 2023 52.65 53.35 53.35 0 0 0 21.00 0 0.09 0.09 0 0 0
June 16, 2023 51.65 52.35 52.35 0 3 0 22.00 0 0.11 0.11 0 15 0
June 16, 2023 50.60 51.35 51.35 0 7 0 23.00 0.02 0.13 0.13 0 10 0
June 16, 2023 49.70 50.40 50.40 0 0 0 24.00 0.02 0.15 0.15 0 0 0
June 16, 2023 48.60 49.40 49.40 0 0 0 25.00 0.05 0.17 0.17 0 0 0
June 16, 2023 47.65 48.35 48.35 0 1,001 0 26.00 0.06 0.19 0.19 0 0 0
June 16, 2023 45.70 46.40 46.40 0 0 0 28.00 0.09 0.24 0.24 0 0 0
June 16, 2023 43.90 44.40 44.40 0 9 0 30.00 0.13 0.28 0.28 0 2 0
June 16, 2023 41.95 42.45 42.45 0 0 0 32.00 0.17 0.33 0.33 0 0 0
June 16, 2023 40.05 40.55 40.55 0 0 0 34.00 0.21 0.38 0.38 0 1 0
June 16, 2023 39.05 39.60 39.60 0 10 0 35.00 0.23 0.40 0.40 0 2 0
June 16, 2023 38.10 38.60 38.60 0 0 0 36.00 0.25 0.41 0.41 0 0 0
June 16, 2023 36.15 36.65 36.65 0 0 0 38.00 0.30 0.47 0.47 0 0 0
June 16, 2023 34.20 34.75 34.75 0 4 0 40.00 0.34 0.52 0.52 0 8 0
June 16, 2023 32.25 32.80 32.80 0 0 0 42.00 0.40 0.58 0.58 0 0 0
June 16, 2023 30.40 31.00 31.00 0 0 0 44.00 0.47 0.63 0.63 0 7 0
June 16, 2023 29.45 29.95 29.95 0 10 0 45.00 0.49 0.68 0.68 0 0 0
June 16, 2023 28.50 29.00 29.00 0 4 0 46.00 0.54 0.71 0.71 0 0 0
June 16, 2023 27.55 28.05 28.05 0 0 0 47.00 0.58 0.74 0.74 0 0 0
June 16, 2023 26.55 27.15 27.15 0 0 0 48.00 0.63 0.80 0.80 0 0 0
June 16, 2023 25.65 26.20 26.20 0 0 0 49.00 0.67 0.84 0.84 0 11 0
June 16, 2023 24.70 25.25 25.25 0 19 0 50.00 0.73 0.88 0.88 0 10 0
June 16, 2023 22.90 23.40 23.40 0 4 0 52.00 0.85 1.04 1.04 0 0 0
June 16, 2023 21.10 21.55 21.55 0 0 0 54.00 1.04 1.19 1.19 0 104 0
June 16, 2023 20.20 20.75 20.75 0 4 0 55.00 1.13 1.30 1.30 0 485 0
June 16, 2023 19.30 19.80 19.80 0 502 0 56.00 1.23 1.39 1.39 0 3 0
June 16, 2023 17.50 18.05 18.05 0 2 0 58.00 1.49 1.61 1.61 -0.42 0 2
June 16, 2023 15.85 16.35 16.35 0 12 0 60.00 1.76 1.87 1.87 -0.49 0 1
June 16, 2023 14.20 14.65 14.65 0 2 0 62.00 2.09 2.24 2.24 -0.54 30 2
June 16, 2023 12.65 13.10 13.10 0 5 0 64.00 2.49 2.79 2.79 0 0 0
June 16, 2023 11.90 12.40 12.40 0 3 0 65.00 2.73 2.98 2.98 0 0 0
June 16, 2023 11.20 11.70 11.70 0 16 0 66.00 3.00 3.35 3.35 0 0 0
June 16, 2023 9.80 10.30 10.30 0 28 0 68.00 3.60 3.90 3.90 0 10 0
June 16, 2023 8.60 8.80 8.80 1.25 352 20 70.00 4.30 4.65 4.65 0 250 0
June 16, 2023 7.40 7.80 7.80 0 430 0 72.00 5.15 5.50 5.50 0 0 0
June 16, 2023 6.35 6.65 6.65 0 110 0 74.00 6.05 6.40 6.40 0 0 0
June 16, 2023 5.40 5.80 5.80 0 16 0 76.00 7.05 7.45 7.45 0 0 0
June 16, 2023 4.55 4.85 4.85 0.70 13 22 78.00 8.25 8.60 8.60 0 0 0
July 21, 2023 25.20 25.90 25.90 0 0 0 50.00 1.07 1.24 1.24 0 0 0
July 21, 2023 23.40 24.10 24.10 0 0 0 52.00 1.24 1.42 1.42 0 3 0
July 21, 2023 21.60 22.30 22.30 0 1 0 54.00 1.46 1.64 1.64 0 0 0
July 21, 2023 19.90 20.60 20.60 0 1 0 56.00 1.71 1.90 1.90 0 10 0
