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

CVE – Cenovus Energy Inc.

Last update: December 9, 2022 at 11:56 a.m.   (Real-time)

  • Last price: 24.370
  • Net change: -0.130
  • Bid price: 24.360
  • Ask price: 24.370
  • 30-day historical volatility: 36.91%
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: 148,305
Volume: 5,845
Open interest: 75,693
Volume: 4,971
December 9, 2022 (Weekly) 1.31 1.47 1.63 0 0 0 23.00 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 0.82 0.97 1.16 0 0 0 23.50 0 0.05 0.05 0 0 0
December 9, 2022 (Weekly) 0.33 0.58 0.69 0 0 0 24.00 0.02 0.07 0.13 0 40 0
December 9, 2022 (Weekly) 0.08 0.14 0.31 0 0 0 24.50 0.20 0.28 0.31 0 20 0
December 9, 2022 (Weekly) 0 0.04 0.12 0 25 0 25.00 0.47 0.71 0.67 0 16 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 32 0 25.50 0.96 1.19 1.00 -0.12 60 10
December 9, 2022 (Weekly) 0 0.05 0.05 0 30 0 26.00 1.58 1.69 1.59 0 17 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 42 0 26.50 2.08 2.20 2.12 0 0 0
December 9, 2022 (Weekly) 0 0.02 0.05 0 320 0 27.00 2.58 2.70 2.70 0.10 13 9
December 9, 2022 (Weekly) 0 0.05 0.05 0 236 0 27.50 2.95 3.20 3.10 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.01 -0.04 269 1 28.00 3.45 3.70 3.60 0 10 0
December 9, 2022 (Weekly) 0 0.04 0.05 0 65 0 28.50 3.95 4.20 4.10 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 473 0 29.00 4.50 4.70 4.55 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 15,246 0 29.50 4.95 5.20 5.15 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 6 0 30.00 5.45 5.70 5.65 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 0 0 30.50 5.95 6.20 6.15 0 0 0
December 23, 2022 (Weekly) 2.00 2.29 0 0 0 0 22.50 0.24 0.31 0.27 0.27 0 2
December 23, 2022 (Weekly) 1.64 1.78 1.89 0 0 0 23.00 0.39 0.43 0.42 0 0 0
December 23, 2022 (Weekly) 1.33 1.43 1.52 0 0 0 23.50 0.54 0.60 0.57 0 0 0
December 23, 2022 (Weekly) 1.04 1.12 1.05 -0.13 0 20 24.00 0.74 0.79 0.75 -0.01 0 25
December 23, 2022 (Weekly) 0.78 0.85 0.92 0 2 0 24.50 0.98 1.02 0.99 0 19 0
December 23, 2022 (Weekly) 0.57 0.64 0.68 0 0 0 25.00 1.27 1.32 1.27 0 10 0
December 23, 2022 (Weekly) 0.41 0.48 0.51 0 0 0 25.50 1.52 1.68 1.62 0 0 0
December 23, 2022 (Weekly) 0.29 0.35 0.38 0 11 0 26.00 1.84 2.11 1.99 0 10 0
December 23, 2022 (Weekly) 0.20 0.25 0.26 0 1 0 26.50 2.24 2.51 2.45 0 2 0
December 23, 2022 (Weekly) 0.14 0.19 0.19 0 32 0 27.00 2.69 2.95 2.88 0 50 0
December 23, 2022 (Weekly) 0.09 0.14 0.14 0 11 0 27.50 3.15 3.50 3.30 0 17 0
December 23, 2022 (Weekly) 0.06 0.09 0.04 -0.06 77 7 28.00 3.65 3.90 3.75 0 0 0
December 23, 2022 (Weekly) 0.03 0.10 0.07 0 6 0 28.50 4.10 4.45 4.30 0 0 0
