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

FM – First Quantum Minerals Ltd.

Last update: January 17, 2022 at 3:09 p.m.   (Real-time)

  • Last price: 34.750
  • Net change: 0.040
  • Bid price: 34.740
  • Ask price: 34.760
  • 30-day historical volatility: 44.23%
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: 59,725
Volume: 101
Open interest: 26,851
Volume: 41
January 28, 2022 (Weekly) 6.75 6.95 6.95 0 0 0 28.00 0.04 0.13 0.13 0 8 0
January 28, 2022 (Weekly) 6.20 6.50 6.45 0 0 0 28.50 0.04 0.15 0.14 0 8 0
January 28, 2022 (Weekly) 5.75 6.00 6.00 0 0 0 29.00 0.05 0.15 0.16 0 0 0
January 28, 2022 (Weekly) 5.30 5.50 5.50 0 0 0 29.50 0.08 0.17 0.17 0 0 0
January 28, 2022 (Weekly) 4.80 5.05 5.00 0 12 0 30.00 0.11 0.19 0.19 0 2 0
January 28, 2022 (Weekly) 4.30 4.55 4.55 0 0 0 30.50 0.13 0.21 0.21 0 0 0
January 28, 2022 (Weekly) 3.85 4.10 4.05 0 10 0 31.00 0.15 0.23 0.25 0 20 0
January 28, 2022 (Weekly) 3.40 3.60 3.60 0 0 0 31.50 0.17 0.26 0.29 0 0 0
January 28, 2022 (Weekly) 2.96 3.15 3.10 0 28 0 32.00 0.22 0.30 0.33 0 10 0
January 28, 2022 (Weekly) 2.52 2.69 2.66 0 9 0 32.50 0.30 0.38 0.41 0 0 0
January 28, 2022 (Weekly) 2.11 2.26 2.26 0 0 0 33.00 0.33 0.47 0.52 0 0 0
January 28, 2022 (Weekly) 1.70 1.87 1.87 0 0 0 33.50 0.46 0.58 0.64 0 0 0
January 28, 2022 (Weekly) 1.39 1.52 1.53 0 0 0 34.00 0.62 0.74 0.79 0 0 0
January 28, 2022 (Weekly) 1.08 1.20 1.23 0 0 0 34.50 0.80 0.92 1.02 0 0 0
January 28, 2022 (Weekly) 0.81 0.96 0.98 0 0 0 35.00 1.04 1.17 1.23 0 0 0
January 28, 2022 (Weekly) 0.59 0.72 0.76 0 0 0 35.50 1.32 1.44 1.52 0 0 0
January 28, 2022 (Weekly) 0.45 0.55 0.59 0 0 0 36.00 1.65 1.82 1.89 0 0 0
January 28, 2022 (Weekly) 0.32 0.43 0.45 0 0 0 36.50 2.01 2.21 2.28 0 0 0
January 28, 2022 (Weekly) 0.23 0.32 0.35 0 500 0 37.00 2.42 2.60 2.67 0 0 0
January 28, 2022 (Weekly) 0.16 0.25 0.26 0 0 0 37.50 2.83 3.05 3.10 0 0 0
January 28, 2022 (Weekly) 0.10 0.17 0.21 0 0 0 38.00 3.25 3.50 3.55 0 0 0
February 4, 2022 (Weekly) 6.70 7.00 7.00 0 0 0 28.00 0.04 0.18 0.17 0 4 0
February 4, 2022 (Weekly) 6.25 6.55 6.50 0 0 0 28.50 0.05 0.20 0.19 0 4 0
February 4, 2022 (Weekly) 5.80 6.00 6.00 0 0 0 29.00 0.06 0.21 0.21 0 0 0
February 4, 2022 (Weekly) 5.30 5.60 5.55 0 0 0 29.50 0.09 0.24 0.24 0 0 0
February 4, 2022 (Weekly) 4.85 5.10 5.10 0 0 0 30.00 0.14 0.25 0.27 0 0 0
February 4, 2022 (Weekly) 4.30 4.65 4.60 0 0 0 30.50 0.17 0.26 0.29 0 0 0
February 4, 2022 (Weekly) 3.85 4.15 4.15 0 0 0 31.00 0.21 0.31 0.35 0 0 0
February 4, 2022 (Weekly) 3.45 3.70 3.70 0 0 0 31.50 0.27 0.38 0.42 0 0 0
February 4, 2022 (Weekly) 3.05 3.25 3.25 0 4 0 32.00 0.34 0.45 0.50 0 0 0
February 4, 2022 (Weekly) 2.65 2.85 2.84 0 4 0 32.50 0.42 0.55 0.60 0 0 0
February 4, 2022 (Weekly) 2.25 2.47 2.45 0 0 0 33.00 0.54 0.67 0.72 0 0 0
February 4, 2022 (Weekly) 1.91 2.09 2.10 0 0 0 33.50 0.67 0.81 0.87 0 0 0
