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

EDV – Endeavour Mining plc

Last update: January 25, 2026 at 5:34 p.m.   (Real-time)

  • Last price: 81.340
  • Net change: 0.930
  • Bid price: 80.970
  • Ask price: 81.600
  • 30-day historical volatility: 42.54%
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: 7,953
Volume: 1,001
Open interest: 17,620
Volume: 7
January 30, 2026 (Weekly) 19.60 21.00 21.00 0 0 0 61.00 0 0.45 0.45 0 0 0
January 30, 2026 (Weekly) 18.60 20.00 20.00 0 0 0 62.00 0 0.45 0.45 0 0 0
January 30, 2026 (Weekly) 17.60 19.00 19.00 0 0 0 63.00 0 0.45 0.45 0 0 0
January 30, 2026 (Weekly) 16.60 18.00 18.00 0 0 0 64.00 0 0.45 0.45 0 0 0
January 30, 2026 (Weekly) 15.60 17.00 17.00 0 0 0 65.00 0 0.45 0.45 0 0 0
January 30, 2026 (Weekly) 14.60 16.00 16.00 0 6 0 66.00 0 0.46 0.46 0 0 0
January 30, 2026 (Weekly) 13.60 15.00 15.00 0 0 0 67.00 0 0.49 0.49 0 10 0
January 30, 2026 (Weekly) 12.80 14.00 14.00 0 12 0 68.00 0 0.49 0.49 0 0 0
January 30, 2026 (Weekly) 11.80 13.00 13.00 0 0 0 69.00 0 0.49 0.49 0 0 0
January 30, 2026 (Weekly) 10.80 12.00 12.00 0 0 0 70.00 0 0.49 0.49 0 0 0
January 30, 2026 (Weekly) 10.05 10.95 10.95 0 0 0 71.00 0.01 0.50 0.50 0 0 0
January 30, 2026 (Weekly) 9.10 9.80 9.85 0 24 0 72.00 0.01 0.49 0.49 0 0 0
January 30, 2026 (Weekly) 8.10 9.00 9.00 0 400 0 73.00 0.01 0.48 0.48 0 0 0
January 30, 2026 (Weekly) 7.15 8.05 8.05 0 0 0 74.00 0.02 0.46 0.46 0 1 0
January 30, 2026 (Weekly) 6.20 7.00 7.00 0 0 0 75.00 0.12 0.49 0.49 0 0 0
January 30, 2026 (Weekly) 5.35 6.00 6.00 0 0 0 76.00 0.21 0.59 0.59 0 0 0
January 30, 2026 (Weekly) 4.50 5.05 5.05 0 0 0 77.00 0.31 0.70 0.70 0 10 0
January 30, 2026 (Weekly) 3.80 4.30 4.30 0 10 0 78.00 0.50 0.85 0.85 0 11 0
January 30, 2026 (Weekly) 3.00 3.55 3.55 0 0 0 79.00 0.70 1.05 1.05 0 0 0
January 30, 2026 (Weekly) 2.30 2.84 2.84 0 0 0 80.00 1.00 1.33 1.33 0 0 0
January 30, 2026 (Weekly) 1.80 2.08 2.08 0 116 0 81.00 1.40 1.69 1.69 0 0 0
January 30, 2026 (Weekly) 1.20 1.56 1.56 0 0 0 82.00 1.80 2.17 2.17 0 0 0
January 30, 2026 (Weekly) 0.80 1.17 1.17 0 0 0 83.00 2.21 2.86 2.86 0 0 0
January 30, 2026 (Weekly) 0.50 0.85 0.85 0 0 0 84.00 2.91 3.50 3.50 0 0 0
February 6, 2026 (Weekly) 16.80 18.25 18.25 0 0 0 64.00 0.01 0.50 0.50 0 0 0
February 6, 2026 (Weekly) 15.80 17.25 17.25 0 0 0 65.00 0.01 0.50 0.50 0 0 0
February 6, 2026 (Weekly) 14.80 16.25 16.25 0 0 0 66.00 0.01 0.50 0.50 0 0 0
February 6, 2026 (Weekly) 13.85 15.25 15.25 0 0 0 67.00 0.02 0.50 0.50 0 0 0
February 6, 2026 (Weekly) 12.85 14.30 14.30 0 0 0 68.00 0.04 0.50 0.50 0 0 0
