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

CNQ – Canadian Natural Resources Limited

Last update: August 25, 2025 at 3:51 p.m.   (Real-time)

  • Last price: 42.945
  • Net change: -0.125
  • Bid price: 42.930
  • Ask price: 42.940
  • 30-day historical volatility: 20.80%
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: 150,630
Volume: 1,391
Open interest: 205,349
Volume: 355
August 29, 2025 (Weekly) 3.90 4.05 3.90 -0.25 1 1 39.00 0 0.11 0.09 0 0 0
August 29, 2025 (Weekly) 3.40 3.55 3.65 0 0 0 39.50 0 0.11 0.05 0 126 0
August 29, 2025 (Weekly) 2.88 3.05 3.15 0 14 0 40.00 0 0.12 0.10 0 77 0
August 29, 2025 (Weekly) 2.39 2.57 2.67 0 10 0 40.50 0 0.13 0.11 0 75 0
August 29, 2025 (Weekly) 1.91 2.09 2.18 0 37 0 41.00 0 0.07 0.07 0 80 0
August 29, 2025 (Weekly) 1.43 1.58 1.70 0 121 0 41.50 0 0.09 0.11 0 80 0
August 29, 2025 (Weekly) 0.98 1.18 1.26 0 215 0 42.00 0.05 0.14 0.17 0 239 0
August 29, 2025 (Weekly) 0.62 0.79 0.89 0 97 0 42.50 0.17 0.30 0.25 -0.04 16 21
August 29, 2025 (Weekly) 0.34 0.48 0.45 -0.12 165 76 43.00 0.41 0.53 0.45 -0.03 103 1
August 29, 2025 (Weekly) 0.16 0.26 0.29 0 128 0 43.50 0.69 0.83 0.74 0 88 0
August 29, 2025 (Weekly) 0.05 0.15 0.10 -0.08 116 4 44.00 1.08 1.23 1.10 0 30 0
August 29, 2025 (Weekly) 0.01 0.05 0.07 -0.02 27 24 44.50 1.50 1.69 1.53 0 0 0
August 29, 2025 (Weekly) 0 0.10 0.03 -0.02 2,430 51 45.00 1.97 2.16 2.02 0 0 0
August 29, 2025 (Weekly) 0 0.12 0.09 0 16 0 45.50 2.47 2.65 2.51 0 0 0
August 29, 2025 (Weekly) 0 0.11 0.10 0 725 0 46.00 2.97 3.15 3.05 0 0 0
August 29, 2025 (Weekly) 0 0.11 0.08 0 0 0 46.50 3.50 3.65 3.55 0 0 0
September 5, 2025 (Weekly) 3.90 4.10 4.20 0 0 0 39.00 0 0.15 0.10 0 41 0
September 5, 2025 (Weekly) 3.40 3.60 3.70 0 0 0 39.50 0.01 0.14 0.11 0 5 0
September 5, 2025 (Weekly) 2.92 3.10 3.30 0 0 0 40.00 0.01 0.13 0.11 0 25 0
September 5, 2025 (Weekly) 2.45 2.67 2.75 0 20 0 40.50 0.02 0.16 0.11 0 109 0
September 5, 2025 (Weekly) 2.01 2.20 2.29 0 19 0 41.00 0.05 0.19 0.15 0 138 0
September 5, 2025 (Weekly) 1.58 1.77 1.86 0 13 0 41.50 0.15 0.21 0.21 0 260 0
September 5, 2025 (Weekly) 1.20 1.35 1.30 -0.13 70 2 42.00 0.22 0.29 0.28 -0.02 15 2
September 5, 2025 (Weekly) 0.86 1.01 1.06 0 70 0 42.50 0.40 0.53 0.42 -0.03 17 1
September 5, 2025 (Weekly) 0.58 0.71 0.75 0 81 0 43.00 0.61 0.74 0.64 -0.01 15 2
September 5, 2025 (Weekly) 0.36 0.48 0.51 0 75 0 43.50 0.86 1.01 0.91 0 0 0
