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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

BCE – BCE Inc.

Last update: March 23, 2025 at 12:44 a.m.   (Real-time)

  • Last price: 32.570
  • Net change: -0.420
  • Bid price: 32.550
  • Ask price: 32.600
  • 30-day historical volatility: 30.99%
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: 199,659
Volume: 8,082
Open interest: 403,314
Volume: 1,180
March 28, 2025 (Weekly) 3.05 3.30 3.30 0 0 0 29.50 0 0.09 0.09 0 0 0
March 28, 2025 (Weekly) 2.59 2.73 2.73 0 0 0 30.00 0.02 0.10 0.10 0 8 0
March 28, 2025 (Weekly) 2.11 2.26 2.26 0 0 0 30.50 0.05 0.11 0.11 0 0 0
March 28, 2025 (Weekly) 1.66 1.78 1.78 0 5 0 31.00 0.08 0.14 0.14 0 30 0
March 28, 2025 (Weekly) 1.21 1.34 1.34 0 0 0 31.50 0.13 0.19 0.19 0 0 0
March 28, 2025 (Weekly) 0.81 0.90 0.90 -0.41 0 113 32.00 0.23 0.28 0.28 0 94 10
March 28, 2025 (Weekly) 0.48 0.56 0.56 -0.39 2 5 32.50 0.39 0.45 0.45 0.05 163 6
March 28, 2025 (Weekly) 0.24 0.26 0.26 -0.32 45 270 33.00 0.65 0.72 0.72 0.04 66 47
March 28, 2025 (Weekly) 0.11 0.16 0.16 0 77 20 33.50 1.00 1.08 1.08 0 40 0
March 28, 2025 (Weekly) 0.03 0.09 0.09 0 13 0 34.00 1.40 1.53 1.52 0.20 62 10
March 28, 2025 (Weekly) 0.02 0.06 0.06 -0.04 79 1 34.50 1.87 2.00 2.00 0 15 1
March 28, 2025 (Weekly) 0 0.04 0.04 -0.04 453 2 35.00 2.37 2.51 2.50 0 0 0
March 28, 2025 (Weekly) 0 0.02 0.02 0 231 0 35.50 2.87 2.98 2.98 0 1 0
March 28, 2025 (Weekly) 0 0.02 0.02 0.01 1,913 5 36.00 3.35 3.50 3.50 0 4 0
March 28, 2025 (Weekly) 0 0.02 0.02 0 174 0 36.50 3.85 4.00 4.00 0 0 0
March 28, 2025 (Weekly) 0 0.02 0.02 0 291 0 37.00 4.35 4.50 4.50 0 2 0
March 28, 2025 (Weekly) 0 0.02 0.02 0 50 0 37.50 4.85 5.00 5.00 0 0 0
March 28, 2025 (Weekly) 0 0.02 0.02 0 0 0 38.00 5.35 5.50 5.50 0 0 0
March 28, 2025 (Weekly) 0 0.02 0.02 0 0 0 38.50 5.85 6.00 5.95 0 0 0
April 4, 2025 (Weekly) 1.79 1.89 1.91 0 0 0 31.00 0.19 0.25 0.25 0 22 0
April 4, 2025 (Weekly) 1.38 1.53 1.53 0 0 0 31.50 0.28 0.33 0.33 0 0 0
April 4, 2025 (Weekly) 1.02 1.09 1.09 0 5 0 32.00 0.41 0.47 0.47 0 18 0
April 4, 2025 (Weekly) 0.72 0.78 0.78 0 0 0 32.50 0.61 0.66 0.66 0.09 0 5
April 4, 2025 (Weekly) 0.47 0.53 0.53 -0.33 13 32 33.00 0.86 0.90 0.90 0.09 4 11
April 4, 2025 (Weekly) 0.30 0.35 0.35 0 0 0 33.50 1.17 1.25 1.25 0 22 0
April 4, 2025 (Weekly) 0.18 0.22 0.22 0 1 0 34.00 1.55 1.63 1.63 0.25 47 30
April 4, 2025 (Weekly) 0.11 0.15 0.15 0 19 0 34.50 1.97 2.06 2.06 0 23 0
April 4, 2025 (Weekly) 0.05 0.10 0.10 0 222 0 35.00 2.41 2.53 2.52 0 27 0
April 4, 2025 (Weekly) 0.02 0.09 0.09 0 250 0 35.50 2.88 3.00 3.00 0 0 0
April 4, 2025 (Weekly) 0 0.07 0.07 0 750 0 36.00 3.35 3.50 3.50 0 23 0
April 4, 2025 (Weekly) 0 0.06 0.06 0 5,675 0 36.50 3.85 4.00 4.00 0 27 0
April 4, 2025 (Weekly) 0 0.05 0.05 0 41 0 37.00 4.35 4.50 4.50 0 11 0