February 6, 2026 (Weekly) 11.90 13.30 13.30 0 0 0 69.00 0.07 0.50 0.50 0 0 0
February 6, 2026 (Weekly) 10.90 12.35 12.35 0 0 0 70.00 0.11 0.60 0.60 0 0 0
February 6, 2026 (Weekly) 10.25 11.10 11.10 0 0 0 71.00 0.14 0.59 0.59 0 0 0
February 6, 2026 (Weekly) 9.40 10.15 10.15 0 0 0 72.00 0.22 0.63 0.63 0 0 0
February 6, 2026 (Weekly) 8.45 9.25 9.25 0 0 0 73.00 0.30 0.75 0.75 0 0 0
February 6, 2026 (Weekly) 7.50 8.35 8.35 0 0 0 74.00 0.41 0.79 0.79 0 0 0
February 6, 2026 (Weekly) 6.65 7.45 7.45 0 0 0 75.00 0.52 0.89 0.89 0 0 0
February 6, 2026 (Weekly) 5.85 6.60 6.60 0 0 0 76.00 0.70 1.05 1.05 0 10 0
February 6, 2026 (Weekly) 5.15 5.70 5.70 0 0 0 77.00 0.81 1.24 1.24 0 10 0
February 6, 2026 (Weekly) 4.40 5.00 5.00 0 0 0 78.00 1.10 1.45 1.45 0 0 0
February 6, 2026 (Weekly) 3.70 4.25 4.25 0 0 0 79.00 1.30 1.69 1.69 0 0 0
February 6, 2026 (Weekly) 3.00 3.60 3.60 0 0 0 80.00 1.70 2.03 2.03 0 0 0
February 6, 2026 (Weekly) 2.40 2.98 2.98 0 87 0 81.00 2.10 2.47 2.47 0 0 0
February 6, 2026 (Weekly) 2.00 2.33 2.33 0 0 0 82.00 2.41 3.00 3.00 0 0 0
February 6, 2026 (Weekly) 1.60 1.90 1.90 0 0 0 83.00 2.91 3.60 3.60 0 0 0
February 6, 2026 (Weekly) 1.20 1.52 1.52 0 0 0 84.00 3.60 4.20 4.20 0 0 0
February 13, 2026 (Weekly) 16.80 18.25 18.25 0 0 0 64.00 0.01 0.50 0.50 0 0 0
February 13, 2026 (Weekly) 15.85 17.25 17.25 0 0 0 65.00 0.10 0.60 0.60 0 0 0
February 13, 2026 (Weekly) 14.85 16.30 16.30 0 0 0 66.00 0.10 0.60 0.60 0 0 0
February 13, 2026 (Weekly) 13.90 15.35 15.35 0 0 0 67.00 0.10 0.60 0.60 0 0 0
February 13, 2026 (Weekly) 12.95 14.40 14.40 0 0 0 68.00 0.20 0.70 0.70 0 0 0
February 13, 2026 (Weekly) 12.00 13.45 13.45 0 0 0 69.00 0.20 0.70 0.70 0 0 0
February 13, 2026 (Weekly) 11.15 12.70 12.70 0 0 0 70.00 0.30 0.80 0.80 0 14 0
February 13, 2026 (Weekly) 10.25 11.45 11.45 0 0 0 71.00 0.40 0.90 0.90 0 0 0
February 13, 2026 (Weekly) 9.60 10.55 10.55 0 0 0 72.00 0.50 1.00 1.00 0 0 0
February 13, 2026 (Weekly) 8.70 9.65 9.65 0 0 0 73.00 0.60 1.10 1.10 0 0 0
February 13, 2026 (Weekly) 7.90 8.80 8.80 0 0 0 74.00 0.80 1.29 1.29 0 0 0
February 13, 2026 (Weekly) 7.10 7.95 7.95 0 0 0 75.00 0.90 1.40 1.40 0 0 0
February 13, 2026 (Weekly) 6.30 7.15 7.15 0 0 0 76.00 1.10 1.60 1.60 0 0 0
February 13, 2026 (Weekly) 5.50 6.35 6.35 0 0 0 77.00 1.30 1.80 1.80 0 0 0
February 13, 2026 (Weekly) 5.00 5.60 5.60 0 0 0 78.00 1.60 2.10 2.10 0 0 0
February 13, 2026 (Weekly) 4.30 4.95 4.95 0 0 0 79.00 1.90 2.40 2.40 0 0 0
February 13, 2026 (Weekly) 3.70 4.30 4.30 0 0 0 80.00 2.10 2.84 2.84 0 0 0
