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: June 22, 2025 at 2:29 p.m.   (Real-time)

  • Last price: 46.000
  • Net change: -0.040
  • Bid price: 45.860
  • Ask price: 46.000
  • 30-day historical volatility: 23.18%
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: 114,770
Volume: 22,175
Open interest: 172,010
Volume: 5,571
June 27, 2025 (Weekly) 8.35 8.50 8.50 0 0 0 37.50 0 0.09 0.09 0 4 0
June 27, 2025 (Weekly) 7.85 8.00 8.00 0 0 0 38.00 0 0.09 0.09 0 1 0
June 27, 2025 (Weekly) 7.35 7.50 7.50 0 0 0 38.50 0 0.09 0.09 0 10 0
June 27, 2025 (Weekly) 6.85 7.00 7.00 0 0 0 39.00 0 0.09 0.09 0 30 0
June 27, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 39.50 0 0.09 0.09 0 3 0
June 27, 2025 (Weekly) 5.85 6.00 6.00 0 0 0 40.00 0 0.09 0.09 0 12 0
June 27, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 40.50 0 0.09 0.09 0 2 0
June 27, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 41.00 0 0.09 0.09 0 24 0
June 27, 2025 (Weekly) 4.40 4.55 4.50 0 0 0 41.50 0 0.10 0.10 0 27 0
June 27, 2025 (Weekly) 3.90 4.05 4.00 0 0 0 42.00 0 0.11 0.11 0 76 0
June 27, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 42.50 0 0.12 0.12 0 64 0
June 27, 2025 (Weekly) 2.87 3.10 3.05 -0.50 5 4 43.00 0.04 0.10 0.10 -0.05 135 32
June 27, 2025 (Weekly) 2.45 2.59 2.59 0 17 0 43.50 0.07 0.13 0.13 0 2 0
June 27, 2025 (Weekly) 2.02 2.16 2.12 0 140 0 44.00 0.13 0.18 0.18 0 63 0
June 27, 2025 (Weekly) 1.62 1.73 1.73 0 657 0 44.50 0.21 0.29 0.29 0 10 40
June 27, 2025 (Weekly) 1.25 1.34 1.34 -0.26 1,536 13 45.00 0.34 0.39 0.39 -0.06 42 12
June 27, 2025 (Weekly) 0.93 1.00 1.00 0 2,591 0 45.50 0.51 0.57 0.57 0.03 20 15
June 27, 2025 (Weekly) 0.65 0.72 0.72 -0.16 104 55 46.00 0.71 0.80 0.81 -0.07 43 12
June 27, 2025 (Weekly) 0.42 0.50 0.50 -0.16 670 26 46.50 0.98 1.09 1.09 0.14 8 6
June 27, 2025 (Weekly) 0.27 0.35 0.35 -0.20 137 33 47.00 1.32 1.43 1.44 0 21 0
June 27, 2025 (Weekly) 0.17 0.23 0.23 0 79 0 47.50 1.72 1.83 1.83 0 0 0
June 27, 2025 (Weekly) 0.09 0.15 0.15 0 2 0 48.00 2.14 2.25 2.27 0 0 0
June 27, 2025 (Weekly) 0.04 0.11 0.11 -0.09 0 10 48.50 2.56 2.73 2.73 0 0 0
July 4, 2025 (Weekly) 6.40 6.50 6.50 0 0 0 39.50 0 0.10 0.10 0 2 0
July 4, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 40.00 0 0.10 0.10 0 0 0
July 4, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 40.50 0 0.11 0.11 0 12 0
July 4, 2025 (Weekly) 4.90 5.10 5.05 0 0 0 41.00 0 0.13 0.13 0 10 0
July 4, 2025 (Weekly) 4.40 4.65 4.55 0 0 0 41.50 0.02 0.11 0.11 0 1 0
July 4, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 42.00 0.05 0.10 0.10 0 7 0