April 4, 2025 (Weekly) 0 0.05 0.05 0 65 0 37.50 4.85 5.00 5.00 0 3 0
April 4, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.00 5.35 5.50 5.50 0 0 0
April 4, 2025 (Weekly) 0 0.04 0.04 0 0 0 38.50 5.85 6.00 5.95 0 0 0
April 11, 2025 (Weekly) 1.92 2.13 2.13 0 0 0 31.00 0.29 0.39 0.39 0 0 0
April 11, 2025 (Weekly) 1.54 1.70 1.70 0 0 0 31.50 0.42 0.46 0.46 0 0 0
April 11, 2025 (Weekly) 1.19 1.25 1.25 0 2 0 32.00 0.55 0.61 0.62 0.02 13 4
April 11, 2025 (Weekly) 0.88 0.95 0.95 0 0 0 32.50 0.76 0.80 0.80 0 25 0
April 11, 2025 (Weekly) 0.63 0.69 0.69 0 17 0 33.00 1.01 1.07 1.07 0 0 0
April 11, 2025 (Weekly) 0.44 0.50 0.50 0 0 0 33.50 1.31 1.37 1.37 0 39 0
April 11, 2025 (Weekly) 0.29 0.35 0.35 0 0 0 34.00 1.66 1.73 1.73 0 3 0
April 11, 2025 (Weekly) 0.19 0.24 0.24 -0.10 22 2 34.50 2.03 2.13 2.13 0 12 1
April 11, 2025 (Weekly) 0.15 0.17 0.17 -0.12 1,581 1 35.00 2.47 2.59 2.58 0 0 0
April 11, 2025 (Weekly) 0.07 0.12 0.12 0 425 0 35.50 2.90 3.05 3.05 0 0 0
April 11, 2025 (Weekly) 0.03 0.10 0.10 0 65 0 36.00 3.30 3.50 3.50 0 0 0
April 11, 2025 (Weekly) 0.02 0.08 0.08 0 151 0 36.50 3.75 4.00 4.00 0 0 0
April 11, 2025 (Weekly) 0.02 0.07 0.07 0 136 0 37.00 4.25 4.50 4.50 0 0 0
April 11, 2025 (Weekly) 0 0.06 0.06 0 3,000 0 37.50 4.75 5.00 5.00 0 0 0
April 11, 2025 (Weekly) 0 0.06 0.06 0 0 0 38.00 5.25 5.50 5.50 0 0 0
April 11, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.50 5.75 6.00 5.95 0 0 0
April 25, 2025 (Weekly) 2.01 2.49 2.49 0 0 0 31.00 0.21 0.69 0.69 0 0 0
April 25, 2025 (Weekly) 1.61 2.09 2.09 0 0 0 31.50 0 1.20 1.20 0 5 0
April 25, 2025 (Weekly) 1.44 1.51 1.51 0 0 0 32.00 0.77 0.83 0.83 0 26 0
April 25, 2025 (Weekly) 1.14 1.21 1.21 0 0 0 32.50 0.98 1.04 1.04 0 1 0
April 25, 2025 (Weekly) 0.89 0.96 0.96 0 16 0 33.00 1.22 1.29 1.29 0 0 0
April 25, 2025 (Weekly) 0.68 0.74 0.74 0 80 0 33.50 1.51 1.58 1.58 0 3 0
April 25, 2025 (Weekly) 0.50 0.57 0.57 -0.23 15 10 34.00 1.84 1.91 1.91 0 22 0
April 25, 2025 (Weekly) 0.37 0.43 0.43 0 0 0 34.50 2.20 2.28 2.28 0 0 0
April 25, 2025 (Weekly) 0.26 0.33 0.33 0 8 0 35.00 2.50 2.68 2.68 0 12 0
April 25, 2025 (Weekly) 0.19 0.25 0.25 0 125 0 35.50 2.92 3.15 3.15 0 5 0
April 25, 2025 (Weekly) 0.13 0.19 0.19 0 16 0 36.00 3.35 3.60 3.60 0 15 0
April 25, 2025 (Weekly) 0.09 0.15 0.15 0 10 0 36.50 3.80 4.05 4.05 0 0 0
April 25, 2025 (Weekly) 0.07 0.12 0.12 0 94 0 37.00 4.25 4.55 4.55 0 0 0
April 25, 2025 (Weekly) 0.03 0.10 0.10 0 3 0 37.50 4.75 5.00 5.00 0 0 0
April 25, 2025 (Weekly) 0.01 0.09 0.09 0 1,550 0 38.00 5.25 5.50 5.50 0 0 0
April 25, 2025 (Weekly) 0 0.08 0.08 0 0 0 38.50 5.75 6.00 6.00 0 0 0
May 2, 2025 (Weekly) 2.11 2.89 2.89 0 0 0 31.00 0.31 0.80 0.80 0 0 0
May 2, 2025 (Weekly) 1.71 2.19 2.19 0 2 0 31.50 0.51 1.00 1.00 0 0 0
May 2, 2025 (Weekly) 1.31 1.79 1.79 0 0 0 32.00 0.61 1.09 1.09 0 0 0