February 13, 2026 (Weekly) 3.10 3.75 3.75 0 9 0 81.00 2.60 3.30 3.30 0 0 0
February 13, 2026 (Weekly) 2.50 3.25 3.25 0 0 0 82.00 3.00 3.75 3.75 0 0 0
February 13, 2026 (Weekly) 2.10 2.75 2.75 0 0 0 83.00 3.50 4.30 4.30 0 0 0
February 13, 2026 (Weekly) 1.80 2.30 2.30 0 0 0 84.00 4.20 4.90 4.90 0 0 0
February 27, 2026 (Weekly) 12.40 14.20 14.20 0 0 0 69.00 0.70 1.20 1.20 0 0 0
February 27, 2026 (Weekly) 11.50 13.30 13.30 0 0 0 70.00 0.80 1.30 1.30 0 0 0
February 27, 2026 (Weekly) 10.60 12.40 12.40 0 0 0 71.00 1.00 1.50 1.50 0 0 0
February 27, 2026 (Weekly) 10.10 11.35 11.35 0 0 0 72.00 1.10 1.60 1.60 0 0 0
February 27, 2026 (Weekly) 9.40 10.50 10.50 0 0 0 73.00 1.30 1.80 1.80 0 0 0
February 27, 2026 (Weekly) 8.60 9.65 9.65 0 0 0 74.00 1.50 2.00 2.00 0 0 0
February 27, 2026 (Weekly) 7.80 8.85 8.85 0 0 0 75.00 1.70 2.20 2.20 0 0 0
February 27, 2026 (Weekly) 7.00 8.10 8.10 0 0 0 76.00 1.90 2.40 2.40 0 0 0
February 27, 2026 (Weekly) 6.30 7.35 7.35 0 0 0 77.00 2.10 2.82 2.82 0 0 0
February 27, 2026 (Weekly) 5.60 6.65 6.65 0 0 0 78.00 2.40 3.10 3.10 0 0 0
February 27, 2026 (Weekly) 5.10 6.00 6.00 0 0 0 79.00 2.80 3.50 3.50 0 0 0
February 27, 2026 (Weekly) 4.50 5.30 5.30 0 0 0 80.00 3.20 3.90 3.90 0 100 0
February 27, 2026 (Weekly) 4.00 4.80 4.80 0 0 0 81.00 3.60 4.30 4.30 0 0 0
February 27, 2026 (Weekly) 3.40 4.20 4.20 0 0 0 82.00 4.10 4.80 4.80 0 0 0
February 27, 2026 (Weekly) 3.00 3.80 3.80 0 0 0 83.00 4.60 5.35 5.35 0 0 0
February 27, 2026 (Weekly) 2.50 3.30 3.30 0 0 0 84.00 5.10 5.90 5.90 0 0 0
February 20, 2026 39.60 41.10 41.10 0 0 0 41.00 0 0.50 0.50 0 0 0
February 20, 2026 38.60 40.15 40.15 0 0 0 42.00 0 0.50 0.50 0 0 0
February 20, 2026 37.60 39.15 39.15 0 0 0 43.00 0 0.50 0.50 0 0 0
February 20, 2026 36.60 38.15 38.15 0 0 0 44.00 0 0.50 0.50 0 0 0
February 20, 2026 35.60 37.15 37.15 0 0 0 45.00 0 0.50 0.50 0 0 0
February 20, 2026 34.65 36.15 36.15 0 0 0 46.00 0 0.50 0.50 0 1 0
February 20, 2026 33.65 35.15 35.15 0 0 0 47.00 0 0.50 0.50 0 10 0
February 20, 2026 32.65 34.15 34.15 0 0 0 48.00 0 0.50 0.50 0 0 0
February 20, 2026 31.65 33.15 33.15 0 0 0 49.00 0 0.50 0.50 0 0 0
February 20, 2026 30.65 32.15 32.15 0 0 0 50.00 0 0.50 0.50 0 0 0
February 20, 2026 28.65 30.15 30.15 0 25 0 52.00 0 0.50 0.50 0 20 0
February 20, 2026 26.65 28.20 28.20 0 0 0 54.00 0.01 0.50 0.50 0 41 0
February 20, 2026 24.70 26.20 26.20 0 0 0 56.00 0.01 0.50 0.50 0 21 0
February 20, 2026 22.75 24.25 24.25 0 31 0 58.00 0.01 0.50 0.50 0 26 0
February 20, 2026 20.80 22.30 22.30 0 10 0 60.00 0.01 0.50 0.50 0 90 0