December 23, 2022 (Weekly) 0.01 0.08 0.08 0.02 52 7 29.00 4.55 4.85 4.75 0 0 0
December 23, 2022 (Weekly) 0 0.05 0.04 0 32 0 29.50 5.10 5.30 5.25 0 0 0
December 30, 2022 (Weekly) 2.08 2.38 0 0 0 0 22.50 0.34 0.41 0 0 0 0
December 30, 2022 (Weekly) 1.72 1.95 2.06 0 0 0 23.00 0.50 0.55 0.53 0 0 0
December 30, 2022 (Weekly) 1.42 1.64 1.70 0 0 0 23.50 0.66 0.71 0.69 0 0 0
December 30, 2022 (Weekly) 1.18 1.24 1.18 -0.14 15 2 24.00 0.86 0.90 0.88 0 0 0
December 30, 2022 (Weekly) 0.92 0.98 1.05 0 0 0 24.50 1.11 1.17 1.11 0 50 0
December 30, 2022 (Weekly) 0.71 0.78 0.82 0 0 0 25.00 1.39 1.45 1.39 0 2 0
December 30, 2022 (Weekly) 0.53 0.60 0.63 0 0 0 25.50 1.65 1.79 1.73 0 0 0
December 30, 2022 (Weekly) 0.40 0.46 0.48 0 0 0 26.00 1.99 2.16 2.10 0 0 0
December 30, 2022 (Weekly) 0.29 0.35 0.36 0 15 0 26.50 2.36 2.59 2.50 0 0 0
December 30, 2022 (Weekly) 0.22 0.27 0.27 0 0 0 27.00 2.75 3.00 2.96 0 1 0
December 30, 2022 (Weekly) 0.16 0.21 0.21 0 10 0 27.50 3.15 3.50 3.35 0 0 0
December 30, 2022 (Weekly) 0.11 0.15 0.16 0 3 0 28.00 3.65 3.90 3.80 0 0 0
December 30, 2022 (Weekly) 0.08 0.13 0.12 0 0 0 28.50 4.10 4.40 4.30 0 0 0
December 30, 2022 (Weekly) 0.05 0.10 0.10 0 0 0 29.00 4.60 4.85 4.80 0 0 0
January 6, 2023 (Weekly) 2.26 2.51 0 0 0 0 22.50 0.44 0.53 0.42 0.42 0 1
January 6, 2023 (Weekly) 1.92 2.04 2.28 0 0 0 23.00 0.62 0.70 0.67 0 0 0
January 6, 2023 (Weekly) 1.59 1.72 1.92 0 0 0 23.50 0.79 0.87 0.84 0 0 0
January 6, 2023 (Weekly) 1.32 1.42 1.50 0 0 0 24.00 1.00 1.06 1.03 0 0 0
January 6, 2023 (Weekly) 1.07 1.17 1.23 0 0 0 24.50 1.24 1.31 1.27 0 0 0
January 6, 2023 (Weekly) 0.85 0.95 1.00 0 0 0 25.00 1.52 1.59 1.54 0 0 0
January 6, 2023 (Weekly) 0.66 0.75 0.80 0 0 0 25.50 1.83 1.92 1.84 0 0 0
January 6, 2023 (Weekly) 0.52 0.60 0.64 0 0 0 26.00 2.07 2.30 2.33 0 0 0
January 6, 2023 (Weekly) 0.40 0.48 0.50 0 0 0 26.50 2.44 2.71 2.71 0 0 0
January 6, 2023 (Weekly) 0.30 0.38 0.39 0 0 0 27.00 2.85 3.10 3.10 0 0 0
December 16, 2022 14.30 14.55 14.65 0 0 0 10.00 0 0.05 0.05 0 48 0
December 16, 2022 12.30 12.55 12.65 0 140 0 12.00 0 0.04 0.04 0 75 0
December 16, 2022 11.30 11.55 11.65 0 10 0 13.00 0 0.04 0.03 0 73 0
December 16, 2022 10.30 10.55 10.65 0 20 0 14.00 0 0.04 0.03 0 99 0
December 16, 2022 9.30 9.55 9.65 0 135 0 15.00 0 0.05 0.04 0 209 0
December 16, 2022 8.30 8.60 8.65 0 17 0 16.00 0 0.04 0.04 0 180 0
December 16, 2022 7.80 8.05 8.15 0 0 0 16.50 0 0.05 0.06 0 29 0
December 16, 2022 7.30 7.55 7.65 0 33 0 17.00 0 0.05 0.04 0 153 0
December 16, 2022 6.80 7.10 7.15 0 0 0 17.50 0 0.05 0.04 0 147 0
December 16, 2022 6.30 6.60 6.65 0 0 0 18.00 0 0.05 0.04 0 237 0
