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

CNQ – Canadian Natural Resources Limited

Last update: March 24, 2023 at 12:47 p.m.   (Real-time)

  • Last price: 70.210
  • Net change: -0.380
  • Bid price: 70.200
  • Ask price: 70.220
  • 30-day historical volatility: 31.89%
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: 45,991
Volume: 3,187
Open interest: 82,958
Volume: 246
March 24, 2023 (Weekly) 5.05 5.35 5.85 0 0 0 65.00 0 0.05 0.07 0 23 0
March 24, 2023 (Weekly) 4.05 4.35 4.85 0 0 0 66.00 0 0.05 0.09 0 3 0
March 24, 2023 (Weekly) 3.05 3.35 3.90 0 50 0 67.00 0 0.06 0.10 0 3 0
March 24, 2023 (Weekly) 2.09 2.36 2.91 0 50 0 68.00 0.01 0.07 0.16 0.06 39 50
March 24, 2023 (Weekly) 1.20 1.35 0.80 -1.12 34 5 69.00 0.07 0.10 0.12 -0.09 194 2
March 24, 2023 (Weekly) 0.44 0.54 0.25 -0.86 196 159 70.00 0.25 0.33 0.40 -0.03 191 20
March 24, 2023 (Weekly) 0.06 0.11 0.10 -0.38 73 21 71.00 0.80 0.95 0.88 0 83 0
March 24, 2023 (Weekly) 0 0.06 0.03 -0.12 25 3 72.00 1.68 1.91 2.53 0.96 21 6
March 24, 2023 (Weekly) 0 0.06 0.09 0 220 0 73.00 2.68 2.92 2.53 0 5 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 118 0 74.00 3.65 3.95 3.55 0 30 0
March 24, 2023 (Weekly) 0 0.05 0.06 0 112 0 75.00 4.65 4.95 5.05 0.50 50 4
March 24, 2023 (Weekly) 0 0.06 0.06 0 65 0 76.00 5.65 5.95 5.55 0 27 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 30 0 77.00 6.65 6.95 6.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 67 0 78.00 7.65 7.95 7.55 0 0 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 78 0 79.00 8.65 8.95 8.55 0 0 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 29 0 80.00 9.65 9.95 9.55 0 7 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 52 0 81.00 10.65 10.95 10.55 0 0 0
March 24, 2023 (Weekly) 0 0.06 0.06 0 2,253 0 82.00 11.65 11.95 11.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 10 0 83.00 12.65 12.95 12.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 24 0 84.00 13.65 13.95 13.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 0 0 85.00 14.65 14.95 14.55 0 0 0
March 24, 2023 (Weekly) 0 0.05 0.05 0 0 0 86.00 15.65 15.95 15.55 0 0 0
March 31, 2023 (Weekly) 5.40 5.70 6.10 0 0 0 65.00 0.25 0.31 0.33 0.05 14 13
March 31, 2023 (Weekly) 4.55 4.75 5.15 0 12 0 66.00 0.36 0.42 0.37 0 39 0
March 31, 2023 (Weekly) 3.70 3.85 4.25 0 35 0 67.00 0.51 0.56 0.51 0 33 0
March 31, 2023 (Weekly) 2.90 3.05 3.45 0 60 0 68.00 0.70 0.76 0.88 0.19 58 1
March 31, 2023 (Weekly) 2.22 2.29 1.89 -0.76 3 12 69.00 0.97 1.03 0.95 0 20 0
March 31, 2023 (Weekly) 1.59 1.66 1.31 -0.67 15 12 70.00 1.33 1.40 1.28 0 56 0
March 31, 2023 (Weekly) 1.08 1.16 0.96 -0.45 17 29 71.00 1.80 1.89 1.72 0 24 0