February 20, 2026 18.85 20.35 20.35 0 0 0 62.00 0.10 0.60 0.60 0 21 0
February 20, 2026 16.90 18.55 18.55 0 10 0 64.00 0.10 0.60 0.60 0 71 0
February 20, 2026 15.00 16.65 16.65 0 60 0 66.00 0.20 0.70 0.70 0 143 0
February 20, 2026 13.10 14.75 14.75 0 20 0 68.00 0.30 0.80 0.80 0 35 0
February 20, 2026 11.35 12.95 12.95 0 0 0 70.00 0.50 1.00 1.00 0 59 0
February 20, 2026 10.45 11.95 11.95 0 0 0 71.00 0.60 1.10 1.10 0 0 0
February 20, 2026 9.90 10.80 10.80 0 0 0 72.00 0.70 1.20 1.20 0 0 0
February 20, 2026 9.00 9.95 9.95 0 0 0 73.00 0.90 1.40 1.40 0 0 0
February 20, 2026 8.20 9.10 9.10 0 400 0 74.00 1.00 1.50 1.50 0 50 0
February 20, 2026 7.40 8.25 8.25 0 474 0 75.00 1.20 1.70 1.70 0 0 0
February 20, 2026 6.70 7.50 7.50 0 0 0 76.00 1.40 1.90 1.90 0 0 0
February 20, 2026 5.90 6.75 6.75 0 0 0 77.00 1.70 2.20 2.20 0 0 0
February 20, 2026 5.20 6.00 6.00 0 0 0 78.00 2.00 2.50 2.50 0 5 0
February 20, 2026 4.70 5.35 5.35 0 0 0 79.00 2.20 2.84 2.84 0 0 0
February 20, 2026 4.10 4.75 4.75 0 0 0 80.00 2.50 3.25 3.25 0 0 0
February 20, 2026 3.50 4.15 4.15 0 0 0 81.00 3.00 3.65 3.65 0 0 0
February 20, 2026 3.00 3.65 3.65 0 0 0 82.00 3.40 4.15 4.15 0 0 0
February 20, 2026 2.50 3.20 3.20 0 0 0 83.00 3.90 4.70 4.70 0 0 0
February 20, 2026 2.10 2.74 2.74 0 0 0 84.00 4.50 5.25 5.25 0 0 0
March 20, 2026 55.30 58.40 58.40 0 0 0 25.00 0 0.50 0.50 0 60 0
March 20, 2026 52.30 55.40 55.40 0 0 0 28.00 0 0.50 0.50 0 170 0
March 20, 2026 50.30 52.90 52.90 0 0 0 30.00 0 0.50 0.50 0 13 0
March 20, 2026 48.35 50.90 50.90 0 0 0 32.00 0 0.50 0.50 0 10 0
March 20, 2026 46.35 48.90 49.00 0 0 0 34.00 0 0.50 0.50 0 20 0
March 20, 2026 45.35 48.00 48.00 0 0 0 35.00 0 0.50 0.50 0 100 0
March 20, 2026 44.35 47.00 47.00 0 0 0 36.00 0 0.50 0.50 0 30 0
March 20, 2026 42.35 45.00 45.00 0 0 0 38.00 0 0.50 0.50 0 0 0
March 20, 2026 40.35 43.00 43.00 0 2 0 40.00 0 0.50 0.50 0 35 0
March 20, 2026 38.20 41.00 41.00 0 20 0 42.00 0.04 0.50 0.50 0 100 0
March 20, 2026 36.20 39.10 39.10 0 30 0 44.00 0.10 0.58 0.58 0 0 0
March 20, 2026 35.40 38.10 38.10 0 50 0 45.00 0.10 0.60 0.60 0 20 0
March 20, 2026 34.40 37.10 37.10 0 5 0 46.00 0.12 0.60 0.60 0 0 0
March 20, 2026 33.35 36.10 36.10 0 0 0 47.00 0.14 0.60 0.60 0 0 0
March 20, 2026 32.35 35.10 35.10 0 4 0 48.00 0.20 0.67 0.67 0 0 0
March 20, 2026 31.30 34.20 34.20 0 0 0 49.00 0.20 0.69 0.69 0 15 0
March 20, 2026 30.45 33.20 33.20 0 816 0 50.00 0.22 0.70 0.70 0 102 0
March 20, 2026 28.50 31.30 31.30 0 0 0 52.00 0.30 0.78 0.78 0 0 0
March 20, 2026 26.55 29.30 29.30 0 0 0 54.00 0.40 0.84 0.84 0 0 0
