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

MEG – MEG Energy Corp.

Last update: August 14, 2022 at 3:18 p.m.   (Real-time)

  • Last price: 17.660
  • Net change: 0.200
  • Bid price: 17.650
  • Ask price: 17.670
  • 30-day historical volatility: 67.38%
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: 31,710
Volume: 499
Open interest: 54,089
Volume: 189
August 26, 2022 (Weekly) 4.60 4.85 4.85 0 0 0 13.00 0 0.06 0.06 0 0 0
August 26, 2022 (Weekly) 4.10 4.30 4.30 0 0 0 13.50 0 0.08 0.08 0 0 0
August 26, 2022 (Weekly) 3.60 3.90 3.90 0 0 0 14.00 0.05 0.10 0.10 0 0 0
August 26, 2022 (Weekly) 3.15 3.40 3.40 0 0 0 14.50 0.08 0.14 0.14 0 0 0
August 26, 2022 (Weekly) 2.73 2.94 2.94 0 10 0 15.00 0.12 0.18 0.18 0 0 0
August 26, 2022 (Weekly) 2.23 2.50 2.50 0 0 0 15.50 0.19 0.25 0.25 0 1 0
August 26, 2022 (Weekly) 1.86 2.10 2.10 0 25 0 16.00 0.27 0.35 0.35 0 10 0
August 26, 2022 (Weekly) 1.50 1.72 1.72 0 0 0 16.50 0.39 0.47 0.47 0 1 0
August 26, 2022 (Weekly) 1.23 1.33 1.33 0 0 0 17.00 0.55 0.63 0.63 0 10 0
August 26, 2022 (Weekly) 0.94 1.03 1.03 0 17 0 17.50 0.74 0.83 0.83 0 0 0
August 26, 2022 (Weekly) 0.67 0.77 0.77 -0.06 21 10 18.00 0.99 1.08 1.08 0 0 0
August 26, 2022 (Weekly) 0.47 0.55 0.55 0 35 0 18.50 1.29 1.38 1.38 0 0 0
August 26, 2022 (Weekly) 0.32 0.39 0.39 0 7 0 19.00 1.59 1.75 1.75 0 0 0
August 26, 2022 (Weekly) 0.21 0.29 0.29 0 0 0 19.50 1.92 2.12 2.12 0 0 0
September 2, 2022 (Weekly) 4.60 4.90 4.90 0 0 0 13.00 0.02 0.12 0.12 0 0 0
September 2, 2022 (Weekly) 4.15 4.35 4.35 0 0 0 13.50 0.08 0.12 0.12 0 0 0
September 2, 2022 (Weekly) 3.70 3.95 3.95 0 0 0 14.00 0.11 0.17 0.17 0 0 0
September 2, 2022 (Weekly) 3.25 3.50 3.50 0 0 0 14.50 0.17 0.23 0.23 0 0 0
September 2, 2022 (Weekly) 2.78 3.05 3.05 0 0 0 15.00 0.23 0.30 0.30 -0.09 13,000 2
September 2, 2022 (Weekly) 2.41 2.61 2.61 0 0 0 15.50 0.32 0.39 0.39 0 0 0
September 2, 2022 (Weekly) 2.04 2.26 2.26 0 0 0 16.00 0.42 0.50 0.50 0 0 0
September 2, 2022 (Weekly) 1.69 1.90 1.90 0 1 0 16.50 0.56 0.65 0.65 0 6 0
September 2, 2022 (Weekly) 1.38 1.55 1.55 -0.16 50 13 17.00 0.73 0.83 0.83 0 13,001 0
September 2, 2022 (Weekly) 1.13 1.25 1.25 0 0 0 17.50 0.94 1.04 1.04 0 3 0
September 2, 2022 (Weekly) 0.88 0.99 0.99 0 2 0 18.00 1.19 1.30 1.30 0 0 0
September 2, 2022 (Weekly) 0.67 0.78 0.78 -0.18 0 4 18.50 1.48 1.59 1.59 0 0 0
September 2, 2022 (Weekly) 0.50 0.60 0.60 0 0 0 19.00 1.71 1.94 1.94 0 0 0
September 2, 2022 (Weekly) 0.32 0.47 0.47 0 0 0 19.50 2.06 2.29 2.29 0 0 0
September 9, 2022 (Weekly) 2.87 3.10 3.10 0 0 0 15.00 0.32 0.38 0.38 0 0 0