September 5, 2025 (Weekly) 0.20 0.32 0.25 -0.07 135 1 44.00 1.20 1.37 1.24 0 14 0
September 5, 2025 (Weekly) 0.09 0.21 0.21 0 33 0 44.50 1.57 1.78 1.63 0 10 0
September 5, 2025 (Weekly) 0.04 0.16 0.12 0 10 0 45.00 1.99 2.24 2.06 0 31 0
September 5, 2025 (Weekly) 0.01 0.14 0.08 0 0 0 45.50 2.46 2.72 2.57 0 0 0
September 5, 2025 (Weekly) 0 0.13 0.12 0 0 0 46.00 2.92 3.20 3.05 0 0 0
September 5, 2025 (Weekly) 0 0.12 0.11 0 2,300 0 46.50 3.40 3.70 3.55 0 0 0
September 12, 2025 (Weekly) 3.95 4.15 4.25 0 0 0 39.00 0.01 0.18 0.06 -0.07 56 2
September 12, 2025 (Weekly) 3.50 3.70 3.75 0 0 0 39.50 0.02 0.14 0.11 0 11 0
September 12, 2025 (Weekly) 3.05 3.20 3.30 0 5 0 40.00 0.03 0.17 0.14 0 111 0
September 12, 2025 (Weekly) 2.57 2.75 2.83 0 1 0 40.50 0.08 0.22 0.18 0 26 0
September 12, 2025 (Weekly) 2.14 2.31 2.40 0 27 0 41.00 0.15 0.29 0.21 -0.03 62 10
September 12, 2025 (Weekly) 1.74 1.89 1.98 0 3,012 0 41.50 0.28 0.39 0.33 0 48 0
September 12, 2025 (Weekly) 1.38 1.53 1.40 -0.21 92 20 42.00 0.37 0.50 0.42 -0.03 64 40
September 12, 2025 (Weekly) 1.05 1.18 1.07 -0.18 1,090 1 42.50 0.54 0.68 0.61 0 22 30
September 12, 2025 (Weekly) 0.77 0.88 0.82 -0.13 702 15 43.00 0.78 0.89 0.81 -0.01 10 10
September 12, 2025 (Weekly) 0.55 0.66 0.71 0 30 0 43.50 1.04 1.16 1.06 0 10 0
September 12, 2025 (Weekly) 0.36 0.47 0.49 0 11 0 44.00 1.33 1.49 1.38 0 0 0
September 12, 2025 (Weekly) 0.23 0.33 0.34 0 5 0 44.50 1.68 1.88 1.74 0 1 0
September 12, 2025 (Weekly) 0.13 0.24 0.24 0 1 0 45.00 2.08 2.30 2.14 0 10 0
September 12, 2025 (Weekly) 0.07 0.18 0.16 0 0 0 45.50 2.49 2.76 2.58 0 0 0
September 12, 2025 (Weekly) 0.03 0.15 0.11 0 0 0 46.00 2.96 3.25 3.10 0 10 0
September 26, 2025 (Weekly) 4.05 4.25 4.30 0 0 0 39.00 0.16 0.26 0.22 0 22 0
September 26, 2025 (Weekly) 3.55 3.75 3.80 0 0 0 39.50 0.22 0.32 0.28 0 5 0
September 26, 2025 (Weekly) 3.10 3.25 3.35 0 2 0 40.00 0.30 0.41 0.31 -0.05 104 1
September 26, 2025 (Weekly) 2.69 2.84 2.94 0 0 0 40.50 0.40 0.51 0.45 0 10 12
September 26, 2025 (Weekly) 2.25 2.44 2.49 0 0 0 41.00 0.52 0.64 0.57 0 11 0
September 26, 2025 (Weekly) 1.87 2.02 1.91 -0.21 12 30 41.50 0.63 0.73 0.72 0 14 0
September 26, 2025 (Weekly) 1.52 1.68 1.74 0 35 0 42.00 0.86 0.97 0.90 0 75 0
September 26, 2025 (Weekly) 1.19 1.35 1.42 0 412 0 42.50 1.08 1.20 1.12 0 2 0
September 26, 2025 (Weekly) 0.91 1.07 1.04 -0.08 538 1 43.00 1.34 1.46 1.37 0 0 0
September 26, 2025 (Weekly) 0.72 0.84 0.87 0 37 0 43.50 1.60 1.78 1.65 0 0 0