February 4, 2022 (Weekly) 1.63 1.76 1.77 0 0 0 34.00 0.83 1.00 1.06 0 6 0
February 4, 2022 (Weekly) 1.32 1.46 1.49 0 0 0 34.50 1.05 1.21 1.27 0 0 0
February 4, 2022 (Weekly) 1.07 1.20 0.75 -0.48 10 10 35.00 1.29 1.43 1.52 0 0 0
February 4, 2022 (Weekly) 0.84 0.97 1.01 0 0 0 35.50 1.56 1.70 1.80 0 0 0
February 4, 2022 (Weekly) 0.63 0.78 0.82 0 0 0 36.00 1.88 2.01 2.12 0 0 0
February 4, 2022 (Weekly) 0.51 0.63 0.66 0 0 0 36.50 2.22 2.40 2.46 0 0 0
February 4, 2022 (Weekly) 0.39 0.52 0.53 0 0 0 37.00 2.58 2.79 2.85 0 0 0
February 4, 2022 (Weekly) 0.30 0.41 0.42 0 0 0 37.50 2.99 3.20 3.25 0 0 0
February 4, 2022 (Weekly) 0.22 0.33 0.33 0 0 0 38.00 3.40 3.65 3.70 0 0 0
February 11, 2022 (Weekly) 2.84 3.10 0 0 0 0 32.50 0.55 0.78 0 0 0 0
February 11, 2022 (Weekly) 2.47 2.73 0 0 0 0 33.00 0.67 0.93 0 0 0 0
February 11, 2022 (Weekly) 2.10 2.38 0 0 0 0 33.50 0.84 1.10 0 0 0 0
February 11, 2022 (Weekly) 1.79 1.98 2.26 0 0 0 34.00 1.03 1.22 1.34 0 0 0
February 11, 2022 (Weekly) 1.50 1.69 1.96 0 0 0 34.50 1.25 1.43 1.60 0 0 0
February 11, 2022 (Weekly) 1.25 1.44 1.66 0 0 0 35.00 1.49 1.68 1.93 0 0 0
February 11, 2022 (Weekly) 1.02 1.21 1.42 0 0 0 35.50 1.76 1.96 2.21 0 0 0
February 11, 2022 (Weekly) 0.83 1.02 1.24 0 0 0 36.00 2.07 2.26 2.54 0 0 0
February 11, 2022 (Weekly) 0.67 0.84 1.06 0 0 0 36.50 2.41 2.59 2.77 0 0 0
February 11, 2022 (Weekly) 0.53 0.70 0.86 0 0 0 37.00 2.77 2.95 3.25 0 0 0
February 11, 2022 (Weekly) 0.42 0.58 0.71 0 0 0 37.50 3.15 3.35 3.65 0 0 0
February 11, 2022 (Weekly) 0.33 0.47 0.59 0 0 0 38.00 3.55 3.75 4.05 0 0 0
January 21, 2022 31.65 31.85 32.05 0 0 0 3.00 0 0.19 0.20 0 48 0
January 21, 2022 30.65 30.85 31.10 0 1 0 4.00 0 0.19 0.20 0 42 0
January 21, 2022 29.65 29.85 30.10 0 0 0 5.00 0 0.25 0.25 0 12 0
January 21, 2022 28.65 28.85 29.10 0 27 0 6.00 0 0.25 0.25 0 505 0
January 21, 2022 27.65 27.85 28.10 0 0 0 7.00 0 0.07 0.12 0 0 0
January 21, 2022 26.65 26.85 27.10 0 13 0 8.00 0 0.07 0.04 0 409 0
January 21, 2022 25.65 25.85 26.05 0 0 0 9.00 0 0.07 0.08 0 170 0
January 21, 2022 24.65 24.85 25.00 0 43 0 10.00 0 0.07 0.12 0 285 0
January 21, 2022 23.65 23.85 24.05 0 30 0 11.00 0 0.07 0.12 0 151 0
January 21, 2022 22.65 22.90 22.85 0 40 0 12.00 0 0.05 0.05 0 341 0
January 21, 2022 21.65 21.90 21.85 0 24 0 13.00 0 0.05 0.05 0 356 0
January 21, 2022 20.65 20.90 20.85 0 5,116 0 14.00 0 0.05 0.05 0 93 0
January 21, 2022 19.65 19.90 19.85 0 38 0 15.00 0 0.04 0.04 0 163 0
January 21, 2022 18.65 18.90 18.85 0 65 0 16.00 0 0.04 0.04 0 501 0
January 21, 2022 18.15 18.40 18.35 0 0 0 16.50 0 0.05 0.05 0 27 0
January 21, 2022 17.65 17.90 17.85 0 62 0 17.00 0 0.03 0.03 0 201 0
January 21, 2022 17.15 17.40 17.35 0 0 0 17.50 0 0.05 0.05 0 16 0
January 21, 2022 16.70 16.90 16.90 0 94 0 18.00 0 0.02 0.02 0 7,337 0
January 21, 2022 16.15 16.40 16.35 0 0 0 18.50 0 0.05 0.05 0 0 0
