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.

IMO – Imperial Oil Limited

Last update: July 13, 2025 at 6:02 a.m.   (Real-time)

  • Last price: 112.890
  • Net change: 2.330
  • Bid price: 112.400
  • Ask price: 113.000
  • 30-day historical volatility: 15.26%
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: 3,945
Volume: 1,420
Open interest: 1,091
Volume: 7
July 25, 2025 (Weekly) 17.85 18.30 18.30 0 0 0 95.00 0 0.15 0.15 0 10 0
July 25, 2025 (Weekly) 16.90 17.25 17.25 0 1 0 96.00 0 0.17 0.17 0 0 0
July 25, 2025 (Weekly) 15.90 16.30 16.30 0 0 0 97.00 0 0.21 0.21 0 12 0
July 25, 2025 (Weekly) 14.90 15.30 15.30 0 0 0 98.00 0.01 0.22 0.22 0 0 0
July 25, 2025 (Weekly) 13.95 14.35 14.35 0 0 0 99.00 0.01 0.25 0.25 0 0 0
July 25, 2025 (Weekly) 12.95 13.40 13.40 0 0 0 100.00 0.01 0.28 0.28 0 0 0
July 25, 2025 (Weekly) 11.05 11.45 11.45 0 0 0 102.00 0.06 0.36 0.36 0 0 0
July 25, 2025 (Weekly) 9.10 9.55 9.55 0 10 0 104.00 0.18 0.45 0.45 0 0 0
July 25, 2025 (Weekly) 7.30 7.65 7.65 0 10 0 106.00 0.35 0.56 0.56 0 0 0
July 25, 2025 (Weekly) 5.50 5.90 5.90 0 0 0 108.00 0.54 0.81 0.81 0 12 0
July 25, 2025 (Weekly) 3.90 4.25 4.25 0 0 0 110.00 0.90 1.20 1.20 0 5 0
July 25, 2025 (Weekly) 2.49 2.83 2.83 0 710 0 112.00 1.49 1.80 1.80 0 0 0
July 25, 2025 (Weekly) 1.41 1.70 1.70 0 30 0 114.00 2.39 2.72 2.73 0 0 0
July 25, 2025 (Weekly) 0.66 0.95 0.95 0 2 0 116.00 3.60 3.95 4.00 0 0 0
July 25, 2025 (Weekly) 0.22 0.47 0.47 0 0 0 118.00 5.15 5.55 5.55 0 0 0
July 25, 2025 (Weekly) 0.02 0.23 0.23 0 0 0 120.00 6.95 7.35 7.35 0 0 0
August 1, 2025 (Weekly) 14.10 14.55 14.55 0 0 0 99.00 0.15 0.46 0.46 0 0 0
August 1, 2025 (Weekly) 13.15 13.60 13.60 0 0 0 100.00 0.23 0.50 0.50 0 0 0
August 1, 2025 (Weekly) 11.25 11.75 11.75 0 0 0 102.00 0.34 0.54 0.54 0 0 0
August 1, 2025 (Weekly) 9.45 9.85 9.85 0 0 0 104.00 0.51 0.69 0.69 0 0 0
August 1, 2025 (Weekly) 7.65 8.05 8.05 0 0 0 106.00 0.72 0.91 0.91 -0.62 0 1
August 1, 2025 (Weekly) 6.05 6.40 6.40 0 0 0 108.00 1.05 1.25 1.25 0 4 0
August 1, 2025 (Weekly) 4.55 4.90 4.90 0 0 0 110.00 1.58 1.74 1.74 0 0 0
August 1, 2025 (Weekly) 3.20 3.50 3.50 0 600 0 112.00 2.14 2.40 2.40 0 0 0
August 1, 2025 (Weekly) 2.11 2.40 2.40 0 0 0 114.00 3.00 3.40 3.40 0 0 0
August 1, 2025 (Weekly) 1.42 1.61 1.61 0 0 0 116.00 4.20 4.55 4.55 0 0 0
August 1, 2025 (Weekly) 0.81 0.98 0.98 0 0 0 118.00 5.60 6.00 6.00 0 0 0