December 16, 2022 5.80 6.10 6.15 0 0 0 18.50 0 0.05 0.05 0 78 0
December 16, 2022 5.30 5.60 5.65 0 46 0 19.00 0 0.05 0.05 0 100 0
December 16, 2022 4.80 5.10 5.15 0 0 0 19.50 0 0.05 0.05 0 134 0
December 16, 2022 4.30 4.60 4.65 0 56 0 20.00 0 0.05 0.05 0 244 0
December 16, 2022 3.80 4.10 4.10 0 22 0 20.50 0 0.06 0.06 0 89 0
December 16, 2022 3.30 3.60 3.70 0 161 0 21.00 0.01 0.08 0.09 0 186 0
December 16, 2022 2.84 3.05 3.20 0 10 0 21.50 0.02 0.09 0.10 0 82 0
December 16, 2022 2.35 2.61 2.68 0 294 0 22.00 0.05 0.10 0.10 0 4,021 0
December 16, 2022 1.90 2.15 2.23 0 30 0 22.50 0.11 0.14 0.15 0 295 0
December 16, 2022 1.46 1.61 1.77 0 254 0 23.00 0.19 0.23 0.23 0 6,751 0
December 16, 2022 1.08 1.23 1.37 0 42 0 23.50 0.30 0.36 0.35 0 78 0
December 16, 2022 0.78 0.85 0.95 0 134 0 24.00 0.47 0.54 0.52 0 5,379 0
December 16, 2022 0.52 0.58 0.67 0 89 0 24.50 0.72 0.79 0.75 0 66 0
December 16, 2022 0.35 0.38 0.35 -0.10 3,985 57 25.00 1.02 1.10 1.04 0 275 0
December 16, 2022 0.12 0.15 0.16 -0.02 455 108 26.00 1.76 1.93 1.87 0 749 0
December 16, 2022 0.04 0.08 0.10 0 2,414 0 27.00 2.63 2.86 2.79 0 755 0
December 16, 2022 0.04 0.07 0.08 0 19,090 0 28.00 3.60 3.85 3.75 0 731 0
December 16, 2022 0 0.05 0.06 0 7,759 0 29.00 4.55 4.80 4.75 0 1,711 0
December 16, 2022 0 0.05 0.06 0 5,105 0 30.00 5.55 5.80 5.70 0 458 0
December 16, 2022 0 0.05 0.03 -0.02 26,432 12 31.00 6.55 6.80 6.70 0 58 0
December 16, 2022 0 0.05 0.05 0 3,055 0 32.00 7.55 7.80 7.70 0 126 0
December 16, 2022 0 0.05 0.05 0 353 0 33.00 8.55 8.80 8.70 0 20 0
December 16, 2022 0 0.05 0.04 0 157 0 34.00 9.55 9.80 9.70 0 0 0
December 16, 2022 0 0.05 0.05 0 0 0 35.00 10.55 10.80 10.70 0 0 0
December 16, 2022 0 0.05 0.05 0 167 0 36.00 11.55 11.80 11.70 0 70 0
January 20, 2023 21.80 22.05 22.15 0 0 0 2.50 0 0.04 0.05 0 0 0
January 20, 2023 21.30 21.55 21.65 0 0 0 3.00 0 0.04 0.05 0 4 0
January 20, 2023 20.30 20.45 20.65 0 75 0 4.00 0 0.06 0.07 0 1,019 0
January 20, 2023 19.30 19.45 19.65 0 2 0 5.00 0 0.04 0.05 0 539 0
January 20, 2023 18.30 18.55 18.65 0 7 0 6.00 0 0.04 0.04 0 163 0
January 20, 2023 17.30 17.55 17.65 0 9 0 7.00 0 0.04 0.05 0 230 0
January 20, 2023 16.30 16.55 16.65 0 79 0 8.00 0 0.04 0.05 0 81 0
January 20, 2023 15.30 15.55 15.60 0 10 0 9.00 0 0.04 0.05 0 563 0
January 20, 2023 14.30 14.55 14.65 0 458 0 10.00 0 0.04 0.04 0 517 0
January 20, 2023 13.30 13.55 13.65 0 170 0 11.00 0 0.04 0.04 0 453 0
January 20, 2023 12.30 12.60 12.65 0 262 0 12.00 0 0.05 0.05 0 193 0
January 20, 2023 11.30 11.60 11.65 0 130 0 13.00 0 0.06 0.06 0 194 0
January 20, 2023 10.30 10.60 10.65 0 1,112 0 14.00 0 0.06 0.07 0 1,794 0