July 21, 2023 18.25 18.85 18.85 0 0 0 58.00 2.00 2.21 2.21 0 40 0
July 21, 2023 16.65 17.30 17.30 0 0 0 60.00 2.37 2.58 2.58 0 0 0
July 21, 2023 15.15 15.65 15.65 0 0 0 62.00 2.79 3.00 3.00 0 10 0
July 21, 2023 13.65 14.25 14.25 0 1 0 64.00 3.25 3.55 3.55 0 1 0
July 21, 2023 12.25 12.90 12.90 0 11 0 66.00 3.85 4.30 4.30 0 0 0
July 21, 2023 11.00 11.50 11.50 0 0 0 68.00 4.50 4.85 4.85 0 0 0
July 21, 2023 9.75 10.25 10.25 0 9 0 70.00 5.25 5.75 5.75 0 0 0
July 21, 2023 8.65 9.15 9.15 0 9 0 72.00 6.10 6.45 6.45 0 0 0
July 21, 2023 7.60 8.05 8.05 0 21 0 74.00 7.05 7.45 7.45 0 0 0
July 21, 2023 6.65 7.10 7.10 0 20 0 76.00 8.10 8.50 8.50 0 0 0
July 21, 2023 5.80 6.35 6.35 0 10 0 78.00 9.20 9.60 9.60 0 0 0
August 18, 2023 25.70 26.20 26.20 0 0 0 50.00 1.36 1.60 1.60 0 16 0
August 18, 2023 24.00 24.45 24.45 0 0 0 52.00 1.56 1.82 1.82 0 0 0
August 18, 2023 22.25 22.90 22.90 0 0 0 54.00 1.81 2.09 2.09 0 0 0
August 18, 2023 20.55 21.25 21.25 0 0 0 56.00 2.14 2.40 2.40 0 0 0
August 18, 2023 19.00 19.65 19.65 0 0 0 58.00 2.52 2.77 2.77 0 0 0
August 18, 2023 17.40 18.00 18.00 0 0 0 60.00 2.94 3.20 3.20 0 0 0
August 18, 2023 15.90 16.55 16.55 0 0 0 62.00 3.30 3.75 3.75 0 0 0
August 18, 2023 14.45 15.10 15.10 0 1 0 64.00 3.90 4.30 4.30 0 0 0
August 18, 2023 13.10 13.80 13.80 0 0 0 66.00 4.45 5.00 5.00 0 0 0
August 18, 2023 11.90 12.30 12.30 0 3 0 68.00 5.20 5.65 5.65 0 0 0
August 18, 2023 10.70 11.10 11.10 0 0 0 70.00 5.95 6.50 6.50 0 0 0
August 18, 2023 9.60 10.05 10.05 0 0 0 72.00 6.80 7.35 7.35 0 0 0
August 18, 2023 8.55 9.10 9.10 0 0 0 74.00 7.75 8.30 8.30 0 0 0
August 18, 2023 7.60 8.15 8.15 0 0 0 76.00 8.80 9.35 9.35 0 0 0
August 18, 2023 6.75 7.30 7.30 0 10 0 78.00 9.90 10.50 10.50 0 0 0
September 15, 2023 53.75 54.65 54.65 0 0 0 20.00 0.12 0.31 0.31 0 0 0
September 15, 2023 51.95 52.70 52.70 0 0 0 22.00 0.17 0.37 0.37 0 0 0
September 15, 2023 50.95 51.70 51.70 0 0 0 23.00 0.19 0.40 0.40 0 0 0
September 15, 2023 50.00 50.75 50.75 0 0 0 24.00 0.22 0.44 0.44 0 0 0
September 15, 2023 49.05 49.80 49.80 0 0 0 25.00 0.24 0.46 0.46 0 0 0
September 15, 2023 48.10 48.90 48.90 0 0 0 26.00 0.27 0.49 0.49 0 0 0
September 15, 2023 46.20 47.00 47.00 0 0 0 28.00 0.32 0.55 0.55 0 0 0
September 15, 2023 44.40 45.10 45.10 0 0 0 30.00 0.37 0.62 0.62 0 0 0
September 15, 2023 42.45 43.20 43.20 0 0 0 32.00 0.44 0.70 0.70 0 0 0
September 15, 2023 40.65 41.40 41.40 0 0 0 34.00 0.51 0.78 0.78 0 31 0
September 15, 2023 39.70 40.45 40.45 0 0 0 35.00 0.55 0.83 0.83 0 36 0
September 15, 2023 38.70 39.50 39.50 0 0 0 36.00 0.59 0.87 0.87 0 36 0
September 15, 2023 36.90 37.60 37.60 0 0 0 38.00 0.67 0.96 0.96 0 0 0
September 15, 2023 35.10 35.70 35.70 0 0 0 40.00 0.81 1.07 1.07 0 12 0