September 9, 2022 (Weekly) 2.52 2.73 2.73 0 0 0 15.50 0.42 0.49 0.49 0 0 0
September 9, 2022 (Weekly) 2.16 2.34 2.34 0 0 0 16.00 0.54 0.63 0.63 0 0 0
September 9, 2022 (Weekly) 1.82 1.99 1.99 0 0 0 16.50 0.69 0.78 0.78 0 0 0
September 9, 2022 (Weekly) 1.57 1.68 1.68 0 0 0 17.00 0.87 0.97 0.97 0 0 0
September 9, 2022 (Weekly) 1.29 1.39 1.39 0 0 0 17.50 1.09 1.19 1.19 0 0 0
September 9, 2022 (Weekly) 1.04 1.15 1.15 0 0 0 18.00 1.34 1.44 1.44 0 0 0
September 9, 2022 (Weekly) 0.83 0.93 0.93 0 0 0 18.50 1.63 1.73 1.73 0 0 0
September 9, 2022 (Weekly) 0.65 0.75 0.75 -0.19 0 20 19.00 1.95 2.05 2.05 0 0 0
September 9, 2022 (Weekly) 0.45 0.63 0.63 0 0 0 19.50 2.21 2.43 2.43 0 0 0
August 19, 2022 5.60 5.80 5.80 0 0 0 12.00 0 0.06 0.06 0 0 0
August 19, 2022 5.00 5.30 5.30 0 10 0 12.50 0 0.05 0.05 0 129 0
August 19, 2022 4.55 4.80 4.80 0 14 0 13.00 0 0.06 0.06 0 8 0
August 19, 2022 4.10 4.35 4.35 0 40 0 13.50 0 0.05 0.05 0 135 0
August 19, 2022 3.60 3.80 3.80 0 2 0 14.00 0.01 0.06 0.06 0 255 0
August 19, 2022 3.10 3.35 3.35 0 28 0 14.50 0 0.07 0.07 0 100 0
August 19, 2022 2.62 2.89 2.89 0 19 0 15.00 0 0.09 0.09 0 85 0
August 19, 2022 2.15 2.42 2.42 0.15 24 2 15.50 0.05 0.12 0.12 -0.02 131 24
August 19, 2022 1.71 1.97 1.97 -0.27 2,670 1 16.00 0.10 0.17 0.17 -0.02 183 1
August 19, 2022 1.31 1.54 1.54 -0.17 90 8 16.50 0.19 0.26 0.26 -0.06 33 12
August 19, 2022 0.96 1.09 1.09 0 464 0 17.00 0.32 0.39 0.39 0.01 89 3
August 19, 2022 0.66 0.75 0.75 0 187 0 17.50 0.48 0.58 0.58 0 18 0
August 19, 2022 0.41 0.50 0.50 -0.09 179 1 18.00 0.73 0.84 0.84 0 69 0
August 19, 2022 0.23 0.32 0.32 -0.08 154 127 18.50 0.99 1.20 1.20 0 9 0
August 19, 2022 0.12 0.20 0.20 -0.06 637 1 19.00 1.37 1.59 1.59 0 62 0
August 19, 2022 0.06 0.12 0.12 0 97 0 19.50 1.79 2.02 2.02 0 10 0
August 19, 2022 0.02 0.05 0.05 -0.05 1,164 13 20.00 2.29 2.51 2.51 0 149 0
August 19, 2022 0 0.06 0.06 -0.04 136 35 20.50 2.78 3.00 3.00 0 15 0
August 19, 2022 0 0.05 0.05 0 161 0 21.00 3.20 3.50 3.50 0 13 0
August 19, 2022 0 0.07 0.07 0 34 0 21.50 3.70 3.95 3.95 0 12 0
August 19, 2022 0 0.07 0.07 0 268 0 22.00 4.20 4.45 4.45 0 5 0
August 19, 2022 0 0.05 0.05 0 130 0 22.50 4.70 4.95 4.95 0 0 0
August 19, 2022 0 0.05 0.05 0 79 0 23.00 5.20 5.45 5.45 0 10 0
August 19, 2022 0 0.06 0.06 0 139 0 23.50 5.70 5.95 5.95 0 3 0
August 19, 2022 0 0.04 0.04 0 1,135 0 24.00 6.20 6.45 6.45 0 0 0
August 19, 2022 0 0.05 0.05 0 90 0 24.50 6.75 6.95 6.95 0 0 0
August 19, 2022 0 0.04 0.04 0 186 0 25.00 7.20 7.45 7.45 0 0 0
August 19, 2022 0 0.06 0.06 0 13 0 26.00 8.20 8.45 8.45 0 0 0
August 19, 2022 0 0.05 0.05 0 84 0 27.00 9.20 9.45 9.45 0 0 0