August 1, 2025 (Weekly) 0.40 0.57 0.57 0 0 0 120.00 7.20 7.55 7.55 0 0 0
August 8, 2025 (Weekly) 13.30 13.75 13.75 0 0 0 100.00 0.34 0.63 0.63 0 0 0
August 8, 2025 (Weekly) 11.45 11.95 11.95 0 0 0 102.00 0.48 0.78 0.78 0 0 0
August 8, 2025 (Weekly) 9.65 10.10 10.10 0 0 0 104.00 0.67 0.92 0.92 0 0 0
August 8, 2025 (Weekly) 7.95 8.40 8.40 0 0 0 106.00 0.94 1.20 1.20 0 0 0
August 8, 2025 (Weekly) 6.35 6.75 6.75 0 0 0 108.00 1.27 1.58 1.58 0 0 0
August 8, 2025 (Weekly) 4.85 5.25 5.25 0 0 0 110.00 1.82 2.10 2.10 0 0 0
August 8, 2025 (Weekly) 3.55 3.85 3.85 0 0 0 112.00 2.43 2.79 2.79 0 0 0
August 8, 2025 (Weekly) 2.45 2.75 2.75 0 0 0 114.00 3.30 3.70 3.70 0 0 0
August 8, 2025 (Weekly) 1.68 1.90 1.90 0 0 0 116.00 4.45 4.85 4.85 0 0 0
August 8, 2025 (Weekly) 1.01 1.25 1.25 0.35 0 1,200 118.00 5.80 6.25 6.25 0 0 0
August 22, 2025 (Weekly) 11.60 12.60 12.60 0 0 0 102.00 0.68 1.18 1.18 0 0 0
August 22, 2025 (Weekly) 9.90 10.90 10.90 0 0 0 104.00 0.98 1.44 1.44 0 0 0
August 22, 2025 (Weekly) 8.25 9.20 9.20 0 0 0 106.00 1.32 1.82 1.82 0 0 0
August 22, 2025 (Weekly) 6.70 7.60 7.60 0 0 0 108.00 1.76 2.26 2.26 0 0 0
August 22, 2025 (Weekly) 5.35 6.25 6.25 0 0 0 110.00 2.20 2.89 2.89 0 0 0
August 22, 2025 (Weekly) 4.15 4.60 4.60 0 0 0 112.00 2.95 3.50 3.50 0 0 0
August 22, 2025 (Weekly) 3.00 3.50 3.50 0 0 0 114.00 3.80 4.40 4.40 0 0 0
August 22, 2025 (Weekly) 2.12 2.84 2.84 0 0 0 116.00 4.95 5.65 5.65 0 0 0
August 22, 2025 (Weekly) 1.55 2.01 2.01 0 0 0 118.00 6.10 7.00 7.00 0 0 0
August 29, 2025 (Weekly) 12.15 12.55 12.55 0 0 0 102.00 0.93 1.25 1.25 0 0 0
August 29, 2025 (Weekly) 10.35 10.90 10.90 0 0 0 104.00 1.20 1.55 1.55 0 0 0
August 29, 2025 (Weekly) 8.70 9.25 9.25 0 0 0 106.00 1.55 1.92 1.92 0 0 0
August 29, 2025 (Weekly) 7.20 7.70 7.70 0 0 0 108.00 2.01 2.30 2.30 0 0 0
August 29, 2025 (Weekly) 5.80 6.20 6.20 0 0 0 110.00 2.54 2.98 2.98 0 0 0
August 29, 2025 (Weekly) 4.50 4.95 4.95 0 0 0 112.00 3.20 3.70 3.70 0 0 0
August 29, 2025 (Weekly) 3.40 3.85 3.85 0 0 0 114.00 4.10 4.60 4.60 0 0 0
August 29, 2025 (Weekly) 2.49 2.91 2.91 0 0 0 116.00 5.20 5.70 5.70 0 0 0
August 29, 2025 (Weekly) 1.81 2.14 2.14 0 0 0 118.00 6.45 6.95 6.95 0 0 0
July 18, 2025 44.40 45.25 45.25 0 0 0 68.00 0 0.07 0.07 0 0 0
July 18, 2025 42.40 43.25 43.25 0 0 0 70.00 0 0.07 0.07 0 0 0
July 18, 2025 40.80 41.10 41.10 0 0 0 72.00 0 0.07 0.07 0 0 0
July 18, 2025 38.80 39.10 39.10 0 0 0 74.00 0 0.07 0.07 0 0 0