May 2, 2025 (Weekly) 1.01 1.49 1.49 0 0 0 32.50 0.81 1.29 1.29 -0.04 2 4
May 2, 2025 (Weekly) 1.07 1.17 1.17 0 0 0 33.00 1.39 1.48 1.48 0 10 0
May 2, 2025 (Weekly) 0.85 0.94 0.94 0 10 0 33.50 1.67 1.76 1.76 0 1 0
May 2, 2025 (Weekly) 0.67 0.76 0.76 0 1 0 34.00 1.98 2.08 2.08 0 12 0
May 2, 2025 (Weekly) 0.52 0.60 0.60 0 19 0 34.50 2.33 2.43 2.43 0 0 0
May 2, 2025 (Weekly) 0.39 0.47 0.47 0 116 0 35.00 2.61 2.81 2.81 0 12 0
May 2, 2025 (Weekly) 0.30 0.37 0.37 0 0 0 35.50 3.00 3.25 3.25 0 12 0
May 2, 2025 (Weekly) 0.22 0.29 0.29 0 4 0 36.00 3.40 3.65 3.65 0 0 0
May 2, 2025 (Weekly) 0.16 0.23 0.23 0 0 0 36.50 3.85 4.10 4.10 0 0 0
May 2, 2025 (Weekly) 0.12 0.19 0.19 0 2 0 37.00 4.30 4.60 4.60 0 0 0
April 17, 2025 7.60 7.90 7.90 0 0 0 25.00 0 0.07 0.07 0 30 0
April 17, 2025 6.65 6.85 6.85 0 18 0 26.00 0.02 0.09 0.09 0 306 0
April 17, 2025 5.65 5.90 5.90 0 0 0 27.00 0.03 0.12 0.12 0 270 0
April 17, 2025 4.70 4.95 4.95 0 0 0 28.00 0.09 0.15 0.15 0.04 80 5
April 17, 2025 3.75 4.00 4.00 0 0 0 29.00 0.14 0.19 0.19 0 31 0
April 17, 2025 2.84 3.05 3.05 0 15 0 30.00 0.22 0.28 0.28 0 471 0
April 17, 2025 2.01 2.19 2.19 0 0 0 31.00 0.37 0.43 0.43 0.03 265 14
April 17, 2025 1.29 1.37 1.37 0 5 3 32.00 0.64 0.70 0.70 0.08 3,697 15
April 17, 2025 0.97 1.19 1.19 0 21 0 32.50 0.79 0.96 0.96 0.10 2 10
April 17, 2025 0.74 0.80 0.80 -0.33 54 772 33.00 1.09 1.16 1.16 0.07 5,294 14
April 17, 2025 0.52 0.68 0.68 0 0 0 33.50 1.31 1.48 1.48 0 2 0
April 17, 2025 0.39 0.44 0.44 -0.22 102 2,180 34.00 1.73 1.80 1.80 0 271 0
April 17, 2025 0.18 0.56 0.56 0 0 0 34.50 2.02 2.21 2.21 0 0 0
April 17, 2025 0.19 0.23 0.23 -0.06 857 500 35.00 2.43 2.62 2.62 0 176 0
April 17, 2025 0.03 0.49 0.49 0 0 0 35.50 2.92 3.10 3.10 0 0 0
April 17, 2025 0.08 0.13 0.13 -0.07 2,898 3,800 36.00 3.30 3.55 3.55 0 32 0
April 17, 2025 0.02 0.12 0.12 0 1 0 36.50 3.80 4.00 4.00 0.15 0 1
April 17, 2025 0.05 0.08 0.08 -0.02 5,050 27 37.00 4.30 4.50 4.50 0 73 0
April 17, 2025 0 0.06 0.06 0 4,037 0 38.00 5.25 5.50 5.50 0 5,061 0
April 17, 2025 0 0.05 0.05 0 197 0 39.00 6.30 6.50 6.45 0 35 0
April 17, 2025 0 0.04 0.04 0 555 0 40.00 7.35 7.50 7.45 0 6 0
April 17, 2025 0 0.05 0.05 0 69 0 41.00 8.35 8.50 8.45 0 2 0
April 17, 2025 0 0.04 0.04 0 182 0 42.00 9.35 9.50 9.45 0 0 0
April 17, 2025 0 0.04 0.04 0 27 0 43.00 10.35 10.50 10.45 0 0 0
April 17, 2025 0 0.04 0.04 0 20 0 44.00 11.35 11.50 11.45 0 0 0
April 17, 2025 0 0.03 0.03 0 122 0 45.00 12.35 12.50 12.45 0 0 0
April 17, 2025 0 0.03 0.03 0 15 0 46.00 13.25 13.50 13.45 0 0 0
April 17, 2025 0 0.04 0.04 0 0 0 47.00 14.25 14.50 14.45 0 12 0
April 17, 2025 0 0.04 0.04 0 5 0 48.00 15.25 15.50 15.45 0 0 0
April 17, 2025 0 0.04 0.04 0 0 0 49.00 16.25 16.50 16.45 0 0 0
April 17, 2025 0 0.04 0.04 0 9 0 50.00 17.25 17.50 17.45 0 0 0
April 17, 2025 0 0.04 0.04 0 0 0 52.00 19.25 19.50 19.45 0 12 0
