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: May 24, 2025 at 3:28 p.m.   (Real-time)

  • Last price: 42.610
  • Net change: -0.160
  • Bid price: 42.550
  • Ask price: 42.650
  • 30-day historical volatility: 35.43%
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: 104,730
Volume: 6,810
Open interest: 180,508
Volume: 350
May 30, 2025 (Weekly) 8.00 8.20 8.20 0 0 0 34.50 0 0.13 0.13 0 0 0
May 30, 2025 (Weekly) 7.50 7.70 7.70 0 0 0 35.00 0 0.13 0.13 0 5 0
May 30, 2025 (Weekly) 7.00 7.20 7.20 0 0 0 35.50 0 0.13 0.13 0 0 0
May 30, 2025 (Weekly) 6.50 6.70 6.70 0 0 0 36.00 0 0.13 0.13 0 10 0
May 30, 2025 (Weekly) 6.00 6.20 6.20 0 0 0 36.50 0 0.13 0.13 0 11 0
May 30, 2025 (Weekly) 5.50 5.65 5.65 0 2 0 37.00 0 0.13 0.13 0 0 0
May 30, 2025 (Weekly) 5.00 5.20 5.20 0 0 0 37.50 0 0.13 0.13 0 267 0
May 30, 2025 (Weekly) 4.50 4.75 4.75 0 20 0 38.00 0 0.13 0.13 0 0 0
May 30, 2025 (Weekly) 4.00 4.20 4.20 0 0 0 38.50 0 0.14 0.14 0 0 0
May 30, 2025 (Weekly) 3.55 3.70 3.70 0 12 0 39.00 0 0.15 0.15 0 137 0
May 30, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 39.50 0 0.16 0.16 0 53 0
May 30, 2025 (Weekly) 2.55 2.76 2.76 0 750 0 40.00 0 0.13 0.13 0 2 0
May 30, 2025 (Weekly) 2.13 2.26 2.26 0 8 0 40.50 0.07 0.16 0.16 0 27 0
May 30, 2025 (Weekly) 1.68 1.85 1.85 0 228 0 41.00 0.11 0.17 0.17 -0.01 69 10
May 30, 2025 (Weekly) 1.25 1.38 1.38 0 455 0 41.50 0.20 0.25 0.25 0.02 73 12
May 30, 2025 (Weekly) 0.93 1.00 1.00 0 69 0 42.00 0.32 0.37 0.37 0.10 23 5
May 30, 2025 (Weekly) 0.60 0.67 0.67 -0.19 77 9 42.50 0.49 0.54 0.54 0.04 14 20
May 30, 2025 (Weekly) 0.34 0.42 0.42 -0.16 828 58 43.00 0.73 0.79 0.79 0 58 10
May 30, 2025 (Weekly) 0.17 0.24 0.24 0 37 0 43.50 1.00 1.16 1.16 0 10 0
May 30, 2025 (Weekly) 0.08 0.13 0.13 -0.10 74 2 44.00 1.40 1.56 1.56 0 6 0
May 30, 2025 (Weekly) 0.02 0.09 0.09 0 29 0 44.50 1.85 2.05 2.05 0.03 1 1
May 30, 2025 (Weekly) 0 0.10 0.10 0 128 0 45.00 2.35 2.52 2.52 0 3 0
May 30, 2025 (Weekly) 0 0.13 0.13 0 160 0 45.50 2.85 3.00 3.00 0 0 0
May 30, 2025 (Weekly) 0 0.13 0.13 0 0 0 46.00 3.35 3.50 3.50 0 0 0
May 30, 2025 (Weekly) 0 0.13 0.13 0 0 0 46.50 3.85 4.00 4.00 0 0 0
May 30, 2025 (Weekly) 0 0.13 0.13 0 0 0 47.00 4.35 4.50 4.50 0 0 0
June 6, 2025 (Weekly) 6.05 6.25 6.25 0 0 0 36.50 0 0.14 0.14 0 0 0
June 6, 2025 (Weekly) 5.50 5.75 5.75 0 0 0 37.00 0 0.15 0.15 0 0 0
June 6, 2025 (Weekly) 5.00 5.25 5.25 0 0 0 37.50 0 0.16 0.16 0 0 0
June 6, 2025 (Weekly) 4.55 4.80 4.80 0 12 0 38.00 0 0.17 0.17 0 14 0
June 6, 2025 (Weekly) 4.05 4.30 4.30 0 0 0 38.50 0.02 0.11 0.11 0 0 0
June 6, 2025 (Weekly) 3.60 3.80 3.80 0 0 0 39.00 0.02 0.12 0.12 0 40 0