January 21, 2022 15.60 15.90 15.85 0 910 0 19.00 0 0.04 0.02 0 114 0
January 21, 2022 15.10 15.40 15.35 0 14 0 19.50 0 0.05 0.05 0 12 0
January 21, 2022 14.60 14.90 14.85 0 209 0 20.00 0 0.05 0.05 0 681 0
January 21, 2022 14.15 14.40 14.35 0 0 0 20.50 0 0.05 0.05 0 32 0
January 21, 2022 13.65 13.90 13.85 0 133 0 21.00 0 0.03 0.03 0 56 0
January 21, 2022 13.15 13.40 13.35 0 15 0 21.50 0 0.05 0.05 0 16 0
January 21, 2022 12.65 12.90 12.85 0 68 0 22.00 0 0.05 0.05 0 122 0
January 21, 2022 12.15 12.40 12.35 0 0 0 22.50 0 0.05 0.05 0 39 0
January 21, 2022 11.65 11.90 11.85 0 24 0 23.00 0 0.04 0.04 0 232 0
January 21, 2022 11.15 11.40 11.35 0 16 0 23.50 0 0.05 0.06 0 0 0
January 21, 2022 10.65 10.90 10.85 0 87 0 24.00 0 0.04 0.04 0 222 0
January 21, 2022 10.15 10.40 10.35 0 0 0 24.50 0 0.05 0.06 0 34 0
January 21, 2022 9.65 9.90 9.85 0 71 0 25.00 0 0.06 0.06 0 1,230 0
January 21, 2022 8.65 8.95 8.55 -0.35 143 5 26.00 0 0.07 0.07 0 317 0
January 21, 2022 7.65 7.95 7.80 -0.15 49 1 27.00 0 0.10 0.09 0 43 0
January 21, 2022 6.70 6.95 6.95 0 1,825 0 28.00 0 0.10 0.11 0 140 0
January 21, 2022 5.70 5.95 5.55 -0.40 6,354 1 29.00 0 0.13 0.12 0 47 0
January 21, 2022 4.70 4.95 4.95 0 8,476 0 30.00 0 0.13 0.13 0 176 0
January 21, 2022 3.75 3.95 3.70 -0.30 8,494 10 31.00 0.05 0.16 0.18 0 261 0
January 21, 2022 2.82 3.05 3.05 0 1,083 0 32.00 0.10 0.20 0.23 0 169 0
January 21, 2022 1.90 2.07 1.75 -0.32 380 10 33.00 0.17 0.25 0.33 0 56 0
January 21, 2022 1.11 1.28 1.31 0 320 0 34.00 0.38 0.50 0.65 0.06 11 8
January 21, 2022 0.53 0.70 0.62 -0.12 150 9 35.00 0.75 0.92 1.04 0 4 0
January 21, 2022 0.19 0.34 0.38 0 118 0 36.00 1.40 1.60 1.73 0 10 0
January 21, 2022 0.06 0.16 0.23 0 93 0 37.00 2.24 2.44 2.57 0 0 0
February 18, 2022 18.10 18.40 18.40 0 30 0 16.50 0 0.05 0.05 0 0 0
February 18, 2022 17.60 17.90 17.90 0 3 0 17.00 0 0.06 0.05 0 0 0
February 18, 2022 17.10 17.45 17.40 0 15 0 17.50 0 0.06 0.06 0 0 0
February 18, 2022 16.60 16.95 16.90 0 0 0 18.00 0 0.07 0.06 0 0 0
February 18, 2022 16.10 16.45 16.40 0 0 0 18.50 0 0.07 0.07 0 0 0
February 18, 2022 15.60 15.95 15.95 0 0 0 19.00 0 0.07 0.08 0 0 0
February 18, 2022 15.10 15.40 15.40 0 10 0 19.50 0 0.08 0.08 0 10 0
February 18, 2022 14.65 14.90 14.90 0 0 0 20.00 0 0.08 0.09 0 720 0
February 18, 2022 14.10 14.40 14.40 0 0 0 20.50 0 0.10 0.10 0 0 0
February 18, 2022 13.65 13.90 13.95 0 0 0 21.00 0 0.11 0.11 0 76 0
February 18, 2022 13.10 13.45 13.50 0 0 0 21.50 0.01 0.10 0.12 0 1 0
February 18, 2022 12.60 12.95 13.00 0 0 0 22.00 0.01 0.11 0.13 0 0 0
February 18, 2022 12.10 12.50 12.50 0 0 0 22.50 0.01 0.12 0.14 0 32 0
February 18, 2022 11.65 11.95 12.00 0 10 0 23.00 0.02 0.14 0.15 0 16 0
February 18, 2022 11.15 11.45 11.50 0 1 0 23.50 0.03 0.15 0.16 0 16 0
February 18, 2022 10.70 10.95 11.00 0 10 0 24.00 0.04 0.16 0.17 0 32 0
February 18, 2022 10.15 10.55 10.55 0 0 0 24.50 0.05 0.18 0.19 0 26 0