July 18, 2025 36.80 37.10 37.10 0 0 0 76.00 0 0.07 0.07 0 0 0
July 18, 2025 34.80 35.10 35.10 0 0 0 78.00 0 0.07 0.07 0 0 0
July 18, 2025 32.80 33.10 33.10 0 0 0 80.00 0 0.07 0.07 0 0 0
July 18, 2025 30.80 31.10 31.10 0 10 0 82.00 0 0.07 0.07 0 0 0
July 18, 2025 28.80 29.10 29.10 0 0 0 84.00 0 0.07 0.07 0 10 0
July 18, 2025 26.80 27.10 27.10 0 5 0 86.00 0 0.07 0.07 0 13 0
July 18, 2025 24.80 25.10 25.10 0 0 0 88.00 0 0.07 0.07 0 10 0
July 18, 2025 22.80 23.15 23.15 0 0 0 90.00 0 0.07 0.07 0 18 0
July 18, 2025 20.80 21.15 21.15 0 0 0 92.00 0 0.07 0.07 0 5 0
July 18, 2025 18.80 19.15 19.15 0 0 0 94.00 0 0.07 0.07 0 5 0
July 18, 2025 16.80 17.15 17.15 0 25 0 96.00 0 0.07 0.07 0 5 0
July 18, 2025 14.80 15.15 15.15 0 26 0 98.00 0 0.07 0.07 0 6 0
July 18, 2025 12.80 13.20 13.20 0 21 0 100.00 0 0.09 0.09 0 56 0
July 18, 2025 10.80 11.20 11.20 0 0 0 102.00 0 0.14 0.14 0 0 0
July 18, 2025 8.85 9.25 9.25 0 0 0 104.00 0 0.19 0.19 0 0 0
July 18, 2025 7.85 8.25 8.25 0 240 0 105.00 0.01 0.23 0.23 0 8 0
July 18, 2025 6.90 7.30 7.30 0 0 0 106.00 0.01 0.27 0.27 0 0 0
July 18, 2025 5.00 5.45 5.40 0 0 0 108.00 0.10 0.37 0.37 0 10 0
July 18, 2025 3.20 3.65 3.65 0 614 0 110.00 0.35 0.59 0.59 0 62 0
July 18, 2025 1.73 2.07 2.07 1.02 0 2 112.00 0.80 1.10 1.10 0 0 0
July 18, 2025 0.64 0.99 0.99 0 0 0 114.00 1.69 2.02 2.03 0 0 0
July 18, 2025 0.32 0.59 0.59 0 403 0 115.00 2.34 2.67 2.68 0 200 0
July 18, 2025 0.12 0.35 0.35 0 0 0 116.00 3.10 3.45 3.50 0 0 0
July 18, 2025 0.01 0.15 0.15 0 0 0 118.00 4.90 5.30 5.30 0 0 0
July 18, 2025 0 0.09 0.09 0 11 0 120.00 6.95 7.25 7.25 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 125.00 11.95 12.25 12.25 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 130.00 16.95 17.25 17.25 0 0 0
August 15, 2025 44.50 45.75 45.75 0 0 0 68.00 0 0.08 0.08 0 12 0
August 15, 2025 42.50 43.65 43.65 0 0 0 70.00 0 0.07 0.07 0 0 0
August 15, 2025 40.95 41.25 41.25 0 0 0 72.00 0 0.07 0.07 0 0 0
August 15, 2025 38.95 39.25 39.25 0 0 0 74.00 0 0.07 0.07 0 0 0
August 15, 2025 36.95 37.25 37.25 0 0 0 76.00 0 0.07 0.07 0 0 0
August 15, 2025 34.95 35.30 35.30 0 0 0 78.00 0 0.08 0.08 0 0 0
August 15, 2025 32.95 33.30 33.30 0 0 0 80.00 0 0.09 0.09 0 2 0
August 15, 2025 30.95 31.35 31.35 0 0 0 82.00 0 0.11 0.11 0 0 0
August 15, 2025 28.95 29.40 29.40 0 0 0 84.00 0.01 0.15 0.15 0 0 0
August 15, 2025 27.00 27.45 27.45 0 0 0 86.00 0.01 0.19 0.19 0 0 0