August 19, 2022 0 0.05 0.05 0 15 0 28.00 10.20 10.45 10.45 0 0 0
August 19, 2022 0 0.05 0.05 0 25 0 29.00 11.20 11.45 11.45 0 0 0
September 16, 2022 11.55 11.80 11.80 0 0 0 6.00 0 0.05 0.05 0 42 0
September 16, 2022 10.55 10.85 10.85 0 5 0 7.00 0 0.05 0.05 0 61 0
September 16, 2022 10.05 10.35 10.35 0 26 0 7.50 0 0.05 0.05 0 33 0
September 16, 2022 9.55 9.85 9.85 0 20 0 8.00 0 0.05 0.05 0 48 0
September 16, 2022 9.10 9.35 9.35 0 10 0 8.50 0 0.05 0.05 0 17 0
September 16, 2022 8.60 8.85 8.85 0 0 0 9.00 0 0.05 0.05 0 9 0
September 16, 2022 8.10 8.30 8.30 0 1 0 9.50 0 0.06 0.06 0 10 0
September 16, 2022 7.60 7.85 7.85 0.10 101 12 10.00 0 0.07 0.07 0 56 0
September 16, 2022 6.60 6.90 6.90 0 14 0 11.00 0 0.08 0.08 0 175 0
September 16, 2022 5.65 5.95 5.95 0 44 0 12.00 0.04 0.13 0.13 0 79 0
September 16, 2022 5.20 5.45 5.45 0 0 0 12.50 0.10 0.15 0.15 0 0 0
September 16, 2022 4.70 4.95 4.95 0 30 0 13.00 0.14 0.20 0.20 0 49 0
September 16, 2022 4.30 4.55 4.55 0 20 0 13.50 0.18 0.25 0.25 0 0 0
September 16, 2022 3.85 4.10 4.10 0 77 0 14.00 0.25 0.30 0.30 -0.08 127 10
September 16, 2022 3.45 3.70 3.70 0 16 0 14.50 0.33 0.38 0.38 0 20 0
September 16, 2022 3.05 3.30 3.30 0 37 0 15.00 0.41 0.48 0.48 0 111 0
September 16, 2022 2.65 2.87 2.87 0 10 0 15.50 0.53 0.60 0.60 -0.09 16 10
September 16, 2022 2.31 2.51 2.51 0.04 101 20 16.00 0.67 0.75 0.75 0.01 1,041 1
September 16, 2022 2.02 2.14 2.14 0 214 0 16.50 0.83 0.92 0.92 0 35 0
September 16, 2022 1.73 1.82 1.82 0 134 0 17.00 1.03 1.12 1.12 0.01 55 2
September 16, 2022 1.45 1.56 1.56 0.02 62 2 17.50 1.26 1.34 1.34 -0.17 11 20
September 16, 2022 1.22 1.31 1.31 -0.04 1,715 11 18.00 1.50 1.60 1.60 0 161 0
September 16, 2022 1.00 1.11 1.11 -0.26 84 40 18.50 1.80 1.90 1.90 0 75 0
September 16, 2022 0.82 0.91 0.91 0 332 0 19.00 2.10 2.20 2.20 0.05 36 10
September 16, 2022 0.66 0.75 0.75 0 47 0 19.50 2.45 2.57 2.57 0 45 0
September 16, 2022 0.54 0.62 0.62 -0.07 638 15 20.00 2.70 2.93 2.93 0 243 0
September 16, 2022 0.42 0.50 0.50 0 70 0 20.50 3.10 3.35 3.35 0 13 0
September 16, 2022 0.33 0.40 0.40 0 27 0 21.00 3.45 3.75 3.75 0 18 0
September 16, 2022 0.25 0.32 0.32 -0.10 2 9 21.50 3.95 4.25 4.25 0 10 0
September 16, 2022 0.21 0.27 0.27 0 298 0 22.00 4.35 4.60 4.60 0 10 0
September 16, 2022 0.15 0.21 0.21 0 27 0 22.50 4.75 5.05 5.05 0 27 0
September 16, 2022 0.11 0.18 0.18 0 127 0 23.00 5.30 5.55 5.55 0 61 0
September 16, 2022 0.07 0.14 0.14 0 30 0 23.50 5.70 6.00 6.00 0 0 0
September 16, 2022 0.06 0.11 0.11 0 43 0 24.00 6.25 6.50 6.50 0 15 0