July 4, 2025 (Weekly) 3.45 3.65 3.60 -0.05 0 10 42.50 0.08 0.14 0.14 0 10 0
July 4, 2025 (Weekly) 3.05 3.20 3.20 0 31 0 43.00 0.13 0.18 0.18 0 2 0
July 4, 2025 (Weekly) 2.63 2.75 2.75 0 1,026 0 43.50 0.20 0.28 0.28 0 0 0
July 4, 2025 (Weekly) 2.21 2.35 2.35 0 17 1 44.00 0.28 0.34 0.34 0 52 0
July 4, 2025 (Weekly) 1.83 1.94 1.94 0 78 0 44.50 0.39 0.46 0.46 0 0 0
July 4, 2025 (Weekly) 1.48 1.58 1.58 0 1,601 0 45.00 0.53 0.60 0.60 0 3 0
July 4, 2025 (Weekly) 1.16 1.25 1.25 -0.36 2 10 45.50 0.72 0.79 0.79 0 0 0
July 4, 2025 (Weekly) 0.88 0.98 0.98 -0.14 26 3 46.00 0.93 1.01 1.01 0 2 0
July 4, 2025 (Weekly) 0.66 0.74 0.74 0 0 0 46.50 1.20 1.28 1.28 0 0 0
July 4, 2025 (Weekly) 0.47 0.55 0.55 -0.17 32 1 47.00 1.51 1.60 1.62 0 0 0
July 4, 2025 (Weekly) 0.32 0.40 0.40 0 10 0 47.50 1.86 1.97 1.97 0 0 0
July 4, 2025 (Weekly) 0.22 0.29 0.29 0 1 0 48.00 2.25 2.37 2.37 0 0 0
July 4, 2025 (Weekly) 0.14 0.20 0.20 0 40 0 48.50 2.66 2.79 2.80 0 0 0
July 11, 2025 (Weekly) 6.40 6.55 6.55 0 0 0 39.50 0.01 0.12 0.12 0 0 0
July 11, 2025 (Weekly) 5.95 6.10 6.10 0 0 0 40.00 0.02 0.13 0.13 0 1 0
July 11, 2025 (Weekly) 5.45 5.60 5.60 0 0 0 40.50 0.03 0.11 0.11 0 1 0
July 11, 2025 (Weekly) 5.00 5.15 5.15 0 0 0 41.00 0.08 0.12 0.12 0 5 0
July 11, 2025 (Weekly) 4.55 4.70 4.65 0 3 0 41.50 0.11 0.16 0.16 0 10 0
July 11, 2025 (Weekly) 4.05 4.25 4.20 0 0 0 42.00 0.14 0.21 0.21 0 1 0
July 11, 2025 (Weekly) 3.65 3.80 3.75 0 0 0 42.50 0.19 0.26 0.26 -0.02 11 2
July 11, 2025 (Weekly) 3.20 3.35 3.35 0 20 0 43.00 0.26 0.33 0.33 -0.01 35 10
July 11, 2025 (Weekly) 2.81 2.92 2.92 0 504 0 43.50 0.35 0.41 0.41 0 10 0
July 11, 2025 (Weekly) 2.42 2.54 2.54 0 20 0 44.00 0.46 0.51 0.51 0 10 0
July 11, 2025 (Weekly) 2.06 2.15 2.15 0 1 0 44.50 0.59 0.65 0.65 0 10 0
July 11, 2025 (Weekly) 1.72 1.82 1.82 -0.23 2 10 45.00 0.74 0.81 0.81 0 3 0
July 11, 2025 (Weekly) 1.41 1.49 1.49 0 58 0 45.50 0.93 1.01 1.01 0.02 0 10
July 11, 2025 (Weekly) 1.14 1.22 1.22 0 49 0 46.00 1.17 1.23 1.23 0 0 0
July 11, 2025 (Weekly) 0.90 0.98 0.98 -0.11 0 12 46.50 1.43 1.51 1.51 -0.06 0 10
July 11, 2025 (Weekly) 0.69 0.79 0.79 0 80 0 47.00 1.72 1.81 1.82 0 0 0
July 11, 2025 (Weekly) 0.53 0.61 0.61 0 12 0 47.50 2.06 2.14 2.15 0 0 0
July 11, 2025 (Weekly) 0.40 0.47 0.46 0 2,514 0 48.00 2.41 2.52 2.54 0 0 0
July 11, 2025 (Weekly) 0.30 0.37 0.36 0 12 0 48.50 2.80 2.92 2.93 0 0 0
July 25, 2025 (Weekly) 5.65 5.85 5.75 0 0 0 40.50 0.17 0.22 0.22 0 0 0
July 25, 2025 (Weekly) 5.20 5.35 5.35 0 0 0 41.00 0.21 0.26 0.26 0 0 0
July 25, 2025 (Weekly) 4.75 4.90 4.90 0 10 0 41.50 0.27 0.32 0.32 0 0 0