March 31, 2023 (Weekly) 0.68 0.77 0.95 0 50 0 72.00 2.38 2.51 2.28 0 41 0
March 31, 2023 (Weekly) 0.40 0.48 0.61 0 43 0 73.00 3.10 3.25 2.96 0 14 0
March 31, 2023 (Weekly) 0.22 0.29 0.37 0 35 0 74.00 3.90 4.10 3.75 0 0 0
March 31, 2023 (Weekly) 0.11 0.17 0.22 0 22 0 75.00 4.75 5.05 4.60 0 16 0
March 31, 2023 (Weekly) 0.05 0.10 0.13 0 87 0 76.00 5.70 6.00 5.60 0 12 0
March 31, 2023 (Weekly) 0.01 0.08 0.10 0 36 0 77.00 6.65 6.95 6.55 0 0 0
March 31, 2023 (Weekly) 0 0.07 0.08 0 4 0 78.00 7.65 7.95 7.55 0 16 0
March 31, 2023 (Weekly) 0 0.06 0.07 0 38 0 79.00 8.65 8.95 8.55 0 16 0
March 31, 2023 (Weekly) 0.01 0.06 0.06 0 29 0 80.00 9.65 9.95 9.50 0 27 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 51 0 81.00 10.65 10.95 10.55 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 110 0 82.00 11.65 11.95 11.55 0 5 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 36 0 83.00 12.65 12.95 12.55 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 7 0 84.00 13.65 13.95 13.55 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.06 0 0 0 85.00 14.65 14.95 14.55 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 0 8 0 86.00 15.65 15.95 15.55 0 0 0
April 6, 2023 (Weekly) 5.75 5.95 6.35 0 0 0 65.00 0.47 0.56 0.51 0 50 0
April 6, 2023 (Weekly) 4.90 5.05 5.45 0 1 0 66.00 0.61 0.70 0.64 0 41 0
April 6, 2023 (Weekly) 4.05 4.25 4.60 0 0 0 67.00 0.82 0.88 0.81 0 28 0
April 6, 2023 (Weekly) 3.30 3.50 3.85 0 0 0 68.00 1.03 1.13 1.03 0 29 0
April 6, 2023 (Weekly) 2.65 2.77 3.10 0 0 0 69.00 1.32 1.44 1.32 0 54 0
April 6, 2023 (Weekly) 2.05 2.16 2.44 0 20 0 70.00 1.74 1.83 1.68 0 2 0
April 6, 2023 (Weekly) 1.53 1.63 1.88 0 0 0 71.00 2.22 2.32 2.13 0 0 0
April 6, 2023 (Weekly) 1.10 1.18 1.15 -0.26 4 100 72.00 2.78 2.89 2.66 0 1 0
April 6, 2023 (Weekly) 0.77 0.84 1.03 0 0 0 73.00 3.45 3.60 3.30 0 1 0
April 6, 2023 (Weekly) 0.52 0.58 0.73 0 4 0 74.00 4.15 4.35 4.05 0 0 0
April 6, 2023 (Weekly) 0.33 0.39 0.51 0 54 0 75.00 5.00 5.15 4.80 0 13 0
April 6, 2023 (Weekly) 0.20 0.26 0.34 0 0 0 76.00 5.80 6.10 5.65 0 0 0
April 6, 2023 (Weekly) 0.12 0.17 0.23 0 20 0 77.00 6.75 7.00 6.65 0 0 0
April 6, 2023 (Weekly) 0.04 0.11 0.15 0 13 0 78.00 7.70 7.95 7.55 0 0 0
April 6, 2023 (Weekly) 0.01 0.09 0.11 0 14 0 79.00 8.65 8.95 8.55 0 0 0
April 6, 2023 (Weekly) 0 0.08 0.09 0 18 0 80.00 9.65 9.95 9.55 0 0 0
April 6, 2023 (Weekly) 0 0.07 0.07 0 0 0 81.00 10.65 10.95 10.55 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 24 0 82.00 11.65 11.95 11.55 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 6 0 83.00 12.65 12.95 12.55 0 0 0
April 14, 2023 (Weekly) 5.15 5.50 0 0 0 0 66.00 0.93 1.06 0 0 0 0
April 14, 2023 (Weekly) 4.40 4.75 0 0 0 0 67.00 1.16 1.28 0 0 0 0
April 14, 2023 (Weekly) 3.75 3.95 0 0 0 0 68.00 1.43 1.56 0 0 0 0
