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

CNQ – Canadian Natural Resources Limited

Last update: April 6, 2025 at 4:36 a.m.   (Real-time)

  • Last price: 39.240
  • Net change: -2.810
  • Bid price: 39.200
  • Ask price: 39.330
  • 30-day historical volatility: 37.11%
CallsPuts
Bid priceAsk priceLast priceNet changeOpen int.Vol.StrikeBid priceAsk priceLast priceNet changeOpen int.Vol.
Open interest: 74,506
Volume: 2,276
Open interest: 118,955
Volume: 1,113
April 11, 2025 (Weekly)
3.05 3.30 3.30 -3.24 10 10 36.50 0.27 0.54 0.54 0.30 10 5
2.64 2.93 2.93 0 10 0 37.00 0.37 0.62 0.62 0.47 0 70
2.28 2.49 2.50 0 10 0 37.50 0.47 0.75 0.75 0.77 340 3
1.89 2.12 2.13 0 0 0 38.00 0.61 0.88 0.88 0.78 150 13
1.55 1.77 1.77 0 0 0 38.50 0.80 1.03 1.03 0.64 89 20
1.24 1.46 1.46 -2.35 0 12 39.00 0.94 1.23 1.23 1.01 102 8
0.97 1.23 1.23 0 8 0 39.50 1.22 1.44 1.44 1.55 255 10
0.74 1.02 1.04 -1.59 8 65 40.00 1.42 1.71 1.71 1.19 50 63
0.53 0.82 0.82 0 4 0 40.50 1.74 2.01 2.01 0 95 0
0.37 0.65 0.65 -1.14 4 1 41.00 2.04 2.45 2.45 0 0 0
0.24 0.47 0.47 0 4 0 41.50 2.45 2.79 2.79 0 0 0
0.16 0.43 0.43 0 12 0 42.00 2.88 3.15 3.15 2.25 21 25
0.12 0.37 0.37 0 16 0 42.50 3.30 3.55 3.55 0 52 0
0.08 0.29 0.29 -0.34 84 102 43.00 3.80 4.00 4.00 0 72 0
0 0.24 0.24 0 22 0 43.50 4.25 4.45 4.45 2.84 72 60
0 0.21 0.21 -0.19 186 1 44.00 4.75 4.90 4.90 0 11 0
0 0.17 0.17 0 437 0 44.50 5.00 5.40 5.35 0 18 0
0 0.15 0.15 0 71 0 45.00 5.70 5.85 5.85 0 13 0
0 0.14 0.14 0 200 0 45.50 6.20 6.50 6.50 0 0 0
0 0.12 0.12 0 2,775 0 46.00 6.70 6.95 6.85 0 0 0
0 0.12 0.12 0 4 0 46.50 7.20 7.35 7.35 0 0 0
0 0.49 0.49 0 0 0 47.00 7.70 8.10 7.80 0 0 0
April 17, 2025
8.05 8.50 8.50 0 0 0 31.00 0 0.16 0.16 0 0 0
7.05 7.55 7.60 0 0 0 32.00 0 0.37 0.37 0 5 0
6.10 6.60 6.60 0 0 0 33.00 0 0.38 0.38 0 42 0
5.20 5.65 5.65 0 0 0 34.00 0.07 0.30 0.30 0 28 0
4.30 4.80 4.80 0 0 0 35.00 0.18 0.37 0.36 0 144 0
3.45 3.90 3.90 -2.90 2 2 36.00 0.29 0.50 0.49 0 203 0
2.77 3.00 3.05 0 2 0 37.00 0.50 0.70 0.69 0.79 117 50
2.03 2.28 2.29 -2.77 52 4 38.00 0.76 0.97 0.96 0.84 355 9
1.39 1.65 1.66 -1.92 13 80 39.00 1.06 1.34 1.33 1.17 140 7
0.89 1.14 1.15 -1.67 7 32 40.00 1.57 1.85 1.83 0.98 473 36