September 16, 2022 0.02 0.11 0.11 0 30 0 24.50 6.75 7.00 7.00 0 26 0
September 16, 2022 0.02 0.10 0.10 0 1,140 0 25.00 7.15 7.45 7.45 0 10 0
September 16, 2022 0 0.08 0.08 0 42 0 26.00 8.25 8.45 8.45 0 10 0
September 16, 2022 0 0.07 0.07 0 88 0 27.00 9.20 9.50 9.50 0 0 0
September 16, 2022 0 0.06 0.06 0 12 0 28.00 10.20 10.45 10.45 0 0 0
September 16, 2022 0 0.06 0.06 0 40 0 29.00 11.20 11.45 11.45 0 0 0
October 21, 2022 5.85 6.15 6.15 0 0 0 12.00 0.25 0.32 0.32 0 0 0
October 21, 2022 5.40 5.70 5.70 0 0 0 12.50 0.32 0.38 0.38 0 0 0
October 21, 2022 5.05 5.30 5.30 0 12 0 13.00 0.40 0.46 0.46 0 0 0
October 21, 2022 4.60 4.90 4.90 0 10 0 13.50 0.49 0.56 0.56 0 128 0
October 21, 2022 4.25 4.50 4.50 0 1 0 14.00 0.60 0.66 0.66 0 76 0
October 21, 2022 3.85 4.15 4.15 0 0 0 14.50 0.72 0.80 0.80 0 110 0
October 21, 2022 3.50 3.80 3.80 0 58 0 15.00 0.87 0.95 0.95 0 64 0
October 21, 2022 3.20 3.45 3.45 0 99 0 15.50 1.02 1.11 1.11 -0.09 50 11
October 21, 2022 2.88 3.10 3.10 0 13 0 16.00 1.20 1.29 1.29 0 71 0
October 21, 2022 2.65 2.76 2.76 0 73 0 16.50 1.40 1.49 1.49 0 42 0
October 21, 2022 2.37 2.49 2.49 0 13 0 17.00 1.62 1.72 1.72 -0.15 26 2
October 21, 2022 2.12 2.24 2.24 0 23 0 17.50 1.87 1.96 1.96 0.05 46 10
October 21, 2022 1.88 1.99 1.99 0 38 0 18.00 2.13 2.23 2.23 0 10 0
October 21, 2022 1.67 1.78 1.78 0 9 0 18.50 2.42 2.52 2.52 0 25 0
October 21, 2022 1.48 1.58 1.58 0 10 0 19.00 2.72 2.83 2.83 0 37 0
October 21, 2022 1.30 1.41 1.41 0 0 0 19.50 3.00 3.15 3.15 0 10 0
October 21, 2022 1.15 1.26 1.26 -0.05 254 14 20.00 3.35 3.50 3.50 0 31 0
October 21, 2022 1.01 1.10 1.10 -0.03 10 10 20.50 3.70 3.90 3.90 0.20 0 10
October 21, 2022 0.87 0.97 0.97 0 59 0 21.00 4.10 4.25 4.25 0 19 0
October 21, 2022 0.77 0.86 0.86 0 24 0 21.50 4.40 4.65 4.65 0 0 0
October 21, 2022 0.67 0.76 0.76 0 758 0 22.00 4.80 5.05 5.05 0 2 0
October 21, 2022 0.58 0.67 0.67 0 12 0 22.50 5.20 5.45 5.45 0 2 0
October 21, 2022 0.50 0.58 0.58 -0.03 48 20 23.00 5.65 5.90 5.90 0 3 0
October 21, 2022 0.44 0.51 0.51 0 4 0 23.50 6.05 6.30 6.30 0 3 0
October 21, 2022 0.38 0.45 0.45 0 48 0 24.00 6.45 6.75 6.75 0 2 0
October 21, 2022 0.32 0.40 0.40 0 16 0 24.50 6.95 7.20 7.20 0 10 0
October 21, 2022 0.28 0.35 0.35 -0.06 119 9 25.00 7.35 7.65 7.65 0 3 0
October 21, 2022 0.21 0.27 0.27 0 50 0 26.00 8.35 8.60 8.60 0 0 0
October 21, 2022 0.15 0.22 0.22 0 88 0 27.00 9.30 9.55 9.55 0 30 0
October 21, 2022 0.11 0.17 0.17 0 76 0 28.00 10.25 10.50 10.50 0 20 0
October 21, 2022 0.06 0.15 0.15 0 77 0 29.00 11.20 11.50 11.50 0 20 0
November 18, 2022 6.05 6.35 6.35 0 0 0 12.00 0.43 0.51 0.51 0 0 0