February 18, 2022 9.70 10.05 10.00 0 95 0 25.00 0.06 0.18 0.20 0 117 0
February 18, 2022 8.70 9.10 9.05 0 0 0 26.00 0.10 0.23 0.25 0 66 0
February 18, 2022 7.80 8.15 8.15 0 26 0 27.00 0.13 0.27 0.28 0 24 0
February 18, 2022 6.90 7.20 7.20 0 25 0 28.00 0.21 0.31 0.33 0 49 0
February 18, 2022 5.95 6.30 6.30 0 2,982 0 29.00 0.28 0.39 0.39 0 34 0
February 18, 2022 5.05 5.30 5.30 0 2,933 0 30.00 0.39 0.49 0.39 -0.13 92 20
February 18, 2022 4.25 4.45 4.45 0 2,434 0 31.00 0.52 0.64 0.60 -0.07 16 3
February 18, 2022 3.40 3.65 3.65 0 304 0 32.00 0.72 0.80 0.88 0 40 0
February 18, 2022 2.73 2.89 2.90 0 1,730 0 33.00 0.98 1.11 1.15 0 856 0
February 18, 2022 2.09 2.26 2.27 0 21 0 34.00 1.34 1.46 1.53 0 0 0
February 18, 2022 1.59 1.71 1.74 0 737 0 35.00 1.81 1.95 1.99 0 31 0
February 18, 2022 1.14 1.27 0.87 -0.42 8,578 10 36.00 2.37 2.49 2.60 0 3 0
February 18, 2022 0.83 0.95 0.96 0 85 0 37.00 3.00 3.20 3.30 0 0 0
February 18, 2022 0.60 0.70 0.64 -0.06 9 30 38.00 3.75 4.00 4.05 0 0 0
February 18, 2022 0.41 0.50 0.50 0 0 0 39.00 4.55 4.80 4.85 0 0 0
February 18, 2022 0.28 0.36 0.35 0 0 0 40.00 5.40 5.65 5.70 0 0 0
February 18, 2022 0.17 0.26 0.27 0 0 0 41.00 6.25 6.60 6.60 0 0 0
February 18, 2022 0.11 0.19 0.19 0 2,820 0 42.00 7.25 7.45 7.60 0 0 0
February 18, 2022 0.06 0.14 0.16 0 0 0 43.00 8.15 8.40 8.50 0 10 0
March 18, 2022 18.15 18.40 18.40 0 0 0 16.50 0 0.07 0.07 0 90 0
March 18, 2022 17.65 17.90 17.90 0 0 0 17.00 0 0.08 0.08 0 9 0
March 18, 2022 17.15 17.40 17.45 0 0 0 17.50 0 0.09 0.09 0 9 0
March 18, 2022 16.65 16.95 16.95 0 2 0 18.00 0 0.09 0.09 0 72 0
March 18, 2022 16.15 16.50 16.40 0 0 0 18.50 0.01 0.10 0.10 0 16 0
March 18, 2022 15.65 16.00 15.95 0 0 0 19.00 0.01 0.11 0.11 0 12 0
March 18, 2022 15.20 15.50 15.45 0 0 0 19.50 0.03 0.12 0.13 0 0 0
March 18, 2022 14.70 15.00 14.95 0 0 0 20.00 0.04 0.14 0.14 0 2,554 0
March 18, 2022 14.20 14.45 14.45 0 0 0 20.50 0.05 0.16 0.15 0 24 0
March 18, 2022 13.70 14.00 13.95 0 0 0 21.00 0.06 0.16 0.16 0 16 0
March 18, 2022 13.20 13.55 13.50 0 0 0 21.50 0.07 0.17 0.17 0 15 0
March 18, 2022 12.75 13.00 13.00 0 5 0 22.00 0.08 0.20 0.19 0 19 0
March 18, 2022 12.25 12.50 12.55 0 0 0 22.50 0.08 0.22 0.21 0 60 0
March 18, 2022 11.75 12.10 12.05 0 6 0 23.00 0.09 0.23 0.22 0 260 0
March 18, 2022 11.30 11.55 11.55 0 5 0 23.50 0.13 0.25 0.25 0 24 0
March 18, 2022 10.80 11.10 11.10 0 5 0 24.00 0.15 0.27 0.27 0 14 0
March 18, 2022 10.30 10.60 10.60 0 0 0 24.50 0.14 0.30 0.29 0 36 0
March 18, 2022 9.85 10.15 10.15 0 0 0 25.00 0.20 0.32 0.32 0 24 0
March 18, 2022 8.90 9.20 9.20 0 50 0 26.00 0.26 0.38 0.36 0 4 0
March 18, 2022 8.00 8.25 8.25 0 12 0 27.00 0.34 0.45 0.43 0 0 0
March 18, 2022 7.10 7.35 7.40 0 50 0 28.00 0.42 0.53 0.54 0 32 0
March 18, 2022 6.25 6.50 6.50 0 22 0 29.00 0.56 0.68 0.69 0 0 0
March 18, 2022 5.40 5.70 5.65 0 39 0 30.00 0.73 0.84 0.86 0 27 0