June 6, 2025 (Weekly) 3.10 3.35 3.35 0 10 0 39.50 0.10 0.15 0.15 0 50 0
June 6, 2025 (Weekly) 2.74 2.85 2.85 0 20 0 40.00 0.14 0.20 0.20 0 3 0
June 6, 2025 (Weekly) 2.30 2.46 2.46 0 0 0 40.50 0.20 0.26 0.26 0 41 0
June 6, 2025 (Weekly) 1.88 2.02 2.02 0 225 0 41.00 0.29 0.35 0.35 0 12 0
June 6, 2025 (Weekly) 1.54 1.61 1.61 0 40 0 41.50 0.41 0.46 0.46 0 8 10
June 6, 2025 (Weekly) 1.19 1.26 1.26 0 1,020 0 42.00 0.56 0.61 0.61 0.04 27 1
June 6, 2025 (Weekly) 0.88 0.95 0.95 -0.17 6 6 42.50 0.75 0.80 0.80 0 2 0
June 6, 2025 (Weekly) 0.62 0.69 0.69 0 867 0 43.00 0.97 1.04 1.04 0 32 0
June 6, 2025 (Weekly) 0.42 0.47 0.47 0 47 0 43.50 1.26 1.33 1.33 0 3 0
June 6, 2025 (Weekly) 0.26 0.31 0.31 0 123 0 44.00 1.55 1.74 1.74 0 11 0
June 6, 2025 (Weekly) 0.15 0.21 0.21 -0.03 6 1 44.50 1.94 2.14 2.14 0 0 0
June 6, 2025 (Weekly) 0.08 0.13 0.13 0 2,759 0 45.00 2.34 2.62 2.62 0 52 0
June 6, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 45.50 2.77 3.10 3.10 0 0 0
June 6, 2025 (Weekly) 0 0.16 0.16 0 5 0 46.00 3.25 3.55 3.55 0 0 0
June 6, 2025 (Weekly) 0 0.15 0.15 0 0 0 46.50 3.75 4.05 4.05 0 0 0
June 6, 2025 (Weekly) 0 0.14 0.14 0 0 0 47.00 4.25 4.55 4.55 0 0 0
June 13, 2025 (Weekly) 6.05 6.25 6.25 0 0 0 36.50 0.01 0.18 0.18 0 0 0
June 13, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 37.00 0.01 0.13 0.13 0 0 0
June 13, 2025 (Weekly) 5.10 5.25 5.30 0 0 0 37.50 0.04 0.14 0.14 0 0 0
June 13, 2025 (Weekly) 4.65 4.80 4.80 0 3 0 38.00 0.11 0.16 0.16 0 10 0
June 13, 2025 (Weekly) 4.15 4.30 4.30 0 0 0 38.50 0.15 0.20 0.20 0 0 0
June 13, 2025 (Weekly) 3.70 3.85 3.85 0 0 0 39.00 0.19 0.25 0.25 0 0 0
June 13, 2025 (Weekly) 3.25 3.40 3.40 0 0 0 39.50 0.27 0.32 0.32 0 8 0
June 13, 2025 (Weekly) 2.82 2.93 2.93 0 0 0 40.00 0.35 0.41 0.41 0 12 0
June 13, 2025 (Weekly) 2.39 2.51 2.51 0 0 0 40.50 0.46 0.51 0.51 0 0 0
June 13, 2025 (Weekly) 1.99 2.13 2.13 0 0 0 41.00 0.59 0.64 0.64 0 0 0
June 13, 2025 (Weekly) 1.66 1.73 1.73 0 0 0 41.50 0.74 0.80 0.80 0.04 30 12
June 13, 2025 (Weekly) 1.32 1.38 1.38 -0.31 17 10 42.00 0.94 1.01 1.00 0.07 10 27
June 13, 2025 (Weekly) 1.02 1.08 1.08 -0.13 374 2 42.50 1.18 1.24 1.24 0 54 0
June 13, 2025 (Weekly) 0.75 0.82 0.82 -0.19 3 10 43.00 1.46 1.54 1.54 0 0 0
June 13, 2025 (Weekly) 0.54 0.61 0.61 -0.15 10 2,000 43.50 1.79 1.87 1.87 0 12 0
June 13, 2025 (Weekly) 0.37 0.43 0.43 0 76 0 44.00 2.09 2.29 2.29 -0.04 0 1
June 13, 2025 (Weekly) 0.24 0.31 0.31 0 0 0 44.50 2.50 2.71 2.71 0 0 0
June 13, 2025 (Weekly) 0.16 0.22 0.22 -0.02 5 4 45.00 2.88 3.20 3.20 0 0 0
June 13, 2025 (Weekly) 0.06 0.14 0.14 0 0 0 45.50 3.30 3.65 3.65 0 0 0
June 13, 2025 (Weekly) 0.02 0.11 0.11 0 2,500 0 46.00 3.80 4.10 4.10 0 0 0