August 15, 2025 25.05 25.45 25.45 0 10 0 88.00 0.01 0.23 0.23 0 2 0
August 15, 2025 23.10 23.50 23.50 0 5 0 90.00 0.04 0.28 0.28 0 14 0
August 15, 2025 21.15 21.55 21.55 0 0 0 92.00 0.08 0.34 0.34 0 14 0
August 15, 2025 19.25 19.65 19.65 0 0 0 94.00 0.14 0.41 0.41 0 1 0
August 15, 2025 17.30 17.75 17.75 0 0 0 96.00 0.20 0.50 0.50 0 0 0
August 15, 2025 15.40 15.85 15.85 0 10 0 98.00 0.33 0.58 0.58 0 0 0
August 15, 2025 13.50 14.00 14.00 0 5 0 100.00 0.44 0.71 0.71 0 25 0
August 15, 2025 9.05 9.50 9.50 0 17 0 105.00 0.99 1.21 1.21 0 21 0
August 15, 2025 5.15 5.45 5.45 1.30 20 7 110.00 2.07 2.32 2.32 0 22 0
August 15, 2025 2.30 2.56 2.56 0.56 23 200 115.00 4.15 4.45 4.45 0 0 0
August 15, 2025 0.77 0.94 0.94 0 410 0 120.00 7.50 7.90 7.90 0 0 0
August 15, 2025 0.15 0.31 0.31 0 25 1 125.00 11.95 12.35 12.35 0 0 0
August 15, 2025 0.01 0.09 0.09 0 0 0 130.00 16.95 17.25 17.25 0 0 0
September 19, 2025 44.65 45.60 45.60 0 0 0 68.00 0.01 0.09 0.09 0 6 0
September 19, 2025 42.70 43.60 43.60 0 0 0 70.00 0.01 0.11 0.11 0 25 0
September 19, 2025 41.00 41.40 41.40 0 0 0 72.00 0.01 0.13 0.13 0 0 0
September 19, 2025 39.00 39.45 39.45 0 0 0 74.00 0.01 0.17 0.17 0 0 0
September 19, 2025 37.05 37.50 37.50 0 0 0 76.00 0.01 0.21 0.21 0 0 0
September 19, 2025 35.05 35.55 35.55 0 0 0 78.00 0.04 0.25 0.25 0 0 0
September 19, 2025 33.05 33.60 33.60 0 0 0 80.00 0.10 0.32 0.32 0 16 0
September 19, 2025 31.10 31.65 31.65 0 0 0 82.00 0.12 0.36 0.36 0 0 0
September 19, 2025 29.15 29.70 29.70 0 0 0 84.00 0.17 0.42 0.42 0 0 0
September 19, 2025 28.20 28.70 28.70 0 0 0 85.00 0.20 0.45 0.45 0 23 0
September 19, 2025 27.25 27.75 27.75 0 0 0 86.00 0.23 0.49 0.49 0 0 0
September 19, 2025 25.30 25.80 25.80 0 10 0 88.00 0.30 0.57 0.57 0 0 0
September 19, 2025 23.40 23.90 23.90 0 10 0 90.00 0.43 0.65 0.65 0 16 0
September 19, 2025 21.50 22.00 22.00 0 5 0 92.00 0.52 0.76 0.76 0 0 0
September 19, 2025 19.60 20.10 20.10 0 0 0 94.00 0.65 0.90 0.90 0 0 0
September 19, 2025 18.65 19.20 19.20 0 11 0 95.00 0.72 0.97 0.97 0 5 0
September 19, 2025 17.75 18.25 18.25 0 1 0 96.00 0.80 1.05 1.05 0 0 0
September 19, 2025 15.90 16.40 16.40 0 19 0 98.00 1.00 1.20 1.20 0 1 0
September 19, 2025 14.15 14.60 14.60 0 35 0 100.00 1.24 1.45 1.45 0 28 0
September 19, 2025 10.00 10.40 10.40 0 25 0 105.00 2.08 2.32 2.33 0 0 0
September 19, 2025 6.40 6.65 6.65 0 66 0 110.00 3.50 3.80 3.80 0 10 0