March 20, 2026 25.60 28.40 28.40 0 20 0 55.00 0.40 0.87 0.87 0 50 0
March 20, 2026 24.65 27.40 27.40 0 5 0 56.00 0.50 0.91 0.91 0 50 0
March 20, 2026 22.75 25.50 25.50 0 0 0 58.00 0.60 0.99 0.99 0 5 0
March 20, 2026 20.85 23.55 23.55 0 13 0 60.00 0.70 1.09 1.09 0 44 0
March 20, 2026 19.30 21.10 21.10 0 21 0 62.00 0.80 1.21 1.21 0 0 0
March 20, 2026 17.40 19.25 19.25 0 0 0 64.00 1.00 1.33 1.33 0 13 0
March 20, 2026 16.50 18.30 18.30 0 1,091 0 65.00 1.10 1.42 1.42 0 30 0
March 20, 2026 15.60 17.40 17.40 0 2 0 66.00 1.20 1.56 1.56 0 0 0
March 20, 2026 13.80 15.55 15.70 0 0 0 68.00 1.40 1.77 1.77 0 38 0
March 20, 2026 12.15 13.90 13.90 -0.10 248 1 70.00 1.70 2.09 2.09 0 0 0
March 20, 2026 10.60 12.20 12.20 0 220 0 72.00 2.10 2.50 2.50 0 320 0
March 20, 2026 9.40 10.30 10.30 0 660 0 74.00 2.50 3.10 3.10 0 780 0
March 20, 2026 8.00 8.80 8.80 0 100 0 76.00 3.10 3.70 3.70 0 0 0
March 20, 2026 6.60 7.55 7.55 0 200 0 78.00 3.80 4.35 4.35 0 0 0
March 20, 2026 5.50 6.30 6.30 0 4 0 80.00 4.70 5.20 5.20 0 200 0
March 20, 2026 4.60 5.05 5.05 0 0 0 82.00 5.50 6.30 6.30 0 0 0
March 20, 2026 3.70 4.20 4.20 0 0 0 84.00 6.60 7.45 7.45 0 0 0
March 20, 2026 2.90 3.40 3.40 0 200 0 86.00 7.80 8.75 8.75 0 200 0
March 20, 2026 2.20 2.84 2.84 0.25 0 1,000 88.00 9.20 10.15 10.15 0 0 0
April 17, 2026 34.40 36.85 36.85 0 0 0 46.00 0.30 0.77 0.77 0 0 0
April 17, 2026 33.45 35.90 35.90 0 0 0 47.00 0.30 0.80 0.80 0 85 0
April 17, 2026 32.45 34.90 34.90 0 0 0 48.00 0.40 0.83 0.83 0 25 0
April 17, 2026 31.60 34.05 34.05 0 0 0 49.00 0.40 0.86 0.86 0 125 0
April 17, 2026 30.65 33.10 33.10 0 0 0 50.00 0.50 0.90 0.90 0 100 0
April 17, 2026 28.70 31.15 31.15 0 0 0 52.00 0.60 0.97 0.97 0 0 0
April 17, 2026 26.85 29.25 29.25 0 0 0 54.00 0.70 1.05 1.05 0 50 0
April 17, 2026 25.20 27.50 27.50 0 0 0 56.00 0.80 1.15 1.15 0 0 0
April 17, 2026 23.25 25.70 25.70 0 0 0 58.00 0.90 1.27 1.27 0 0 0
April 17, 2026 21.40 23.75 23.75 0 0 0 60.00 1.10 1.41 1.41 0 0 0
April 17, 2026 19.75 21.20 21.20 0 13 0 62.00 1.30 1.57 1.57 0 10 0
April 17, 2026 17.90 19.55 19.55 0 7 0 64.00 1.50 1.79 1.79 0 23 0
April 17, 2026 16.15 17.60 17.60 0 0 0 66.00 1.70 2.06 2.06 0 0 0
April 17, 2026 14.40 15.95 15.95 0 0 0 68.00 2.00 2.40 2.40 0 0 0
April 17, 2026 12.75 14.05 14.05 0 0 0 70.00 2.31 2.89 2.89 0 0 0
April 17, 2026 11.40 12.55 12.55 0 0 0 72.00 2.71 3.40 3.40 0 20 0
April 17, 2026 10.15 11.00 11.00 0 0 0 74.00 3.35 3.95 3.95 0 0 0
April 17, 2026 8.90 9.65 9.65 0 0 0 76.00 4.00 4.55 4.55 0 0 0
April 17, 2026 7.65 8.50 8.50 0 70 0 78.00 4.80 5.35 5.35 0 0 0