June 13, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 46.50 4.25 4.60 4.60 0 0 0
June 13, 2025 (Weekly) 0 0.15 0.15 0 0 0 47.00 4.75 5.10 5.10 0 20 0
June 27, 2025 (Weekly) 5.10 5.30 5.30 0 0 0 37.50 0.19 0.25 0.25 0 4 0
June 27, 2025 (Weekly) 4.60 4.80 4.80 0 0 0 38.00 0.25 0.30 0.30 0 0 0
June 27, 2025 (Weekly) 4.15 4.35 4.35 0 0 0 38.50 0.31 0.36 0.36 0 0 0
June 27, 2025 (Weekly) 3.75 3.90 3.90 0 0 0 39.00 0.38 0.44 0.44 0 0 0
June 27, 2025 (Weekly) 3.30 3.45 3.45 0 0 0 39.50 0.46 0.53 0.53 0 2 0
June 27, 2025 (Weekly) 2.91 3.05 3.05 0 0 0 40.00 0.57 0.64 0.64 0 10 0
June 27, 2025 (Weekly) 2.50 2.61 2.61 0 0 0 40.50 0.70 0.77 0.77 0 0 0
June 27, 2025 (Weekly) 2.17 2.23 2.23 0 0 0 41.00 0.85 0.92 0.92 0 12 0
June 27, 2025 (Weekly) 1.81 1.87 1.87 0 0 0 41.50 1.02 1.09 1.09 0 2 0
June 27, 2025 (Weekly) 1.49 1.55 1.55 0 3 0 42.00 1.24 1.29 1.29 0 0 0
June 27, 2025 (Weekly) 1.20 1.26 1.26 -0.22 3 2 42.50 1.47 1.53 1.53 0 0 0
June 27, 2025 (Weekly) 0.93 1.01 1.01 0 30 0 43.00 1.73 1.80 1.80 0 5 0
June 27, 2025 (Weekly) 0.73 0.79 0.79 0 23 0 43.50 2.04 2.12 2.12 0 0 0
June 27, 2025 (Weekly) 0.55 0.61 0.61 0 5 0 44.00 2.37 2.46 2.46 0 11 0
June 27, 2025 (Weekly) 0.40 0.46 0.46 0 40 0 44.50 2.70 2.88 2.88 0 0 0
June 27, 2025 (Weekly) 0.29 0.35 0.35 0 2 0 45.00 3.05 3.25 3.25 0 0 0
June 27, 2025 (Weekly) 0.20 0.26 0.26 -0.07 0 2,500 45.50 3.50 3.70 3.70 0 0 0
June 27, 2025 (Weekly) 0.14 0.19 0.19 0 0 0 46.00 3.85 4.20 4.20 0 0 0
June 27, 2025 (Weekly) 0.04 0.14 0.14 0 0 0 46.50 4.35 4.65 4.65 0 0 0
June 27, 2025 (Weekly) 0.01 0.15 0.15 0 0 0 47.00 4.80 5.15 5.15 0 0 0
July 4, 2025 (Weekly) 2.23 2.30 2.30 0 0 0 41.00 0.94 1.01 1.01 0 0 0
July 4, 2025 (Weekly) 1.88 1.94 1.94 0 0 0 41.50 1.12 1.19 1.19 0 0 0
July 4, 2025 (Weekly) 1.56 1.62 1.62 0 0 0 42.00 1.33 1.39 1.39 0 0 0
July 4, 2025 (Weekly) 1.28 1.34 1.34 0 0 0 42.50 1.56 1.63 1.63 0 0 0
July 4, 2025 (Weekly) 1.02 1.09 1.09 0 0 0 43.00 1.83 1.89 1.89 0 0 0
July 4, 2025 (Weekly) 0.81 0.87 0.87 0 0 0 43.50 2.13 2.20 2.20 0 0 0
July 4, 2025 (Weekly) 0.62 0.68 0.68 0 0 0 44.00 2.44 2.53 2.53 0 0 0
July 4, 2025 (Weekly) 0.47 0.53 0.53 0 0 0 44.50 2.80 2.90 2.90 0 0 0
July 4, 2025 (Weekly) 0.35 0.42 0.42 0 0 0 45.00 3.10 3.30 3.30 0 0 0
June 20, 2025 13.55 13.70 13.70 0 0 0 29.00 0 0.10 0.10 0 0 0
June 20, 2025 12.55 12.70 12.70 0 0 0 30.00 0 0.13 0.13 0 5 0
June 20, 2025 11.50 11.70 11.70 0 0 0 31.00 0 0.12 0.12 0 439 0
June 20, 2025 10.55 10.70 10.70 0 5 0 32.00 0 0.13 0.13 0 495 0
June 20, 2025 9.55 9.75 9.75 0 0 0 33.00 0 0.14 0.14 0 3 0
June 20, 2025 8.50 8.70 8.70 0 25 0 34.00 0.01 0.14 0.14 0 63 0