July 25, 2025 (Weekly) 4.30 4.45 4.45 0 10 0 42.00 0.34 0.38 0.39 0 10 0
July 25, 2025 (Weekly) 3.90 4.05 4.00 0 7 0 42.50 0.40 0.46 0.46 0 10 0
July 25, 2025 (Weekly) 3.50 3.60 3.60 0 1 0 43.00 0.49 0.55 0.56 0 52 0
July 25, 2025 (Weekly) 3.10 3.25 3.20 0 21 0 43.50 0.60 0.67 0.67 0 1 0
July 25, 2025 (Weekly) 2.72 2.84 2.81 0 9 3 44.00 0.72 0.79 0.80 0 13 0
July 25, 2025 (Weekly) 2.36 2.47 2.47 0 231 1 44.50 0.87 0.94 0.94 0 12 0
July 25, 2025 (Weekly) 2.04 2.14 2.14 0 313 0 45.00 1.04 1.10 1.11 0.03 0 5
July 25, 2025 (Weekly) 1.73 1.83 1.83 0 18 0 45.50 1.23 1.30 1.31 0 0 0
July 25, 2025 (Weekly) 1.48 1.55 1.55 -0.19 2 46 46.00 1.46 1.52 1.53 0 0 0
July 25, 2025 (Weekly) 1.25 1.31 1.31 0 0 0 46.50 1.71 1.79 1.79 0 0 0
July 25, 2025 (Weekly) 1.02 1.09 1.09 -0.16 2 2 47.00 1.99 2.07 2.07 0 0 0
July 25, 2025 (Weekly) 0.84 0.90 0.90 -0.12 12 1 47.50 2.29 2.39 2.40 0 0 0
July 25, 2025 (Weekly) 0.68 0.73 0.73 0 0 0 48.00 2.63 2.73 2.74 0 0 0
July 25, 2025 (Weekly) 0.54 0.60 0.60 0 13 0 48.50 2.99 3.10 3.15 0 0 0
August 1, 2025 (Weekly) 3.55 3.75 3.70 0 6 0 43.00 0.55 0.65 0.65 0 0 0
August 1, 2025 (Weekly) 3.20 3.35 3.35 0 0 0 43.50 0.66 0.76 0.77 0 1 0
August 1, 2025 (Weekly) 2.85 2.97 2.95 0 0 0 44.00 0.79 0.89 0.89 0 1 0
August 1, 2025 (Weekly) 2.50 2.62 2.60 0 0 0 44.50 0.96 1.04 1.04 0 0 0
August 1, 2025 (Weekly) 2.18 2.29 2.27 0 437 0 45.00 1.13 1.21 1.22 0 12 0
August 1, 2025 (Weekly) 1.88 1.99 1.97 0 0 0 45.50 1.33 1.41 1.42 0 0 0
August 1, 2025 (Weekly) 1.60 1.71 1.69 0 31 3 46.00 1.55 1.64 1.65 0 0 0
August 1, 2025 (Weekly) 1.35 1.44 1.44 0 6 0 46.50 1.80 1.89 1.90 0 0 0
August 1, 2025 (Weekly) 1.12 1.22 1.22 0 4 0 47.00 2.08 2.17 2.17 0.11 2 2
August 1, 2025 (Weekly) 0.94 1.02 1.01 0 0 0 47.50 2.38 2.47 2.49 0 0 0
August 1, 2025 (Weekly) 0.76 0.85 0.84 0 5 0 48.00 2.71 2.81 2.82 0 0 0
August 1, 2025 (Weekly) 0.63 0.70 0.69 -0.11 0 17 48.50 3.05 3.20 3.20 0 0 0
July 18, 2025 16.90 17.05 17.05 0 0 0 29.00 0 0.09 0.09 0 20 0
July 18, 2025 15.90 16.05 16.05 0 0 0 30.00 0 0.09 0.09 0 10 0
July 18, 2025 14.90 15.05 15.05 0 0 0 31.00 0 0.10 0.10 0 200 0
July 18, 2025 13.90 14.05 14.05 0 0 0 32.00 0 0.09 0.09 0 2 0
July 18, 2025 12.90 13.05 13.05 0 0 0 33.00 0 0.09 0.09 0 26 0
July 18, 2025 11.90 12.05 12.05 0 1 0 34.00 0 0.09 0.09 0 15 0
July 18, 2025 10.90 11.05 11.05 0 0 0 35.00 0 0.08 0.08 0 67 0
July 18, 2025 9.90 10.05 10.05 0 2 0 36.00 0 0.09 0.09 0 146 0
July 18, 2025 8.95 9.15 9.05 0 1 0 37.00 0.01 0.10 0.10 0 16 0
July 18, 2025 7.95 8.10 8.10 0 1 0 38.00 0.01 0.09 0.09 -0.04 231 4
July 18, 2025 6.95 7.10 7.10 0 0 0 39.00 0.05 0.12 0.12 0 336 0