April 17, 2025 0 0.04 0.04 0 2 0 54.00 21.25 21.50 21.45 0 0 0
April 17, 2025 0 0.03 0.03 0 0 0 56.00 23.25 23.50 23.45 0 132 0
May 16, 2025 7.80 8.05 8.05 0 11 0 25.00 0.12 0.19 0.19 0 85 0
May 16, 2025 6.85 7.10 7.10 0 20 0 26.00 0.20 0.27 0.27 0 137 0
May 16, 2025 5.95 6.15 6.15 0 158 0 27.00 0.26 0.33 0.33 0 92 0
May 16, 2025 5.05 5.25 5.25 0 79 0 28.00 0.34 0.42 0.42 0 3,035 0
May 16, 2025 4.15 4.40 4.40 0 10 0 29.00 0.45 0.53 0.53 0 3,087 0
May 16, 2025 3.30 3.55 3.55 0 8 0 30.00 0.61 0.64 0.64 -0.02 633 750
May 16, 2025 2.58 2.69 2.69 -0.40 4 5 31.00 0.86 0.97 0.97 0 3,149 0
May 16, 2025 1.93 2.05 2.05 -0.26 90 5 32.00 1.20 1.25 1.25 0.05 209 47
May 16, 2025 1.64 2.00 2.00 0 0 0 32.50 1.38 1.73 1.73 0 0 0
May 16, 2025 1.40 1.50 1.49 -0.28 186 2 33.00 1.65 1.77 1.77 0 190 0
May 16, 2025 1.15 1.54 1.54 -0.27 0 3 33.50 1.87 2.27 2.27 0 0 0
May 16, 2025 0.97 1.07 1.06 -0.23 309 15 34.00 2.23 2.35 2.34 0.10 143 20
May 16, 2025 0.79 1.17 1.17 0 0 0 34.50 2.46 2.89 2.89 0 0 0
May 16, 2025 0.70 0.72 0.72 -0.21 1,175 30 35.00 2.92 3.05 3.05 0 609 0
May 16, 2025 0.52 0.90 0.90 0 0 0 35.50 3.15 3.70 3.70 0 4 0
May 16, 2025 0.43 0.52 0.52 -0.12 284 77 36.00 3.60 3.85 3.85 0 238 0
May 16, 2025 0.35 0.72 0.72 0 0 0 36.50 4.05 4.50 4.50 0 10 0
May 16, 2025 0.28 0.35 0.35 0 3,226 0 37.00 4.45 4.65 4.65 0 85 0
May 16, 2025 0.19 0.26 0.26 0 1,636 0 38.00 5.35 5.60 5.60 0 53 0
May 16, 2025 0.12 0.19 0.19 0 85 0 39.00 6.35 6.55 6.55 0 40 0
May 16, 2025 0.08 0.14 0.14 0 2,013 0 40.00 7.35 7.50 7.50 0 2,166 0
May 16, 2025 0.06 0.10 0.10 0 107 0 41.00 8.35 8.50 8.45 0 0 0
May 16, 2025 0.04 0.08 0.08 0 49 0 42.00 9.35 9.50 9.45 0 0 0
May 16, 2025 0.02 0.07 0.07 0 0 0 43.00 10.35 10.50 10.45 0 0 0
May 16, 2025 0 0.06 0.06 0 0 0 44.00 11.35 11.50 11.45 0 0 0
May 16, 2025 0 0.04 0.04 0 0 0 45.00 12.35 12.50 12.45 0 0 0
May 16, 2025 0 0.04 0.04 0 2 0 46.00 13.35 13.50 13.45 0 0 0
June 20, 2025 7.85 8.20 8.20 0 0 0 25.00 0.27 0.68 0.68 0 162 0
June 20, 2025 6.90 7.20 7.20 0 0 0 26.00 0.32 0.76 0.76 0 44 0
June 20, 2025 6.00 6.25 6.25 0 0 0 27.00 0.39 0.86 0.86 0 20 0
June 20, 2025 5.10 5.40 5.40 0 0 0 28.00 0.57 0.89 0.89 0 85 0
June 20, 2025 4.25 4.65 4.65 0 0 0 29.00 0.74 0.84 0.84 0 52 0
June 20, 2025 3.45 3.85 3.85 0 5 0 30.00 0.98 1.45 1.45 0 65 0
June 20, 2025 2.74 3.15 3.15 0 10 0 31.00 1.31 1.76 1.76 0 636 0
June 20, 2025 2.11 2.54 2.54 0 74 0 32.00 1.72 1.89 1.90 0 10,812 0
June 20, 2025 1.52 1.98 1.98 0 30 0 33.00 2.16 2.63 2.63 0 253 0
June 20, 2025 1.15 1.49 1.49 -0.34 139 18 34.00 2.79 3.25 3.25 0 80 0
June 20, 2025 0.78 1.00 1.00 -0.19 259 10 35.00 3.55 3.85 3.85 0 107 0
June 20, 2025 0.51 0.90 0.90 -0.24 357 16 36.00 4.35 4.60 4.60 0 577 0
June 20, 2025 0.34 0.71 0.71 0 227 0 37.00 5.25 5.45 5.45 0.10 94 3
June 20, 2025 0.23 0.64 0.64 0 1,875 0 38.00 5.95 6.25 6.25 0 10,530 0