June 20, 2025 7.55 7.70 7.70 0 16 0 35.00 0.01 0.13 0.13 0 234 0
June 20, 2025 6.55 6.75 6.75 0 44 0 36.00 0.01 0.14 0.14 0 3,370 0
June 20, 2025 5.60 5.75 5.80 0 60 0 37.00 0.10 0.18 0.18 0 142 0
June 20, 2025 4.60 4.80 4.80 0 116 0 38.00 0.17 0.22 0.22 0 248 0
June 20, 2025 3.70 3.85 3.85 0 255 0 39.00 0.28 0.33 0.33 0 122 0
June 20, 2025 2.89 3.00 3.00 -0.17 360 7 40.00 0.46 0.50 0.50 0 571 100
June 20, 2025 2.11 2.15 2.15 -0.37 208 10 41.00 0.72 0.77 0.77 0.15 165 5
June 20, 2025 1.40 1.46 1.46 -0.25 336 2 42.00 1.09 1.16 1.16 0.20 304 22
June 20, 2025 0.84 0.90 0.90 -0.16 971 30 43.00 1.60 1.68 1.68 0 199 0
June 20, 2025 0.46 0.51 0.51 -0.08 11,505 316 44.00 2.28 2.36 2.36 0 4,578 0
June 20, 2025 0.21 0.25 0.25 -0.04 1,338 424 45.00 3.00 3.20 3.20 0 84 0
June 20, 2025 0.10 0.15 0.15 0 3,895 0 46.00 3.85 4.15 4.15 0 263 0
June 20, 2025 0.01 0.18 0.18 -0.08 786 315 47.00 4.75 5.10 5.10 0 48 0
June 20, 2025 0 0.15 0.15 0 612 0 48.00 5.75 6.10 6.10 0 433 0
June 20, 2025 0 0.13 0.13 0 147 0 49.00 6.75 7.05 7.05 0 20 0
June 20, 2025 0 0.05 0.05 0 1,347 0 50.00 7.75 8.05 8.05 0 147 0
June 20, 2025 0 0.13 0.13 0 124 0 52.00 9.75 10.05 10.05 0 0 0
June 20, 2025 0 0.14 0.14 0 124 0 54.00 11.75 12.05 12.05 0 0 0
June 20, 2025 0 0.14 0.14 0 176 0 55.00 12.70 13.05 13.05 0 7 0
June 20, 2025 0 0.13 0.13 0 26 0 56.00 13.70 14.05 14.05 0 10 0
June 20, 2025 0 0.14 0.14 0 278 0 60.00 17.70 18.05 18.05 0 1,020 0
July 18, 2025 13.50 13.70 13.70 0 0 0 29.00 0.01 0.10 0.10 0 20 0
July 18, 2025 12.55 12.70 12.70 0 0 0 30.00 0.01 0.14 0.14 0 10 0
July 18, 2025 11.50 11.70 11.70 0 0 0 31.00 0.01 0.16 0.16 0 200 0
July 18, 2025 10.50 10.75 10.75 0 0 0 32.00 0.01 0.18 0.18 0 2 0
July 18, 2025 9.55 9.75 9.75 0 2 0 33.00 0.01 0.21 0.21 0 16 0
July 18, 2025 8.55 8.75 8.75 0 1 0 34.00 0.05 0.20 0.20 0 6 0
July 18, 2025 7.55 7.75 7.75 0 20 0 35.00 0.20 0.21 0.21 0 75 0
July 18, 2025 6.60 6.80 6.80 0 12 0 36.00 0.22 0.27 0.27 0.02 147 1
July 18, 2025 5.65 5.85 5.85 0 89 0 37.00 0.31 0.37 0.37 0 16 0
July 18, 2025 4.75 4.90 4.90 0 94 0 38.00 0.44 0.49 0.49 0 219 0
July 18, 2025 3.90 4.05 4.05 0 17 0 39.00 0.62 0.67 0.67 0 84 0
July 18, 2025 3.10 3.20 3.20 0 376 0 40.00 0.84 0.90 0.90 0.07 168 5
July 18, 2025 2.41 2.48 2.48 0 34 0 41.00 1.15 1.20 1.20 0 287 0
July 18, 2025 1.78 1.84 1.84 0 162 1 42.00 1.54 1.60 1.60 0.14 182 10
July 18, 2025 1.23 1.31 1.31 -0.10 383 3 43.00 2.05 2.09 2.09 0.23 123 10
July 18, 2025 0.84 0.91 0.91 0 162 0 44.00 2.64 2.71 2.71 0.18 128 20
July 18, 2025 0.52 0.59 0.59 -0.08 715 15 45.00 3.25 3.45 3.45 0 65 0
July 18, 2025 0.32 0.37 0.37 0 1,174 0 46.00 4.05 4.30 4.30 0 13 0
July 18, 2025 0.17 0.22 0.22 0 216 0 47.00 4.90 5.20 5.20 0 20 0