April 14, 2023 (Weekly) 3.10 3.20 3.55 0 0 0 69.00 1.77 1.82 1.69 0 0 0
April 14, 2023 (Weekly) 2.49 2.60 2.89 0 0 0 70.00 2.16 2.22 2.07 0 0 0
April 14, 2023 (Weekly) 1.97 2.08 2.33 0 0 0 71.00 2.60 2.71 2.52 0 0 0
April 14, 2023 (Weekly) 1.52 1.64 1.85 0 0 0 72.00 3.15 3.30 3.05 0 0 0
April 14, 2023 (Weekly) 1.16 1.25 1.44 0 0 0 73.00 3.75 3.90 3.65 0 0 0
April 14, 2023 (Weekly) 0.85 0.95 1.10 0 0 0 74.00 4.45 4.60 4.35 0 0 0
April 14, 2023 (Weekly) 0.61 0.70 0.82 0 0 0 75.00 5.20 5.40 5.10 0 0 0
April 14, 2023 (Weekly) 0.43 0.51 0.60 0 7 0 76.00 6.00 6.20 5.85 0 0 0
April 14, 2023 (Weekly) 0.29 0.36 0.43 0 0 0 77.00 6.80 7.15 6.70 0 0 0
April 21, 2023 16.40 16.70 17.15 0 0 0 54.00 0.10 0.15 0.17 0.03 0 55
April 21, 2023 14.45 14.75 15.20 0 5 0 56.00 0.16 0.21 0.19 0 75 0
April 21, 2023 12.55 12.85 13.25 0 0 0 58.00 0.26 0.30 0.28 0 23 0
April 21, 2023 10.65 10.95 11.35 0 27 0 60.00 0.37 0.43 0.40 0 73 0
April 21, 2023 8.90 9.10 9.55 0 10 0 62.00 0.54 0.62 0.61 0.04 69 12
April 21, 2023 7.20 7.35 7.75 0 3 0 64.00 0.80 0.87 0.79 0 174 0
April 21, 2023 5.55 5.75 5.15 -0.90 29 2 66.00 1.19 1.25 1.30 0.17 81 20
April 21, 2023 4.15 4.25 4.55 0 40 0 68.00 1.69 1.80 1.64 0 2,798 0
April 21, 2023 2.88 2.99 2.70 -0.55 1,368 10 70.00 2.45 2.56 2.66 0.31 335 8
April 21, 2023 1.91 1.98 2.00 -0.20 629 4 72.00 3.45 3.60 3.35 0 280 0
April 21, 2023 1.17 1.24 1.41 0 287 0 74.00 4.70 4.90 4.60 0 198 0
April 21, 2023 0.67 0.73 0.84 0 1,542 0 76.00 6.25 6.40 6.30 0.25 1,251 1
April 21, 2023 0.35 0.41 0.47 0 420 0 78.00 7.90 8.10 7.70 0 236 0
April 21, 2023 0.25 0.31 0.35 0 2,244 0 79.00 8.80 9.05 8.70 0 0 0
April 21, 2023 0.18 0.23 0.18 -0.09 405 10 80.00 9.70 10.00 9.60 0 350 0
April 21, 2023 0.06 0.13 0.12 -0.03 1,358 1,030 82.00 11.65 11.90 11.50 0 104 0
April 21, 2023 0.01 0.10 0.10 0 593 0 84.00 13.65 13.95 13.50 0 39 0
April 21, 2023 0 0.07 0.07 0 217 0 86.00 15.70 15.95 15.50 0 32 0
April 21, 2023 0 0.05 0.05 0 5,268 0 88.00 17.65 17.95 17.55 0 13 0
April 21, 2023 0 0.05 0.05 0 191 0 90.00 19.65 19.95 19.55 0 0 0
April 21, 2023 0 0.05 0.05 0 57 0 92.00 21.65 21.95 21.55 0 10 0
April 21, 2023 0 0.05 0.05 0 36 0 94.00 23.65 23.95 23.55 0 0 0
April 21, 2023 0 0.06 0.06 0 3 0 96.00 25.65 25.95 25.55 0 0 0
April 21, 2023 0 0.05 0.05 0 55 0 98.00 27.65 27.95 27.55 0 10 0
April 21, 2023 0 0.06 0.06 0 95 0 100.00 29.65 29.95 29.55 0 10 0
May 19, 2023 16.85 17.10 17.55 0 0 0 54.00 0.38 0.45 0.41 0 7 0
May 19, 2023 14.95 15.25 15.65 0 0 0 56.00 0.50 0.58 0.53 0 30 0
May 19, 2023 13.15 13.45 13.85 0 0 0 58.00 0.67 0.76 0.70 0.01 34 6
May 19, 2023 11.45 11.65 12.00 0 0 0 60.00 0.89 0.97 0.88 0 106 0