March 18, 2022 4.65 4.90 4.85 0 2 0 31.00 0.95 1.05 1.08 0 10 0
March 18, 2022 3.90 4.15 4.10 0 46 0 32.00 1.19 1.36 1.36 0 37 0
March 18, 2022 3.30 3.45 3.45 0 20 0 33.00 1.51 1.69 1.69 0 0 0
March 18, 2022 2.70 2.85 2.50 -0.35 20 1 34.00 1.91 2.10 2.08 0 7 0
March 18, 2022 2.17 2.30 2.33 0 20 0 35.00 2.38 2.58 2.60 0 10 0
March 18, 2022 1.72 1.92 1.88 0 32 0 36.00 2.93 3.10 3.20 0 12 0
March 18, 2022 1.35 1.51 1.51 0 4 0 37.00 3.55 3.75 3.80 0 0 0
March 18, 2022 1.06 1.22 1.20 0 111 0 38.00 4.25 4.45 4.50 0 0 0
March 18, 2022 0.83 0.99 0.95 0 17 0 39.00 5.00 5.25 5.25 0 0 0
March 18, 2022 0.63 0.78 0.74 0 14 0 40.00 5.80 6.10 6.05 0 0 0
March 18, 2022 0.48 0.61 0.58 0 0 0 41.00 6.65 6.85 6.90 0 0 0
March 18, 2022 0.36 0.48 0.45 0 0 0 42.00 7.50 7.75 7.80 0 0 0
March 18, 2022 0.29 0.42 0.37 0 0 0 43.00 8.40 8.65 8.70 0 0 0
April 14, 2022 13.75 14.10 14.05 0 0 0 21.00 0.11 0.23 0.22 0 55 0
April 14, 2022 13.25 13.55 13.55 0 0 0 21.50 0.14 0.25 0.26 0 0 0
April 14, 2022 12.80 13.10 13.10 0 0 0 22.00 0.16 0.28 0.27 0 0 0
April 14, 2022 12.30 12.60 12.60 0 0 0 22.50 0.18 0.29 0.30 0 2,050 0
April 14, 2022 11.85 12.15 12.15 0 0 0 23.00 0.19 0.32 0.33 0 100 0
April 14, 2022 11.35 11.75 11.70 0 0 0 23.50 0.22 0.35 0.36 0 0 0
April 14, 2022 10.90 11.20 11.20 0 0 0 24.00 0.24 0.39 0.39 0 0 0
April 14, 2022 10.45 10.75 10.75 0 0 0 24.50 0.30 0.41 0.41 0 0 0
April 14, 2022 10.00 10.35 10.30 0 0 0 25.00 0.34 0.45 0.45 0 0 0
April 14, 2022 9.05 9.45 9.40 0 10 0 26.00 0.43 0.53 0.54 0 8 0
April 14, 2022 8.20 8.55 8.50 0 3 0 27.00 0.53 0.65 0.65 0 5 0
April 14, 2022 7.35 7.65 7.65 0 0 0 28.00 0.68 0.78 0.75 -0.04 0 10
April 14, 2022 6.55 6.80 6.80 0 0 0 29.00 0.84 0.97 1.00 0 12 0
April 14, 2022 5.75 6.05 6.05 0 25 0 30.00 1.04 1.19 1.21 0 40 0
April 14, 2022 5.00 5.30 5.30 0 0 0 31.00 1.30 1.46 1.47 0 0 0
April 14, 2022 4.35 4.60 4.60 0 0 0 32.00 1.62 1.78 1.78 0 0 0
April 14, 2022 3.70 3.95 3.95 0 4 0 33.00 1.96 2.15 2.15 0 0 0
April 14, 2022 3.15 3.40 3.35 0 5 0 34.00 2.38 2.57 2.58 0 2 0
April 14, 2022 2.66 2.83 2.87 0 39 0 35.00 2.86 3.10 3.10 0 0 0
April 14, 2022 2.18 2.42 2.42 0 20 0 36.00 3.40 3.65 3.65 0 1 0
April 14, 2022 1.83 1.99 2.05 0 22 0 37.00 4.00 4.20 4.30 0 0 0
April 14, 2022 1.51 1.69 1.60 -0.12 3 1 38.00 4.70 4.90 4.95 0 0 0
April 14, 2022 1.23 1.39 1.43 0 0 0 39.00 5.40 5.65 5.65 0 0 0
April 14, 2022 1.01 1.18 1.20 0 0 0 40.00 6.20 6.45 6.45 0 0 0
April 14, 2022 0.84 0.96 0.99 0 0 0 41.00 7.00 7.25 7.25 0 0 0
April 14, 2022 0.69 0.80 0.83 0 0 0 42.00 7.85 8.05 8.10 0 0 0
April 14, 2022 0.58 0.65 0.69 0 0 0 43.00 8.70 8.90 8.95 0 0 0
May 20, 2022 13.85 14.15 14.25 0 0 0 21.00 0.24 0.37 0.36 0 12 0
May 20, 2022 13.40 13.80 13.75 0 0 0 21.50 0.25 0.39 0.40 0 0 0
May 20, 2022 12.90 13.25 13.30 0 0 0 22.00 0.29 0.44 0.43 0 0 0
May 20, 2022 12.45 12.80 12.80 0 0 0 22.50 0.30 0.46 0.46 0 0 0