July 18, 2025 0.10 0.16 0.16 0 261 0 48.00 5.80 6.15 6.15 0 20 0
July 18, 2025 0.01 0.18 0.18 0 104 0 49.00 6.75 7.10 7.10 0 0 0
July 18, 2025 0.01 0.15 0.15 0 91 0 50.00 7.75 8.05 8.05 0 0 0
July 18, 2025 0 0.14 0.14 0 5 0 52.00 9.75 10.05 10.05 0 0 0
July 18, 2025 0 0.13 0.13 0 20 0 54.00 11.70 12.05 12.05 0 0 0
July 18, 2025 0 0.13 0.13 0 10 0 56.00 13.70 14.05 14.05 0 0 0
August 15, 2025 13.50 13.70 13.70 0 0 0 29.00 0.01 0.13 0.13 0 10 0
August 15, 2025 12.55 12.70 12.70 0 0 0 30.00 0.01 0.19 0.19 0 10 0
August 15, 2025 11.50 11.70 11.75 0 0 0 31.00 0.02 0.23 0.23 0 12 0
August 15, 2025 10.50 10.75 10.75 0 0 0 32.00 0.02 0.28 0.28 0 13 0
August 15, 2025 9.55 9.75 9.75 0 0 0 33.00 0.12 0.24 0.24 0 3 0
August 15, 2025 8.60 8.75 8.75 0 0 0 34.00 0.23 0.30 0.30 0 0 0
August 15, 2025 7.65 7.80 7.85 0 257 0 35.00 0.31 0.37 0.37 0 15 0
August 15, 2025 6.65 6.90 6.90 0 0 0 36.00 0.41 0.46 0.46 0 54 0
August 15, 2025 5.80 6.00 6.00 0 50 0 37.00 0.54 0.59 0.59 0 54 0
August 15, 2025 5.00 5.10 5.10 0 40 0 38.00 0.72 0.78 0.78 0 84 0
August 15, 2025 4.20 4.30 4.30 0 24 0 39.00 0.94 1.00 1.00 0 32 0
August 15, 2025 3.45 3.60 3.60 -0.35 203 5 40.00 1.20 1.26 1.26 0 20 0
August 15, 2025 2.82 2.89 2.89 -0.12 21 10 41.00 1.53 1.59 1.59 0 64 0
August 15, 2025 2.21 2.29 2.29 0 3,088 0 42.00 1.93 2.00 2.00 0 74 0
August 15, 2025 1.70 1.77 1.77 0 24 0 43.00 2.43 2.48 2.48 0 117 0
August 15, 2025 1.26 1.33 1.33 0 109 0 44.00 2.98 3.05 3.05 0 24 0
August 15, 2025 0.90 0.98 0.98 0 162 0 45.00 3.60 3.75 3.75 0.10 27 10
August 15, 2025 0.63 0.68 0.68 0 961 0 46.00 4.30 4.50 4.50 0 0 0
August 15, 2025 0.42 0.48 0.48 -0.01 465 5 47.00 5.05 5.35 5.35 0 0 0
August 15, 2025 0.27 0.33 0.33 0 327 0 48.00 5.90 6.25 6.25 0 0 0
August 15, 2025 0.18 0.25 0.25 0 31 0 49.00 6.80 7.20 7.20 0 0 0
August 15, 2025 0.06 0.18 0.18 0 48 0 50.00 7.75 8.15 8.15 0 0 0
August 15, 2025 0.01 0.17 0.17 0 87 0 52.00 9.70 10.10 10.10 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 54.00 11.70 12.10 12.10 0 0 0
September 19, 2025 13.50 13.70 13.75 0 0 0 29.00 0.01 0.26 0.26 0 0 0
September 19, 2025 12.50 12.70 12.70 0 0 0 30.00 0.02 0.31 0.31 0 11 0
September 19, 2025 11.55 11.75 11.75 0 0 0 31.00 0.14 0.29 0.29 0 0 0
September 19, 2025 10.55 10.75 10.75 0 0 0 32.00 0.22 0.35 0.35 0 18 0
September 19, 2025 9.60 9.80 9.80 0 150 0 33.00 0.34 0.41 0.41 0 0 0
September 19, 2025 8.65 8.85 8.85 0 0 0 34.00 0.43 0.50 0.50 0 24 0
September 19, 2025 7.65 7.90 7.90 0 6 0 35.00 0.55 0.62 0.62 -0.01 6 2
September 19, 2025 6.80 7.00 7.00 0 25 0 36.00 0.69 0.77 0.77 0 52 0
September 19, 2025 6.05 6.20 6.20 0 16 0 37.00 0.89 0.95 0.95 0 703 0