September 19, 2025 3.60 3.85 3.85 0 48 0 115.00 5.70 6.05 6.05 0 0 0
September 19, 2025 1.75 1.98 1.98 0 31 0 120.00 8.85 9.20 9.20 0 0 0
September 19, 2025 0.68 0.88 0.88 0 0 0 125.00 12.75 13.15 13.20 0 0 0
September 19, 2025 0.18 0.37 0.37 0 0 0 130.00 17.30 18.20 18.20 0 0 0
September 19, 2025 0 0.08 0.08 0 20 0 140.00 26.80 27.80 27.80 0 0 0
October 17, 2025 35.05 35.70 35.70 0 0 0 78.00 0.14 0.43 0.43 0 20 0
October 17, 2025 33.10 33.80 33.80 0 0 0 80.00 0.19 0.50 0.50 0 0 0
October 17, 2025 31.20 31.85 31.85 0 0 0 82.00 0.26 0.57 0.57 0 0 0
October 17, 2025 29.30 29.90 29.90 0 0 0 84.00 0.33 0.66 0.66 0 0 0
October 17, 2025 27.35 28.00 28.00 0 0 0 86.00 0.41 0.76 0.76 0 0 0
October 17, 2025 25.45 26.10 26.10 0 0 0 88.00 0.55 0.85 0.85 0 9 0
October 17, 2025 23.55 24.20 24.20 0 0 0 90.00 0.67 0.98 0.98 0 0 0
October 17, 2025 21.75 22.35 22.35 0 0 0 92.00 0.81 1.14 1.14 0 0 0
October 17, 2025 19.85 20.55 20.55 0 0 0 94.00 0.98 1.31 1.31 0 0 0
October 17, 2025 18.10 18.65 18.65 0 0 0 96.00 1.19 1.46 1.46 0 0 0
October 17, 2025 16.35 16.90 16.90 0 0 0 98.00 1.43 1.71 1.72 0 0 0
October 17, 2025 14.70 15.15 15.15 0 15 0 100.00 1.71 2.01 2.02 0 1 0
October 17, 2025 10.70 11.15 11.15 0 5 0 105.00 2.70 3.05 3.05 0 4 0
October 17, 2025 7.25 7.60 7.60 0 14 0 110.00 4.25 4.60 4.60 0 1 0
October 17, 2025 4.50 4.95 4.95 0 0 0 115.00 6.45 6.90 6.90 -1.45 1 4
October 17, 2025 2.53 2.86 2.86 0 3 0 120.00 9.50 9.90 9.90 0 0 0
October 17, 2025 1.25 1.54 1.54 0 0 0 125.00 13.20 13.65 13.65 0 0 0
October 17, 2025 0.52 0.76 0.76 0 0 0 130.00 17.35 18.05 18.05 0 0 0
November 21, 2025 24.00 24.80 24.80 0 0 0 90.00 1.02 1.40 1.40 0 1 0
November 21, 2025 22.20 22.95 22.95 0 0 0 92.00 1.20 1.60 1.60 0 0 0
November 21, 2025 20.50 21.15 21.15 0 0 0 94.00 1.46 1.80 1.80 0 0 0
November 21, 2025 18.75 19.45 19.45 0 0 0 96.00 1.72 2.09 2.09 0 0 0
November 21, 2025 17.10 17.75 17.75 0 0 0 98.00 2.01 2.40 2.40 0 0 0
November 21, 2025 15.45 16.10 16.10 0 0 0 100.00 2.36 2.77 2.77 0 0 0
November 21, 2025 11.70 12.25 12.25 0 0 0 105.00 3.55 3.95 3.95 0 0 0
November 21, 2025 8.45 8.85 8.85 0 0 0 110.00 5.20 5.65 5.65 0 0 0
November 21, 2025 5.65 6.15 6.15 0 0 0 115.00 7.50 7.90 7.90 0 1 0
November 21, 2025 3.55 4.05 4.05 0 2 0 120.00 10.35 10.80 10.80 0 0 0
November 21, 2025 2.07 2.46 2.46 0 0 0 125.00 13.85 14.40 14.40 0 0 0