May 20, 2022 12.00 12.35 12.35 0 0 0 23.00 0.35 0.48 0.49 0 0 0
May 20, 2022 11.55 11.95 11.85 0 0 0 23.50 0.39 0.53 0.54 0 0 0
May 20, 2022 11.05 11.50 11.40 0 0 0 24.00 0.43 0.59 0.59 0 0 0
May 20, 2022 10.65 11.00 10.95 0 5 0 24.50 0.48 0.62 0.62 0 12 0
May 20, 2022 10.20 10.55 10.55 0 0 0 25.00 0.55 0.68 0.68 0 0 0
May 20, 2022 9.30 9.70 9.65 0 0 0 26.00 0.67 0.80 0.80 0 5 0
May 20, 2022 8.45 8.85 8.85 0 20 0 27.00 0.81 0.97 0.95 0 0 0
May 20, 2022 7.70 8.00 8.00 0 0 0 28.00 1.00 1.16 1.14 0 0 0
May 20, 2022 6.90 7.20 7.20 0 0 0 29.00 1.20 1.39 1.37 0 0 0
May 20, 2022 6.15 6.50 6.50 0 9 0 30.00 1.44 1.64 1.63 0 0 0
May 20, 2022 5.45 5.75 5.80 0 5 0 31.00 1.75 1.96 1.93 0 0 0
May 20, 2022 4.80 5.15 5.10 0 0 0 32.00 2.07 2.31 2.27 0 0 0
May 20, 2022 4.20 4.45 4.50 0 10 0 33.00 2.45 2.71 2.66 0 0 0
May 20, 2022 3.70 3.90 3.65 -0.30 5 10 34.00 2.89 3.15 3.15 0 0 0
May 20, 2022 3.15 3.40 3.45 0 0 0 35.00 3.40 3.65 3.65 0 12 0
May 20, 2022 2.74 3.00 3.00 0 10 0 36.00 3.90 4.15 4.20 0 0 0
May 20, 2022 2.35 2.60 2.63 0 5 0 37.00 4.50 4.75 4.80 0 0 0
May 20, 2022 2.01 2.27 2.28 0 0 0 38.00 5.15 5.40 5.45 0 0 0
May 20, 2022 1.68 1.86 1.98 0 0 0 39.00 5.85 6.15 6.15 0 0 0
May 20, 2022 1.43 1.61 1.71 0 0 0 40.00 6.60 6.90 6.95 0 0 0
May 20, 2022 1.22 1.39 1.49 0 0 0 41.00 7.40 7.70 7.70 0 0 0
May 20, 2022 1.09 1.27 1.29 0 0 0 42.00 8.20 8.50 8.50 0 0 0
May 20, 2022 0.93 1.11 1.07 0 0 0 43.00 9.05 9.30 9.35 0 0 0
June 17, 2022 16.75 17.15 17.15 0 0 0 18.00 0.17 0.27 0.26 0 22 0
June 17, 2022 15.80 16.15 16.15 0 0 0 19.00 0.22 0.32 0.33 0 17 0
June 17, 2022 14.85 15.20 15.30 0 2 0 20.00 0.26 0.38 0.38 0 0 0
June 17, 2022 13.95 14.35 14.35 0 0 0 21.00 0.32 0.44 0.45 0 200 0
June 17, 2022 13.45 13.90 13.90 0 0 0 21.50 0.35 0.50 0.50 0 0 0
June 17, 2022 13.00 13.40 13.40 0 15 0 22.00 0.38 0.51 0.54 0 0 0
June 17, 2022 12.55 12.95 12.95 0 0 0 22.50 0.43 0.57 0.57 0 0 0
June 17, 2022 12.10 12.50 12.50 0 0 0 23.00 0.48 0.62 0.62 0 0 0
June 17, 2022 11.65 12.05 12.05 0 0 0 23.50 0.51 0.68 0.67 0 0 0
June 17, 2022 11.20 11.60 11.60 0 0 0 24.00 0.58 0.73 0.73 0 0 0
June 17, 2022 10.80 11.15 11.20 0 0 0 24.50 0.63 0.79 0.81 0 0 0
June 17, 2022 10.35 10.70 10.75 0 48 0 25.00 0.71 0.85 0.87 0 20 0
June 17, 2022 9.50 9.85 9.85 0 0 0 26.00 0.86 1.00 1.00 0 0 0
June 17, 2022 8.70 9.10 9.05 0 0 0 27.00 0.99 1.18 1.18 0 5 0
June 17, 2022 7.90 8.20 8.25 0 15 0 28.00 1.19 1.41 1.38 0 0 0
June 17, 2022 7.15 7.45 7.55 0 0 0 29.00 1.44 1.66 1.64 0 0 0
June 17, 2022 6.45 6.75 6.85 0 35 0 30.00 1.70 1.94 1.92 0 20 0
June 17, 2022 5.80 6.05 6.10 0 0 0 31.00 2.00 2.27 2.24 0 0 0
June 17, 2022 5.15 5.40 5.30 -0.20 0 3 32.00 2.36 2.64 2.60 0 0 0
June 17, 2022 4.55 4.90 4.85 0 12 0 33.00 2.77 3.10 3.00 0 0 0
June 17, 2022 4.00 4.35 4.30 0 20 0 34.00 3.20 3.55 3.50 0 0 0
June 17, 2022 3.50 3.80 3.80 0 0 0 35.00 3.70 4.00 3.95 0 0 0