January 20, 2023 9.30 9.60 9.55 0 406 0 15.00 0.01 0.07 0.08 0 791 0
January 20, 2023 8.30 8.50 8.65 0 12 0 16.00 0.01 0.08 0.08 0 278 0
January 20, 2023 7.80 8.00 8.15 0 0 0 16.50 0.02 0.08 0.10 0 20 0
January 20, 2023 7.30 7.55 7.60 0 22 0 17.00 0.04 0.07 0.07 0 132 0
January 20, 2023 6.85 7.00 7.10 0 30 0 17.50 0.06 0.11 0.10 0 10 0
January 20, 2023 6.40 6.65 6.65 0 1,322 0 18.00 0.08 0.13 0.12 0 1,469 0
January 20, 2023 5.90 6.05 6.15 0 5 0 18.50 0.10 0.15 0.15 0 127 0
January 20, 2023 5.45 5.70 5.75 0 31 0 19.00 0.14 0.19 0.18 0 50 0
January 20, 2023 5.00 5.25 5.30 0 17 0 19.50 0.18 0.23 0.22 0 3,770 0
January 20, 2023 4.55 4.80 4.85 0 193 0 20.00 0.25 0.27 0.28 0 240 4,750
January 20, 2023 4.10 4.35 4.45 0 22 0 20.50 0.31 0.35 0.34 0 10 0
January 20, 2023 3.70 3.90 4.00 0 2 0 21.00 0.39 0.42 0.38 -0.04 123 30
January 20, 2023 3.30 3.45 3.60 0 34 0 21.50 0.49 0.52 0.50 -0.02 12 10
January 20, 2023 2.92 3.15 3.20 0 529 0 22.00 0.61 0.65 0.62 0 1,679 0
January 20, 2023 2.55 2.72 2.78 0 55 0 22.50 0.75 0.79 0.74 -0.02 123 15
January 20, 2023 2.23 2.33 2.40 0 78 0 23.00 0.91 0.94 0.92 0 45 0
January 20, 2023 1.95 2.03 2.09 0 50 0 23.50 1.10 1.14 1.10 0 131 0
January 20, 2023 1.67 1.75 1.80 -0.01 291 10 24.00 1.31 1.37 1.31 0 173 0
January 20, 2023 1.42 1.49 1.53 0 34 0 24.50 1.55 1.61 1.55 0 197 0
January 20, 2023 1.19 1.26 1.30 0 1,277 0 25.00 1.83 1.89 1.88 0.07 370 30
January 20, 2023 0.83 0.90 0.84 -0.06 328 8 26.00 2.46 2.51 2.42 0 259 0
January 20, 2023 0.55 0.61 0.62 0 597 0 27.00 3.05 3.30 3.20 0 462 0
January 20, 2023 0.36 0.40 0.40 0 571 0 28.00 3.90 4.10 4.00 0 205 0
January 20, 2023 0.23 0.27 0.27 0 245 0 29.00 4.75 5.00 4.85 0 102 0
January 20, 2023 0.14 0.18 0.14 -0.03 1,812 20 30.00 5.60 5.95 5.50 -0.30 225 20
January 20, 2023 0.09 0.11 0.12 0 2,290 0 31.00 6.55 6.85 6.50 -0.25 71 30
January 20, 2023 0.05 0.09 0.10 0 673 0 32.00 7.55 7.85 7.75 0 20 0
January 20, 2023 0.03 0.07 0.07 0 87 0 33.00 8.55 8.80 8.75 0 20 0
January 20, 2023 0.02 0.06 0.05 0 120 0 34.00 9.55 9.80 9.70 0 30 0
January 20, 2023 0.01 0.05 0.04 0 354 0 35.00 10.50 10.80 10.70 0 35 0
January 20, 2023 0 0.02 0.02 0 866 0 40.00 15.55 15.80 15.70 0 40 0
February 17, 2023 10.40 10.55 10.70 0 0 0 14.00 0.04 0.07 0.07 0 0 0
February 17, 2023 9.85 10.05 10.25 0 0 0 14.50 0.06 0.11 0.11 0 0 0
February 17, 2023 9.35 9.60 9.75 0 10 0 15.00 0.09 0.13 0.13 0 28 0
February 17, 2023 8.90 9.10 9.30 0 10 0 15.50 0.11 0.15 0.15 0 0 0
February 17, 2023 8.45 8.65 8.80 0 10 0 16.00 0.13 0.18 0.18 0 33 0
February 17, 2023 7.95 8.15 8.35 0 0 0 16.50 0.16 0.21 0.21 0 30 0
February 17, 2023 7.50 7.80 7.90 0 10 0 17.00 0.21 0.24 0.24 0 0 0