November 18, 2022 5.65 5.95 5.95 0 0 0 12.50 0.52 0.61 0.61 0 0 0
November 18, 2022 5.30 5.60 5.60 0 40 0 13.00 0.63 0.71 0.71 0 1 0
November 18, 2022 4.95 5.20 5.20 0 0 0 13.50 0.74 0.84 0.84 0 0 0
November 18, 2022 4.60 4.85 4.85 0 25 0 14.00 0.88 0.99 0.99 0 0 0
November 18, 2022 4.25 4.50 4.50 0 25 0 14.50 1.03 1.15 1.15 0 12 0
November 18, 2022 3.90 4.15 4.15 0 10 0 15.00 1.20 1.32 1.32 0 0 0
November 18, 2022 3.60 3.85 3.85 0 10 0 15.50 1.37 1.51 1.51 0 31 0
November 18, 2022 3.30 3.60 3.60 0 35 0 16.00 1.58 1.71 1.71 0 77 0
November 18, 2022 3.10 3.30 3.30 0 0 0 16.50 1.80 1.93 1.93 0 87 0
November 18, 2022 2.83 2.97 2.97 0 22 0 17.00 2.04 2.18 2.18 0 36 0
November 18, 2022 2.57 2.73 2.73 0 32 0 17.50 2.30 2.42 2.42 0 1 0
November 18, 2022 2.35 2.50 2.50 0 65 0 18.00 2.56 2.69 2.69 0 0 0
November 18, 2022 2.14 2.29 2.29 0 13 0 18.50 2.84 2.99 2.99 0 0 0
November 18, 2022 1.94 2.09 2.09 0 151 0 19.00 3.10 3.30 3.30 0 0 0
November 18, 2022 1.75 1.91 1.91 0.05 0 3 19.50 3.45 3.65 3.65 0 3 0
November 18, 2022 1.59 1.75 1.75 0 41 0 20.00 3.75 3.95 3.95 0 3 0
November 18, 2022 1.46 1.61 1.61 -0.14 289 1 20.50 4.10 4.30 4.30 0 0 0
November 18, 2022 1.30 1.45 1.45 0 1 0 21.00 4.45 4.65 4.65 0.05 20 10
November 18, 2022 1.17 1.32 1.32 0 0 0 21.50 4.90 5.05 5.05 0 0 0
November 18, 2022 1.05 1.20 1.20 0 12 0 22.00 5.20 5.45 5.45 0 0 0
November 18, 2022 0.93 1.09 1.09 0 0 0 22.50 5.60 5.85 5.85 0 16 0
November 18, 2022 0.86 0.99 0.99 0 0 0 23.00 6.00 6.25 6.25 0 32 0
November 18, 2022 0.75 0.90 0.90 0 0 0 23.50 6.40 6.65 6.65 0 2 0
November 18, 2022 0.67 0.82 0.82 0 126 0 24.00 6.80 7.10 7.10 0 0 0
November 18, 2022 0.62 0.74 0.74 0 5 0 24.50 7.25 7.50 7.50 0 0 0
November 18, 2022 0.56 0.68 0.68 0 50 0 25.00 7.65 7.95 7.95 0 0 0
November 18, 2022 0.45 0.56 0.56 0 5 0 26.00 8.55 8.80 8.80 0 0 0
November 18, 2022 0.36 0.46 0.46 0 1 0 27.00 9.45 9.75 9.75 0 0 0
November 18, 2022 0.28 0.38 0.38 0 9 0 28.00 10.35 10.65 10.65 0 0 0
November 18, 2022 0.22 0.35 0.35 0 22 0 29.00 11.30 11.60 11.60 0 0 0
December 16, 2022 9.70 9.95 9.95 0 71 0 8.00 0.08 0.18 0.18 0 59 0
December 16, 2022 8.75 9.15 9.15 0 5 0 9.00 0.14 0.26 0.26 0 30 0
December 16, 2022 8.35 8.70 8.70 0 0 0 9.50 0.21 0.30 0.30 0 10 0
December 16, 2022 7.90 8.25 8.25 0 26 0 10.00 0.27 0.36 0.36 0 104 0
December 16, 2022 7.05 7.40 7.40 0 2 0 11.00 0.40 0.50 0.50 0 133 0
December 16, 2022 6.20 6.55 6.55 0 56 0 12.00 0.60 0.69 0.69 0 114 0
December 16, 2022 5.90 6.20 6.20 0 0 0 12.50 0.70 0.81 0.81 0 0 0
December 16, 2022 5.45 5.80 5.80 0 15 0 13.00 0.83 0.94 0.94 0 122 0