June 17, 2022 3.05 3.40 3.40 0 5 0 36.00 4.25 4.55 4.60 0 0 0
June 17, 2022 2.68 2.86 3.00 0 5 0 37.00 4.85 5.20 5.20 0 0 0
June 17, 2022 2.34 2.51 2.66 0 10 0 38.00 5.50 5.85 5.85 0 17 0
June 17, 2022 2.02 2.22 2.33 0 0 0 39.00 6.20 6.50 6.55 0 0 0
June 17, 2022 1.76 1.96 2.06 0 0 0 40.00 6.90 7.20 7.25 0 0 0
June 17, 2022 1.53 1.72 1.83 0 0 0 41.00 7.70 7.95 8.00 0 0 0
June 17, 2022 1.31 1.48 1.54 0 0 0 42.00 8.45 8.85 8.85 0 0 0
June 17, 2022 1.15 1.31 1.35 0 0 0 43.00 9.25 9.55 9.70 0 0 0
September 16, 2022 16.95 17.35 17.40 0 24 0 18.00 0.40 0.51 0.51 0 0 0
September 16, 2022 16.00 16.45 16.50 0 8 0 19.00 0.46 0.60 0.60 0 0 0
September 16, 2022 15.15 15.55 15.60 0 0 0 20.00 0.54 0.69 0.70 0 0 0
September 16, 2022 14.25 14.75 14.70 0 5 0 21.00 0.65 0.81 0.83 0 0 0
September 16, 2022 13.40 13.90 13.85 0 0 0 22.00 0.78 0.95 0.96 0 199 0
September 16, 2022 12.55 13.05 13.00 0 0 0 23.00 0.94 1.10 1.10 0 0 0
September 16, 2022 11.70 12.15 12.15 0 0 0 24.00 1.07 1.24 1.25 0 0 0
September 16, 2022 10.90 11.35 11.35 0 0 0 25.00 1.26 1.44 1.46 0 12 0
September 16, 2022 10.10 10.55 10.50 0 8 0 26.00 1.46 1.67 1.69 0 12 0
September 16, 2022 8.65 9.05 9.05 0 0 0 28.00 1.91 2.19 2.17 0 1 0
September 16, 2022 7.30 7.70 7.70 0 18 0 30.00 2.54 2.85 2.82 0 0 0
September 16, 2022 6.05 6.40 6.45 0 0 0 32.00 3.25 3.60 3.60 0 0 0
September 16, 2022 5.00 5.40 5.45 0 1 0 34.00 4.15 4.55 4.55 0 0 0
September 16, 2022 4.15 4.50 4.45 0 7 0 36.00 5.25 5.65 5.55 0 0 0
September 16, 2022 3.40 3.75 3.75 0 4 0 38.00 6.40 6.85 6.80 0 0 0
September 16, 2022 2.66 2.95 3.10 0 0 0 40.00 7.75 8.25 8.15 0 0 0
September 16, 2022 2.20 2.44 2.54 0 0 0 42.00 9.25 9.75 9.65 0 0 0
December 16, 2022 13.05 13.50 13.50 0 0 0 23.00 1.33 1.61 1.60 0 8 0
December 16, 2022 12.20 12.75 12.75 0 0 0 24.00 1.49 1.83 1.84 0 0 0
December 16, 2022 10.70 11.35 11.30 0 8 0 26.00 2.00 2.37 2.36 0 0 0
December 16, 2022 9.30 9.90 10.00 0 0 0 28.00 2.57 2.97 2.96 0 0 0
December 16, 2022 8.05 8.65 8.65 0 10 0 30.00 3.25 3.75 3.75 0 0 0
December 16, 2022 6.90 7.45 7.55 0 0 0 32.00 4.05 4.60 4.50 0 0 0
December 16, 2022 5.90 6.45 6.50 0 0 0 34.00 5.00 5.60 5.60 0 2 0
December 16, 2022 4.95 5.40 5.50 0 0 0 36.00 6.05 6.70 6.65 0 0 0
December 16, 2022 4.20 4.65 4.85 0 0 0 38.00 7.25 7.95 7.90 0 0 0
December 16, 2022 3.50 4.00 4.05 0 0 0 40.00 8.55 9.20 9.15 0 0 0
December 16, 2022 2.96 3.40 3.55 0 0 0 42.00 10.00 10.60 10.55 0 0 0
January 20, 2023 28.50 29.00 29.00 0 65 0 6.00 0 0.10 0.11 0 93 0
January 20, 2023 27.55 28.05 28.00 0 0 0 7.00 0.07 0.14 0.14 0 195 0
January 20, 2023 26.60 27.10 27.05 0 0 0 8.00 0.13 0.20 0.20 0 55 0
January 20, 2023 25.55 26.15 26.10 0 0 0 9.00 0.16 0.25 0.26 0 0 0
January 20, 2023 24.60 25.20 25.20 0 1 0 10.00 0.19 0.32 0.32 0 7 0
January 20, 2023 23.65 24.25 24.25 0 0 0 11.00 0.23 0.39 0.40 0 0 0