September 15, 2023 33.25 33.90 33.90 0 0 0 42.00 0.91 1.19 1.19 0 10 0
September 15, 2023 31.45 32.15 32.15 0 0 0 44.00 1.01 1.33 1.33 0 0 0
September 15, 2023 30.55 31.25 31.25 0 4 0 45.00 1.11 1.39 1.39 0 2 0
September 15, 2023 29.70 30.35 30.35 0 0 0 46.00 1.21 1.48 1.48 0 0 0
September 15, 2023 27.90 28.60 28.60 0 0 0 48.00 1.41 1.67 1.67 0 0 0
September 15, 2023 26.15 26.90 26.90 0 12 0 50.00 1.61 1.90 1.90 0 10 0
September 15, 2023 24.45 25.20 25.20 0 0 0 52.00 1.91 2.18 2.18 0 0 0
September 15, 2023 22.80 23.45 23.45 0 0 0 54.00 2.16 2.49 2.49 0 0 0
September 15, 2023 21.95 22.65 22.65 0 5 0 55.00 2.32 2.64 2.64 0 0 0
September 15, 2023 21.20 21.85 21.85 0 0 0 56.00 2.51 2.81 2.81 0 0 0
September 15, 2023 19.55 20.35 20.35 0 0 0 58.00 2.91 3.25 3.25 0 10 0
September 15, 2023 18.05 18.75 18.75 0 4 0 60.00 3.40 3.65 3.65 0 0 0
September 15, 2023 16.60 17.20 17.20 0 0 0 62.00 3.90 4.20 4.20 0 0 0
September 15, 2023 15.15 15.90 15.90 1.40 30 20 64.00 4.45 4.85 4.85 0 0 0
September 15, 2023 14.55 15.15 15.15 0 2 0 65.00 4.75 5.20 5.20 0 0 0
September 15, 2023 13.90 14.55 14.55 0 10 0 66.00 5.05 5.55 5.55 0 0 0
September 15, 2023 12.65 13.15 13.15 0 0 0 68.00 5.70 6.30 6.30 0 0 0
September 15, 2023 11.50 12.05 12.05 0 6 0 70.00 6.55 7.10 7.10 0 12 0
September 15, 2023 10.40 10.90 10.90 0 0 0 72.00 7.40 8.00 8.00 0 0 0
September 15, 2023 9.40 9.90 9.90 0 0 0 74.00 8.35 9.05 9.05 0 0 0
September 15, 2023 8.90 9.50 9.50 0 20 0 75.00 8.85 9.55 9.55 0 0 0
September 15, 2023 8.45 9.05 9.05 0 0 0 76.00 9.40 10.05 10.05 0 0 0
September 15, 2023 7.60 8.15 8.15 0 0 0 78.00 10.50 11.20 11.20 0 0 0
September 15, 2023 6.80 7.35 7.35 0.80 73 4 80.00 11.70 12.40 12.40 0 0 0
September 15, 2023 3.70 4.25 4.25 0 54 0 90.00 18.70 19.20 19.20 0 0 0
December 15, 2023 31.70 32.35 32.35 0 1 0 45.00 1.91 2.22 2.22 0 7 0
December 15, 2023 30.85 31.55 31.55 0 0 0 46.00 2.01 2.35 2.35 0 10 0
December 15, 2023 29.10 30.00 30.00 0 0 0 48.00 2.20 2.64 2.64 0 0 0
December 15, 2023 27.55 28.40 28.40 0 1 0 50.00 2.54 2.97 2.97 0 0 0
December 15, 2023 23.70 24.50 24.50 0 2 0 55.00 3.60 4.00 4.00 0 0 0
December 15, 2023 20.10 20.90 20.90 0 2 0 60.00 4.85 5.30 5.30 0 0 0
December 15, 2023 16.80 17.65 17.65 0 4 0 65.00 6.50 7.05 7.05 0 15 0
December 15, 2023 13.95 14.65 14.65 0 31 0 70.00 8.50 9.10 9.10 0 11 0
December 15, 2023 11.50 12.15 12.15 0 22 0 75.00 10.75 11.60 11.60 0 0 0
December 15, 2023 9.30 10.05 10.05 0 14 0 80.00 13.50 14.45 14.45 0 10 0
December 15, 2023 5.95 6.75 6.75 0.05 143 1 90.00 20.15 21.00 21.00 0 0 0
January 19, 2024 59.95 60.70 60.70 0 5 0 14.00 0.11 0.36 0.36 0 20 0
January 19, 2024 58.00 58.70 58.70 0 4 0 16.00 0.17 0.43 0.43 0 17 0
January 19, 2024 56.20 56.95 56.95 0 1 0 18.00 0.23 0.51 0.51 0 10 0