April 17, 2026 6.50 7.30 7.30 0 10 0 80.00 5.55 6.40 6.40 0 0 0
April 17, 2026 5.45 6.25 6.25 0 0 0 82.00 6.55 7.40 7.40 0 0 0
April 17, 2026 4.70 5.35 5.35 0 20 0 84.00 7.65 8.45 8.45 0 0 0
April 17, 2026 3.90 4.55 4.55 0 46 0 86.00 8.75 9.65 9.65 0 0 0
April 17, 2026 3.20 3.90 3.90 0 0 0 88.00 10.20 11.00 11.00 0 0 0
May 15, 2026 31.00 33.50 33.50 0 0 0 50.00 0.80 1.17 1.17 0 0 0
May 15, 2026 29.10 31.60 31.60 0 0 0 52.00 0.90 1.27 1.27 0 0 0
May 15, 2026 27.30 29.75 29.75 0 0 0 54.00 1.10 1.38 1.38 0 20 0
May 15, 2026 25.40 27.85 27.85 0 0 0 56.00 1.20 1.51 1.51 0 110 0
May 15, 2026 23.60 25.75 25.75 0 0 0 58.00 1.40 1.68 1.68 0 50 0
May 15, 2026 21.80 23.90 23.90 0 22 0 60.00 1.60 1.87 1.87 0 46 0
May 15, 2026 20.10 21.75 21.75 0 0 0 62.00 1.90 2.11 2.11 -0.19 0 6
May 15, 2026 18.55 20.00 20.00 0 0 0 64.00 2.10 2.36 2.36 0 0 0
May 15, 2026 16.85 18.35 18.35 0 22 0 66.00 2.30 2.81 2.81 0 0 0
May 15, 2026 15.25 16.65 16.65 0 0 0 68.00 2.70 3.20 3.20 0 0 0
May 15, 2026 13.75 14.90 14.90 0 0 0 70.00 3.10 3.70 3.70 0 0 0
May 15, 2026 12.25 13.45 13.45 0 0 0 72.00 3.60 4.20 4.20 0 0 0
May 15, 2026 10.70 12.05 12.05 0 0 0 74.00 4.20 4.80 4.80 0 0 0
May 15, 2026 9.85 10.70 10.70 0 10 0 76.00 4.90 5.50 5.50 0 60 0
May 15, 2026 8.65 9.55 9.55 0 20 0 78.00 5.50 6.45 6.45 0 0 0
May 15, 2026 7.60 8.40 8.40 0 60 0 80.00 6.45 7.40 7.40 0 0 0
May 15, 2026 6.55 7.40 7.40 0 0 0 82.00 7.45 8.30 8.30 0 0 0
May 15, 2026 5.60 6.50 6.50 0 10 0 84.00 8.55 9.40 9.40 0 0 0
May 15, 2026 5.00 5.60 5.60 0 0 0 86.00 9.65 10.60 10.60 0 0 0
May 15, 2026 4.20 4.80 4.80 0 0 0 88.00 10.60 12.10 12.10 0 0 0
June 19, 2026 45.45 48.05 48.05 0 0 0 35.00 0.33 0.80 0.80 0 0 0
June 19, 2026 44.45 46.95 46.95 0 0 0 36.00 0.36 0.80 0.80 0 0 0
June 19, 2026 42.55 45.15 45.15 0 3 0 38.00 0.43 0.90 0.90 0 0 0
June 19, 2026 40.60 43.20 43.20 0 0 0 40.00 0.50 1.00 1.00 0 50 0
June 19, 2026 38.60 41.25 41.25 0 10 0 42.00 0.60 1.07 1.07 0 0 0
June 19, 2026 36.65 39.40 39.40 0 20 0 44.00 0.70 1.16 1.16 0 0 0
June 19, 2026 35.70 38.45 38.45 0 0 0 45.00 0.80 1.20 1.20 0 0 0
June 19, 2026 34.75 37.50 37.50 0 0 0 46.00 0.80 1.25 1.25 0 50 0
June 19, 2026 32.90 35.60 35.60 0 0 0 48.00 1.00 1.35 1.35 0 0 0
June 19, 2026 31.00 33.75 33.75 0 0 0 50.00 1.10 1.46 1.46 0 14 0
June 19, 2026 26.55 28.95 28.95 0 0 0 55.00 1.50 1.80 1.80 0 33 0
June 19, 2026 22.10 24.50 24.50 0 6 0 60.00 2.10 2.34 2.34 0 10 0
June 19, 2026 20.40 22.25 22.25 0 0 0 62.00 2.20 2.63 2.63 0 0 0
June 19, 2026 19.25 20.65 20.65 0 0 0 64.00 2.60 3.05 3.05 0 0 0
June 19, 2026 18.45 19.85 19.85 0 0 0 65.00 2.70 3.25 3.25 0 0 0