September 19, 2025 5.20 5.35 5.35 0 34 0 38.00 1.11 1.18 1.18 0 128 0
September 19, 2025 4.50 4.60 4.60 0 80 0 39.00 1.38 1.45 1.45 0 54 0
September 19, 2025 3.80 3.90 3.90 0 70 0 40.00 1.70 1.76 1.76 0.13 274 10
September 19, 2025 3.15 3.25 3.25 0 117 0 41.00 2.08 2.15 2.15 0 68 0
September 19, 2025 2.56 2.64 2.64 0 2,766 0 42.00 2.51 2.58 2.58 0 2,568 0
September 19, 2025 2.05 2.12 2.12 0 38 0 43.00 3.00 3.10 3.10 0 41 0
September 19, 2025 1.60 1.67 1.67 0 3,737 0 44.00 3.60 3.70 3.70 0 2,079 0
September 19, 2025 1.24 1.31 1.31 0 2,585 0 45.00 4.20 4.35 4.35 0 2,630 0
September 19, 2025 0.92 1.00 1.00 0 2,252 0 46.00 4.90 5.05 5.05 0 108 0
September 19, 2025 0.68 0.75 0.75 0 86 0 47.00 5.65 5.85 5.85 0 0 0
September 19, 2025 0.48 0.56 0.56 -0.07 5,949 13 48.00 6.40 6.75 6.75 0 85 0
September 19, 2025 0.34 0.40 0.40 0 65 0 49.00 7.25 7.60 7.60 0 2 0
September 19, 2025 0.23 0.29 0.29 0 299 0 50.00 8.10 8.55 8.55 0 65 0
September 19, 2025 0.01 0.25 0.25 0 22 0 52.00 9.95 10.40 10.40 0 10 0
September 19, 2025 0.01 0.18 0.18 0 0 0 54.00 11.90 12.30 12.30 0 0 0
September 19, 2025 0.01 0.15 0.15 0 2,606 0 55.00 12.90 13.30 13.30 0 32 0
September 19, 2025 0 0.13 0.13 0 42 0 60.00 17.80 18.25 18.25 0 1,560 0
October 17, 2025 12.45 12.75 12.75 0 0 0 30.00 0.23 0.30 0.30 0 5 0
October 17, 2025 11.55 11.75 11.75 0 0 0 31.00 0.23 0.36 0.36 0 0 0
October 17, 2025 10.60 10.80 10.80 0 0 0 32.00 0.35 0.42 0.42 0 1 0
October 17, 2025 9.55 9.80 9.80 0 0 0 33.00 0.45 0.52 0.52 0 0 0
October 17, 2025 8.65 8.95 8.95 0 20 0 34.00 0.56 0.62 0.62 0 5 0
October 17, 2025 7.75 8.05 8.05 0 31 0 35.00 0.70 0.76 0.76 0 2 0
October 17, 2025 6.90 7.10 7.10 0 0 0 36.00 0.87 0.93 0.93 0 0 0
October 17, 2025 6.10 6.30 6.30 0 4 0 37.00 1.08 1.16 1.16 0 10 0
October 17, 2025 5.35 5.50 5.50 0 0 0 38.00 1.32 1.39 1.39 0 64 0
October 17, 2025 4.65 4.75 4.75 0 30 0 39.00 1.59 1.68 1.68 0 12 0
October 17, 2025 3.95 4.05 4.05 0 46 0 40.00 1.92 2.00 2.00 0 40 0
October 17, 2025 3.30 3.40 3.40 0 62 0 41.00 2.31 2.39 2.39 0 0 0
October 17, 2025 2.76 2.84 2.84 0 20 0 42.00 2.75 2.84 2.84 0.08 8 10
October 17, 2025 2.25 2.33 2.33 0 23 0 43.00 3.25 3.35 3.35 0 62 0
October 17, 2025 1.80 1.88 1.88 0 32 0 44.00 3.80 3.90 3.90 0 30 0
October 17, 2025 1.42 1.51 1.51 0 32 0 45.00 4.45 4.60 4.60 0 1 0
October 17, 2025 1.10 1.18 1.18 0 47 0 46.00 5.15 5.25 5.25 0 0 0
October 17, 2025 0.84 0.93 0.93 0 82 0 47.00 5.85 6.00 6.00 0 0 0
October 17, 2025 0.63 0.70 0.70 0 5 0 48.00 6.60 6.85 6.85 0 0 0
October 17, 2025 0.47 0.53 0.53 0 0 0 49.00 7.40 7.75 7.75 0 0 0
October 17, 2025 0.34 0.42 0.42 0 0 0 50.00 8.25 8.60 8.60 0 0 0