0.51 0.76 0.77 0 83 3 41.00 2.10 2.64 2.61 2.34 204 18
0.28 0.50 0.51 -0.89 223 2 42.00 2.79 3.35 3.35 1.98 185 3
0.16 0.47 0.47 0 2,409 0 43.00 3.65 4.20 4.20 2.62 135 3
0.18 0.41 0.41 -0.04 1,036 14 44.00 4.50 5.15 5.15 2.83 304 4
0.10 0.35 0.35 0 4,176 0 45.00 5.50 6.15 6.10 3.45 139 3
0 0.31 0.31 0.08 1,236 10 46.00 6.45 7.10 7.05 0 54 0
0 0.30 0.30 -0.12 424 1 47.00 7.45 8.10 8.05 3.25 27 12
0.01 0.28 0.28 0 597 0 48.00 8.45 9.10 9.05 0 10 0
0 0.28 0.28 0 153 0 49.00 9.45 9.95 9.95 0 15 0
0 0.05 0.05 0 203 0 50.00 10.45 10.95 10.95 0 0 0
0 0.28 0.28 0 213 0 52.00 12.45 12.95 12.95 0 0 0
0 0.28 0.28 0 22 0 54.00 14.45 14.95 14.95 0 0 0
0 0.28 0.28 0 9 0 56.00 16.45 16.95 16.95 0 0 0
0 0.28 0.28 0 0 0 58.00 18.45 18.95 18.95 0 10 0
0 0.28 0.28 0 0 0 60.00 20.45 20.95 20.95 0 10 0
April 25, 2025 (Weekly)
2.97 3.20 3.20 0 0 0 37.00 0.68 0.84 0.83 0 10 0
2.59 2.79 2.81 0 0 0 37.50 0.82 0.97 0.96 0 0 0
2.24 2.44 2.46 0 0 0 38.00 0.89 1.13 1.11 0 1 0
1.90 2.12 2.13 0 0 0 38.50 1.06 1.30 1.29 0 11 0
1.61 1.82 1.83 0 0 0 39.00 1.28 1.50 1.49 0 11 0
1.35 1.55 1.56 -1.65 8 10 39.50 1.56 1.73 1.71 0 1 0
1.12 1.30 1.31 -1.67 0 3 40.00 1.79 1.99 1.97 0 2 0
0.90 1.09 1.09 0 8 0 40.50 2.06 2.29 2.26 0 0 0
0.71 0.90 0.91 0 10 0 41.00 2.34 2.60 2.58 0 24 0
0.55 0.75 0.75 0 0 0 41.50 2.68 3.10 3.10 0 50 0
0.41 0.62 0.62 0 1 0 42.00 3.05 3.45 3.45 0 90 0
0.31 0.51 0.51 -1.10 14 4 42.50 3.45 3.85 3.85 0 10 0
0.23 0.39 0.39 0 0 0 43.00 3.75 4.25 4.25 3.38 3 3
0.17 0.41 0.41 0 1 0 43.50 4.20 4.70 4.70 0 10 0
0.14 0.35 0.35 -0.31 817 800 44.00 4.75 5.15 5.15 0 16 0
0.12 0.31 0.31 0 309 0 44.50 5.25 5.55 5.55 0 0 0
0.09 0.26 0.26 -0.24 161 1 45.00 5.50 6.15 6.10 0 0 0
0 0.23 0.23 0 36 0 45.50 6.15 6.50 6.50 0 0 0
0 0.21 0.21 0 79 0 46.00 6.45 7.00 7.00 0 0 0
0.06 0.19 0.19 -0.01 93 55 46.50 6.95 7.60 7.55 0 0 0
0 0.18 0.18 0 30 0 47.00 7.55 8.35 8.35 0 0 0
May 2, 2025 (Weekly)
1.70 1.94 1.96 0 0 0 39.00 1.38 1.61 1.59 0 0 0
1.47 1.67 1.68 0 0 0 39.50 1.60 1.84 1.82 0 0 0
1.22 1.43 1.44 0 0 0 40.00 1.86 2.10 2.08 0 10 0
1.01 1.21 1.22 0 0 0 40.50 2.14 2.38 2.36 0 0 0
0.81 1.02 1.03 0 0 0 41.00 2.45 2.70 2.67 1.70 2 1
0.65 0.86 0.86 0 0 0 41.50 2.79 3.05 3.05 0 1 1