June 20, 2025 0.17 0.52 0.52 0 90 0 39.00 6.80 7.20 7.20 0 5 0
June 20, 2025 0.12 0.46 0.46 0 560 0 40.00 7.80 8.10 8.10 0 1,017 0
June 20, 2025 0.07 0.49 0.49 0 8 0 41.00 8.40 9.20 9.20 0 66 0
June 20, 2025 0.06 0.49 0.49 0 89 0 42.00 9.40 10.20 10.20 0 4,703 0
June 20, 2025 0.04 0.49 0.49 0 108 0 43.00 10.75 11.00 11.00 0 265 0
June 20, 2025 0.02 0.21 0.21 0 5,646 0 44.00 11.70 12.00 12.00 0 1,639 0
June 20, 2025 0 0.15 0.15 0 2,009 0 46.00 13.00 14.40 14.40 0 1,791 0
June 20, 2025 0 0.10 0.10 0 591 0 48.00 15.00 16.40 16.40 0 95 0
June 20, 2025 0 0.10 0.10 0 219 0 50.00 17.65 17.95 17.95 0 183 0
June 20, 2025 0 0.05 0.05 0 200 0 55.00 21.45 23.80 23.80 0 191 0
July 18, 2025 7.90 8.15 8.15 0 0 0 25.00 0.31 0.49 0.49 0 0 0
July 18, 2025 6.95 7.30 7.30 0 0 0 26.00 0.36 0.85 0.85 0 9 0
July 18, 2025 6.00 6.35 6.35 0 20 0 27.00 0.46 0.95 0.95 0 14 0
July 18, 2025 5.10 5.40 5.40 0 0 0 28.00 0.58 1.07 1.07 0 4 0
July 18, 2025 4.25 4.75 4.75 0 0 0 29.00 0.76 1.25 1.25 0 20 0
July 18, 2025 3.50 3.95 3.95 0 0 0 30.00 1.03 1.51 1.51 0 16 0
July 18, 2025 2.79 3.20 3.20 0 200 0 31.00 1.33 1.82 1.82 0 11 0
July 18, 2025 2.13 2.69 2.69 0 30 0 32.00 1.76 2.25 2.25 0 10 0
July 18, 2025 1.55 1.99 1.99 0 31 0 33.00 2.29 2.79 2.79 0 3 0
July 18, 2025 1.11 1.59 1.59 0 8 0 34.00 2.92 3.40 3.40 0 10 0
July 18, 2025 0.78 1.19 1.19 0 85 0 35.00 3.55 4.10 4.10 -0.05 0 4
July 18, 2025 0.54 0.99 0.99 0 114 0 36.00 4.25 4.75 4.75 0 20 0
July 18, 2025 0.39 0.82 0.82 0 124 0 37.00 5.05 5.60 5.60 0 0 0
July 18, 2025 0.25 0.59 0.59 0 39 0 38.00 6.00 6.30 6.30 0 40 0
July 18, 2025 0.18 0.56 0.56 0 0 0 39.00 6.75 7.20 7.20 0 30 0
July 18, 2025 0.13 0.55 0.55 0 79 0 40.00 7.70 8.10 8.10 0 0 0
July 18, 2025 0.10 0.46 0.46 0 15 0 41.00 8.70 9.10 9.10 0 0 0
July 18, 2025 0.07 0.19 0.19 0 45 0 42.00 9.65 10.05 10.05 0 0 0
July 18, 2025 0.05 0.49 0.49 0 0 0 43.00 10.65 11.05 11.05 0 0 0
July 18, 2025 0.04 0.29 0.29 0 0 0 44.00 11.60 12.00 12.00 0 0 0
August 15, 2025 6.95 7.40 7.40 0 0 0 26.00 0.43 0.62 0.62 0 3 0
August 15, 2025 6.05 6.50 6.50 0 0 0 27.00 0.53 0.72 0.72 0 0 0
August 15, 2025 5.15 5.60 5.60 0 0 0 28.00 0.65 0.87 0.87 0 10 0
August 15, 2025 4.35 4.70 4.70 0 0 0 29.00 0.85 1.07 1.07 0 5 0
August 15, 2025 3.60 3.90 3.90 0 20 0 30.00 1.13 1.33 1.33 0 1 0
August 15, 2025 2.89 3.20 3.20 0 10 0 31.00 1.47 1.68 1.68 0 0 0
August 15, 2025 2.23 2.53 2.53 0 0 0 32.00 1.89 2.14 2.14 0 8 0
August 15, 2025 1.73 1.99 1.99 0 6 0 33.00 2.41 2.64 2.64 0 0 0
August 15, 2025 1.27 1.56 1.56 0 90 0 34.00 3.00 3.25 3.25 0 15 0
August 15, 2025 0.93 1.22 1.22 0 41 0 35.00 3.65 3.95 3.95 0 3 0
August 15, 2025 0.67 0.95 0.95 -0.30 120 8 36.00 4.50 4.70 4.70 0 136 0
August 15, 2025 0.49 0.78 0.78 -0.15 127 8 37.00 5.00 5.55 5.45 0.05 104 15