May 19, 2023 9.80 9.95 10.30 0 1 0 62.00 1.19 1.28 1.17 0 29 0
May 19, 2023 8.20 8.35 8.70 0 6 0 64.00 1.60 1.68 1.55 0 57 0
May 19, 2023 6.70 6.85 7.15 0 66 0 66.00 2.10 2.21 2.04 0 86 0
May 19, 2023 5.40 5.55 5.80 0 24 0 68.00 2.76 2.86 2.67 0 47 0
May 19, 2023 4.20 4.35 4.55 0 60 0 70.00 3.55 3.70 3.45 0 155 0
May 19, 2023 3.20 3.35 3.20 -0.35 855 27 72.00 4.55 4.70 4.90 0.45 64 24
May 19, 2023 2.39 2.50 2.34 -0.30 142 8 74.00 5.70 5.85 5.55 0 46 0
May 19, 2023 1.71 1.80 1.85 -0.07 893 223 76.00 7.05 7.20 6.90 0 85 0
May 19, 2023 1.18 1.28 1.20 -0.16 134 8 78.00 8.55 8.75 8.35 0 173 0
May 19, 2023 0.80 0.88 0.90 0 734 0 80.00 10.20 10.35 9.95 0 72 0
May 19, 2023 0.53 0.61 0.64 0 282 0 82.00 11.85 12.15 11.70 0 105 0
May 19, 2023 0.32 0.40 0.43 0 395 0 84.00 13.75 14.05 13.60 0 16 0
May 19, 2023 0.18 0.24 0.26 0 247 0 86.00 15.65 15.95 15.55 0 26 0
May 19, 2023 0.09 0.16 0.13 -0.05 101 3 88.00 17.65 17.95 17.55 0 10 0
May 19, 2023 0.04 0.10 0.11 0 510 0 90.00 19.65 19.95 19.50 0 16 0
May 19, 2023 0.01 0.09 0.09 0 10 0 92.00 21.65 21.95 21.55 0 0 0
May 19, 2023 0 0.07 0.07 0 18 0 94.00 23.65 23.95 23.55 0 0 0
May 19, 2023 0 0.06 0.06 0 12 0 96.00 25.65 25.95 25.55 0 0 0
May 19, 2023 0 0.06 0.06 0 0 0 98.00 27.65 27.95 27.55 0 10 0
May 19, 2023 0 0.06 0.06 0 35 0 100.00 29.65 29.95 29.55 0 0 0
June 16, 2023 22.25 22.55 23.10 0 0 0 48.50 0.31 0.40 0.38 0 265 0
June 16, 2023 20.85 21.20 21.65 0 26 0 50.00 0.37 0.48 0.45 0 90 0
June 16, 2023 17.55 17.85 18.35 0 20 0 53.50 0.62 0.73 0.67 0 112 0
June 16, 2023 17.10 17.40 17.90 0 0 0 54.00 0.66 0.77 0.71 0 0 0
June 16, 2023 16.20 16.55 17.00 0 0 0 55.00 0.75 0.87 0.81 0 122 0
June 16, 2023 15.30 15.60 16.10 0 0 0 56.00 0.84 0.98 0.92 0 0 0
June 16, 2023 13.60 13.85 14.20 0 0 0 58.00 1.13 1.24 1.15 0 21 0
June 16, 2023 13.20 13.40 13.80 0 147 0 58.50 1.19 1.30 1.22 0 97 0
June 16, 2023 11.90 12.15 12.50 0 30 0 60.00 1.46 1.58 1.47 0 1,057 0
June 16, 2023 10.25 10.55 10.85 0 0 0 62.00 1.87 1.99 1.86 0 6 0
June 16, 2023 9.10 9.40 9.70 0 297 0 63.50 2.25 2.37 2.22 0 139 0
June 16, 2023 8.75 9.00 9.30 0 0 0 64.00 2.39 2.50 2.34 0 135 0
June 16, 2023 8.05 8.25 8.55 0 15 0 65.00 2.66 2.79 2.62 0 90 0
June 16, 2023 7.35 7.60 7.85 0 0 0 66.00 2.98 3.15 2.94 0 22 0
June 16, 2023 6.05 6.30 6.55 0 0 0 68.00 3.75 3.90 3.70 0 151 0
June 16, 2023 5.75 5.95 6.20 0 482 0 68.50 3.95 4.10 3.85 0 393 0
June 16, 2023 4.90 5.10 5.35 0 113 0 70.00 4.60 4.80 4.80 0.25 204 2
June 16, 2023 3.90 4.10 4.30 0 1,509 0 72.00 5.65 5.80 6.00 0.45 47 5
June 16, 2023 3.20 3.40 3.35 -0.20 278 1,063 73.50 6.50 6.65 6.40 0 92 0
June 16, 2023 3.05 3.20 3.10 -0.25 80 15 74.00 6.80 6.95 6.65 0 23 0
June 16, 2023 2.69 2.83 2.95 0 90 0 75.00 7.45 7.60 7.30 0 18 0