September 26, 2025 (Weekly) 0.53 0.65 0.58 -0.09 22 88 44.00 1.94 2.12 2.00 0 0 0
September 26, 2025 (Weekly) 0.38 0.50 0.45 -0.06 6 8 44.50 2.30 2.51 2.36 0 0 0
September 26, 2025 (Weekly) 0.27 0.34 0.30 -0.07 2,308 7 45.00 2.71 2.92 2.76 0 0 0
October 3, 2025 (Weekly) 4.05 4.25 4.30 0 0 0 39.00 0.20 0.35 0.29 0 0 0
October 3, 2025 (Weekly) 3.60 3.80 3.85 0 0 0 39.50 0.26 0.42 0.36 0 0 0
October 3, 2025 (Weekly) 3.15 3.35 3.40 0 0 0 40.00 0.36 0.43 0.45 0 0 0
October 3, 2025 (Weekly) 2.74 2.93 2.98 0 0 0 40.50 0.46 0.65 0.58 0 0 0
October 3, 2025 (Weekly) 2.32 2.55 2.58 0 0 0 41.00 0.58 0.79 0.71 0 0 0
October 3, 2025 (Weekly) 1.96 2.17 2.21 0 0 0 41.50 0.75 0.96 0.88 0 0 0
October 3, 2025 (Weekly) 1.60 1.82 1.86 0 1 0 42.00 0.93 1.15 1.05 0 0 0
October 3, 2025 (Weekly) 1.28 1.51 1.56 0 0 0 42.50 1.15 1.36 1.27 0 0 0
October 3, 2025 (Weekly) 1.01 1.23 1.26 0 2 0 43.00 1.38 1.63 1.51 0 0 0
October 3, 2025 (Weekly) 0.76 1.00 1.02 0 0 0 43.50 1.66 1.94 1.80 0 0 0
October 3, 2025 (Weekly) 0.55 0.80 0.81 0 0 0 44.00 1.98 2.29 2.19 0 0 0
October 3, 2025 (Weekly) 0.40 0.64 0 0 0 0 44.50 2.34 2.65 0 0 0 0
October 3, 2025 (Weekly) 0.26 0.51 0 0 0 0 45.00 2.67 3.10 0 0 0 0
September 19, 2025 13.90 14.10 14.20 0 220 0 29.00 0 0.03 0.03 0 0 0
September 19, 2025 12.90 13.10 13.20 0 110 0 30.00 0 0.03 0.03 0 8 0
September 19, 2025 11.90 12.10 12.20 0 140 0 31.00 0 0.05 0.03 0 10 0
September 19, 2025 10.90 11.10 11.20 0 90 0 32.00 0 0.03 0.03 0 17 0
September 19, 2025 9.90 10.10 10.00 -0.20 300 200 33.00 0 0.03 0.03 0 16 0
September 19, 2025 8.90 9.10 9.20 0 50 0 34.00 0 0.04 0.04 0 39 0
September 19, 2025 7.90 8.15 8.20 0 1 0 35.00 0 0.05 0.08 0 9 0
September 19, 2025 6.95 7.15 7.10 -0.10 30 20 36.00 0 0.06 0.08 0 359 0
September 19, 2025 5.95 6.15 6.20 0 10 0 37.00 0 0.09 0.09 0 784 0
September 19, 2025 4.95 5.20 5.25 0 113 0 38.00 0.01 0.14 0.15 0 487 0
September 19, 2025 4.00 4.20 4.25 0 230 0 39.00 0.05 0.20 0.15 0 333 0
September 19, 2025 3.55 3.80 3.80 0 0 0 39.50 0.08 0.28 0.28 0 0 0
September 19, 2025 3.10 3.25 3.15 -0.20 442 1 40.00 0.19 0.32 0.25 -0.03 4,117 1
September 19, 2025 2.67 2.84 2.91 0 0 0 40.50 0.28 0.45 0.49 0 0 0
September 19, 2025 2.26 2.40 2.48 0 579 0 41.00 0.42 0.53 0.42 -0.06 443 34
September 19, 2025 1.85 2.03 1.97 -0.17 2 25 41.50 0.53 0.72 0.71 0 10 0
September 19, 2025 1.47 1.62 1.70 0 1,936 0 42.00 0.75 0.86 0.76 -0.04 280 4