August 15, 2025 0.36 0.64 0.64 0 57 0 38.00 5.90 6.35 6.35 -0.25 50 30
August 15, 2025 0.24 0.54 0.54 0 42 0 39.00 6.80 7.25 7.25 0 0 0
August 15, 2025 0.18 0.47 0.47 0 199 0 40.00 7.80 8.15 8.15 0 113 0
August 15, 2025 0.13 0.46 0.46 0 3 0 41.00 8.75 9.10 9.10 0.10 57 60
August 15, 2025 0.10 0.37 0.37 0 10 0 42.00 9.70 10.05 10.05 0.05 0 10
August 15, 2025 0.08 0.38 0.38 0 10 0 43.00 10.70 11.05 11.05 0 62 0
August 15, 2025 0.06 0.31 0.31 0 10 0 44.00 11.65 12.05 12.05 0 33 0
September 19, 2025 7.80 8.20 8.20 0 0 0 25.00 0.41 0.78 0.78 0 40 0
September 19, 2025 6.85 7.25 7.25 0 0 0 26.00 0.57 0.88 0.88 0 50 0
September 19, 2025 5.95 6.30 6.30 0 0 0 27.00 0.68 1.05 1.05 0 0 0
September 19, 2025 5.10 5.45 5.45 0 8 0 28.00 0.87 1.24 1.24 0 11 0
September 19, 2025 4.35 4.80 4.80 0 0 0 29.00 1.13 1.51 1.51 0 0 0
September 19, 2025 3.60 4.00 4.00 -0.35 0 4 30.00 1.45 1.82 1.82 0 84 0
September 19, 2025 2.91 3.35 3.35 0 30 0 31.00 1.87 2.24 2.24 0 0 0
September 19, 2025 2.29 2.66 2.66 0 159 0 32.00 2.36 2.72 2.72 0 7,564 0
September 19, 2025 1.81 2.14 2.14 -0.35 40 7 33.00 2.97 3.30 3.30 0 2 0
September 19, 2025 1.42 1.74 1.74 -0.27 161 1 34.00 3.40 3.80 3.80 0 563 0
September 19, 2025 1.04 1.38 1.38 0 77 0 35.00 4.10 4.55 4.55 0 11 0
September 19, 2025 0.75 1.13 1.13 0 3,283 0 36.00 4.85 5.30 5.30 0 5,613 0
September 19, 2025 0.57 0.94 0.94 0 0 0 37.00 5.50 6.10 6.10 0 0 0
September 19, 2025 0.60 0.79 0.79 0 189 0 38.00 6.40 7.00 7.00 0 109 0
September 19, 2025 0.30 0.69 0.69 0 0 0 39.00 7.30 7.95 7.95 0 0 0
September 19, 2025 0.23 0.62 0.62 0 4,333 0 40.00 8.20 8.85 8.85 0 4,790 0
September 19, 2025 0.18 0.56 0.56 0 0 0 41.00 9.20 9.75 9.75 0 0 0
September 19, 2025 0.13 0.53 0.53 0 562 0 42.00 10.15 10.75 10.75 0 39 0
September 19, 2025 0.09 0.48 0.48 0 188 0 44.00 12.05 12.70 12.70 0 187 0
September 19, 2025 0.07 0.25 0.25 0 141 0 45.00 12.95 13.65 13.65 0 454 0
September 19, 2025 0.06 0.40 0.40 0 50 0 46.00 13.95 14.65 14.65 0 71 0
September 19, 2025 0.04 0.42 0.42 0 2,029 0 47.00 14.90 15.60 15.60 0 2,020 0
September 19, 2025 0.02 0.27 0.27 0 28 0 48.00 16.00 16.60 16.60 0 286 0
September 19, 2025 0 0.27 0.27 0 50 0 50.00 17.85 18.55 18.55 0 400 0
September 19, 2025 0 0.10 0.10 0 52 0 55.00 22.80 23.45 23.45 0 188 0
December 19, 2025 7.90 8.40 8.40 0 0 0 25.00 0.72 1.10 1.10 0 40 0
December 19, 2025 7.00 7.50 7.50 0 0 0 26.00 0.86 1.32 1.32 0 307 0
December 19, 2025 6.10 6.60 6.60 0 0 0 27.00 1.08 1.54 1.54 0 4 0
December 19, 2025 5.20 5.70 5.70 0 0 0 28.00 1.37 1.82 1.82 0 2,224 0
December 19, 2025 4.45 5.15 5.15 0 0 0 29.00 1.73 2.16 2.16 0 0 0
December 19, 2025 3.75 4.40 4.40 0 8 0 30.00 2.10 2.56 2.56 0 16,200 0
December 19, 2025 3.05 3.75 3.75 0 0 0 31.00 2.43 2.86 2.86 0 1,004 0
December 19, 2025 2.51 3.10 3.10 -0.45 264 1 32.00 2.82 3.30 3.30 0 75 0