June 16, 2023 2.32 2.47 2.59 0 139 0 76.00 8.10 8.25 7.95 0 1,400 0
June 16, 2023 1.76 1.86 1.97 0 70 0 78.00 9.50 9.70 9.35 0 500 0
June 16, 2023 1.62 1.75 1.84 0 243 0 78.50 9.85 10.10 9.75 0 764 0
June 16, 2023 1.26 1.39 1.30 -0.16 217 41 80.00 10.95 11.25 10.90 0 77 0
June 16, 2023 0.92 1.03 1.10 0 592 0 82.00 12.65 12.90 12.55 0 506 0
June 16, 2023 0.71 0.82 0.89 0 117 0 83.50 13.90 14.20 13.85 0 26 0
June 16, 2023 0.65 0.76 0.82 0 74 0 84.00 14.35 14.65 14.25 0 10 0
June 16, 2023 0.54 0.65 0.70 0 61 0 85.00 15.25 15.55 15.15 0 52 0
June 16, 2023 0.42 0.56 0.59 0 204 0 86.00 15.90 16.95 16.05 0 0 0
June 16, 2023 0.27 0.40 0.43 0 50 0 88.00 17.70 18.60 18.15 0 300 0
June 16, 2023 0.26 0.36 0.39 0 113 0 88.50 18.15 19.20 18.60 0 305 0
June 16, 2023 0.17 0.26 0.28 0 59 0 90.00 19.55 20.50 20.05 0 0 0
June 16, 2023 0.10 0.20 0.22 0 33 0 92.00 21.45 22.40 21.95 0 0 0
June 16, 2023 0.05 0.13 0.15 0 2 0 94.00 23.40 24.40 23.90 0 0 0
June 16, 2023 0.04 0.11 0.12 0 21 0 95.00 24.35 25.45 24.85 0 1 0
June 16, 2023 0.02 0.10 0.10 0 1 0 96.00 25.30 26.45 25.85 0 0 0
June 16, 2023 0 0.08 0.09 0 0 0 98.00 27.35 28.35 27.85 0 0 0
June 16, 2023 0 0.08 0.08 0 61 0 100.00 29.30 30.35 29.85 0 0 0
July 21, 2023 17.25 17.75 18.10 0 0 0 54.00 0.98 1.10 1.04 0 10 0
July 21, 2023 15.60 15.85 16.25 0 0 0 56.00 1.24 1.35 1.28 0 0 0
July 21, 2023 13.90 14.15 14.50 0 0 0 58.00 1.54 1.67 1.58 0 7 0
July 21, 2023 12.30 12.50 12.85 0 0 0 60.00 1.92 2.07 1.95 0 5 0
July 21, 2023 10.70 10.95 11.30 0 0 0 62.00 2.38 2.54 2.39 0 19 0
July 21, 2023 9.25 9.50 9.80 0 12 0 64.00 2.95 3.10 2.92 0 11 0
July 21, 2023 7.90 8.15 8.40 0 2 0 66.00 3.60 3.80 3.60 0 4 0
July 21, 2023 6.70 6.90 7.15 0 0 0 68.00 4.40 4.55 4.35 0 14 0
July 21, 2023 5.60 5.80 6.00 0 10 0 70.00 5.25 5.45 5.20 0 6 0
July 21, 2023 4.60 4.75 5.00 0 11 0 72.00 6.30 6.50 6.25 0 622 0
July 21, 2023 3.70 3.90 4.05 0 30 0 74.00 7.40 7.65 7.35 0 365 0
July 21, 2023 2.99 3.15 3.30 0 65 0 76.00 8.70 8.90 8.60 0 200 0
July 21, 2023 2.38 2.52 2.63 0 218 0 78.00 10.05 10.30 9.95 0 267 0
July 21, 2023 1.85 1.98 1.79 -0.28 33 5 80.00 11.55 11.75 11.40 0 46 0
July 21, 2023 1.41 1.54 1.63 0 213 0 82.00 13.10 13.35 13.00 0 760 0
July 21, 2023 1.07 1.19 1.28 0 61 0 84.00 14.75 15.00 14.65 0 60 0
July 21, 2023 0.79 0.92 0.98 0 185 0 86.00 16.45 16.75 16.35 0 0 0
July 21, 2023 0.57 0.68 0.60 -0.13 62 40 88.00 18.20 18.55 18.15 0 16 0
July 21, 2023 0.40 0.53 0.57 0 36 0 90.00 20.00 20.45 20.05 0 0 0
July 21, 2023 0.29 0.37 0.42 0 65 0 92.00 21.85 22.30 21.90 0 0 0
July 21, 2023 0.20 0.28 0.30 0 4 0 94.00 23.75 24.20 23.80 0 0 0
July 21, 2023 0.13 0.21 0.23 0 3 0 96.00 25.65 26.10 25.70 0 0 0
July 21, 2023 0.08 0.15 0.17 0 0 0 98.00 27.60 28.05 27.65 0 0 0