December 16, 2022 5.15 5.45 5.45 0 0 0 13.50 0.97 1.08 1.08 0 45 0
December 16, 2022 4.85 5.20 5.20 0 38 0 14.00 1.12 1.24 1.24 -0.14 1,326 5
December 16, 2022 4.50 4.80 4.80 0 25 0 14.50 1.28 1.42 1.42 0 0 0
December 16, 2022 4.20 4.50 4.50 0 60 0 15.00 1.47 1.61 1.61 0 106 0
December 16, 2022 3.90 4.25 4.25 0 40 0 15.50 1.67 1.81 1.81 0 12 0
December 16, 2022 3.70 3.90 3.90 0 76 0 16.00 1.89 2.02 2.02 0 144 0
December 16, 2022 3.45 3.70 3.70 0 0 0 16.50 2.11 2.25 2.25 0 25 0
December 16, 2022 3.15 3.35 3.35 0 150 0 17.00 2.36 2.50 2.50 0 150 0
December 16, 2022 2.95 3.10 3.10 0 11 0 17.50 2.62 2.76 2.76 0 16 0
December 16, 2022 2.71 2.87 2.87 0 119 0 18.00 2.89 3.05 3.05 0 39 0
December 16, 2022 2.51 2.67 2.67 0 0 0 18.50 3.15 3.35 3.35 0 0 0
December 16, 2022 2.31 2.49 2.49 0 1,295 0 19.00 3.45 3.65 3.65 0 25 0
December 16, 2022 2.12 2.30 2.30 0 75 0 19.50 3.75 3.95 3.95 0 10 0
December 16, 2022 1.98 2.14 2.14 0 559 0 20.00 4.10 4.30 4.30 0 215 0
December 16, 2022 1.78 1.97 1.97 0 0 0 20.50 4.45 4.60 4.60 0 20 0
December 16, 2022 1.65 1.83 1.83 0 101 0 21.00 4.80 4.95 4.95 0 2,015 0
December 16, 2022 1.50 1.67 1.67 0 7 0 21.50 5.15 5.35 5.35 0 0 0
December 16, 2022 1.39 1.53 1.53 -0.13 46 2 22.00 5.50 5.70 5.70 0 51 0
December 16, 2022 1.28 1.42 1.42 0 2 0 22.50 5.85 6.15 6.15 0 22 0
December 16, 2022 1.17 1.33 1.33 0 108 0 23.00 6.25 6.50 6.50 0 26 0
December 16, 2022 1.07 1.21 1.21 -0.19 0 10 23.50 6.60 6.90 6.90 0 0 0
December 16, 2022 0.98 1.13 1.13 -0.27 25 10 24.00 7.00 7.30 7.30 0 5 0
December 16, 2022 0.89 1.03 1.03 -0.12 2 5 24.50 7.45 7.70 7.70 0 0 0
December 16, 2022 0.82 0.97 0.97 0 170 0 25.00 7.90 8.25 8.25 0 10 0
December 16, 2022 0.69 0.82 0.82 -0.18 7 10 26.00 8.75 9.00 9.00 0 140 0
December 16, 2022 0.48 0.61 0.61 0 25 0 28.00 10.55 10.80 10.80 0 0 0
January 20, 2023 16.50 16.80 16.80 0 30 0 1.00 0 0.05 0.05 0 0 0
January 20, 2023 16.00 16.35 16.35 0 10 0 1.50 0 0.05 0.05 0 0 0
January 20, 2023 15.50 15.85 15.85 0 11 0 2.00 0 0.05 0.05 0 0 0
January 20, 2023 15.00 15.35 15.35 0 3 0 2.50 0 0.05 0.05 0 0 0
January 20, 2023 14.50 14.90 14.90 0 15 0 3.00 0 0.06 0.06 0 10 0
January 20, 2023 13.55 13.90 13.90 0 64 0 4.00 0 0.06 0.06 0 41 0
January 20, 2023 12.55 12.90 12.90 0 175 0 5.00 0 0.07 0.07 0 40 0
January 20, 2023 11.60 11.95 11.95 0 112 0 6.00 0 0.11 0.11 0 111 0
January 20, 2023 10.65 10.90 10.90 0 237 0 7.00 0.04 0.15 0.15 0 26 0
January 20, 2023 9.75 10.15 10.15 0 188 0 8.00 0.12 0.23 0.23 0 30 0
January 20, 2023 8.85 9.20 9.20 0 123 0 9.00 0.24 0.34 0.34 0 10,121 0
January 20, 2023 8.00 8.30 8.30 0 567 0 10.00 0.37 0.47 0.47 0 86 0