0.51 0.72 0.72 0 0 0 42.00 3.15 3.50 3.50 0 31 1
0.40 0.60 0.60 0 10 0 42.50 3.35 3.90 3.90 0 8 0
0.30 0.50 0.50 -0.74 0 5 43.00 3.80 4.30 4.30 0 0 0
0.22 0.41 0.42 0 0 0 43.50 4.25 4.75 4.75 0 4 0
0 0.49 0.49 0 2 0 44.00 4.80 5.20 5.20 0 8 0
0 0.20 0.20 -0.24 9 4 44.50 5.20 5.65 5.65 2.58 50 50
0.05 0.39 0.39 0 20 0 45.00 5.70 6.20 6.15 0 0 0
0 0.41 0.41 0 474 0 45.50 6.00 6.65 6.60 0 0 0
0 0.38 0.38 0 5 0 46.00 6.45 7.15 7.10 0 0 0
0 0.36 0.36 0 256 0 46.50 6.95 7.60 7.55 0 0 0
0 4.00 4.00 0 433 0 47.00 7.45 8.35 8.35 0 0 0
May 9, 2025 (Weekly)
1.31 1.73 0 0 0 0 40.00 2.07 2.45 0 0 0 0
1.10 1.49 0 0 0 0 40.50 2.27 2.85 0 0 0 0
0.92 1.34 0 0 0 0 41.00 2.58 3.15 0 0 0 0
0.75 1.17 1.17 0 0 0 41.50 2.92 3.50 3.50 0 0 0
0.57 1.03 1.03 0 0 0 42.00 3.10 3.85 3.85 0 0 0
0.46 0.89 0.89 0 0 0 42.50 3.50 4.25 4.25 0 0 0
0.36 0.82 0.82 0 0 0 43.00 3.90 4.65 4.65 0 0 0
0.26 0.73 0.73 0 0 0 43.50 4.30 5.05 5.05 0 0 0
0.18 0.68 0.68 0 33 0 44.00 4.75 5.45 5.45 2.46 1 1
0.14 0.60 0.60 0 0 0 44.50 5.25 5.85 5.85 0 0 0
0.10 0.56 0.56 0 0 0 45.00 5.65 6.45 6.45 0 0 0
0.09 0.51 0.51 0 0 0 45.50 6.15 6.95 6.95 0 0 0
0 0.49 0.49 0 0 0 46.00 6.60 7.35 7.35 0 0 0
0 0.46 0.46 0 4 0 46.50 7.10 7.85 7.85 0 0 0
0 0.41 0.41 0 0 0 47.00 7.55 8.35 8.35 0 0 0
May 16, 2025
8.45 8.70 8.75 0 0 0 31.00 0.16 0.33 0.33 0.11 20 20
7.60 7.80 7.80 0 0 0 32.00 0.23 0.40 0.40 0 41 0
6.70 6.90 6.90 0 0 0 33.00 0.32 0.48 0.48 0.14 32 30
5.70 6.05 6.05 0 0 0 34.00 0.44 0.60 0.60 0.33 17 2
4.95 5.20 5.20 0 0 0 35.00 0.59 0.76 0.76 0 30 0
4.15 4.40 4.40 -2.85 0 8 36.00 0.79 0.94 0.94 0.73 222 15
3.40 3.65 3.65 0 2 0 37.00 0.98 1.21 1.21 0.41 126 2
2.72 2.96 2.96 -2.23 23 2 38.00 1.33 1.51 1.51 0.86 122 5
2.10 2.34 2.34 0 68 0 39.00 1.73 1.91 1.91 0 72 41
1.58 1.70 1.70 -1.55 105 165 40.00 2.18 2.42 2.42 1.36 140 60
1.15 1.40 1.40 -1.47 65 10 41.00 2.79 3.05 2.99 0 203 41
0.82 1.04 1.04 -1.12 113 1 42.00 3.40 3.70 3.65 1.97 130 12
0.58 0.78 0.79 -0.87 76 1 43.00 4.15 4.55 4.55 2.09 237 6
0.43 0.57 0.58 -0.52 571 1 44.00 4.80 5.35 5.35 2.44 484 1
0.31 0.52 0.52 -0.19 1,249 12 45.00 5.80 6.25 6.25 3.45 186 2
0.23 0.45 0.45 -0.12 306 7 46.00 6.50 7.20 7.15 0 93 0