September 19, 2025 1.11 1.35 1.25 -0.11 234 6 42.50 0.93 1.12 1.00 -0.10 0 15
September 19, 2025 0.92 1.02 0.98 -0.09 886 45 43.00 1.18 1.35 1.26 0 393 0
September 19, 2025 0.60 0.88 0.70 -0.14 2 81 43.50 1.33 1.75 1.66 0 0 0
September 19, 2025 0.50 0.57 0.55 -0.04 9,272 183 44.00 1.84 2.02 1.90 0 2,071 0
September 19, 2025 0.33 0.51 0 0 0 69 44.50 2.00 2.47 0 0 0 0
September 19, 2025 0.24 0.28 0.28 -0.06 5,769 10 45.00 2.64 2.86 2.70 0 2,676 0
September 19, 2025 0.06 0.21 0.20 0 2,772 0 46.00 3.45 3.80 3.65 0 155 0
September 19, 2025 0.02 0.18 0.13 0 567 0 47.00 4.40 4.75 4.60 0 55 0
September 19, 2025 0 0.15 0.09 0 8,542 0 48.00 5.40 5.75 5.55 0 2,586 0
September 19, 2025 0 0.13 0.09 0 215 0 49.00 6.40 6.75 6.50 -0.05 62 5
September 19, 2025 0 0.13 0.08 0 606 0 50.00 7.40 7.70 7.55 0 85 0
September 19, 2025 0 0.13 0.08 0 73 0 52.00 9.40 9.70 9.50 0 50 0
September 19, 2025 0 0.12 0.08 0 0 0 54.00 11.35 11.70 11.50 0 30 0
September 19, 2025 0 0.12 0.07 0 2,576 0 55.00 12.40 12.70 12.55 0 102 0
September 19, 2025 0 0.12 0.09 0 0 0 56.00 13.35 13.70 13.50 0 30 0
September 19, 2025 0 0.12 0.09 0 42 0 60.00 17.35 17.70 17.50 0 1,570 0
October 17, 2025 12.90 13.15 13.20 0 80 0 30.00 0 0.10 0.08 0 6 0
October 17, 2025 11.90 12.15 12.20 0 30 0 31.00 0 0.10 0.08 0 0 0
October 17, 2025 10.90 11.15 11.20 0 10 0 32.00 0 0.14 0.09 0 1 0
October 17, 2025 9.90 10.15 10.20 0 0 0 33.00 0 0.14 0.09 0 21 0
October 17, 2025 8.90 9.15 9.20 0 0 0 34.00 0.01 0.16 0.11 0 25 0
October 17, 2025 7.90 8.15 8.20 0 30 0 35.00 0.01 0.18 0.13 0 28 0
October 17, 2025 6.95 7.15 7.20 0 2 0 36.00 0.01 0.21 0.16 0 105 0
October 17, 2025 5.95 6.20 6.00 -0.30 30 20 37.00 0.06 0.22 0.17 0 50 0
October 17, 2025 5.00 5.20 5.25 0 10 0 38.00 0.20 0.29 0.22 -0.03 529 30
October 17, 2025 4.10 4.30 4.35 0 45 0 39.00 0.33 0.43 0.37 0 270 20
October 17, 2025 3.25 3.35 3.45 0 73 0 40.00 0.55 0.62 0.51 -0.05 290 5
October 17, 2025 2.45 2.57 2.55 -0.10 112 10 41.00 0.79 0.89 0.82 -0.01 195 1
October 17, 2025 1.74 1.89 1.77 -0.19 456 10 42.00 1.15 1.26 1.21 0.03 121 10
October 17, 2025 1.16 1.31 1.35 0 92 0 43.00 1.61 1.74 1.64 0 357 0
October 17, 2025 0.79 0.88 0.85 -0.05 382 31 44.00 2.17 2.35 2.23 0 119 0
October 17, 2025 0.50 0.59 0.53 -0.06 6,179 2 45.00 2.90 3.10 2.95 0 36 0
October 17, 2025 0.30 0.38 0.30 -0.07 2,426 5 46.00 3.70 3.95 3.75 0 14 0
October 17, 2025 0.17 0.26 0.23 0 274 0 47.00 4.50 4.85 4.65 0 20 0
October 17, 2025 0.10 0.18 0.15 0 227 0 48.00 5.45 5.80 5.65 0 1 0