July 21, 2023 0.05 0.11 0.13 0 50 0 100.00 29.60 30.00 29.60 0 0 0
August 18, 2023 17.55 17.90 18.25 0 0 0 54.00 1.24 1.36 1.32 0 0 0
August 18, 2023 15.85 16.20 16.55 0 0 0 56.00 1.54 1.66 1.57 0 0 0
August 18, 2023 14.25 14.50 14.90 0 0 0 58.00 1.91 2.02 1.90 0 6 0
August 18, 2023 12.70 12.95 13.25 0 1 0 60.00 2.34 2.44 2.31 0 14 0
August 18, 2023 11.20 11.45 11.75 0 0 0 62.00 2.83 2.94 2.79 0 0 0
August 18, 2023 9.85 10.00 10.30 0 0 0 64.00 3.40 3.55 3.35 0 4 0
August 18, 2023 8.55 8.70 8.95 0 0 0 66.00 4.10 4.25 4.05 0 3 0
August 18, 2023 7.35 7.50 7.75 0 0 0 68.00 4.90 5.05 5.15 0.35 11 10
August 18, 2023 6.30 6.45 6.60 0 10 0 70.00 5.80 5.95 5.70 0 0 0
August 18, 2023 5.30 5.45 5.65 0 1 0 72.00 6.80 6.95 6.70 0 10 0
August 18, 2023 4.40 4.60 4.75 0 12 0 74.00 7.95 8.10 7.80 0 6 0
August 18, 2023 3.65 3.80 3.60 -0.35 24 326 76.00 9.20 9.35 9.05 0 0 0
August 18, 2023 2.98 3.15 3.30 0 76 0 78.00 10.50 10.70 10.35 0 0 0
August 18, 2023 2.40 2.57 2.67 0 51 0 80.00 11.90 12.15 11.80 0 50 0
August 18, 2023 1.90 2.04 2.17 0 11 0 82.00 13.45 13.70 13.35 0 0 0
August 18, 2023 1.51 1.67 1.74 0 18 0 84.00 15.05 15.30 14.90 0 0 0
August 18, 2023 1.18 1.32 1.38 0 4 0 86.00 16.70 16.95 16.60 0 0 0
August 18, 2023 0.91 1.04 1.09 0 0 0 88.00 18.45 18.75 18.35 0 0 0
August 18, 2023 0.68 0.80 0.70 -0.15 13 1 90.00 20.25 20.60 20.20 0 0 0
August 18, 2023 0.53 0.64 0.67 0 2 0 92.00 21.95 22.45 22.05 0 0 0
August 18, 2023 0.37 0.48 0.51 0 0 0 94.00 23.85 24.30 23.95 0 0 0
August 18, 2023 0.25 0.36 0.39 0 1 0 96.00 25.75 26.20 25.80 0 0 0
August 18, 2023 0.19 0.28 0.31 0 0 0 98.00 27.65 28.15 27.75 0 0 0
September 15, 2023 21.20 21.70 22.10 0 23 0 50.00 1.06 1.20 1.16 0 78 0
September 15, 2023 17.80 18.15 18.50 0 0 0 54.00 1.59 1.74 1.63 0 0 0
September 15, 2023 16.95 17.30 17.65 0 0 0 55.00 1.76 1.90 1.79 0 56 0
September 15, 2023 16.15 16.50 16.85 0 0 0 56.00 1.95 2.08 1.97 0 0 0
September 15, 2023 14.55 14.85 15.15 0 0 0 58.00 2.38 2.48 2.35 0 0 0
September 15, 2023 13.05 13.30 13.65 0 0 0 60.00 2.84 2.94 2.79 0 176 0
September 15, 2023 11.60 11.85 12.15 0 0 0 62.00 3.40 3.50 3.35 0 0 0
September 15, 2023 10.25 10.50 10.75 0 0 0 64.00 4.00 4.15 3.95 0 0 0
September 15, 2023 9.65 9.85 10.10 0 58 0 65.00 4.35 4.50 4.30 0 56 0
September 15, 2023 9.00 9.20 9.45 0 10 0 66.00 4.75 4.90 4.70 0 0 0
September 15, 2023 7.85 8.05 8.25 0 10 0 68.00 5.60 5.70 5.50 0 39 0
September 15, 2023 6.80 6.95 7.15 0 38 0 70.00 6.50 6.65 6.40 0 34 0
September 15, 2023 5.80 6.00 6.15 0 1 0 72.00 7.55 7.70 7.40 0 16 0
September 15, 2023 4.90 5.15 5.30 0 0 0 74.00 8.65 8.80 8.50 0 0 0
September 15, 2023 4.50 4.75 4.90 0 56 0 75.00 9.25 9.40 9.10 0 18 0