July 18, 2025 6.00 6.15 6.15 0 0 0 40.00 0.04 0.12 0.12 0 189 0
July 18, 2025 5.05 5.30 5.20 0 2 0 41.00 0.13 0.20 0.20 -0.02 276 30
July 18, 2025 4.20 4.35 4.35 0 97 0 42.00 0.23 0.30 0.30 0 198 0
July 18, 2025 3.35 3.50 3.45 -0.25 591 10 43.00 0.38 0.44 0.44 0.02 166 77
July 18, 2025 2.59 2.67 2.67 -0.29 366 9,714 44.00 0.59 0.66 0.66 0.06 893 2
July 18, 2025 1.90 2.00 2.00 -0.18 1,275 20 45.00 0.90 0.98 0.98 0.09 124 32
July 18, 2025 1.32 1.40 1.39 -0.08 3,934 93 46.00 1.33 1.40 1.40 0 68 0
July 18, 2025 0.88 0.95 0.94 -0.11 598 614 47.00 1.88 1.95 1.96 0 65 0
July 18, 2025 0.56 0.63 0.63 -0.14 19,137 6,016 48.00 2.55 2.64 2.65 0 20 0
July 18, 2025 0.34 0.39 0.39 -0.06 413 9 49.00 3.30 3.45 3.45 0 0 0
July 18, 2025 0.20 0.24 0.24 -0.05 117 30 50.00 4.15 4.30 4.30 0 0 0
July 18, 2025 0.05 0.16 0.16 -0.08 5 10 52.00 6.00 6.20 6.20 0 0 0
July 18, 2025 0 0.11 0.11 0 20 0 54.00 8.00 8.25 8.25 0 0 0
July 18, 2025 0 0.10 0.10 0 10 0 56.00 10.00 10.25 10.25 0 0 0
August 15, 2025 17.00 17.10 17.10 0 0 0 29.00 0 0.09 0.09 0 10 0
August 15, 2025 16.00 16.15 16.10 0 0 0 30.00 0 0.09 0.09 0 10 0
August 15, 2025 15.00 15.20 15.10 0 0 0 31.00 0.01 0.09 0.09 0 12 0
August 15, 2025 14.00 14.15 14.10 0 0 0 32.00 0.01 0.09 0.09 0 15 0
August 15, 2025 13.00 13.15 13.15 0 0 0 33.00 0.01 0.10 0.10 0 3 0
August 15, 2025 12.00 12.15 12.15 0 0 0 34.00 0.02 0.11 0.11 0 5 0
August 15, 2025 11.00 11.20 11.20 0 164 0 35.00 0.05 0.12 0.12 0 18 0
August 15, 2025 10.05 10.20 10.20 0 0 0 36.00 0.06 0.14 0.14 0 87 0
August 15, 2025 9.05 9.30 9.25 0 0 0 37.00 0.02 0.17 0.17 0 85 0
August 15, 2025 8.15 8.30 8.30 0 19 0 38.00 0.12 0.17 0.17 0 408 0
August 15, 2025 7.20 7.45 7.35 0 0 0 39.00 0.19 0.25 0.25 0 37 0
August 15, 2025 6.30 6.45 6.45 0 178 0 40.00 0.28 0.34 0.34 0 50 0
August 15, 2025 5.45 5.60 5.60 0 80 0 41.00 0.39 0.46 0.46 0 65 0
August 15, 2025 4.60 4.75 4.75 0 3,065 0 42.00 0.54 0.60 0.60 0 162 0
August 15, 2025 3.85 3.95 3.95 0 35 0 43.00 0.76 0.83 0.83 0 1,019 0
August 15, 2025 3.10 3.20 3.20 -0.15 599 1 44.00 1.02 1.09 1.10 0.04 101 20
August 15, 2025 2.44 2.54 2.52 -0.21 344 5 45.00 1.36 1.43 1.44 0.09 63 18
August 15, 2025 1.88 1.95 1.94 0 1,024 0 46.00 1.79 1.86 1.86 0.15 59 110
August 15, 2025 1.40 1.45 1.45 -0.05 638 110 47.00 2.29 2.38 2.39 0.12 30 15
August 15, 2025 1.00 1.05 1.05 0 323 0 48.00 2.89 2.98 2.99 0 380 0
August 15, 2025 0.69 0.75 0.74 0 72 0 49.00 3.55 3.70 3.70 0 40 0
August 15, 2025 0.46 0.51 0.51 0 361 0 50.00 4.35 4.50 4.50 0 3 0
August 15, 2025 0.17 0.25 0.25 0 90 0 52.00 6.05 6.30 6.35 0 0 0
