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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

MFC – Manulife Financial Corporation

Last update: April 3, 2025 at 5:01 p.m.   (Real-time)

  • Last price: 43.180
  • Net change: -3.170
  • Bid price: 43.130
  • Ask price: 43.480
  • 30-day historical volatility: 35.66%
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: 50,466
Volume: 989
Open interest: 204,077
Volume: 944
April 4, 2025 (Weekly) 4.05 4.30 4.30 0 0 0 39.00 0 0.10 0.10 0 0 0
April 4, 2025 (Weekly) 3.60 3.80 3.80 0 0 0 39.50 0 0.10 0.10 0 0 0
April 4, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 40.00 0 0.10 0.10 0 2 0
April 4, 2025 (Weekly) 2.59 2.74 2.74 0 0 0 40.50 0 0.11 0.11 0 2 0
April 4, 2025 (Weekly) 2.09 2.26 2.26 0 10 0 41.00 0 0.13 0.13 0 7 0
April 4, 2025 (Weekly) 1.64 1.86 1.86 0 0 0 41.50 0 0.15 0.15 0 20 0
April 4, 2025 (Weekly) 1.18 1.40 1.40 0 0 0 42.00 0 0.20 0.20 0 3 0
April 4, 2025 (Weekly) 0.80 0.98 0.98 0 3 0 42.50 0.13 0.25 0.25 0 5 0
April 4, 2025 (Weekly) 0.43 0.59 0.59 0 3 0 43.00 0.25 0.37 0.37 0.30 15 79
April 4, 2025 (Weekly) 0.22 0.37 0.37 -1.62 1 1 43.50 0.49 0.62 0.62 0.44 20 101
April 4, 2025 (Weekly) 0 0.19 0.19 -2.18 51 20 44.00 0.85 0.99 0.99 0.44 114 11
April 4, 2025 (Weekly) 0 0.10 0.10 -1.88 1,036 1 44.50 1.27 1.49 1.49 0.42 124 152
April 4, 2025 (Weekly) 0 0.08 0.08 0 28 0 45.00 1.77 1.98 1.98 0 13 0
April 4, 2025 (Weekly) 0 0.09 0.09 0 86 0 45.50 2.21 2.43 2.43 0 64 0
April 4, 2025 (Weekly) 0 0.09 0.09 0 112 0 46.00 2.72 2.92 2.92 0 76 0
April 4, 2025 (Weekly) 0 0.09 0.09 0 76 0 46.50 3.25 3.40 3.40 0 47 0
April 4, 2025 (Weekly) 0 0.09 0.09 0 2 0 47.00 3.75 3.90 3.90 0 10 0
April 4, 2025 (Weekly) 0 0.09 0.09 0 0 0 47.50 4.25 4.45 4.45 0 10 0
April 11, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 39.00 0.07 0.16 0.16 0 0 0
April 11, 2025 (Weekly) 3.70 3.95 3.95 0 0 0 39.50 0.09 0.19 0.19 0 0 0
April 11, 2025 (Weekly) 3.25 3.45 3.45 0 0 0 40.00 0.11 0.21 0.21 0 0 0
April 11, 2025 (Weekly) 2.80 2.99 2.99 0 0 0 40.50 0.15 0.26 0.26 0 0 0
April 11, 2025 (Weekly) 2.35 2.55 2.55 0 0 0 41.00 0.19 0.33 0.33 0 0 0
April 11, 2025 (Weekly) 1.92 2.11 2.11 0 0 0 41.50 0.27 0.40 0.40 0 10 0
April 11, 2025 (Weekly) 1.53 1.70 1.70 0 50 0 42.00 0.33 0.47 0.47 0 0 0
April 11, 2025 (Weekly) 1.15 1.35 1.35 0 10 0 42.50 0.46 0.63 0.63 0 0 0