0.16 0.37 0.37 -0.07 569 4 47.00 7.45 8.15 8.10 3.10 33 10
0.12 0.30 0.30 0 339 0 48.00 8.45 9.10 9.05 0 8 0
0.08 0.23 0.23 0 118 0 49.00 9.65 10.10 10.05 0 2 0
0.06 0.20 0.20 0 377 0 50.00 10.45 10.95 10.95 0 2 0
0 0.16 0.16 0 54 0 52.00 12.45 12.95 12.95 0 0 0
0 0.29 0.29 0 28 0 54.00 14.45 14.95 14.95 0 0 0
0 0.28 0.28 0 45 0 56.00 16.45 16.95 16.95 0 0 0
0 0.28 0.28 0 20 0 58.00 18.45 18.95 18.95 0 0 0
May 23, 2025 (Weekly)
1.55 2.00 0 0 0 0 40.00 2.15 2.62 0 0 0 0
1.34 1.76 0 0 0 0 40.50 2.42 3.00 0 0 0 0
1.12 1.60 0 0 0 0 41.00 2.71 3.35 0 0 0 0
0.96 1.38 0 0 0 0 41.50 2.91 3.65 0 0 0 0
0.77 1.23 0 0 0 0 42.00 3.45 4.00 0 0 0 0
0.65 1.11 0 0 0 0 42.50 3.80 4.35 0 0 0 0
0.54 1.00 1.62 0 0 0 43.00 4.20 4.75 2.39 0 0 0
0.41 0.80 0.55 -0.85 0 15 43.50 4.60 5.15 2.81 0 0 0
0.34 0.70 0.61 -0.60 0 20 44.00 4.85 5.60 3.10 0 0 0
0.24 0.73 1.04 0 0 0 44.50 5.25 5.95 3.40 0 0 0
0.19 0.68 0.75 0 0 0 45.00 5.75 6.55 3.80 0 0 0
0.14 0.63 0.78 0 0 0 45.50 6.10 7.00 4.20 0 0 0
0.10 0.59 0.69 0 0 0 46.00 6.65 7.45 4.60 0 0 0
0.06 0.55 0.62 0 0 0 46.50 7.10 7.95 5.00 0 0 0
0.02 0.50 0.54 0 0 0 47.00 7.60 8.35 5.40 0 0 0
June 20, 2025
8.45 8.85 8.85 0 0 0 31.00 0.31 0.50 0.50 0 386 0
7.50 8.15 8.15 0 0 0 32.00 0.42 0.60 0.60 0 1 0
6.65 7.20 7.20 0 0 0 33.00 0.56 0.74 0.74 0 1 0
5.80 6.35 6.35 0 20 0 34.00 0.73 0.91 0.91 0 61 0
5.10 5.40 5.40 0 0 0 35.00 0.94 1.12 1.12 0.62 17 5
4.35 4.60 4.65 -2.70 0 3 36.00 1.20 1.39 1.37 0.80 3,038 2
3.65 3.90 3.90 -2.50 35 5 37.00 1.51 1.70 1.68 0.35 45 10
2.99 3.25 3.25 -2.24 61 26 38.00 1.81 2.07 2.05 1.27 121 11
2.39 2.61 2.62 -2.15 256 5 39.00 2.26 2.52 2.50 1.43 26 12
1.87 2.10 2.11 -1.47 225 66 40.00 2.76 3.05 3.05 0 347 80
1.42 1.65 1.66 -1.56 143 5 41.00 3.35 3.65 3.60 0 105 0
1.05 1.28 1.29 -1.05 164 7 42.00 4.05 4.30 4.25 2.40 226 1
0.77 0.99 1.00 -1.04 75 5 43.00 4.75 5.15 5.15 2.31 119 1
0.60 0.76 0.76 -0.82 270 16 44.00 5.35 5.90 5.90 2.70 4,578 1
0.45 0.58 0.58 -0.53 249 6 45.00 6.35 6.75 6.75 3.45 88 2
0.27 0.57 0.57 -0.46 3,582 10 46.00 7.20 7.65 7.65 2.90 223 8
0.09 0.49 0.49 -0.25 581 2 47.00 7.95 8.55 8.55 2.85 44 2
0.02 0.41 0.41 0.05 627 16 48.00 9.05 9.45 9.45 0 435 0
0.02 0.41 0.41 0.05 91 9 49.00 10.00 10.40 10.40 0 20 0