October 17, 2025 0.17 0.26 0.26 0 0 0 52.00 10.00 10.50 10.50 0 0 0
October 17, 2025 0.01 0.23 0.23 0 0 0 54.00 11.90 12.40 12.40 0 0 0
November 21, 2025 8.70 8.95 8.95 0 0 0 34.00 0.71 0.80 0.80 0 0 0
November 21, 2025 7.90 8.10 8.10 0 0 0 35.00 0.87 0.97 0.97 0 0 0
November 21, 2025 7.05 7.25 7.25 0 0 0 36.00 1.06 1.17 1.17 0 5 0
November 21, 2025 6.30 6.50 6.50 0 0 0 37.00 1.30 1.40 1.40 0 0 0
November 21, 2025 5.55 5.70 5.70 0 0 0 38.00 1.54 1.68 1.68 0 0 0
November 21, 2025 4.85 5.00 5.00 0 20 0 39.00 1.84 2.00 2.00 0 20 0
November 21, 2025 4.20 4.40 4.40 0 0 0 40.00 2.19 2.35 2.35 0.01 50 5
November 21, 2025 3.60 3.75 3.75 0 0 0 41.00 2.60 2.76 2.76 0 0 0
November 21, 2025 3.05 3.20 3.20 0 0 0 42.00 3.05 3.20 3.20 0 9 0
November 21, 2025 2.53 2.68 2.68 0 26 0 43.00 3.55 3.70 3.70 0 20 0
November 21, 2025 2.07 2.23 2.23 0 0 0 44.00 4.10 4.30 4.30 0 0 0
November 21, 2025 1.69 1.82 1.82 0 0 0 45.00 4.70 4.90 4.90 0 3 0
November 21, 2025 1.35 1.49 1.49 0 4 0 46.00 5.30 5.60 5.60 0 0 0
November 21, 2025 1.08 1.20 1.20 0 0 0 47.00 6.05 6.30 6.30 0 0 0
November 21, 2025 0.85 0.96 0.96 0 1 0 48.00 6.75 7.10 7.10 0 0 0
November 21, 2025 0.67 0.78 0.78 0.01 20 366 49.00 7.55 7.95 7.95 0 20 0
November 21, 2025 0.52 0.63 0.63 0 12 0 50.00 8.40 8.80 8.80 0 0 0
November 21, 2025 0.28 0.42 0.42 0 0 0 52.00 10.10 10.60 10.60 0 0 0
November 21, 2025 0.15 0.27 0.27 0 0 0 54.00 11.95 12.45 12.45 0 0 0
December 19, 2025 12.55 12.75 12.75 0 10 0 30.00 0.43 0.52 0.52 0 21 0
December 19, 2025 10.60 10.85 10.85 0 0 0 32.00 0.64 0.71 0.71 0 46 0
December 19, 2025 8.80 9.05 9.05 0 2 0 34.00 0.93 1.01 1.01 0 64 0
December 19, 2025 7.20 7.35 7.35 0 83 0 36.00 1.33 1.42 1.42 0 209 0
December 19, 2025 5.70 5.85 5.85 0 53 0 38.00 1.87 1.96 1.96 0 128 0
December 19, 2025 4.35 4.50 4.50 0 117 0 40.00 2.58 2.67 2.67 0 300 0
December 19, 2025 3.20 3.30 3.30 0 74 0 42.00 3.45 3.60 3.60 0 206 0
December 19, 2025 2.27 2.38 2.38 0 169 1 44.00 4.55 4.60 4.60 0.15 353 10
December 19, 2025 1.52 1.63 1.63 -0.13 279 2 46.00 5.80 5.95 5.95 0 103 0
December 19, 2025 0.99 1.07 1.07 -0.09 142 2 48.00 7.25 7.45 7.45 0 25 0
December 19, 2025 0.61 0.69 0.69 -0.01 545 50 50.00 8.80 9.10 9.10 0 35 0
December 19, 2025 0.09 0.27 0.27 0 59 0 55.00 13.20 13.70 13.70 0 190 0
January 16, 2026 22.40 22.70 22.70 0 6 0 20.00 0.01 0.16 0.16 0 0 0
January 16, 2026 12.45 12.75 12.75 0 52 0 30.00 0.44 0.60 0.60 0 21,137 0
January 16, 2026 10.60 10.90 10.90 0 0 0 32.00 0.72 0.83 0.83 0 111 0
January 16, 2026 8.90 9.15 9.15 0 0 0 34.00 1.03 1.14 1.14 0 26 0
January 16, 2026 8.00 8.25 8.25 0 40 0 35.00 1.22 1.35 1.35 0 9,205 0