September 15, 2023 4.15 4.35 4.50 0 1,500 0 76.00 9.85 10.05 9.70 0 1,510 0
September 15, 2023 3.45 3.70 3.80 0 100 0 78.00 11.15 11.35 11.00 0 0 0
September 15, 2023 2.84 3.00 2.70 -0.45 167 3 80.00 12.50 12.75 12.40 0 26 0
September 15, 2023 2.33 2.53 2.63 0 38 0 82.00 14.00 14.20 13.85 0 36 0
September 15, 2023 1.90 2.09 2.03 -0.13 4 1 84.00 15.50 15.80 15.40 0 0 0
September 15, 2023 1.69 1.89 1.97 0 71 0 85.00 16.30 16.60 16.20 0 80 0
September 15, 2023 1.52 1.70 1.77 0 0 0 86.00 17.15 17.40 17.00 0 0 0
September 15, 2023 1.22 1.37 1.43 0 0 0 88.00 18.80 19.05 18.70 0 0 0
September 15, 2023 0.96 1.10 1.15 0 49 0 90.00 20.55 20.85 20.45 0 10 0
September 15, 2023 0.50 0.62 0.66 0 66 0 95.00 24.95 25.45 25.05 0 6 0
September 15, 2023 0.25 0.34 0.35 0 117 0 100.00 29.65 30.20 29.80 0 6 0
December 15, 2023 17.55 17.95 18.30 0 0 0 55.00 2.70 2.85 2.75 0.02 414 5
December 15, 2023 13.90 14.25 13.25 -1.30 15 15 60.00 4.00 4.15 4.00 0 162 0
December 15, 2023 10.70 11.00 11.25 0 2 0 65.00 5.75 5.90 5.70 0 418 0
December 15, 2023 7.95 8.25 8.50 0 43 0 70.00 8.00 8.15 7.90 0 62 0
December 15, 2023 5.80 6.05 6.25 0 146 0 75.00 10.70 10.90 10.60 0 40 0
December 15, 2023 4.05 4.35 3.90 -0.60 55 10 80.00 13.90 14.15 13.80 0 44 0
December 15, 2023 2.79 3.10 3.15 0 41 0 85.00 17.50 17.75 17.40 0 50 0
December 15, 2023 1.84 2.11 2.01 -0.16 57 1 90.00 21.45 21.75 21.35 0 0 0
December 15, 2023 1.17 1.36 1.44 0 73 0 95.00 25.70 26.05 25.65 0 0 0
December 15, 2023 0.73 0.88 0.94 0 19 0 100.00 30.20 30.65 30.25 0 0 0
January 19, 2024 44.30 45.50 45.95 0 0 0 25.50 0.14 0.30 0.27 0 25 0
January 19, 2024 43.30 44.55 44.95 0 0 0 26.50 0.16 0.32 0.30 0 5 0
January 19, 2024 42.30 43.55 44.00 0 0 0 27.50 0.19 0.35 0.32 0 0 0
January 19, 2024 41.35 42.55 43.00 0 1 0 28.50 0.21 0.38 0.35 0 17 0
January 19, 2024 39.35 40.60 41.05 0 2 0 30.50 0.29 0.44 0.42 0 155 0
January 19, 2024 37.40 38.65 39.10 0 0 0 32.50 0.35 0.54 0.50 0 3,040 0
January 19, 2024 36.45 37.65 38.65 0 0 0 33.50 0.38 0.58 0.55 0 70 0
January 19, 2024 35.50 36.70 37.15 0 0 0 34.50 0.43 0.63 0.61 0 14 0
January 19, 2024 33.55 34.80 35.20 0 0 0 36.50 0.53 0.76 0.72 0 21 0
January 19, 2024 31.65 32.90 33.30 0 4 0 38.50 0.65 0.88 0.86 0 25 0
January 19, 2024 30.35 31.50 31.90 0 2 0 40.00 0.76 1.01 0.97 0 1 0
January 19, 2024 29.80 31.00 31.40 0 1 0 40.50 0.80 1.06 1.01 0 43 0
January 19, 2024 28.20 28.80 29.25 0 45 0 42.50 0.99 1.23 1.18 0 49 0
January 19, 2024 27.30 27.90 28.30 0 50 0 43.50 1.09 1.34 1.29 0 10 0
January 19, 2024 26.40 27.00 27.40 0 37 0 44.50 1.19 1.47 1.38 0 3,050 0
January 19, 2024 23.00 23.45 23.85 0 44 0 48.50 1.73 2.00 1.91 0 19,527 0
January 19, 2024 21.70 22.15 22.55 0 60 0 50.00 1.97 2.17 2.07 0 37 0