February 17, 2023 7.10 7.35 7.45 0 0 0 17.50 0.25 0.29 0.28 0 0 0
February 17, 2023 6.60 6.90 7.00 0 80 0 18.00 0.30 0.32 0.33 0 44 0
February 17, 2023 6.15 6.45 6.50 0 10 0 18.50 0.36 0.40 0.39 0 44 0
February 17, 2023 5.75 6.05 6.10 0 0 0 19.00 0.42 0.46 0.44 0 40 0
February 17, 2023 5.30 5.60 5.65 0 0 0 19.50 0.50 0.54 0.52 0 1 0
February 17, 2023 4.95 5.20 5.25 0 55 0 20.00 0.59 0.63 0.60 0 0 0
February 17, 2023 4.55 4.80 4.85 0 0 0 20.50 0.69 0.73 0.70 0 34 0
February 17, 2023 4.15 4.40 4.45 0 25 0 21.00 0.81 0.85 0.81 0 100 10
February 17, 2023 3.80 4.05 4.10 0 20 0 21.50 0.94 0.98 0.94 0 104 0
February 17, 2023 3.45 3.70 3.70 0 50 0 22.00 1.09 1.13 1.08 0 209 0
February 17, 2023 3.15 3.35 3.35 0 10 0 22.50 1.25 1.29 1.24 0 85 0
February 17, 2023 2.82 2.93 3.05 0 188 0 23.00 1.44 1.49 1.43 0 36 0
February 17, 2023 2.55 2.63 2.67 0 0 0 23.50 1.64 1.69 1.63 0 219 0
February 17, 2023 2.28 2.36 2.39 0 85 0 24.00 1.87 1.92 1.85 0 59 0
February 17, 2023 2.03 2.11 2.14 0 30 0 24.50 2.12 2.18 2.09 0 0 0
February 17, 2023 1.81 1.88 1.83 -0.08 217 35 25.00 2.39 2.44 2.36 0 15 0
February 17, 2023 1.41 1.49 1.50 0 152 0 26.00 2.99 3.05 2.95 0 48 0
February 17, 2023 1.09 1.16 1.11 -0.05 183 103 27.00 3.60 3.75 3.50 -0.15 50 1
February 17, 2023 0.82 0.89 0.88 0 193 0 28.00 4.35 4.50 4.40 0 2 0
February 17, 2023 0.63 0.69 0.64 -0.03 954 20 29.00 5.05 5.30 5.25 0 10 0
February 17, 2023 0.47 0.52 0.48 -0.02 238 10 30.00 5.95 6.15 6.05 0 20 0
February 17, 2023 0.35 0.40 0.37 0 111 0 31.00 6.80 7.00 6.95 0 10 0
February 17, 2023 0.26 0.31 0.28 0 107 0 32.00 7.75 7.95 7.85 0 0 0
February 17, 2023 0.18 0.23 0.20 0 106 0 33.00 8.60 8.90 8.80 0 10 0
February 17, 2023 0.14 0.18 0.16 0 39 0 34.00 9.60 9.85 9.80 0 0 0
February 17, 2023 0.10 0.14 0.14 0 66 0 35.00 10.55 10.80 10.75 0 0 0
March 17, 2023 8.50 8.75 8.90 0 236 0 16.00 0.24 0.29 0.25 0 59 0
March 17, 2023 8.05 8.30 8.45 0 0 0 16.50 0.29 0.34 0.32 0 0 0
March 17, 2023 7.60 7.85 8.05 0 6 0 17.00 0.34 0.39 0.38 0 23 0
March 17, 2023 7.20 7.45 7.60 0 0 0 17.50 0.40 0.45 0.43 0 0 0
March 17, 2023 6.75 7.00 7.10 0 7 0 18.00 0.47 0.52 0.49 0 60 0
March 17, 2023 6.35 6.55 6.70 0 0 0 18.50 0.55 0.58 0.57 0 48 0
March 17, 2023 5.90 6.15 6.25 0 45 0 19.00 0.64 0.69 0.65 0 10 0
March 17, 2023 5.50 5.75 5.85 0 0 0 19.50 0.73 0.77 0.75 0 3 0
March 17, 2023 5.20 5.40 5.40 0 47 0 20.00 0.84 0.89 0.84 0 4,084 0
March 17, 2023 4.80 4.95 5.00 0 0 0 20.50 0.96 1.01 0.96 0 70 0
March 17, 2023 4.45 4.65 4.65 0 62 0 21.00 1.10 1.15 1.09 0 62 0
March 17, 2023 4.10 4.30 4.35 0 23 0 21.50 1.25 1.30 1.24 0 251 0
March 17, 2023 3.75 3.90 4.00 0 657 0 22.00 1.42 1.47 1.42 0 195 0