October 17, 2025 0.01 0.19 0.15 0 108 0 49.00 6.40 6.75 6.60 0 0 0
October 17, 2025 0.01 0.16 0.11 0 408 0 50.00 7.40 7.75 7.55 0 3 0
October 17, 2025 0 0.15 0.10 0 0 0 52.00 9.40 9.75 9.55 0 0 0
October 17, 2025 0 0.13 0.08 0 75 0 54.00 11.35 11.70 11.50 0 10 0
October 17, 2025 0 0.14 0.08 0 0 0 56.00 13.35 13.70 13.50 0 20 0
November 21, 2025 10.90 11.20 11.25 0 0 0 32.00 0.01 0.32 0.30 0 0 0
November 21, 2025 9.90 10.20 10.25 0 0 0 33.00 0.01 0.20 0.15 0 86 0
November 21, 2025 8.90 9.20 9.25 0 20 0 34.00 0.01 0.25 0.19 0 55 0
November 21, 2025 7.90 8.25 8.25 0 0 0 35.00 0.14 0.25 0.20 0 50 0
November 21, 2025 6.95 7.20 7.25 0 21 0 36.00 0.22 0.32 0.27 0 68 0
November 21, 2025 6.00 6.25 6.30 0 4 0 37.00 0.32 0.42 0.36 0 15 0
November 21, 2025 5.15 5.35 5.35 -0.05 24 2 38.00 0.46 0.57 0.46 -0.04 57 20
November 21, 2025 4.30 4.50 4.55 0 30 0 39.00 0.63 0.76 0.66 -0.02 41 11
November 21, 2025 3.55 3.70 3.75 0 21 0 40.00 0.89 1.00 0.90 -0.03 195 5
November 21, 2025 2.81 2.99 3.05 0 89 0 41.00 1.16 1.31 1.22 0 107 10
November 21, 2025 2.18 2.36 2.40 0 38 0 42.00 1.57 1.69 1.60 0 321 4
November 21, 2025 1.70 1.82 1.68 -0.17 178 3 43.00 2.03 2.16 2.06 0 117 0
November 21, 2025 1.26 1.38 1.39 0 137 0 44.00 2.58 2.73 2.62 0 33 0
November 21, 2025 0.90 1.02 0.95 -0.06 250 25 45.00 3.20 3.40 3.30 0 52 0
November 21, 2025 0.63 0.75 0.66 -0.06 729 15 46.00 3.95 4.15 4.05 0 22 0
November 21, 2025 0.41 0.54 0.43 -0.08 253 10 47.00 4.75 5.00 4.85 0 40 0
November 21, 2025 0.27 0.39 0.37 0 119 0 48.00 5.55 5.95 5.75 0 10 0
November 21, 2025 0.19 0.30 0.26 0 413 0 49.00 6.45 6.90 6.70 0 20 0
November 21, 2025 0.12 0.23 0.19 0 136 0 50.00 7.40 7.85 7.65 0 0 0
November 21, 2025 0.01 0.21 0.16 0 67 0 52.00 9.35 9.75 9.60 0 0 0
November 21, 2025 0.01 0.18 0.12 0 51 0 54.00 11.35 11.75 11.55 0 10 0
November 21, 2025 0 0.15 0.09 0 0 0 56.00 13.35 13.75 13.55 0 0 0
December 19, 2025 12.90 13.20 13.20 0 10 0 30.00 0.01 0.18 0.12 0 24 0
December 19, 2025 10.90 11.20 11.20 0 0 0 32.00 0.02 0.24 0.18 0 60 0
December 19, 2025 9.90 10.20 10.20 0 250 0 33.00 0.07 0.24 0.23 0 0 0
December 19, 2025 8.90 9.20 9.20 0 2 0 34.00 0.19 0.31 0.26 0 191 0
December 19, 2025 7.90 8.25 8.25 0 0 0 35.00 0.23 0.35 0.35 0 49 0
December 19, 2025 7.00 7.25 7.30 0 58 0 36.00 0.39 0.50 0.44 0 260 17
December 19, 2025 6.15 6.30 6.40 0 2 0 37.00 0.50 0.66 0.59 0 95 0