January 20, 2023 6.50 6.90 6.90 0 150 0 12.00 0.78 0.89 0.89 -0.10 2,888 14
January 20, 2023 6.10 6.50 6.50 0 0 0 12.50 0.90 1.03 1.03 0 18 0
January 20, 2023 5.65 6.10 6.10 0 10 0 13.00 1.04 1.17 1.17 0 1 0
January 20, 2023 5.35 5.75 5.75 0 0 0 13.50 1.20 1.34 1.34 0 0 0
January 20, 2023 5.05 5.50 5.50 0 242 0 14.00 1.37 1.52 1.52 0 130 0
January 20, 2023 4.75 5.15 5.15 0 50 0 14.50 1.55 1.71 1.71 0 20 0
January 20, 2023 4.35 4.90 4.90 0 151 0 15.00 1.73 1.90 1.90 -0.01 166 20
January 20, 2023 4.15 4.55 4.55 0 0 0 15.50 1.94 2.12 2.12 0 0 0
January 20, 2023 4.00 4.25 4.25 0 380 0 16.00 2.18 2.36 2.36 0 133 0
January 20, 2023 3.75 4.00 4.00 0 0 0 16.50 2.41 2.60 2.60 0 76 0
January 20, 2023 3.55 3.75 3.75 0 0 0 17.00 2.66 2.85 2.85 0.12 87 10
January 20, 2023 3.30 3.50 3.50 0 0 0 17.50 2.93 3.15 3.15 0 2 0
January 20, 2023 3.10 3.30 3.30 0 838 0 18.00 3.20 3.40 3.40 0 82 0
January 20, 2023 2.88 3.10 3.10 0 0 0 18.50 3.50 3.70 3.70 0 0 0
January 20, 2023 2.67 2.87 2.87 0 2 0 19.00 3.80 4.00 4.00 0 66 0
January 20, 2023 2.49 2.70 2.70 0 0 0 19.50 4.10 4.30 4.30 0 0 0
January 20, 2023 2.33 2.43 2.43 0.08 1,446 1 20.00 4.45 4.65 4.65 0 111 0
January 20, 2023 2.16 2.37 2.37 0 0 0 20.50 4.75 5.00 5.00 0 0 0
January 20, 2023 2.01 2.22 2.22 0 0 0 21.00 5.10 5.30 5.30 0 0 0
January 20, 2023 1.77 1.94 1.94 0 164 0 22.00 5.80 6.05 6.05 0 159 0
January 20, 2023 1.28 1.47 1.47 0 380 0 24.00 7.30 7.55 7.55 0 0 0
January 20, 2023 1.09 1.27 1.27 0 891 0 25.00 8.10 8.40 8.40 0 0 0
January 20, 2023 0.57 0.67 0.67 0 1,154 0 30.00 12.50 12.80 12.80 0 154 0
March 17, 2023 6.80 7.25 7.25 0 0 5 12.00 1.06 1.19 1.19 0 0 0
March 17, 2023 6.10 6.55 6.55 0 10 0 13.00 1.37 1.54 1.54 0 0 0
March 17, 2023 5.50 5.95 5.95 0.05 321 50 14.00 1.73 1.91 1.91 0 23 0
March 17, 2023 4.95 5.40 5.40 0 30 0 15.00 2.15 2.37 2.37 0 10 0
March 17, 2023 4.50 4.85 4.85 0 123 0 16.00 2.61 2.83 2.83 0 0 0
March 17, 2023 4.05 4.35 4.35 0 45 0 17.00 3.10 3.35 3.35 0 0 0
March 17, 2023 3.65 3.90 3.90 0 145 0 18.00 3.65 3.95 3.95 0 6 0
March 17, 2023 3.25 3.50 3.50 0 97 0 19.00 4.25 4.50 4.50 0 6 0
March 17, 2023 2.90 3.15 3.15 0.10 295 2 20.00 4.90 5.15 5.15 0 10 0
March 17, 2023 2.59 2.84 2.84 0 108 0 21.00 5.60 5.85 5.85 0 0 0
March 17, 2023 2.30 2.56 2.56 0 115 0 22.00 6.30 6.55 6.55 0 1 0
March 17, 2023 2.06 2.30 2.30 0.08 148 2 23.00 7.05 7.25 7.25 0 0 0
March 17, 2023 1.82 2.08 2.08 0 65 0 24.00 7.80 8.05 8.05 0 2 0
March 17, 2023 1.45 1.67 1.67 0 26 0 26.00 9.35 9.65 9.65 0 0 0
March 17, 2023 1.16 1.37 1.37 0 20 0 28.00 11.05 11.35 11.35 0 0 0