March 17, 2023 3.40 3.60 3.50 -0.15 91 15 22.50 1.60 1.66 1.60 0 33 0
March 17, 2023 3.15 3.35 3.35 0 69 0 23.00 1.80 1.88 1.79 0 84 0
March 17, 2023 2.91 3.05 3.05 0 30 0 23.50 2.02 2.09 2.00 0 91 0
March 17, 2023 2.65 2.75 2.77 0 89 0 24.00 2.25 2.33 2.24 0 70 0
March 17, 2023 2.41 2.51 2.52 0 32 0 24.50 2.51 2.59 2.49 0 37 0
March 17, 2023 2.19 2.29 2.29 0 519 0 25.00 2.78 2.85 2.75 0 270 0
March 17, 2023 1.80 1.88 1.87 0 159 0 26.00 3.35 3.45 3.35 0 398 0
March 17, 2023 1.46 1.53 1.52 0 175 0 27.00 4.00 4.10 4.00 0 64 0
March 17, 2023 1.17 1.25 1.22 0 276 0 28.00 4.60 4.85 4.70 0 271 0
March 17, 2023 0.92 1.01 0.98 0 97 0 29.00 5.40 5.60 5.45 0 82 0
March 17, 2023 0.75 0.82 0.75 -0.04 470 30 30.00 6.20 6.45 6.30 0 224 0
March 17, 2023 0.58 0.65 0.61 0 41 0 31.00 7.05 7.30 7.20 0 40 0
March 17, 2023 0.46 0.52 0.46 -0.02 114 10 32.00 7.90 8.10 8.05 0 10 0
March 17, 2023 0.36 0.41 0.37 -0.01 0 20 33.00 8.75 9.00 9.00 0 0 0
March 17, 2023 0.28 0.34 0.31 0 246 0 34.00 9.70 10.00 9.85 0 25 0
March 17, 2023 0.22 0.26 0.24 0 19 0 35.00 10.60 10.95 10.80 0 0 0
March 17, 2023 0.17 0.22 0.19 0 490 0 36.00 11.60 11.90 11.85 0 82 0
April 21, 2023 6.55 6.80 6.90 0 0 0 18.50 0.77 0.81 0.76 0 3 0
April 21, 2023 6.20 6.40 6.50 0 0 0 19.00 0.87 0.92 0.86 0 10 0
April 21, 2023 5.80 6.00 6.05 0 0 0 19.50 0.99 1.04 0.97 0 0 0
April 21, 2023 5.45 5.65 5.65 0 0 0 20.00 1.11 1.16 1.09 0 14 0
April 21, 2023 5.10 5.30 5.30 0 0 0 20.50 1.26 1.33 1.22 0 10 0
April 21, 2023 4.75 4.95 5.00 0 0 0 21.00 1.41 1.47 1.37 0 2 0
April 21, 2023 4.45 4.65 4.60 0 0 0 21.50 1.57 1.64 1.53 0 0 0
April 21, 2023 4.10 4.30 4.30 0 0 0 22.00 1.76 1.83 1.72 0 5 0
April 21, 2023 3.85 4.05 4.00 0 0 0 22.50 1.95 2.04 1.93 0 0 0
April 21, 2023 3.55 3.70 3.75 0 0 0 23.00 2.16 2.25 2.14 0 0 0
April 21, 2023 3.30 3.45 3.45 0 0 0 23.50 2.39 2.48 2.36 0 0 0
April 21, 2023 3.05 3.20 3.20 0 0 0 24.00 2.63 2.72 2.60 0 15 0
April 21, 2023 2.82 2.93 2.91 0 0 0 24.50 2.88 2.98 2.84 0 10 0
April 21, 2023 2.60 2.71 2.69 0 10 0 25.00 3.15 3.25 3.15 0 15 0
April 21, 2023 2.20 2.30 2.27 0 69 0 26.00 3.70 3.85 3.70 0 0 0
April 21, 2023 1.85 1.95 1.91 0 98 0 27.00 4.35 4.50 4.35 0 30 0
April 21, 2023 1.55 1.65 1.60 0 5 0 28.00 5.05 5.20 5.05 0 0 0
April 21, 2023 1.29 1.39 1.33 0 1 0 29.00 5.70 5.95 5.80 0 0 0
April 21, 2023 1.08 1.18 1.05 -0.07 350 10 30.00 6.50 6.70 6.55 0 0 0
April 21, 2023 0.90 0.99 0.92 0 13 0 31.00 7.25 7.55 7.40 0 0 0
April 21, 2023 0.74 0.83 0.79 0.03 38 30 32.00 8.15 8.40 8.25 0 0 0
April 21, 2023 0.62 0.70 0.65 0.02 2,350 100 33.00 9.00 9.25 9.15 0 20 0
April 21, 2023 0.51 0.59 0.52 0 30 0 34.00 9.85 10.20 10.10 0 0 0