December 19, 2025 2.09 2.63 2.63 0 10 0 33.00 3.40 3.90 3.90 0 20 0
December 19, 2025 1.62 2.09 2.09 0 104 0 34.00 3.95 4.60 4.60 0 183 0
December 19, 2025 1.22 1.70 1.70 0 42 0 35.00 4.55 5.25 5.25 0 45 0
December 19, 2025 0.93 1.40 1.40 0 138 0 36.00 5.15 6.10 6.10 0 50 0
December 19, 2025 0.57 0.99 0.99 0 175 0 38.00 6.70 7.80 7.80 0 35 0
December 19, 2025 0.50 0.99 0.99 0 237 0 40.00 8.50 9.35 9.35 0 970 0
December 19, 2025 0.22 0.49 0.49 0 32 0 42.00 10.40 11.45 11.45 0 260 0
January 16, 2026 12.65 13.30 13.30 0 0 0 20.00 0.19 0.64 0.64 0 172 0
January 16, 2026 11.65 12.30 12.30 0 0 0 21.00 0.22 0.68 0.68 0 0 0
January 16, 2026 10.70 11.35 11.35 0 0 0 22.00 0.34 0.79 0.79 0 15 0
January 16, 2026 9.75 10.40 10.40 0 0 0 23.00 0.41 0.85 0.85 0 0 0
January 16, 2026 8.85 9.55 9.55 0 0 0 24.00 0.51 0.95 0.95 0 0 0
January 16, 2026 7.85 8.55 8.55 0 15 0 25.00 0.71 1.10 1.10 0 23 0
January 16, 2026 7.00 7.60 7.60 0 0 0 26.00 0.91 1.25 1.25 0 0 0
January 16, 2026 6.10 6.70 6.70 0 0 0 27.00 1.11 1.48 1.48 0 20 0
January 16, 2026 5.20 5.85 5.85 0 2 0 28.00 1.41 1.73 1.73 0 50 0
January 16, 2026 4.30 5.00 5.00 0 0 0 29.00 1.71 2.07 2.07 0 5 0
January 16, 2026 3.80 4.15 4.15 0 168 0 30.00 2.11 2.35 2.35 0 18,173 0
January 16, 2026 3.15 3.65 3.65 0 30 0 31.00 2.47 2.96 2.96 0 9 0
January 16, 2026 2.42 2.98 2.98 0 47 0 32.00 2.96 3.45 3.45 0 50 0
January 16, 2026 2.09 2.49 2.49 0 56 0 33.00 3.60 4.00 4.00 0 10 0
January 16, 2026 1.95 2.10 2.10 0 629 0 34.00 4.20 4.70 4.70 0 5,699 0
January 16, 2026 1.31 1.76 1.76 0 416 0 35.00 4.95 5.35 5.35 0 248 0
January 16, 2026 1.01 1.49 1.49 -0.14 450 10 36.00 5.40 6.00 6.00 0 28,514 0
January 16, 2026 0.80 0.99 0.99 0 331 0 38.00 7.15 7.70 7.70 0 14,077 0
January 16, 2026 0.42 0.89 0.89 0 710 0 39.00 7.80 8.60 8.60 0 250 0
January 16, 2026 0.32 0.69 0.69 0 11,026 0 40.00 8.75 9.50 9.50 -0.15 5,642 4
January 16, 2026 0.17 0.49 0.49 0 392 0 42.00 10.25 11.40 11.40 -0.10 14,883 3
January 16, 2026 0.08 0.44 0.44 0 1,285 0 43.00 11.15 12.30 12.30 0 7,641 0
January 16, 2026 0.25 0.49 0.49 0 6,383 0 44.00 12.10 13.35 13.35 0 17,567 0
January 16, 2026 0.15 0.35 0.35 0 10,181 0 45.00 13.10 14.20 14.20 0 30,303 0
January 16, 2026 0.16 0.23 0.23 0 8,402 0 46.00 14.10 15.25 15.25 0 19,147 0
January 16, 2026 0.03 0.48 0.48 0 5,411 0 48.00 16.00 17.10 17.10 0 5,613 0
January 16, 2026 0.02 0.26 0.26 0 24 0 49.00 16.90 18.10 18.10 0 454 0
January 16, 2026 0.08 0.13 0.13 -0.05 2,678 6 50.00 18.00 19.05 19.05 -0.35 4,522 5
January 16, 2026 0 0.07 0.07 0 1,452 0 55.00 22.80 24.05 24.05 0 1,452 0
January 16, 2026 0 0.05 0.05 0 6,023 0 60.00 27.70 28.95 28.95 0 4,908 0
January 16, 2026 0 0.04 0.04 0 102 0 70.00 37.60 38.70 38.70 0 31 0
January 16, 2026 0 0.05 0.05 0 21 0 80.00 47.40 48.50 48.50 0 44 0
March 20, 2026 6.95 7.45 7.45 0 0 0 26.00 1.21 1.69 1.69 1.40 0 7