January 19, 2024 18.90 19.30 19.60 0 3,352 0 53.50 2.65 2.85 2.70 0 4,030 0
January 19, 2024 15.15 15.55 15.85 0 72 0 58.50 3.90 4.10 3.95 0 68 0
January 19, 2024 14.10 14.50 14.80 0 34 0 60.00 4.35 4.55 4.35 0 6,059 0
January 19, 2024 11.25 11.60 11.85 0 573 0 64.50 5.90 6.15 5.90 0 1,007 0
January 19, 2024 9.05 9.45 9.60 0 3,731 0 68.50 7.65 7.90 7.65 0 8,664 0
January 19, 2024 8.30 8.60 8.85 0 63 0 70.00 8.35 8.60 8.35 0 6,102 0
January 19, 2024 6.70 7.05 7.25 0 263 0 73.50 10.20 10.50 10.20 0 1,678 0
January 19, 2024 4.80 5.20 5.40 0 1,706 0 78.50 13.25 13.55 13.20 0 3,110 0
January 19, 2024 4.35 4.70 4.85 0 226 0 80.00 14.25 14.70 14.40 0 22 0
January 19, 2024 2.33 2.65 2.75 0 155 0 88.50 20.50 20.85 20.45 0 105 0
January 19, 2024 2.07 2.37 2.45 0 173 0 90.00 21.65 22.25 21.85 0 52 0
January 19, 2024 1.03 1.24 1.29 0 724 0 98.50 29.00 29.35 28.95 0 54 0
January 19, 2024 0.89 1.11 1.15 0 454 0 100.00 30.35 30.85 30.45 0 1 0
January 19, 2024 0 0.08 0.08 0 580 0 148.50 76.80 79.95 78.05 0 0 0
March 15, 2024 18.00 18.50 18.85 0 0 0 55.00 3.50 3.75 3.60 0 0 0
March 15, 2024 14.50 15.00 15.30 0 0 0 60.00 4.95 5.25 5.00 0 0 0
March 15, 2024 11.45 11.95 12.25 0 0 0 65.00 6.85 7.15 6.85 0 0 0
March 15, 2024 8.90 9.30 9.55 0 40 0 70.00 9.10 9.45 9.10 0 20 0
March 15, 2024 6.70 7.10 7.35 0 46 0 75.00 11.85 12.20 11.85 0 0 0
March 15, 2024 4.95 5.35 5.55 0 88 0 80.00 15.05 15.35 14.95 0 0 0
March 15, 2024 3.60 3.95 4.15 0 5 0 85.00 18.40 18.90 18.45 0 10 0
January 17, 2025 31.60 33.15 33.55 0 40 0 38.50 2.01 2.48 2.40 0 83 0
January 17, 2025 30.25 31.80 32.20 0 0 0 40.00 2.24 2.74 2.73 0 53 0
January 17, 2025 23.70 24.40 24.85 0 49 0 48.50 3.90 4.25 4.45 0.40 265 2
January 17, 2025 22.55 23.30 23.70 0 37 0 50.00 4.40 5.10 4.95 0 63 0
January 17, 2025 16.80 17.70 18.15 0 22 0 58.50 7.15 7.95 7.75 0 1,540 0
January 17, 2025 15.90 16.80 17.25 0 39 0 60.00 7.75 8.55 8.30 0 4 0
January 17, 2025 11.50 12.45 12.75 0 30 0 68.50 11.55 12.45 12.10 0 27 0
January 17, 2025 10.85 11.80 12.10 0 1 0 70.00 12.35 13.25 12.95 0 19 0
January 17, 2025 9.95 10.95 11.20 0 20 0 72.00 13.40 14.25 13.90 0 511 0
January 17, 2025 9.55 10.55 10.80 0 10 0 73.00 13.95 14.80 14.45 0 10 0
January 17, 2025 9.15 10.15 10.40 0 0 0 74.00 14.55 15.40 15.00 0 13 0
January 17, 2025 7.60 8.55 8.80 0 72 0 78.50 17.20 18.05 17.65 0 1,510 0
January 17, 2025 7.10 8.05 8.30 0 22 0 80.00 18.15 19.00 18.60 0 66 0
January 17, 2025 4.65 5.30 5.50 0 9 0 90.00 25.00 26.20 25.35 0 177 0
January 17, 2025 3.10 3.80 3.90 0 53 0 98.50 31.50 32.35 31.85 0 43 0
January 17, 2025 2.90 3.60 3.70 0 93 0 100.00 32.70 33.55 33.05 0 4 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.