June 19, 2026 17.65 19.05 19.05 0 0 0 66.00 2.90 3.45 3.45 0 0 0
June 19, 2026 16.15 17.25 17.25 0 0 0 68.00 3.30 3.90 3.90 0 0 0
June 19, 2026 14.55 15.75 15.75 0 90 0 70.00 3.80 4.40 4.40 0 0 0
June 19, 2026 13.15 14.35 14.35 0 0 0 72.00 4.30 5.00 5.00 0 0 0
June 19, 2026 11.75 13.00 13.00 0 0 0 74.00 5.00 5.60 5.60 0 0 0
June 19, 2026 11.15 12.35 12.35 0 11 0 75.00 5.25 5.95 5.95 0 33 0
June 19, 2026 10.55 12.05 12.05 0 0 0 76.00 5.50 6.50 6.50 0 0 0
June 19, 2026 9.70 10.60 10.60 0 0 0 78.00 6.40 7.35 7.35 0 0 0
June 19, 2026 8.60 9.45 9.45 0 100 0 80.00 7.30 8.25 8.25 0 0 0
June 19, 2026 7.60 8.45 8.45 0 5 0 82.00 8.30 9.20 9.20 0 0 0
June 19, 2026 6.70 7.55 7.55 0 0 0 84.00 9.40 10.30 10.30 0 0 0
June 19, 2026 5.90 6.75 6.75 0 0 0 86.00 10.35 11.45 11.45 0 0 0
June 19, 2026 5.10 5.80 5.80 0 0 0 88.00 11.55 12.90 12.90 0 0 0
July 17, 2026 18.15 19.60 19.60 0 0 0 66.00 3.30 3.95 3.95 0 0 0
July 17, 2026 16.65 18.10 18.10 0 0 0 68.00 3.80 4.40 4.40 0 0 0
July 17, 2026 15.15 16.65 16.65 0 0 0 70.00 4.30 4.95 4.95 0 0 0
July 17, 2026 13.75 15.35 15.35 0 0 0 72.00 4.90 5.50 5.50 0 0 0
July 17, 2026 12.50 13.95 13.95 0 0 0 74.00 5.35 6.35 6.35 0 0 0
July 17, 2026 11.25 12.65 12.65 0 0 0 76.00 6.10 7.10 7.10 0 0 0
July 17, 2026 10.15 11.20 11.20 0 0 0 78.00 7.00 7.95 7.95 0 0 0
July 17, 2026 9.30 10.20 10.20 0 0 0 80.00 7.90 8.90 8.90 0 0 0
July 17, 2026 8.40 9.20 9.20 0 0 0 82.00 8.90 9.80 9.80 0 0 0
July 17, 2026 7.40 8.30 8.30 0 0 0 84.00 10.00 10.95 10.95 0 0 0
July 17, 2026 6.60 7.45 7.45 0 0 0 86.00 10.85 12.45 12.45 0 0 0
July 17, 2026 5.80 6.65 6.65 0 0 0 88.00 12.00 13.70 13.70 0 0 0
September 18, 2026 36.65 39.15 39.15 0 0 0 45.00 1.70 2.20 2.20 0 20 0
September 18, 2026 35.75 38.25 38.25 0 0 0 46.00 1.80 2.30 2.30 0 0 0
September 18, 2026 33.95 36.45 36.45 0 0 0 48.00 1.90 2.40 2.40 0 0 0
September 18, 2026 32.05 34.65 34.65 0 0 0 50.00 2.10 2.90 2.90 0 0 0
September 18, 2026 27.70 30.20 30.20 0 0 0 55.00 2.60 3.40 3.40 0 60 0
September 18, 2026 23.45 26.30 26.30 0 0 0 60.00 3.30 4.10 4.10 0 0 0
September 18, 2026 19.90 21.80 21.80 0 0 0 65.00 4.30 5.10 5.10 0 0 0
September 18, 2026 16.30 18.20 18.20 0 10 0 70.00 5.50 6.70 6.70 0 0 0
September 18, 2026 13.10 15.00 15.00 0 33 0 75.00 7.30 8.50 8.50 0 50 0
September 18, 2026 10.30 12.30 12.30 0 130 0 80.00 9.50 10.70 10.70 0 1,020 0
September 18, 2026 8.40 9.60 9.60 0 50 0 85.00 11.80 13.70 13.70 0 0 0
September 18, 2026 6.40 7.60 7.60 0 90 0 90.00 14.80 16.70 16.70 0 0 0
September 18, 2026 3.80 4.60 4.60 0 0 0 100.00 21.40 24.30 24.30 0 0 0