August 15, 2025 0.04 0.16 0.16 0 0 0 54.00 8.00 8.25 8.25 0 10 0
August 15, 2025 0 0.12 0.12 0 0 0 56.00 10.00 10.25 10.25 0 0 0
September 19, 2025 17.05 17.20 17.15 0 10 0 29.00 0.02 0.09 0.09 0 0 0
September 19, 2025 16.05 16.25 16.25 0 0 0 30.00 0.02 0.10 0.10 0 11 0
September 19, 2025 15.05 15.25 15.25 0 0 0 31.00 0.02 0.11 0.11 0 0 0
September 19, 2025 14.10 14.25 14.20 0 0 0 32.00 0.02 0.12 0.12 -0.04 22 5
September 19, 2025 13.10 13.25 13.25 0 150 0 33.00 0.02 0.14 0.14 0 0 0
September 19, 2025 12.10 12.30 12.30 0 0 0 34.00 0.08 0.18 0.18 0 24 0
September 19, 2025 11.15 11.30 11.30 0 0 0 35.00 0.04 0.22 0.22 0 7 0
September 19, 2025 10.25 10.35 10.35 0 10 0 36.00 0.20 0.23 0.23 0 184 0
September 19, 2025 9.25 9.40 9.40 0 0 0 37.00 0.26 0.27 0.27 -0.06 703 80
September 19, 2025 8.30 8.50 8.50 0 54 0 38.00 0.35 0.40 0.40 0 142 0
September 19, 2025 7.45 7.60 7.60 0 80 0 39.00 0.45 0.50 0.50 0 73 0
September 19, 2025 6.55 6.70 6.70 -0.25 168 5 40.00 0.59 0.64 0.64 0 311 0
September 19, 2025 5.75 5.85 5.85 0 168 0 41.00 0.75 0.83 0.83 0 71 0
September 19, 2025 4.95 5.05 5.05 -0.20 2,712 2,515 42.00 1.00 1.07 1.07 0.06 2,566 2,510
September 19, 2025 4.15 4.30 4.30 0 101 0 43.00 1.26 1.33 1.33 0 88 0
September 19, 2025 3.45 3.60 3.60 0 3,778 0 44.00 1.60 1.67 1.67 0 2,081 0
September 19, 2025 2.86 2.94 2.94 0 2,717 0 45.00 1.99 2.06 2.06 0 2,641 0
September 19, 2025 2.29 2.37 2.36 -0.06 2,314 45 46.00 2.45 2.52 2.53 0 118 0
September 19, 2025 1.79 1.86 1.85 0 355 0 47.00 2.98 3.05 3.10 0 0 0
September 19, 2025 1.36 1.44 1.44 -0.19 5,692 2,513 48.00 3.55 3.70 3.70 0.10 86 2,510
September 19, 2025 1.01 1.09 1.09 -0.13 99 3 49.00 4.25 4.40 4.40 0 40 0
September 19, 2025 0.74 0.82 0.81 -0.10 452 3 50.00 4.95 5.15 5.15 0 65 0
September 19, 2025 0.36 0.43 0.43 -0.05 68 5 52.00 6.55 6.80 6.75 0 10 0
September 19, 2025 0.15 0.22 0.22 0 0 0 54.00 8.30 8.65 8.70 0 0 0
September 19, 2025 0.08 0.16 0.16 0 2,606 0 55.00 9.25 9.60 9.60 0 32 0
September 19, 2025 0.02 0.18 0.18 0 0 0 56.00 10.25 10.55 10.60 0 0 0
September 19, 2025 0 0.10 0.10 0 42 0 60.00 14.15 14.45 14.50 0 1,570 0
October 17, 2025 16.05 16.25 16.20 0 0 0 30.00 0.03 0.12 0.12 0 5 0
October 17, 2025 15.10 15.20 15.20 0 0 0 31.00 0.02 0.14 0.14 0 0 0
October 17, 2025 14.10 14.30 14.30 0 0 0 32.00 0.02 0.17 0.17 0 1 0
October 17, 2025 13.10 13.30 13.30 0 0 0 33.00 0.02 0.21 0.21 0 21 0
October 17, 2025 12.15 12.30 12.30 0 0 0 34.00 0.12 0.22 0.22 0 15 0
October 17, 2025 11.15 11.35 11.35 0 0 0 35.00 0.22 0.28 0.28 0 2 0
October 17, 2025 10.25 10.40 10.40 0 0 0 36.00 0.28 0.36 0.36 0 0 0