January 16, 2026 7.20 7.45 7.45 0 23 0 36.00 1.44 1.58 1.58 0 77 0
January 16, 2026 5.80 5.95 5.95 0 83 0 38.00 2.01 2.13 2.13 0 114 0
January 16, 2026 4.45 4.60 4.60 0 5,548 0 40.00 2.72 2.83 2.83 0.02 12,299 10
January 16, 2026 2.84 2.97 2.97 -0.27 64 150 43.00 4.10 4.20 4.20 0 57 0
January 16, 2026 2.39 2.51 2.51 0 43 0 44.00 4.65 4.80 4.80 0 5,039 0
January 16, 2026 1.98 2.11 2.11 0 14,072 0 45.00 5.25 5.45 5.45 0 7,020 0
January 16, 2026 1.65 1.79 1.79 0 13 0 46.00 5.90 6.10 6.10 0 0 0
January 16, 2026 1.11 1.21 1.21 0.01 77 25 48.00 7.35 7.60 7.60 0 0 0
January 16, 2026 0.69 0.80 0.80 0.04 1,604 264 50.00 8.90 9.25 9.25 0 4,210 0
January 16, 2026 0.17 0.30 0.30 0 974 0 55.00 13.25 13.75 13.75 0 72 0
January 16, 2026 0 0.19 0.19 0 922 0 60.00 18.05 18.50 18.50 0 103 0
January 16, 2026 0 0.14 0.14 0 381 0 70.00 27.80 28.30 28.30 0 25 0
January 16, 2026 0 0.29 0.29 0 3,660 0 75.00 32.65 33.35 33.35 0 0 0
January 16, 2026 0 0.20 0.20 0 18 0 80.00 37.55 38.20 38.20 0 0 0
March 20, 2026 12.45 12.85 12.85 0 0 0 30.00 0.67 0.74 0.74 0 13 0
March 20, 2026 10.55 11.00 11.00 0 0 0 32.00 0.96 1.09 1.09 0 0 0
March 20, 2026 8.85 9.20 9.20 0 0 0 34.00 1.33 1.47 1.47 0 25 0
March 20, 2026 7.35 7.60 7.60 0 8 0 36.00 1.84 1.95 1.95 0 42 0
March 20, 2026 5.95 6.15 6.15 0 0 0 38.00 2.43 2.58 2.58 0 625 0
March 20, 2026 4.70 4.90 4.90 0 120 0 40.00 3.15 3.35 3.35 0 8 0
March 20, 2026 3.60 3.80 3.80 0 10 0 42.00 4.10 4.30 4.30 0 14 0
March 20, 2026 2.69 2.86 2.86 0 17 0 44.00 5.20 5.40 5.40 0 43 0
March 20, 2026 1.95 2.12 2.12 0 39 0 46.00 6.45 6.65 6.65 0 31 0
March 20, 2026 1.38 1.53 1.53 0 17 0 48.00 7.85 8.05 8.05 0 10 0
March 20, 2026 0.95 1.08 1.08 -0.05 32 187 50.00 9.35 9.65 9.65 0 0 0
January 15, 2027 22.35 22.95 22.95 0 0 0 20.00 0.23 0.64 0.64 0 5 0
January 15, 2027 17.35 17.95 17.95 0 50 0 25.00 0.86 1.12 1.12 -0.18 20,011 4
January 15, 2027 14.90 15.50 15.50 0 2 0 27.50 1.24 1.46 1.46 0 5,003 0
January 15, 2027 12.55 13.10 13.10 0 98 0 30.00 1.73 1.90 1.90 0 13,095 0
January 15, 2027 8.75 9.05 9.05 0 57 0 35.00 3.10 3.40 3.40 0 20,263 0
January 15, 2027 7.15 7.50 7.50 0 32 0 37.50 4.00 4.35 4.35 0 5,000 0
January 15, 2027 5.75 6.05 6.05 0 226 0 40.00 5.15 5.50 5.50 0 6,127 5
January 15, 2027 4.35 4.65 4.65 0 1,567 0 43.00 6.70 7.05 7.05 0 1,552 0
January 15, 2027 3.50 3.85 3.85 0 3,402 0 45.00 7.85 8.20 8.20 0 13,601 0
January 15, 2027 2.03 2.35 2.34 0 3,373 3 50.00 11.25 11.65 11.65 0 6,297 0
January 15, 2027 0.63 0.85 0.85 0 360 0 60.00 19.25 19.85 19.85 -0.35 8 2
January 15, 2027 0.10 0.15 0.15 0 1,035 0 80.00 37.60 38.70 38.70 0 25 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.