January 20, 2023 22.80 23.30 23.30 0 0 0 12.00 0.27 0.47 0.47 0 0 0
January 20, 2023 21.90 22.40 22.40 0 13 0 13.00 0.33 0.52 0.53 0 3 0
January 20, 2023 20.95 21.45 21.50 0 30 0 14.00 0.37 0.60 0.60 0 15 0
January 20, 2023 20.00 20.60 20.60 0 3 0 15.00 0.47 0.66 0.66 0 7 0
January 20, 2023 19.15 19.65 19.70 0 14 0 16.00 0.49 0.73 0.75 0 14 0
January 20, 2023 18.30 18.80 18.80 0 0 0 17.00 0.57 0.82 0.85 0 0 0
January 20, 2023 17.40 17.90 17.95 0 0 0 18.00 0.67 0.95 0.97 0 20 0
January 20, 2023 16.55 17.10 17.10 0 0 0 19.00 0.80 1.08 1.07 0 18 0
January 20, 2023 15.65 16.25 16.20 0 0 0 20.00 0.97 1.22 1.22 0 2,500 0
January 20, 2023 14.80 15.40 15.40 0 0 0 21.00 1.13 1.36 1.39 0 0 0
January 20, 2023 14.05 14.60 14.55 0 5 0 22.00 1.33 1.58 1.58 0 2 0
January 20, 2023 13.20 13.75 13.80 0 0 0 23.00 1.44 1.79 1.79 0 1 0
January 20, 2023 12.30 13.00 13.05 0 2 0 24.00 1.64 2.01 2.00 0 45 0
January 20, 2023 11.70 12.25 12.30 0 10 0 25.00 1.86 2.24 2.26 0 1 0
January 20, 2023 10.90 11.50 11.60 0 0 0 26.00 2.15 2.55 2.56 0 40 0
January 20, 2023 10.20 10.85 10.85 0 0 0 27.00 2.39 2.86 2.85 0 0 0
January 20, 2023 9.55 10.15 10.20 0 9 0 28.00 2.68 3.20 3.25 0 0 0
January 20, 2023 8.85 9.55 9.65 0 515 0 29.00 3.05 3.55 3.60 0 500 0
January 20, 2023 8.30 9.10 9.20 0 11 0 30.00 3.45 3.95 4.00 0 32 0
January 20, 2023 7.70 8.25 8.40 0 10 0 31.00 3.85 4.40 4.40 0 0 0
January 20, 2023 7.15 7.70 7.95 0 0 0 32.00 4.25 4.85 4.80 0 0 0
January 20, 2023 6.65 7.15 7.35 0 0 0 33.00 4.75 5.35 5.35 0 0 0
January 20, 2023 6.10 6.65 6.95 0 3 0 34.00 5.20 5.85 5.85 0 0 0
January 20, 2023 5.65 6.15 6.25 0 35 0 35.00 5.75 6.40 6.30 0 5 0
January 20, 2023 5.25 5.80 5.90 0 3 0 36.00 6.30 6.90 6.85 0 0 0
January 20, 2023 3.80 4.40 4.45 0 7 0 40.00 8.70 9.55 9.40 0 22 0
January 20, 2023 0.83 1.20 1.21 0 0 0 60.00 25.75 26.20 26.30 0 0 0
January 19, 2024 20.25 21.55 21.55 0 3 0 15.00 0.81 1.54 1.56 0 2 0
January 19, 2024 16.45 17.85 17.80 0 0 0 20.00 1.65 2.71 2.65 0 12 0
January 19, 2024 15.85 17.15 17.15 0 1 0 21.00 1.87 2.91 2.99 0 0 0
January 19, 2024 15.15 16.50 16.50 0 0 0 22.00 2.12 3.25 3.30 0 0 0
January 19, 2024 13.70 15.05 15.25 0 1 0 24.00 2.72 3.95 4.05 0 0 0
January 19, 2024 13.20 14.65 14.65 0 1 0 25.00 3.05 4.35 4.40 0 0 0
January 19, 2024 11.95 13.75 13.55 0 10 0 27.00 3.75 5.20 5.20 0 0 0
January 19, 2024 11.35 13.15 13.00 0 1 0 28.00 4.15 5.50 5.55 0 0 0
January 19, 2024 10.80 12.30 12.25 0 0 0 29.00 4.60 5.95 6.05 0 0 0
January 19, 2024 10.25 11.65 11.80 0 0 0 30.00 5.05 6.55 6.45 0 0 0
January 19, 2024 9.25 10.70 10.85 0 0 0 32.00 6.05 7.40 7.40 0 0 0
January 19, 2024 7.90 9.75 9.60 0 10 0 35.00 7.60 9.05 9.15 0 10 0
January 19, 2024 6.05 7.90 8.00 0 0 0 40.00 10.80 12.20 12.30 0 0 0
January 19, 2024 2.09 3.75 4.00 0 0 0 60.00 26.40 28.15 28.05 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.