December 19, 2025 5.25 5.45 5.50 0 47 0 38.00 0.72 0.85 0.78 0 242 0
December 19, 2025 4.45 4.60 4.70 0 0 0 39.00 0.97 1.09 1.01 0 82 0
December 19, 2025 3.70 3.90 3.95 0 91 0 40.00 1.27 1.39 1.32 0 621 0
December 19, 2025 3.05 3.15 3.25 0 84 0 41.00 1.62 1.75 1.66 0 58 0
December 19, 2025 2.46 2.57 2.62 0 299 0 42.00 2.04 2.18 2.08 0 277 0
December 19, 2025 1.88 2.05 2.00 -0.08 69 20 43.00 2.55 2.68 2.58 0 71 0
December 19, 2025 1.50 1.61 1.52 -0.10 289 10 44.00 3.15 3.25 3.15 0 350 0
December 19, 2025 1.14 1.24 1.16 -0.08 75 20 45.00 3.70 3.95 3.85 0 75 0
December 19, 2025 0.84 0.95 0.95 0 255 0 46.00 4.45 4.70 4.55 0 153 0
December 19, 2025 0.59 0.72 0.70 0 70 0 47.00 5.25 5.50 5.35 0 75 0
December 19, 2025 0.38 0.55 0.52 0 321 0 48.00 6.05 6.40 6.20 0 141 0
December 19, 2025 0.25 0.41 0.37 0 48 0 49.00 6.90 7.30 7.10 0 30 0
December 19, 2025 0.21 0.33 0.23 -0.06 690 10 50.00 7.75 8.25 8.05 0 34 0
December 19, 2025 0.01 0.27 0.17 0 20 0 52.00 9.65 10.10 9.90 0 10 0
December 19, 2025 0.01 0.20 0.15 0 0 0 54.00 11.60 12.05 11.85 0 10 0
December 19, 2025 0.01 0.19 0.13 0 84 0 55.00 12.60 13.05 12.85 0 124 0
December 19, 2025 0.01 0.17 0.12 0 20 0 56.00 13.55 14.00 13.80 0 10 0
January 16, 2026 22.85 23.15 23.25 0 330 0 20.00 0 0.05 0.05 0 0 0
January 16, 2026 12.90 13.20 13.25 0 47 0 30.00 0.01 0.22 0.15 0 21,133 0
January 16, 2026 10.90 11.20 11.25 0 0 0 32.00 0.13 0.25 0.21 0 101 0
January 16, 2026 9.90 10.25 10.25 0 0 0 33.00 0.14 0.32 0.27 0 0 0
January 16, 2026 8.95 9.20 9.25 0 0 0 34.00 0.22 0.39 0.34 0 37 0
January 16, 2026 7.95 8.20 8.30 0 31 0 35.00 0.32 0.48 0.43 0 9,140 0
January 16, 2026 7.00 7.30 7.15 -0.20 89 32 36.00 0.46 0.62 0.56 0 92 0
January 16, 2026 6.20 6.40 6.45 0 0 0 37.00 0.66 0.79 0.72 0 148 0
January 16, 2026 5.35 5.55 5.60 0 78 0 38.00 0.86 0.99 0.85 -0.07 188 10
January 16, 2026 4.55 4.75 4.80 0 10 0 39.00 1.06 1.24 1.18 0 147 0
January 16, 2026 3.85 4.00 4.05 0 5,375 0 40.00 1.42 1.55 1.48 0 12,398 0
January 16, 2026 3.20 3.30 3.40 0 65 0 41.00 1.75 1.91 1.82 0 53 0
January 16, 2026 2.61 2.75 2.77 0 72 0 42.00 2.20 2.34 2.25 0 108 0
January 16, 2026 2.08 2.22 2.24 0 209 0 43.00 2.71 2.84 2.74 0 177 0
January 16, 2026 1.65 1.77 1.79 0 185 0 44.00 3.30 3.45 3.35 0 5,279 0
January 16, 2026 1.28 1.40 1.36 -0.04 14,049 20 45.00 3.85 4.10 4.00 0 7,156 0
January 16, 2026 0.98 1.09 1.09 0 94 0 46.00 4.55 4.80 4.65 0 10 0
January 16, 2026 0.73 0.85 0.81 0 23 0 47.00 5.30 5.60 5.45 0 0 0