April 11, 2025 (Weekly) 0.85 1.04 1.04 0 28 0 43.00 0.63 0.81 0.81 0 59 0
April 11, 2025 (Weekly) 0.57 0.72 0.72 -1.97 2,000 12 43.50 0.87 1.04 1.04 0.82 16,838 1
April 11, 2025 (Weekly) 0.35 0.51 0.51 -1.82 3 30 44.00 1.16 1.32 1.32 0 92 0
April 11, 2025 (Weekly) 0.19 0.32 0.32 0 2,870 0 44.50 1.52 1.66 1.66 0 0 0
April 11, 2025 (Weekly) 0.10 0.20 0.20 0 5 0 45.00 1.80 2.07 2.07 0 0 0
April 11, 2025 (Weekly) 0.05 0.14 0.14 0 7 0 45.50 2.25 2.54 2.54 0 34 0
April 11, 2025 (Weekly) 0 0.10 0.10 0 22 0 46.00 2.63 2.99 2.99 0 72 0
April 11, 2025 (Weekly) 0 0.06 0.06 0 29 0 46.50 3.15 3.45 3.45 0 0 0
April 11, 2025 (Weekly) 0 0.05 0.05 0 10 0 47.00 3.70 4.00 4.00 0 0 0
April 11, 2025 (Weekly) 0 0.49 0.49 0 0 0 47.50 4.05 4.65 4.65 0 0 0
April 11, 2025 (Weekly) 0 0.49 0.49 0 0 0 48.00 4.55 5.15 5.15 0 0 0
April 25, 2025 (Weekly) 4.35 4.55 4.55 0 0 0 39.00 0.15 0.28 0.28 0 1 0
April 25, 2025 (Weekly) 3.90 4.10 4.10 0 0 0 39.50 0.19 0.30 0.30 0 0 0
April 25, 2025 (Weekly) 3.45 3.60 3.60 0 0 0 40.00 0.23 0.38 0.38 0 0 0
April 25, 2025 (Weekly) 3.00 3.20 3.20 0 0 0 40.50 0.29 0.44 0.44 0.22 0 22
April 25, 2025 (Weekly) 2.60 2.81 2.81 0 0 0 41.00 0.37 0.53 0.53 0 1 0
April 25, 2025 (Weekly) 2.20 2.45 2.45 0 0 0 41.50 0.46 0.61 0.61 0 0 0
April 25, 2025 (Weekly) 1.82 2.08 2.08 0 0 0 42.00 0.58 0.72 0.72 0 0 0
April 25, 2025 (Weekly) 1.45 1.61 1.61 0 0 0 42.50 0.73 0.88 0.88 0 0 0
April 25, 2025 (Weekly) 1.13 1.32 1.32 -2.12 0 30 43.00 0.88 1.04 1.04 0.57 0 10
April 25, 2025 (Weekly) 0.85 1.01 1.01 -2.35 0 2 43.50 1.10 1.27 1.27 0 0 0
April 25, 2025 (Weekly) 0.62 0.77 0.77 -1.36 3,101 1 44.00 1.37 1.54 1.54 0.69 0 42
April 25, 2025 (Weekly) 0.43 0.60 0.60 0 73 0 44.50 1.67 1.84 1.84 0 0 0
April 25, 2025 (Weekly) 0.29 0.45 0.45 0 8 0 45.00 2.02 2.19 2.19 0 15 0
April 25, 2025 (Weekly) 0.17 0.34 0.34 0 2,201 0 45.50 2.42 2.61 2.61 0 0 0
April 25, 2025 (Weekly) 0.09 0.26 0.26 0 0 0 46.00 2.79 3.05 3.05 0 0 0
April 25, 2025 (Weekly) 0 0.19 0.19 0 0 0 46.50 3.10 3.75 3.75 0 0 0
April 25, 2025 (Weekly) 0 0.13 0.13 0 70 0 47.00 3.55 4.25 4.25 0 0 0
April 25, 2025 (Weekly) 0 0.10 0.10 0 0 0 47.50 4.10 4.75 4.75 0 0 0
April 25, 2025 (Weekly) 0 0.09 0.09 0 0 0 48.00 4.55 5.15 5.15 0 0 0
May 2, 2025 (Weekly) 4.45 4.60 4.60 0 0 0 39.00 0.21 0.37 0.37 0 0 0