0.14 0.36 0.36 0 1,372 0 50.00 10.75 11.50 11.45 0 147 0
0.02 0.32 0.32 0.13 124 1 52.00 12.95 13.30 13.30 0 0 0
0.02 0.31 0.31 0 124 0 54.00 14.70 15.40 15.35 0 0 0
0 0.30 0.30 0 176 0 55.00 15.90 16.40 16.35 0 7 0
0 0.29 0.29 0 26 0 56.00 16.90 17.40 17.35 0 10 0
0 0.29 0.29 0 278 0 60.00 20.70 21.35 21.35 0 1,020 0
July 18, 2025
8.65 8.95 8.95 0 0 0 31.00 0.46 0.64 0.64 0 60 0
7.75 8.10 8.10 0 0 0 32.00 0.58 0.76 0.76 0 0 0
6.85 7.20 7.20 0 2 0 33.00 0.74 0.92 0.92 0 6 0
6.05 6.35 6.40 0 0 0 34.00 0.93 1.11 1.11 0 5 0
5.25 5.55 5.55 0 0 0 35.00 1.10 1.33 1.33 0 18 0
4.50 4.80 4.80 0 10 0 36.00 1.37 1.62 1.62 0.90 17 10
3.80 4.10 4.10 0 26 0 37.00 1.70 1.94 1.94 0.66 0 1
3.15 3.45 3.45 0 95 0 38.00 2.10 2.34 2.31 0 50 0
2.61 2.85 2.86 0 12 0 39.00 2.58 2.78 2.75 0 37 0
2.09 2.35 2.36 -1.80 241 25 40.00 3.05 3.30 3.30 0 113 0
1.66 1.91 1.92 0 13 3 41.00 3.60 3.85 3.85 0 214 0
1.29 1.54 1.54 0 113 0 42.00 4.20 4.50 4.50 0 189 0
0.97 1.23 1.23 0 145 0 43.00 4.90 5.20 5.20 0 81 0
0.74 0.98 0.98 -0.57 52 5 44.00 5.50 6.10 6.10 0 60 0
0.53 0.74 0.74 -0.59 570 1 45.00 6.50 6.90 6.90 0 54 0
0.38 0.58 0.58 0 509 0 46.00 7.35 7.75 7.75 0 0 0
0.29 0.48 0.48 0 81 0 47.00 8.20 8.70 8.70 0 5 0
0.25 0.52 0.52 -0.34 254 5 48.00 8.90 9.60 9.60 2.30 31 21
0.21 0.45 0.45 -0.02 106 6 49.00 10.10 10.55 10.55 0 0 0
0.15 0.40 0.40 0 105 0 50.00 11.05 11.50 11.50 0 0 0
0.09 0.37 0.37 0 5 0 52.00 12.95 13.45 13.40 0 0 0
0.05 0.31 0.31 0 20 0 54.00 14.70 15.35 15.35 0 0 0
0.03 0.30 0.30 0 10 0 56.00 16.70 17.35 17.35 0 0 0
August 15, 2025
8.80 9.10 9.10 0 0 0 31.00 0.56 0.78 0.78 0 12 0
7.85 8.20 8.20 0 0 0 32.00 0.70 0.90 0.90 0 10 0
7.05 7.35 7.35 0 0 0 33.00 0.88 1.12 1.12 0 3 0
6.25 6.50 6.55 0 0 0 34.00 1.10 1.32 1.32 0 0 0
5.40 5.80 5.80 0 250 0 35.00 1.34 1.54 1.54 0 5 0
4.70 5.00 5.05 0 0 0 36.00 1.63 1.82 1.82 0 50 0
4.00 4.35 4.35 0 20 0 37.00 1.91 2.16 2.16 1.05 11 6
3.40 3.75 3.75 0 31 0 38.00 2.28 2.58 2.58 0.98 55 2
2.86 3.15 3.15 -1.50 20 2 39.00 2.75 3.05 3.05 0 13 0
2.36 2.64 2.64 -1.45 178 5 40.00 3.20 3.55 3.55 0 10 0
1.92 2.24 2.24 -1.70 10 3 41.00 3.80 4.15 4.15 0 1 50
1.54 1.78 1.78 -1.32 3,020 4 42.00 4.40 4.75 4.75 0 0 0