June 16, 2023 7.20 7.80 7.80 0 0 0 12.00 1.50 1.70 1.70 0 0 0
June 16, 2023 6.55 7.20 7.20 0 0 0 13.00 1.80 2.09 2.09 0 48 0
June 16, 2023 6.00 6.65 6.65 0 5 0 14.00 2.19 2.51 2.51 0 2,032 0
June 16, 2023 5.50 6.10 6.10 0 20 0 15.00 2.64 2.97 2.97 0 16 0
June 16, 2023 5.00 5.65 5.65 0 1 0 16.00 3.10 3.50 3.50 0 26 0
June 16, 2023 4.65 5.20 5.20 0 18 0 17.00 3.65 4.00 4.00 0 16 0
June 16, 2023 4.30 4.70 4.70 0 0 0 18.00 4.20 4.60 4.60 0 2 0
June 16, 2023 3.95 4.35 4.35 0 40 0 19.00 4.85 5.25 5.25 0 26 0
June 16, 2023 3.60 4.00 4.00 0 4 0 20.00 5.45 5.85 5.85 0 16 0
June 16, 2023 3.25 3.70 3.70 0 3 0 21.00 6.15 6.55 6.55 0 0 0
June 16, 2023 2.95 3.40 3.40 0 92 0 22.00 6.85 7.25 7.25 0 92 0
June 16, 2023 2.75 3.15 3.15 0 2 0 23.00 7.50 7.95 7.95 0 26 0
June 16, 2023 2.52 2.91 2.91 0 27 0 24.00 8.35 8.70 8.70 0 32 0
June 16, 2023 2.10 2.49 2.49 0 30 0 26.00 9.90 10.30 10.30 0 0 0
January 19, 2024 12.85 13.55 13.55 0 73 0 5.00 0.20 0.44 0.44 0 30 0
January 19, 2024 12.05 12.75 12.75 0 17 0 6.00 0.40 0.65 0.65 0 2 0
January 19, 2024 11.35 12.00 12.00 0 119 0 7.00 0.60 0.86 0.86 0 0 0
January 19, 2024 10.60 11.30 11.30 0 114 0 8.00 0.90 1.15 1.15 0 7 0
January 19, 2024 9.90 10.65 10.65 0 159 0 9.00 1.20 1.41 1.41 0 10 0
January 19, 2024 9.30 10.05 10.05 0 684 0 10.00 1.50 1.77 1.77 0 27 0
January 19, 2024 8.20 8.95 8.95 0 20 0 12.00 2.21 2.57 2.57 0 50 0
January 19, 2024 7.20 8.05 8.05 0 218 0 14.00 3.10 3.55 3.55 0 60 0
January 19, 2024 6.70 7.65 7.65 0 32 0 15.00 3.60 4.10 4.10 0 118 0
January 19, 2024 6.35 7.10 7.10 0 279 0 16.00 4.20 4.65 4.65 0 21 0
January 19, 2024 5.55 6.35 6.35 0 109 0 18.00 5.35 5.85 5.85 0 23 0
January 19, 2024 5.05 5.55 5.55 0 199 0 20.00 6.60 7.20 7.20 0 40 0
January 19, 2024 4.50 5.05 5.05 0 71 0 22.00 7.95 8.55 8.55 0 7 0
January 19, 2024 3.95 4.60 4.60 0 71 0 24.00 9.40 10.05 10.05 0 0 0
January 19, 2024 3.70 4.35 4.35 0 2 0 25.00 10.20 10.75 10.75 0 7 0
January 19, 2024 2.81 3.40 3.40 0 74 0 30.00 14.20 14.75 14.75 0 94 0
January 17, 2025 9.95 11.10 11.10 0 21 0 10.00 2.30 3.10 3.10 0 0 0
January 17, 2025 9.00 10.20 10.20 0 0 0 12.00 3.30 4.10 4.10 0 0 0
January 17, 2025 8.20 9.40 9.40 0 0 0 14.00 4.30 5.10 5.10 0 0 0
January 17, 2025 7.90 9.10 9.10 0 0 0 15.00 4.90 5.70 5.70 -0.70 0 2
January 17, 2025 7.50 8.70 8.70 0 0 0 16.00 5.30 6.45 6.45 0 0 0
January 17, 2025 6.90 8.10 8.10 0 0 0 18.00 6.50 7.65 7.65 0 200 0
January 17, 2025 7.00 7.50 7.50 -0.20 2 1 20.00 7.90 9.05 9.05 0 0 0
January 17, 2025 4.50 5.30 5.30 0 0 0 30.00 15.00 16.90 16.90 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.