April 21, 2023 0.42 0.49 0.42 -0.01 1 30 35.00 10.75 11.15 11.00 0 10 0
May 19, 2023 6.05 6.30 6.25 0 0 0 19.50 1.18 1.22 1.16 0 0 0
May 19, 2023 5.70 5.90 5.90 0 0 0 20.00 1.32 1.38 1.28 0 0 0
May 19, 2023 5.35 5.55 5.55 0 0 0 20.50 1.47 1.53 1.44 0 0 0
May 19, 2023 5.05 5.30 5.20 0 160 0 21.00 1.63 1.69 1.60 0 20 0
May 19, 2023 4.70 4.95 4.90 0 0 0 21.50 1.81 1.90 1.76 0 17 0
May 19, 2023 4.40 4.60 4.60 0 0 0 22.00 2.00 2.07 1.96 0 0 0
May 19, 2023 4.15 4.30 4.30 0 0 0 22.50 2.20 2.28 2.15 0 0 0
May 19, 2023 3.85 4.05 4.00 0 0 0 23.00 2.42 2.51 2.37 0 15 0
May 19, 2023 3.60 3.75 3.75 0 0 0 23.50 2.65 2.74 2.60 0 0 0
May 19, 2023 3.35 3.50 3.50 0 0 0 24.00 2.89 2.98 2.85 0 0 0
May 19, 2023 3.10 3.30 3.25 0 0 0 24.50 3.15 3.25 3.10 0 0 0
May 19, 2023 2.92 3.05 2.98 0 0 0 25.00 3.40 3.55 3.40 0 0 0
May 19, 2023 2.52 2.64 2.57 0 0 0 26.00 4.00 4.15 3.95 0 0 0
May 19, 2023 2.17 2.28 2.28 0.07 17 165 27.00 4.60 4.75 4.60 0 0 0
May 19, 2023 1.85 1.96 1.90 0 0 0 28.00 5.30 5.45 5.30 0 0 0
May 19, 2023 1.59 1.69 1.62 0 0 0 29.00 6.00 6.20 6.00 0 0 0
May 19, 2023 1.35 1.46 1.22 -0.16 10 2 30.00 6.75 6.95 6.75 0 0 0
May 19, 2023 1.15 1.26 1.17 0 0 0 31.00 7.50 7.75 7.60 0 0 0
May 19, 2023 0.98 1.08 0.99 0 20 0 32.00 8.35 8.55 8.45 0 0 0
May 19, 2023 0.83 0.93 0.84 0 0 0 33.00 9.15 9.50 9.30 0 0 0
May 19, 2023 0.71 0.80 0.71 0 0 0 34.00 10.05 10.30 10.15 0 0 0
June 16, 2023 8.85 9.15 9.35 0 0 0 16.00 0.62 0.69 0.62 0 77 10
June 16, 2023 8.05 8.35 8.35 0 0 0 17.00 0.78 0.83 0.80 0 65 0
June 16, 2023 7.30 7.55 7.60 0 10 0 18.00 0.99 1.05 0.98 0 34 0
June 16, 2023 6.55 6.75 6.75 0 0 0 19.00 1.23 1.30 1.22 0 14 0
June 16, 2023 5.85 6.05 6.05 0 145 0 20.00 1.51 1.57 1.48 0 248 0
June 16, 2023 5.20 5.40 5.40 0 12 0 21.00 1.83 1.92 1.80 0 4 0
June 16, 2023 4.65 4.80 4.85 0 43 0 22.00 2.21 2.31 2.20 0 33 0
June 16, 2023 4.05 4.25 4.20 0 1,288 0 23.00 2.64 2.75 2.61 0 10 0
June 16, 2023 3.60 3.80 3.70 0 126 0 24.00 3.10 3.25 3.10 0 1,656 0
June 16, 2023 3.15 3.35 3.25 0 65 0 25.00 3.65 3.80 3.65 0 4 0
June 16, 2023 2.78 2.91 2.82 0 63 0 26.00 4.20 4.40 4.20 0 21 0
June 16, 2023 2.08 2.23 2.14 0 38 0 28.00 5.50 5.70 5.50 0 71 0
June 16, 2023 1.57 1.71 1.62 0.02 216 97 30.00 6.95 7.15 6.95 0 75 0
June 16, 2023 1.17 1.30 1.19 0 37 0 32.00 8.50 8.80 8.60 0 125 0
June 16, 2023 0.88 1.00 0.86 -0.02 123 45 34.00 10.15 10.50 10.30 0 60 0
September 15, 2023 8.35 8.75 8.80 0 0 0 17.00 1.15 1.25 1.16 0 6 0
September 15, 2023 7.75 8.05 7.95 0 0 0 18.00 1.40 1.50 1.40 0 8 0
September 15, 2023 7.05 7.35 7.25 0 0 0 19.00 1.69 1.82 1.67 0 0 0
September 15, 2023 6.40 6.70 6.45 -0.25 16 15 20.00 2.02 2.13 1.99 0 20 0