October 17, 2025 9.35 9.50 9.50 0 0 0 37.00 0.36 0.44 0.44 0 10 0
October 17, 2025 8.35 8.60 8.55 0 0 0 38.00 0.46 0.54 0.54 0 64 0
October 17, 2025 7.55 7.70 7.70 0 30 0 39.00 0.59 0.67 0.67 0 12 0
October 17, 2025 6.65 6.85 6.85 0 46 0 40.00 0.76 0.85 0.85 0 55 0
October 17, 2025 5.85 6.00 6.00 0 62 0 41.00 0.98 1.06 1.06 0 0 0
October 17, 2025 5.10 5.20 5.20 0 20 0 42.00 1.22 1.29 1.29 0 18 0
October 17, 2025 4.35 4.50 4.45 0 33 0 43.00 1.50 1.61 1.61 0 62 0
October 17, 2025 3.65 3.80 3.80 0 38 0 44.00 1.83 1.93 1.92 0 30 0
October 17, 2025 3.05 3.20 3.15 0 132 0 45.00 2.25 2.33 2.33 0 32 1
October 17, 2025 2.51 2.62 2.62 0 214 0 46.00 2.70 2.79 2.79 0 0 0
October 17, 2025 2.02 2.12 2.12 0 128 0 47.00 3.20 3.35 3.35 0 0 0
October 17, 2025 1.59 1.68 1.68 -0.19 19 11 48.00 3.80 3.95 3.95 0 1 0
October 17, 2025 1.24 1.33 1.33 0 1 0 49.00 4.45 4.60 4.60 0 0 0
October 17, 2025 0.95 1.02 1.02 -0.13 102 3 50.00 5.15 5.35 5.30 0 0 0
October 17, 2025 0.53 0.60 0.60 0 0 0 52.00 6.75 6.90 6.90 0 0 0
October 17, 2025 0.27 0.34 0.34 0 10 0 54.00 8.40 8.75 8.75 0 0 0
October 17, 2025 0.12 0.22 0.22 0 0 0 56.00 10.25 10.65 10.65 0 0 0
November 21, 2025 13.10 13.35 13.35 0 0 0 33.00 0.21 0.29 0.29 0 0 0
November 21, 2025 12.20 12.45 12.45 0 0 0 34.00 0.29 0.35 0.35 0 10 0
November 21, 2025 11.30 11.50 11.45 0 0 0 35.00 0.36 0.44 0.44 0 0 0
November 21, 2025 10.30 10.60 10.60 0 0 0 36.00 0.45 0.52 0.52 0 30 0
November 21, 2025 9.45 9.65 9.65 0 0 0 37.00 0.55 0.63 0.63 0 1 0
November 21, 2025 8.55 8.75 8.75 0 0 0 38.00 0.66 0.76 0.76 0 25 0
November 21, 2025 7.70 7.90 7.85 0 20 0 39.00 0.81 0.91 0.91 0 23 0
November 21, 2025 6.90 7.05 7.05 0 14 0 40.00 1.02 1.09 1.09 0 124 0
November 21, 2025 6.10 6.25 6.25 0 25 0 41.00 1.24 1.31 1.31 0 20 0
November 21, 2025 5.35 5.55 5.55 0 1 0 42.00 1.49 1.61 1.61 0 9 0
November 21, 2025 4.65 4.85 4.85 0 76 0 43.00 1.79 1.91 1.91 0 20 0
November 21, 2025 4.00 4.20 4.20 0 22 0 44.00 2.16 2.25 2.25 0 25 0
November 21, 2025 3.40 3.55 3.50 0 17 0 45.00 2.55 2.68 2.68 0 3 0
November 21, 2025 2.87 2.97 2.97 0 384 0 46.00 3.00 3.15 3.15 0 10 0
November 21, 2025 2.37 2.50 2.50 0 25 0 47.00 3.55 3.65 3.65 0 0 0
November 21, 2025 1.95 2.06 2.06 0 16 0 48.00 4.10 4.25 4.25 0 0 0
November 21, 2025 1.58 1.71 1.68 0 386 0 49.00 4.70 4.90 4.90 0 20 0
November 21, 2025 1.27 1.36 1.36 0 28 0 50.00 5.40 5.60 5.60 0 0 0
November 21, 2025 0.77 0.89 0.89 -0.14 22 19 52.00 6.90 7.15 7.15 0 0 0
November 21, 2025 0.45 0.56 0.56 0 51 0 54.00 8.55 8.85 8.85 0 10 0
November 21, 2025 0.25 0.35 0.35 0 0 0 56.00 10.30 10.70 10.75 0 0 0