January 19, 2024 54.35 54.90 54.90 0 25 0 20.00 0.28 0.59 0.59 0 10 0
January 19, 2024 52.50 53.05 53.05 0 0 0 22.00 0.35 0.68 0.68 0 0 0
January 19, 2024 50.65 51.20 51.20 0 7 0 24.00 0.41 0.77 0.77 0 0 0
January 19, 2024 49.65 50.30 50.30 0 0 0 25.00 0.45 0.82 0.82 0 3 0
January 19, 2024 45.10 45.70 45.70 0 5 0 30.00 0.71 1.11 1.11 0 0 0
January 19, 2024 40.60 41.25 41.25 0 16 0 35.00 1.11 1.50 1.50 0 30 0
January 19, 2024 36.30 37.05 37.05 0 12 0 40.00 1.51 1.92 1.92 0 19 0
January 19, 2024 32.15 32.75 32.75 0 37 0 45.00 2.11 2.53 2.53 0 10 0
January 19, 2024 28.00 28.80 28.80 0 100 0 50.00 2.88 3.30 3.30 0 24 0
January 19, 2024 20.75 21.45 21.45 0 188 0 60.00 5.30 5.80 5.80 0 24 0
January 19, 2024 14.70 15.60 15.60 0 67 0 70.00 9.00 9.80 9.80 0 305 0
January 19, 2024 10.15 10.95 10.95 0.55 216 16 80.00 14.05 15.05 15.05 0 0 0
January 19, 2024 6.70 7.55 7.55 0.70 236 30 90.00 20.55 21.45 21.45 0 0 0
March 15, 2024 32.65 33.65 33.65 0 0 0 45.00 2.51 3.25 3.25 0 0 0
March 15, 2024 30.30 31.25 31.25 0 0 0 48.00 3.15 3.85 3.85 0 0 0
March 15, 2024 28.80 29.70 29.70 0 0 0 50.00 3.55 4.00 4.00 0 10 0
March 15, 2024 25.05 26.05 26.05 0 0 0 55.00 4.75 5.25 5.25 0 0 0
March 15, 2024 21.45 22.65 22.65 0 0 0 60.00 5.95 6.80 6.80 0 20 0
March 15, 2024 18.40 19.55 19.55 0 2 0 65.00 7.75 8.55 8.55 0 10 0
March 15, 2024 15.60 16.75 16.75 0.90 0 9 70.00 9.95 10.40 10.40 0 0 0
March 15, 2024 13.15 14.30 14.30 0 122 0 75.00 11.95 13.15 13.15 0 0 0
March 15, 2024 11.00 12.15 12.15 0 0 0 80.00 14.75 15.90 15.90 0 0 0
March 15, 2024 7.95 8.75 8.75 0 10 0 90.00 21.25 22.40 22.40 0 0 0
January 17, 2025 58.10 60.20 60.20 0 0 0 16.00 0.51 0.99 0.99 0 65 0
January 17, 2025 56.40 58.45 58.45 0 0 0 18.00 0.70 1.19 1.19 0 42 0
January 17, 2025 54.70 56.75 56.75 0 14 0 20.00 0.90 1.39 1.39 0 138 0
January 17, 2025 53.00 55.10 55.10 0 10 0 22.00 1.01 1.49 1.49 0 25 0
January 17, 2025 51.35 54.90 54.90 0 0 0 24.00 1.21 1.69 1.69 0 20 0
January 17, 2025 50.50 52.70 52.70 0 0 0 25.00 1.31 1.79 1.79 0 22 0
January 17, 2025 46.40 48.60 48.60 0 1 0 30.00 1.91 2.39 2.39 0 26 0
January 17, 2025 43.10 45.05 45.05 0 4 0 35.00 2.42 3.15 3.15 0 20 0
January 17, 2025 39.25 41.15 41.15 0 0 0 40.00 3.35 4.10 4.10 0 210 0
January 17, 2025 35.55 37.45 37.45 0 25 0 45.00 4.35 5.10 5.10 0 101 0
January 17, 2025 32.05 34.15 34.15 0 25 0 50.00 5.55 6.60 6.60 0 55 0
January 17, 2025 25.80 28.10 28.10 0 33 0 60.00 8.85 10.00 10.00 0 20 0
January 17, 2025 21.00 22.70 22.70 0 85 0 70.00 12.75 14.60 14.60 0 27 0
January 17, 2025 16.10 17.95 17.95 0 189 0 80.00 18.15 19.90 19.90 0 16 0
January 17, 2025 12.60 13.90 13.90 0 109 1 90.00 24.00 26.15 26.15 0 10 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 © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.