January 16, 2026 0.53 0.65 0.55 -0.06 330 11 48.00 6.15 6.40 6.25 0 30 0
January 16, 2026 0.36 0.51 0.46 0 0 0 49.00 6.95 7.35 7.15 0 0 0
January 16, 2026 0.22 0.37 0.30 -0.04 2,830 150 50.00 7.80 8.30 8.05 0 4,194 0
January 16, 2026 0.09 0.26 0.19 0 10 0 52.00 9.65 10.15 9.95 0 0 0
January 16, 2026 0 0.20 0.19 0 0 0 54.00 11.55 12.00 11.85 0 0 0
January 16, 2026 0 0.16 0.16 0 1,377 0 55.00 12.55 12.95 12.80 0 72 0
January 16, 2026 0 0.08 0.06 0 1,120 0 60.00 17.50 17.95 17.70 0 103 0
January 16, 2026 0 0.15 0.09 0 381 0 70.00 27.40 27.85 27.65 0 25 0
January 16, 2026 0 0.05 0.09 0 3,660 0 75.00 32.25 32.85 32.70 0 0 0
January 16, 2026 0 0.24 0.22 0 18 0 80.00 37.20 37.80 37.65 0 0 0
February 20, 2026 10.90 11.25 11.25 0 0 0 32.00 0.19 0.35 0.29 0 0 0
February 20, 2026 9.95 10.20 10.25 0 0 0 33.00 0.25 0.42 0.35 0 0 0
February 20, 2026 8.90 9.30 9.25 0 0 0 34.00 0.34 0.52 0.46 0 0 0
February 20, 2026 7.95 8.25 8.30 0 0 0 35.00 0.47 0.64 0.56 0 0 0
February 20, 2026 7.15 7.35 7.45 0 0 0 36.00 0.60 0.78 0.71 0 5 0
February 20, 2026 6.25 6.55 6.55 0 0 0 37.00 0.79 0.97 0.83 -0.06 30 20
February 20, 2026 5.45 5.70 5.75 0 0 0 38.00 1.02 1.19 1.12 0 30 0
February 20, 2026 4.70 5.00 5.00 0 0 0 39.00 1.27 1.47 1.40 0 15 0
February 20, 2026 4.05 4.25 4.30 0 0 0 40.00 1.59 1.79 1.74 0 10 0
February 20, 2026 3.40 3.60 3.65 0 0 0 41.00 1.95 2.24 2.12 0 0 0
February 20, 2026 2.83 3.05 3.10 0 0 0 42.00 2.40 2.69 2.57 0 40 0
February 20, 2026 2.29 2.55 2.52 0 0 0 43.00 2.86 3.15 3.10 0 20 0
February 20, 2026 1.85 2.09 2.06 0 0 0 44.00 3.40 3.75 3.65 0 0 0
February 20, 2026 1.49 1.70 1.64 0 0 0 45.00 3.95 4.50 4.25 0 0 0
February 20, 2026 1.16 1.37 1.30 0 22 0 46.00 4.60 5.20 5.05 0 0 0
February 20, 2026 0.88 1.09 1.02 0 0 0 47.00 5.35 5.95 5.80 0 0 0
February 20, 2026 0.67 0.86 0.79 0 0 0 48.00 6.15 6.75 6.75 0 0 0
February 20, 2026 0.49 0.69 0.60 0 0 0 49.00 6.95 7.60 7.55 0 0 0
February 20, 2026 0.37 0.56 0.47 0 0 0 50.00 7.85 8.45 8.35 0 0 0
February 20, 2026 0.17 0.37 0 0 0 0 52.00 9.60 10.40 0 0 0 0
March 20, 2026 12.75 13.25 13.30 0 0 0 30.00 0.11 0.25 0.27 0 21 0
March 20, 2026 10.80 11.30 11.30 0 0 0 32.00 0.27 0.48 0.43 0 19 0
March 20, 2026 8.85 9.40 9.45 0 0 0 34.00 0.50 0.70 0.64 0 31 0
March 20, 2026 7.10 7.55 7.60 0 10 0 36.00 0.83 1.04 0.97 0 86 0
March 20, 2026 5.55 5.85 5.90 0 30 0 38.00 1.39 1.51 1.44 0 711 0
March 20, 2026 4.15 4.45 4.50 0 120 0 40.00 1.93 2.14 2.06 0 64 0