December 19, 2025 16.05 16.25 16.25 0 10 0 30.00 0.05 0.26 0.26 0 24 0
December 19, 2025 14.10 14.40 14.30 0 0 0 32.00 0.28 0.32 0.32 0 46 0
December 19, 2025 12.25 12.45 12.40 0 2 0 34.00 0.42 0.49 0.49 -0.08 83 1
December 19, 2025 10.40 10.65 10.65 0 58 0 36.00 0.59 0.69 0.69 0 211 0
December 19, 2025 9.50 9.75 9.75 0 0 0 37.00 0.73 0.83 0.83 0 0 0
December 19, 2025 8.65 8.85 8.85 0 44 0 38.00 0.89 0.98 0.98 0 139 0
December 19, 2025 7.80 8.00 7.95 0 0 0 39.00 1.07 1.16 1.16 0 0 0
December 19, 2025 7.00 7.20 7.20 -0.30 94 3 40.00 1.29 1.39 1.39 0 525 0
December 19, 2025 6.25 6.45 6.35 0 0 0 41.00 1.54 1.65 1.65 0 0 0
December 19, 2025 5.50 5.70 5.70 0 99 0 42.00 1.84 1.94 1.94 0 210 0
December 19, 2025 4.80 4.95 4.95 0 0 0 43.00 2.18 2.27 2.27 0 0 0
December 19, 2025 4.15 4.30 4.30 0 245 0 44.00 2.54 2.66 2.66 0 348 0
December 19, 2025 3.60 3.70 3.70 0 0 0 45.00 2.98 3.10 3.10 0 0 0
December 19, 2025 3.05 3.20 3.20 0 244 0 46.00 3.45 3.60 3.60 0 103 0
December 19, 2025 2.56 2.68 2.68 0 6 0 47.00 3.95 4.15 4.10 0 0 0
December 19, 2025 2.11 2.25 2.25 -0.21 207 50 48.00 4.55 4.70 4.70 0 55 0
December 19, 2025 1.77 1.87 1.87 0 0 0 49.00 5.15 5.35 5.35 0 0 0
December 19, 2025 1.41 1.55 1.55 0 617 0 50.00 5.85 6.05 6.05 0 39 0
December 19, 2025 0.91 1.03 1.03 0 0 0 52.00 7.35 7.55 7.55 0 0 0
December 19, 2025 0.56 0.68 0.68 0 0 0 54.00 8.95 9.20 9.20 0 10 0
December 19, 2025 0.43 0.55 0.55 0 84 0 55.00 9.80 10.05 10.05 0 190 0
December 19, 2025 0.33 0.43 0.43 0 0 0 56.00 10.65 11.05 11.10 0 0 0
January 16, 2026 25.90 26.20 26.20 0 0 0 20.00 0.01 0.09 0.09 0 0 0
January 16, 2026 16.05 16.25 16.25 0 52 0 30.00 0.09 0.30 0.30 0 21,147 0
January 16, 2026 14.15 14.40 14.40 0 0 0 32.00 0.35 0.40 0.40 0 111 0
January 16, 2026 12.20 12.50 12.50 0 0 0 34.00 0.50 0.57 0.57 0 15 0
January 16, 2026 11.25 11.60 11.60 0 31 0 35.00 0.62 0.68 0.68 0 9,195 0
January 16, 2026 10.35 10.65 10.60 0 21 0 36.00 0.72 0.81 0.81 0 77 0
January 16, 2026 8.70 8.95 8.95 0 73 0 38.00 1.01 1.10 1.10 0 114 0
January 16, 2026 7.90 8.10 8.10 0 10 0 39.00 1.20 1.30 1.30 0 0 0
January 16, 2026 7.10 7.30 7.30 -0.35 5,523 1 40.00 1.43 1.55 1.55 0 12,299 0
January 16, 2026 6.35 6.50 6.50 0 40 0 41.00 1.69 1.81 1.81 0 10 0
January 16, 2026 4.95 5.15 5.15 0 169 0 43.00 2.32 2.47 2.47 0 107 0
January 16, 2026 4.30 4.45 4.45 0 43 0 44.00 2.72 2.86 2.87 0 5,067 0
January 16, 2026 3.75 3.85 3.85 -0.15 14,234 2 45.00 3.15 3.30 3.30 0 7,032 0
January 16, 2026 3.20 3.35 3.35 0 74 0 46.00 3.65 3.75 3.75 0 0 0
January 16, 2026 2.28 2.43 2.43 0 122 0 48.00 4.70 4.90 4.90 0 0 0