December 18, 2026 32.70 34.85 34.85 0 0 0 50.00 2.60 3.40 3.40 0 0 0
December 18, 2026 24.30 26.95 26.95 0 0 0 60.00 4.20 4.95 4.95 0 0 0
December 18, 2026 20.65 23.15 23.15 0 0 0 65.00 5.20 6.35 6.35 0 0 0
December 18, 2026 17.55 19.45 19.45 0 0 0 70.00 6.70 7.85 7.85 0 0 0
December 18, 2026 14.55 16.45 16.45 0 0 0 75.00 8.60 9.75 9.75 0 0 0
December 18, 2026 11.90 13.80 13.80 0 0 0 80.00 10.50 12.45 12.45 0 0 0
December 18, 2026 10.00 11.15 11.15 0 0 0 85.00 13.25 15.15 15.15 0 0 0
December 18, 2026 8.10 9.15 9.15 0 30 0 90.00 16.25 18.15 18.15 0 0 0
December 18, 2026 5.10 6.25 6.25 0 0 0 100.00 23.10 25.50 25.50 0 0 0
January 15, 2027 65.35 67.50 67.50 0 0 0 15.00 0.30 0.80 0.80 0 20 0
January 15, 2027 62.35 64.55 64.55 0 0 0 18.00 0.40 0.90 0.90 0 20 0
January 15, 2027 60.35 62.55 62.55 0 0 0 20.00 0.50 1.00 1.00 0 20 0
January 15, 2027 58.55 60.65 60.65 0 1 0 22.00 0.60 1.10 1.10 0 101 0
January 15, 2027 56.50 58.70 58.70 0 0 0 24.00 0.70 1.20 1.20 0 30 0
January 15, 2027 55.80 58.00 58.00 0 0 0 25.00 0.01 0.98 0.98 0 11,047 0
January 15, 2027 50.90 53.10 53.10 0 511 0 30.00 1.10 1.60 1.60 0 90 0
January 15, 2027 46.15 48.00 48.00 0 160 0 35.00 0.51 1.58 1.58 -0.03 188 1
January 15, 2027 41.50 43.25 43.25 0 182 0 40.00 0.84 1.93 1.93 0 378 0
January 15, 2027 37.15 39.15 39.15 0 3 0 45.00 2.10 2.89 2.89 0 30 0
January 15, 2027 32.70 34.25 34.25 0 259 0 50.00 2.70 3.45 3.45 0 0 0
January 15, 2027 24.50 27.15 27.15 0 106 0 60.00 4.40 5.15 5.15 0 0 0
January 15, 2027 17.95 18.90 18.90 0 67 0 70.00 6.95 8.10 8.10 0 152 0
January 15, 2027 12.35 14.15 14.15 0 67 0 80.00 10.85 12.75 12.75 0 0 0
January 15, 2027 8.40 9.60 9.60 0 65 0 90.00 16.55 18.40 18.40 0 0 0
January 15, 2027 5.40 6.60 6.60 0 30 0 100.00 22.95 25.65 25.65 0 0 0
January 21, 2028 51.00 53.75 53.75 0 1 0 30.00 1.50 2.00 2.00 0 74 0
January 21, 2028 46.60 48.95 48.95 0 0 0 35.00 2.10 2.90 2.90 0 21 0
January 21, 2028 42.30 44.75 44.75 0 0 0 40.00 2.80 3.60 3.60 0 9 0
January 21, 2028 38.40 40.90 40.90 0 0 0 45.00 4.00 4.60 4.60 0 55 0
January 21, 2028 34.55 37.10 37.10 0 27 0 50.00 5.00 5.80 5.80 0 50 0
January 21, 2028 27.70 30.45 30.45 0 5 0 60.00 7.60 8.75 8.75 0 107 0
January 21, 2028 21.95 24.70 24.70 0 3 0 70.00 11.10 13.10 13.10 0 0 0
January 21, 2028 17.60 19.45 19.45 0 31 0 80.00 15.90 17.85 17.85 0 0 0
January 21, 2028 13.60 15.55 15.55 0 22 0 90.00 21.00 23.95 23.95 0 0 0
January 21, 2028 10.40 12.35 12.35 0 110 0 100.00 27.45 30.35 30.35 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.