1.21 1.49 1.49 0 1 0 43.00 5.10 5.45 5.45 0 10 0
0.94 1.22 1.22 -1.05 10 1 44.00 5.80 6.35 6.35 0 24 0
0.73 1.00 1.00 0 39 0 45.00 6.60 7.10 7.10 0 22 0
0.55 0.82 0.82 0 2 0 46.00 7.45 7.90 7.90 0 0 0
0.42 0.66 0.66 -0.41 28 5 47.00 8.30 8.75 8.75 0 0 0
0.32 0.54 0.54 -0.32 231 4 48.00 9.15 9.70 9.70 0 0 0
0.27 0.56 0.56 0 21 0 49.00 10.15 10.65 10.60 0 0 0
0.20 0.50 0.50 0 25 0 50.00 11.10 11.60 11.60 0 0 0
0.13 0.40 0.40 0 87 0 52.00 13.00 13.45 13.45 0 0 0
0.07 0.31 0.31 0 0 0 54.00 14.90 15.45 15.45 0 0 0
September 19, 2025
7.90 8.30 8.30 0 0 0 32.00 0.94 1.16 1.16 0 3 0
7.10 7.45 0 0 0 0 33.00 1.06 1.44 0 0 0 0
6.30 6.65 6.65 0 0 0 34.00 1.40 1.62 1.62 0 14 0
5.55 5.90 5.90 0 0 0 35.00 1.68 1.89 1.89 0.83 0 2
4.85 5.20 5.20 0 20 0 36.00 2.01 2.21 2.21 1.08 43 4
4.20 4.55 4.55 -1.80 0 16 37.00 2.30 2.60 2.60 0 13 0
3.60 3.90 3.95 0 32 0 38.00 2.71 2.99 2.99 0 89 0
3.05 3.35 3.35 -1.45 0 5 39.00 3.20 3.50 3.50 0 0 0
2.57 2.85 2.85 0 57 0 40.00 3.70 4.05 4.00 0 88 0
2.13 2.43 2.44 0 0 0 41.00 4.35 4.60 4.60 1.42 45 25
1.74 2.06 2.07 -0.95 50 50 42.00 4.90 5.25 5.25 0 57 0
1.42 1.73 1.74 0 11 0 43.00 5.60 5.95 5.95 1.95 0 1
1.15 1.40 1.40 0 3,648 0 44.00 6.30 6.70 6.70 0 2,051 0
0.91 1.17 1.17 -0.72 16 2 45.00 7.10 7.60 7.60 0 5 0
0.77 0.96 0.96 -0.57 2,096 4 46.00 7.90 8.40 8.40 0 116 0
0.56 0.80 0.80 0 4 0 47.00 8.70 9.20 9.20 0 0 0
0.43 0.68 0.69 -0.45 5,529 109 48.00 9.60 10.05 10.05 0 85 0
0.35 0.57 0.57 0 7 0 49.00 10.45 11.00 11.00 0 0 0
0.30 0.62 0.62 -0.04 266 1 50.00 11.50 11.90 11.90 3.25 65 10
0.18 0.49 0.49 0 13 0 52.00 13.35 13.75 13.75 0 10 0
0.11 0.46 0.46 0 0 0 54.00 15.25 15.90 15.90 0 0 0
0.09 0.39 0.39 0 2,618 0 55.00 16.20 16.65 16.65 0 32 0
0.02 0.30 0.30 0 30 0 60.00 21.05 21.50 21.50 0 1,560 0
December 19, 2025
8.00 8.50 8.50 0 0 0 32.00 1.39 1.65 1.65 0.54 20 12
6.55 6.90 6.95 0 2 0 34.00 1.94 2.22 2.22 0.84 48 3
5.20 5.55 5.55 -2.30 40 15 36.00 2.66 2.92 2.92 1.07 149 4
3.95 4.35 4.35 0 42 0 38.00 3.50 3.75 3.75 1.19 314 5
3.00 3.35 3.35 -1.92 84 10 40.00 4.45 4.80 4.80 1.90 258 29
2.20 2.49 2.49 -1.05 36 15 42.00 5.65 6.05 6.05 2.15 148 1
1.55 1.87 1.87 0 97 0 44.00 7.00 7.40 7.40 2.40 398 5
1.07 1.38 1.38 -0.67 235 40 46.00 8.50 9.10 9.10 0 103 0