March 20, 2026 5.15 6.25 6.25 0 0 0 28.00 1.72 2.19 2.19 0 0 0
March 20, 2026 3.85 4.55 4.55 0 0 0 30.00 2.43 3.40 3.40 0 0 0
March 20, 2026 2.61 3.35 3.35 0 0 0 32.00 3.45 3.95 3.95 0 0 0
March 20, 2026 1.81 2.30 2.30 0 0 0 34.00 4.80 5.15 5.15 0 40 31
March 20, 2026 1.11 1.60 1.60 0 0 0 36.00 6.00 6.65 6.65 0 0 0
March 20, 2026 0.71 1.19 1.19 0 0 0 38.00 7.65 8.15 8.15 0 0 0
March 20, 2026 0.34 0.79 0.79 0 0 0 40.00 9.30 9.90 9.90 -0.10 11 2
January 15, 2027 12.65 13.35 13.35 0 9 0 20.00 0.88 1.30 1.30 0 151 0
January 15, 2027 11.65 12.40 12.40 0 0 0 21.00 1.01 2.76 2.76 0 0 0
January 15, 2027 10.70 11.40 11.40 0 0 0 22.00 1.16 2.92 2.92 0 80 0
January 15, 2027 9.70 10.40 10.40 0 0 0 23.00 1.36 3.15 3.15 0 19 0
January 15, 2027 8.75 9.50 9.50 0 0 0 24.00 1.59 3.35 3.35 0 1 0
January 15, 2027 7.85 8.40 8.40 0 0 0 25.00 1.91 3.65 3.65 0 43 0
January 15, 2027 6.90 7.55 7.55 0 0 0 26.00 2.16 3.95 3.95 0 0 0
January 15, 2027 6.05 6.70 6.70 0 2 0 27.00 2.51 4.10 4.10 0 194 0
January 15, 2027 5.20 7.45 7.45 0 2,500 0 28.00 2.90 4.70 4.70 0 2,501 1
January 15, 2027 4.85 5.55 5.55 0 5 0 29.00 3.40 5.15 5.15 0 51 0
January 15, 2027 4.50 4.95 4.95 -0.65 368 5 30.00 3.70 5.50 5.50 0 8,259 0
January 15, 2027 3.65 5.40 5.40 0 201 0 31.00 4.25 4.95 4.95 0 10 0
January 15, 2027 3.15 4.90 4.90 -0.90 179 20 32.00 4.80 6.65 6.65 0 95 0
January 15, 2027 2.40 3.15 3.15 0 953 0 33.00 5.45 7.30 7.30 0 2,222 0
January 15, 2027 1.89 4.05 4.05 0 552 0 34.00 6.05 6.75 6.75 0 120 0
January 15, 2027 2.01 3.75 3.75 -1.96 794 50 35.00 6.75 8.70 8.70 0 129 0
January 15, 2027 1.34 3.50 3.50 0 657 0 36.00 7.40 9.40 9.40 0 30,294 0
January 15, 2027 1.12 3.30 3.30 0 287 0 37.00 8.35 10.20 10.20 0 33 0
January 15, 2027 0.95 1.57 1.57 0 1,362 0 38.00 8.85 9.55 9.55 0 7,564 0
January 15, 2027 0.80 2.94 2.94 0 476 0 39.00 9.50 11.35 11.35 0 1,712 0
January 15, 2027 0.68 2.00 2.00 -1.20 32,659 5 40.00 10.35 12.10 12.10 0 28,750 0
January 15, 2027 0.57 2.72 2.72 0 25 0 41.00 11.15 13.00 13.00 0 30 0
January 15, 2027 0.50 2.64 2.64 0 127 0 42.00 11.95 12.80 12.80 0 123 0
January 15, 2027 0.42 2.57 2.57 0 41 0 43.00 12.90 13.70 13.70 0 26 0
January 15, 2027 0.36 2.51 2.51 0 35 0 44.00 13.55 14.60 14.60 0 50 0
January 15, 2027 0.32 0.59 0.59 -0.09 17,558 33 45.00 14.45 15.50 15.50 0 24,093 0
January 15, 2027 0.23 1.98 1.98 0 3,474 0 47.00 16.25 17.30 17.30 0 116 0
January 15, 2027 0.21 0.56 0.56 0 87 0 48.00 17.15 18.20 18.20 0 7,305 0
January 15, 2027 0.16 0.32 0.32 0 12,672 0 50.00 18.90 20.10 20.10 0 103 0
January 15, 2027 0.12 0.45 0.45 0 109 0 52.00 20.85 22.00 22.00 0 31 0
January 15, 2027 0.05 0.15 0.15 0 314 0 60.00 28.40 29.50 29.50 0 139 0
January 15, 2027 0 0.05 0.05 0 1 0 80.00 47.55 48.55 48.55 0 172 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.