September 15, 2023 5.85 6.15 6.00 0 0 0 21.00 2.41 2.51 2.35 0 20 0
September 15, 2023 5.35 5.60 5.45 0 0 0 22.00 2.81 2.95 2.76 0 12 0
September 15, 2023 4.80 5.05 5.00 0 950 0 23.00 3.25 3.45 3.20 0 1,113 0
September 15, 2023 4.35 4.55 4.40 0 52 0 24.00 3.75 3.95 3.70 0 85 0
September 15, 2023 3.90 4.10 3.95 0 251 0 25.00 4.30 4.50 4.25 0 10 0
September 15, 2023 3.55 3.70 3.50 0 356 0 26.00 4.85 5.05 4.85 0 30 0
September 15, 2023 2.83 3.00 2.85 0 117 0 28.00 6.15 6.35 6.10 0 15 0
September 15, 2023 2.27 2.43 2.26 0 123 0 30.00 7.55 7.75 7.50 0 25 0
September 15, 2023 1.83 1.98 1.82 0 50 0 32.00 8.95 9.30 9.05 0 0 0
September 15, 2023 1.48 1.63 1.45 0 3 0 34.00 10.60 10.95 10.70 0 0 0
January 19, 2024 17.10 17.70 17.80 0 17 0 7.00 0.15 0.22 0.20 0 36 0
January 19, 2024 16.15 16.75 16.85 0 36 0 8.00 0.22 0.29 0.26 0 26 0
January 19, 2024 15.25 15.85 15.95 0 31 0 9.00 0.29 0.38 0.34 0 101 0
January 19, 2024 14.35 14.95 15.05 0 106 0 10.00 0.38 0.46 0.42 0 351 0
January 19, 2024 13.50 14.10 14.15 0 36 0 11.00 0.47 0.60 0.53 0 66 0
January 19, 2024 12.65 13.30 13.35 0 270 0 12.00 0.59 0.72 0.63 0 202 0
January 19, 2024 11.05 11.45 11.50 0 189 0 14.00 0.88 1.05 0.96 0 584 0
January 19, 2024 10.25 10.70 10.75 0 200 0 15.00 1.07 1.26 1.13 0 55 0
January 19, 2024 9.55 10.00 10.05 0 356 0 16.00 1.32 1.53 1.37 0 7,590 0
January 19, 2024 8.30 8.65 8.40 -0.15 290 15 18.00 1.87 2.12 1.92 0 623 0
January 19, 2024 7.05 7.45 7.40 0 3,010 0 20.00 2.57 2.84 2.47 -0.13 2,659 10
January 19, 2024 5.90 6.40 6.10 -0.20 1,903 32 22.00 3.40 3.75 3.30 -0.15 1,853 3
January 19, 2024 5.10 5.50 5.30 0 426 0 24.00 4.35 4.70 4.40 0 90 0
January 19, 2024 4.70 5.05 5.05 0.20 439 131 25.00 4.95 5.30 4.95 0 7,552 0
January 19, 2024 3.05 3.45 3.15 0.17 970 115 30.00 8.15 8.50 8.00 0 55 0
January 19, 2024 2.01 2.34 2.05 0 125 0 35.00 11.90 12.40 12.15 0 46 0
January 19, 2024 1.47 1.70 1.69 0.36 22,114 4,522 40.00 16.20 16.70 16.40 0 28 0
January 17, 2025 11.05 11.85 11.85 0 365 0 15.00 2.01 2.28 2.05 0 166 3
January 17, 2025 9.20 10.20 10.20 0 32 0 18.00 3.10 3.20 3.20 0 40 0
January 17, 2025 8.15 9.20 8.50 -0.65 61 9 20.00 3.80 4.20 3.85 -0.10 271 2
January 17, 2025 7.20 8.25 8.20 0 40 0 22.00 4.70 5.20 4.90 0 262 0
January 17, 2025 6.40 7.40 7.40 0 94 0 24.00 5.60 6.25 6.10 0 32 0
January 17, 2025 6.15 7.00 6.30 -0.70 239 32 25.00 6.10 6.85 6.65 0 21 0
January 17, 2025 4.65 5.40 5.20 0 344 0 30.00 9.30 10.05 9.70 0 45 0
January 17, 2025 3.55 4.25 4.10 0 65 0 35.00 12.90 13.75 13.35 0 3 0
January 17, 2025 2.70 3.45 3.20 0 189 0 40.00 16.95 17.85 17.30 0 10 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.