0.72 1.00 1.00 0 105 0 48.00 10.15 10.70 10.70 0 35 0
0.47 0.78 0.78 0 511 0 50.00 11.85 12.40 12.40 0 32 0
0.07 0.53 0.53 0 59 0 55.00 16.55 17.05 17.05 0 190 0
January 16, 2026
9.75 10.15 10.15 -3.45 66 4 30.00 1.04 1.32 1.32 0.31 21,119 3
8.00 8.50 8.55 0 0 0 32.00 1.47 1.76 1.76 0 71 0
6.60 7.00 7.00 0 0 0 34.00 2.03 2.33 2.33 0 4 0
5.90 6.25 6.30 0 37 0 35.00 2.37 2.66 2.66 0.94 5,287 3
5.25 5.60 5.65 0 0 0 36.00 2.77 3.05 3.05 0 75 3
4.10 4.45 4.45 -2.05 20 5 38.00 3.55 3.90 3.90 0.90 42 3
3.05 3.50 3.50 0 478 0 40.00 4.60 4.95 4.95 1.95 12,263 1
1.94 2.27 2.27 0 33 0 43.00 6.40 6.80 6.80 0 57 0
1.65 1.97 1.97 0 99 3 44.00 7.10 7.50 7.50 0 5,039 0
1.35 1.58 1.59 -1.07 5,117 36 45.00 7.85 8.30 8.30 3.00 7,051 10
1.17 1.50 1.50 0 0 0 46.00 8.45 9.20 9.20 0 0 0
0.79 1.15 1.15 -0.57 60 1 48.00 10.05 10.80 10.80 0 0 0
0.52 0.84 0.84 -0.63 1,470 2 50.00 11.75 12.25 12.25 0 4,230 0
0.02 0.50 0.50 -0.14 852 30 55.00 16.40 17.10 16.80 0 72 0
0.05 0.34 0.34 0.07 922 40 60.00 21.15 21.60 21.60 0 103 0
0.01 0.31 0.31 0 381 0 70.00 30.80 31.55 31.55 0 25 0
0.01 0.33 0.33 0 3,662 0 75.00 35.90 36.45 36.45 0 0 0
0 0.20 0.20 0 18 0 80.00 40.85 41.45 41.45 0 0 0
March 20, 2026
5.40 5.85 5.85 -2.30 0 10 36.00 3.10 3.55 3.50 0 0 0
4.25 4.70 4.70 0 0 0 38.00 4.05 4.45 4.40 0 15 0
3.30 3.75 3.80 -1.70 0 10 40.00 5.10 5.50 5.50 0 8 0
2.53 2.89 2.89 0 0 0 42.00 6.20 6.70 6.70 0 10 0
1.89 2.26 2.26 0 0 0 44.00 7.60 8.05 8.05 0 23 0
1.38 1.76 1.76 -1.10 0 10 46.00 9.05 9.55 9.55 0 24 0
1.00 1.40 1.41 -0.65 10 10 48.00 10.50 11.30 11.30 0 10 0
0.71 1.08 1.09 0 0 0 50.00 12.30 12.90 12.90 0 0 0
January 15, 2027
9.60 10.55 10.55 0 87 0 30.00 2.09 3.15 3.15 1.15 10,580 10
6.25 7.30 7.30 0 47 0 35.00 3.85 5.00 5.00 1.10 3,214 5
4.00 5.10 5.10 -1.90 134 27 40.00 6.40 7.75 7.75 0 3,617 0
2.75 4.05 4.05 0 1,553 0 43.00 8.30 9.65 9.60 0 1,551 0
2.60 3.20 3.20 0 3,380 0 45.00 9.85 10.55 10.55 0 13,406 0
1.21 2.31 2.31 -0.87 3,330 60 50.00 13.65 14.30 14.30 2.80 6,335 15
0.34 0.80 0.80 -0.58 230 43 60.00 22.05 23.30 23.25 3.60 8 8
0.10 0.24 0.24 0 425 0 80.00 41.10 42.05 42.05 0 10 0
Top

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.