May 2, 2025 (Weekly) 4.00 4.15 4.15 0 0 0 39.50 0.25 0.41 0.41 0 0 0
May 2, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 40.00 0.30 0.45 0.45 0 0 0
May 2, 2025 (Weekly) 3.15 3.35 3.35 0 0 0 40.50 0.37 0.52 0.52 0 0 0
May 2, 2025 (Weekly) 2.73 2.90 2.90 0 0 0 41.00 0.45 0.61 0.61 0 0 0
May 2, 2025 (Weekly) 2.31 2.49 2.49 0 0 0 41.50 0.55 0.71 0.71 0 10 0
May 2, 2025 (Weekly) 1.96 2.13 2.13 0 0 0 42.00 0.68 0.84 0.84 0 0 0
May 2, 2025 (Weekly) 1.60 1.78 1.78 0 0 0 42.50 0.82 0.99 0.99 0 0 0
May 2, 2025 (Weekly) 1.28 1.46 1.46 0 0 0 43.00 1.02 1.16 1.16 0 0 0
May 2, 2025 (Weekly) 1.00 1.17 1.17 0 0 0 43.50 1.23 1.39 1.39 0 0 0
May 2, 2025 (Weekly) 0.76 0.91 0.91 0 0 0 44.00 1.47 1.64 1.64 0 0 0
May 2, 2025 (Weekly) 0.55 0.71 0.71 0 0 0 44.50 1.80 1.94 1.94 0.67 8 8
May 2, 2025 (Weekly) 0.38 0.55 0.55 0 10 0 45.00 2.13 2.30 2.30 0 0 0
May 2, 2025 (Weekly) 0.26 0.42 0.42 0 0 0 45.50 2.47 2.67 2.67 0 0 0
May 2, 2025 (Weekly) 0.16 0.32 0.32 -0.96 14 20 46.00 2.92 3.10 3.10 0 0 0
May 2, 2025 (Weekly) 0.05 0.27 0.27 0 0 0 46.50 3.15 3.75 3.75 0 0 0
May 2, 2025 (Weekly) 0 0.21 0.21 0 0 0 47.00 3.55 4.25 4.25 0 0 0
May 2, 2025 (Weekly) 0 0.16 0.16 0 0 0 47.50 4.10 4.75 4.75 0 0 0
May 2, 2025 (Weekly) 0 0.12 0.12 0 0 0 48.00 4.55 5.20 5.20 0 0 0
May 9, 2025 (Weekly) 2.05 2.46 2.46 0 0 0 42.00 0.75 1.22 1.22 0 0 0
May 9, 2025 (Weekly) 1.69 2.09 2.09 0 0 0 42.50 0.92 1.40 1.40 0 0 0
May 9, 2025 (Weekly) 1.38 1.79 1.79 0 0 0 43.00 1.12 1.59 1.59 0 0 0
May 9, 2025 (Weekly) 1.11 1.57 1.57 0 0 0 43.50 1.36 1.79 1.79 0 0 0
May 9, 2025 (Weekly) 0.84 1.29 1.29 0 0 0 44.00 1.61 2.07 2.07 0 0 0
May 9, 2025 (Weekly) 0.70 1.09 1.09 0 0 0 44.50 1.89 2.29 2.29 0 0 0
May 9, 2025 (Weekly) 0.51 0.89 0.89 0 1 0 45.00 2.17 2.75 2.75 0 0 0
May 9, 2025 (Weekly) 0.39 0.79 0.79 0 0 0 45.50 2.57 3.10 3.10 0 0 0
May 9, 2025 (Weekly) 0.30 0.67 0.67 0 20 0 46.00 2.98 3.45 3.45 0 0 0
May 9, 2025 (Weekly) 0.20 0.56 0.56 0 0 0 46.50 3.40 3.80 3.80 0 0 0
May 9, 2025 (Weekly) 0.08 0.48 0.48 0 0 0 47.00 3.85 4.25 4.25 0 0 0
May 9, 2025 (Weekly) 0 0.40 0.40 0 0 0 47.50 4.10 4.75 4.75 0 0 0
May 9, 2025 (Weekly) 0 0.34 0.34 0 0 0 48.00 4.65 5.25 5.25 0 0 0
May 23, 2025 (Weekly) 0.90 1.40 1.40 0 0 0 44.00 0.45 5.45 5.45 0 0 0
May 23, 2025 (Weekly) 0.70 1.20 1.20 0 0 0 44.50 2.10 2.90 2.90 0 0 0