November 21, 2025 1.10 1.47 1.47 0 0 0 130.00 17.90 18.50 18.50 0 0 0
December 19, 2025 42.60 44.05 44.05 0 0 0 70.00 0.25 0.56 0.56 0 142 0
December 19, 2025 38.15 39.05 39.05 0 0 0 75.00 0.39 0.77 0.77 0 2 0
December 19, 2025 33.45 34.30 34.30 0 1 0 80.00 0.61 1.06 1.06 0 44 0
December 19, 2025 28.80 29.65 29.65 0 0 0 85.00 0.94 1.37 1.37 0 15 0
December 19, 2025 24.30 25.00 25.00 0 1 0 90.00 1.44 1.80 1.80 -0.53 14 2
December 19, 2025 19.95 20.65 20.65 0 10 0 95.00 2.06 2.49 2.49 0 42 0
December 19, 2025 19.10 19.80 19.80 0 0 0 96.00 2.17 2.61 2.61 0 0 0
December 19, 2025 17.45 18.15 18.15 0 0 0 98.00 2.51 2.98 2.98 0 0 0
December 19, 2025 15.80 16.55 16.50 0 35 0 100.00 2.92 3.45 3.45 0 13 0
December 19, 2025 12.20 12.80 12.80 0 0 0 105.00 4.15 4.70 4.70 0 0 0
December 19, 2025 8.95 9.50 9.50 0 22 0 110.00 5.90 6.50 6.50 0 0 0
December 19, 2025 6.25 6.90 6.90 0 5 0 115.00 8.20 8.80 8.80 0 0 0
December 19, 2025 4.10 4.50 4.50 0 14 0 120.00 11.05 11.65 11.65 0 0 0
December 19, 2025 2.57 3.10 3.10 0 0 0 125.00 14.40 15.05 15.05 0 0 0
December 19, 2025 1.49 1.93 1.93 0 0 0 130.00 18.30 18.95 18.95 0 0 0
December 19, 2025 0.45 0.70 0.70 0 11 0 140.00 27.40 28.60 28.60 0 0 0
March 20, 2026 42.95 44.40 44.40 0 0 0 70.00 0.61 1.05 1.05 0 20 0
March 20, 2026 38.55 39.55 39.55 0 0 0 75.00 0.88 1.35 1.35 0 6 0
March 20, 2026 33.90 34.95 34.95 0 12 0 80.00 1.25 1.70 1.70 0 4 0
March 20, 2026 29.45 30.40 30.40 0 1 0 85.00 1.74 2.23 2.23 0 3 0
March 20, 2026 25.10 26.10 26.10 0 0 0 90.00 2.47 2.88 2.88 0 5 0
March 20, 2026 21.15 22.00 22.00 0 0 0 95.00 3.40 3.80 3.80 0 0 0
March 20, 2026 17.35 18.25 18.25 0 0 0 100.00 4.50 4.95 5.00 0 0 0
March 20, 2026 10.95 11.55 11.55 0 10 0 110.00 8.00 8.40 8.40 0 0 0
March 20, 2026 6.30 6.80 6.80 -0.10 150 10 120.00 13.00 13.50 13.50 0 10 0
March 20, 2026 3.25 3.60 3.60 0 30 0 130.00 19.90 20.30 20.35 0 0 0
March 20, 2026 1.40 1.70 1.70 0 79 0 140.00 27.50 29.25 29.25 0 5 0
June 19, 2026 25.20 27.15 27.15 0 0 0 90.00 3.05 4.15 4.15 0 31 0
June 19, 2026 21.35 23.30 23.30 0 1 0 95.00 4.20 5.00 5.00 0 0 0
June 19, 2026 18.30 19.75 19.75 0 0 0 100.00 5.55 6.65 6.65 0 3 0
June 19, 2026 12.10 13.35 13.35 0 0 0 110.00 9.10 10.25 10.25 0 0 0
June 19, 2026 7.45 8.55 8.55 0 0 0 120.00 14.15 15.40 15.40 0 0 0
June 19, 2026 4.20 4.70 4.70 0 0 0 130.00 20.70 22.15 22.15 0 0 0
June 19, 2026 2.12 2.50 2.50 0 0 0 140.00 28.45 29.95 29.95 0 0 0