January 16, 2026 1.56 1.69 1.68 0 2,826 0 50.00 6.00 6.15 6.20 0 4,194 0
January 16, 2026 0.51 0.57 0.57 -0.11 1,074 20 55.00 9.90 10.05 10.10 0 72 0
January 16, 2026 0.14 0.29 0.29 -0.06 1,000 50 60.00 14.40 14.60 14.65 0 103 0
January 16, 2026 0.01 0.11 0.11 0 381 0 70.00 24.15 24.55 24.55 0 25 0
January 16, 2026 0 0.19 0.19 -0.01 3,660 2 75.00 28.75 29.50 29.50 0 0 0
January 16, 2026 0 0.29 0.29 0 18 0 80.00 33.70 34.35 34.35 0 0 0
March 20, 2026 16.00 16.40 16.40 0 0 0 30.00 0.29 0.44 0.44 0 18 0
March 20, 2026 14.10 14.50 14.50 0 0 0 32.00 0.46 0.62 0.62 0 3 0
March 20, 2026 12.20 12.65 12.65 0 0 0 34.00 0.70 0.83 0.83 0 25 0
March 20, 2026 10.50 10.85 10.85 0 10 0 36.00 1.01 1.12 1.12 0 54 0
March 20, 2026 8.85 9.15 9.10 0 10 0 38.00 1.41 1.56 1.57 0 645 0
March 20, 2026 7.30 7.60 7.60 0 120 0 40.00 1.90 2.06 2.06 0 9 0
March 20, 2026 5.90 6.15 6.15 0 15 0 42.00 2.52 2.69 2.70 0 69 0
March 20, 2026 4.70 4.90 4.90 0 81 0 44.00 3.30 3.50 3.50 0 210 0
March 20, 2026 3.60 3.80 3.80 0 75 0 46.00 4.20 4.45 4.45 0 41 0
March 20, 2026 2.71 2.90 2.89 0 101 0 48.00 5.35 5.55 5.55 0 20 0
March 20, 2026 1.97 2.15 2.15 0 352 0 50.00 6.60 6.85 6.85 0 40 0
March 20, 2026 0.81 0.96 0.96 0 31 0 55.00 10.40 10.65 10.65 0 0 0
June 19, 2026 7.50 7.90 7.90 0 0 0 40.00 2.39 2.64 2.64 0 0 0
June 19, 2026 6.20 6.55 6.55 0 0 0 42.00 3.05 3.35 3.35 0 0 0
June 19, 2026 5.00 5.35 5.35 0 0 0 44.00 3.90 4.20 4.20 0 0 0
June 19, 2026 4.00 4.35 4.35 0 0 0 46.00 4.85 5.15 5.15 0 0 0
June 19, 2026 3.15 3.45 3.45 0 0 0 48.00 5.95 6.25 6.25 0 0 0
June 19, 2026 2.41 2.70 2.70 0 0 0 50.00 7.20 7.50 7.50 0 9 0
June 19, 2026 1.14 1.40 1.40 -0.05 0 2 55.00 10.85 11.25 11.25 0 0 0
January 15, 2027 25.85 26.30 26.30 0 0 0 20.00 0.05 0.36 0.36 0 5 0
January 15, 2027 20.95 21.35 21.35 0 50 0 25.00 0.59 0.72 0.72 0 20,015 0
January 15, 2027 18.50 18.85 18.85 0 2 0 27.50 0.85 1.00 1.00 0 5,003 0
January 15, 2027 16.05 16.60 16.60 0 98 0 30.00 1.25 1.29 1.30 0 13,095 0
January 15, 2027 11.80 12.10 12.10 0 109 0 35.00 2.05 2.27 2.27 0 20,349 0
January 15, 2027 9.85 10.15 10.15 0 32 0 37.50 2.68 2.96 2.96 0 5,000 0
January 15, 2027 8.15 8.45 8.45 0 525 0 40.00 3.55 3.75 3.75 0 6,162 0
January 15, 2027 6.35 6.65 6.65 0 1,577 0 43.00 4.75 5.00 5.00 0 1,552 0
January 15, 2027 5.30 5.55 5.55 0 3,746 0 45.00 5.65 5.95 5.95 0 13,621 0
January 15, 2027 3.10 3.45 3.45 -0.45 3,365 20 50.00 8.50 8.80 8.80 0 6,297 0
January 15, 2027 1.02 1.13 1.13 -0.10 1,980 10 60.00 15.95 16.20 16.20 0 40 0
January 15, 2027 0.10 0.23 0.23 0 1,155 0 80.00 33.90 34.80 34.80 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.