May 23, 2025 (Weekly) 0.50 1.00 1.00 0 0 0 45.00 2.40 3.20 3.20 0 0 0
May 23, 2025 (Weekly) 0.40 0.90 0.90 0 0 0 45.50 2.70 3.50 3.50 0 0 0
May 23, 2025 (Weekly) 0.20 0.70 0.70 0 0 0 46.00 0.15 5.15 5.15 0 0 0
May 23, 2025 (Weekly) 0.10 0.60 0.60 0 0 0 46.50 0.35 5.35 5.35 0 0 0
May 23, 2025 (Weekly) 0.10 0.60 0.60 0 0 0 47.00 1.10 6.10 6.10 0 0 0
May 23, 2025 (Weekly) 0 0.50 0.50 0 0 0 47.50 2.10 7.10 7.10 0 0 0
May 23, 2025 (Weekly) 0 0.50 0.50 0 0 0 48.00 4.80 5.60 5.60 0 0 0
April 17, 2025 11.15 11.30 11.30 -2.90 1 1 32.00 0 0.10 0.10 0 22 0
April 17, 2025 10.20 10.35 10.35 0 0 0 33.00 0 0.11 0.11 0 0 0
April 17, 2025 9.20 9.35 9.35 0 0 0 34.00 0 0.13 0.13 0 0 0
April 17, 2025 8.20 8.35 8.35 0 0 0 35.00 0 0.15 0.15 0 0 0
April 17, 2025 7.20 7.40 7.40 0 0 0 36.00 0 0.18 0.18 0 28 0
April 17, 2025 6.25 6.40 6.40 0 0 0 37.00 0 0.18 0.18 0 3,101 0
April 17, 2025 5.30 5.45 5.45 0 10 0 38.00 0.09 0.22 0.22 0 27 0
April 17, 2025 4.30 4.55 4.55 0 10 0 39.00 0.13 0.26 0.26 0 54 0
April 17, 2025 3.40 3.60 3.60 -2.75 12 20 40.00 0.17 0.32 0.32 0.07 73 3
April 17, 2025 2.48 2.63 2.63 0 62 0 41.00 0.27 0.42 0.42 0 127 0
April 17, 2025 1.67 1.86 1.86 -2.30 258 2 42.00 0.47 0.63 0.63 0.42 388 2
April 17, 2025 0.98 1.21 1.21 -2.08 274 20 43.00 0.79 0.93 0.93 0 240 0
April 17, 2025 0.48 0.64 0.64 -1.77 607 69 44.00 1.29 1.43 1.43 0 31 0
April 17, 2025 0.19 0.33 0.33 -1.42 10,715 265 45.00 1.98 2.13 2.13 0 180 0
April 17, 2025 0.10 0.19 0.19 -0.84 6,518 384 46.00 2.68 3.00 3.00 0 69 0
April 17, 2025 0 0.13 0.13 0 251 0 47.00 3.65 3.95 3.95 0 0 0
April 17, 2025 0 0.12 0.12 0 201 0 48.00 4.65 4.95 4.95 0 0 0
April 17, 2025 0 0.11 0.11 0 30 0 49.00 5.65 5.90 5.90 0 0 0
April 17, 2025 0 0.09 0.09 0 10 0 50.00 6.65 6.90 6.90 0 0 0
April 17, 2025 0 0.10 0.10 0 22 0 52.00 8.65 8.90 8.90 0 0 0
April 17, 2025 0 0.10 0.10 0 0 0 54.00 10.65 10.90 10.90 0 10 0
April 17, 2025 0 0.09 0.09 0 0 0 56.00 12.65 12.90 12.90 0 20 0
May 16, 2025 10.25 10.60 10.60 0 0 0 33.00 0.02 0.23 0.23 0 12 0
May 16, 2025 9.35 9.60 9.60 0 0 0 34.00 0.04 0.26 0.26 0 0 0
May 16, 2025 8.40 8.65 8.65 0 0 0 35.00 0.10 0.27 0.27 0 32 0
May 16, 2025 7.35 7.70 7.70 0 84 0 36.00 0.14 0.32 0.32 0 21 0
May 16, 2025 6.40 6.75 6.75 0 0 0 37.00 0.19 0.37 0.37 0 40 8
May 16, 2025 5.55 5.80 5.80 0 10 0 38.00 0.26 0.43 0.43 0 39 0