March 20, 2026 2.98 3.25 3.25 0 252 0 42.00 2.77 2.99 2.89 0 105 0
March 20, 2026 2.03 2.25 2.28 0 194 0 44.00 3.80 4.10 3.95 0 251 0
March 20, 2026 1.28 1.51 1.52 0 136 0 46.00 5.10 5.40 5.25 0 74 0
March 20, 2026 0.78 1.00 0.98 0 169 0 48.00 6.60 6.95 6.80 0 20 0
March 20, 2026 0.43 0.64 0.52 -0.10 397 2 50.00 8.20 8.65 8.50 0 40 0
March 20, 2026 0.01 0.29 0.20 0 36 0 55.00 12.75 13.25 13.10 0 0 0
June 19, 2026 8.70 9.55 9.60 0 0 0 34.00 0.72 1.27 1.33 0 5 0
June 19, 2026 7.30 7.65 7.75 0 10 0 36.00 1.27 1.45 1.46 0 5,129 0
June 19, 2026 5.80 6.15 6.15 0 3 0 38.00 1.82 2.10 1.99 -0.03 6 1
June 19, 2026 4.45 4.80 4.70 -0.10 20 10 40.00 2.52 2.75 2.72 0 391 0
June 19, 2026 3.30 3.55 3.65 0 308 0 42.00 3.40 3.75 3.65 0 313 0
June 19, 2026 2.40 2.70 2.70 0 378 0 44.00 4.50 4.85 4.70 0 5,015 0
June 19, 2026 1.67 1.97 1.96 0 54 0 46.00 5.75 6.10 6.00 0 241 0
June 19, 2026 1.12 1.41 1.23 -0.17 4 2 48.00 7.20 7.60 7.45 0 0 0
June 19, 2026 0.73 0.85 0.98 0 62 0 50.00 8.80 9.20 9.00 0 19 0
June 19, 2026 0.17 0.45 0.41 0 7 0 55.00 13.10 13.65 13.50 0 5 0
January 15, 2027 22.85 23.25 23.30 0 3 0 20.00 0.01 0.29 0.25 0 10 0
January 15, 2027 17.85 18.25 18.30 0 65 0 25.00 0.41 0.59 0.53 0 20,029 0
January 15, 2027 15.35 15.75 15.80 0 2 0 27.50 0.56 0.78 0.78 0 5,009 0
January 15, 2027 12.95 13.40 13.40 0 233 0 30.00 0.96 1.15 1.10 0 15,148 0
January 15, 2027 8.55 8.80 8.85 0 114 0 35.00 2.01 2.28 2.20 0 20,360 0
January 15, 2027 6.70 7.00 7.05 0 151 0 37.50 2.82 3.10 3.05 0 5,020 0
January 15, 2027 5.15 5.50 5.55 0 2,808 0 40.00 3.80 4.10 4.05 0 8,202 0
January 15, 2027 3.65 3.95 3.75 -0.25 1,638 2 43.00 5.30 5.60 5.55 0 1,568 0
January 15, 2027 2.82 3.10 3.15 0 3,751 0 45.00 6.45 6.80 6.70 0 13,635 0
January 15, 2027 1.22 1.62 1.60 0 3,487 0 50.00 9.80 10.25 10.15 0 6,297 0
January 15, 2027 0.26 0.57 0.41 0 2,019 0 60.00 18.25 18.85 18.70 0 52 0
January 15, 2027 0.06 0.50 0.49 0 1,255 0 80.00 37.10 38.15 37.95 0 25 0
January 21, 2028 12.45 13.75 13.75 0 139 0 30.00 1.53 2.45 2.76 0 5,039 0
January 21, 2028 8.50 9.70 9.70 0 60 0 35.00 3.20 3.95 4.00 0 13 0
January 21, 2028 5.60 6.80 6.70 0 1,000 0 40.00 5.25 6.45 6.45 0 6,038 0
January 21, 2028 3.55 4.70 4.90 0 11,265 0 45.00 8.05 9.25 8.90 0 0 0
January 21, 2028 2.50 3.30 3.45 0 22,500 0 50.00 10.75 12.65 12.45 0 0 0
January 21, 2028 0.63 1.68 1.10 0 44 0 60.00 18.85 20.45 20.40 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.