May 16, 2025 4.65 4.90 4.90 0 0 0 39.00 0.35 0.53 0.53 0 30 0
May 16, 2025 3.80 4.05 4.05 0 35 0 40.00 0.48 0.66 0.66 0 70 0
May 16, 2025 2.99 3.20 3.20 0 49 0 41.00 0.66 0.84 0.84 0.44 42 10
May 16, 2025 2.24 2.48 2.48 -1.65 87 1 42.00 0.94 1.11 1.11 0.13 84 40
May 16, 2025 1.59 1.77 1.77 -2.13 108 11 43.00 1.30 1.45 1.45 0.70 70 15
May 16, 2025 1.06 1.25 1.25 -1.75 46 20 44.00 1.74 1.92 1.92 0.93 11 20
May 16, 2025 0.65 0.84 0.84 0 235 0 45.00 2.35 2.52 2.52 0 55 0
May 16, 2025 0.45 0.56 0.56 0 191 0 46.00 3.05 3.25 3.25 0 46 0
May 16, 2025 0.20 0.37 0.37 0 172 0 47.00 3.80 4.15 4.15 0 20 0
May 16, 2025 0.08 0.26 0.26 0 42 0 48.00 4.65 5.00 5.00 0 0 0
May 16, 2025 0 0.19 0.19 0.08 21 5 49.00 5.60 5.95 5.95 0 0 0
May 16, 2025 0 0.14 0.14 0 34 0 50.00 6.65 6.95 6.95 0 0 0
May 16, 2025 0 0.11 0.11 0 0 0 52.00 8.65 8.90 8.90 0 0 0
May 16, 2025 0 0.11 0.11 0 0 0 54.00 10.65 10.90 10.90 0 0 0
May 16, 2025 0 0.09 0.09 0 0 0 56.00 12.65 12.90 12.90 0 30 0
June 20, 2025 15.25 15.45 15.45 0 0 0 28.00 0 0.17 0.17 0 157 0
June 20, 2025 13.25 13.45 13.45 0 0 0 30.00 0.10 0.22 0.22 0 38 0
June 20, 2025 11.30 11.50 11.50 0 0 0 32.00 0.14 0.23 0.23 0 43 0
June 20, 2025 10.35 10.55 10.55 0 0 0 33.00 0.16 0.28 0.28 0 0 0
June 20, 2025 9.30 9.55 9.55 -2.95 93 5 34.00 0.20 0.32 0.32 0 45 0
June 20, 2025 8.40 8.60 8.60 0 0 0 35.00 0.24 0.36 0.36 0 0 0
June 20, 2025 7.45 7.65 7.65 0 37 0 36.00 0.30 0.41 0.41 0 33 0
June 20, 2025 6.50 6.70 6.70 0 0 0 37.00 0.38 0.53 0.53 0 3 0
June 20, 2025 5.55 5.85 5.85 0 60 0 38.00 0.48 0.64 0.64 0.14 61 22
June 20, 2025 4.75 4.95 4.95 0 0 0 39.00 0.62 0.77 0.77 0 62 0
June 20, 2025 3.90 4.10 4.10 -1.70 322 2 40.00 0.80 0.95 0.95 0.23 128 22
June 20, 2025 3.10 3.35 3.35 0 22 0 41.00 1.05 1.20 1.20 0.33 225 22
June 20, 2025 2.41 2.57 2.57 0 96 0 42.00 1.37 1.50 1.50 0.43 46 12
June 20, 2025 1.78 1.96 1.96 -1.86 13 10 43.00 1.74 1.90 1.90 0.57 30 26
June 20, 2025 1.26 1.42 1.42 -1.35 78 33 44.00 2.25 2.42 2.42 0.73 3 12
June 20, 2025 0.86 1.02 1.02 0 120 0 45.00 2.86 3.00 3.00 0 30 0
June 20, 2025 0.56 0.71 0.71 -0.92 155 1 46.00 3.55 3.75 3.75 1.05 21 2
June 20, 2025 0.34 0.48 0.48 0 133 0 47.00 4.35 4.55 4.55 0 0 0
June 20, 2025 0.19 0.34 0.34 0 192 0 48.00 5.10 5.50 5.50 0 10 0
June 20, 2025 0.12 0.24 0.24 0 0 0 49.00 6.05 6.35 6.35 0 0 0
June 20, 2025 0.06 0.16 0.16 0 62 0 50.00 6.95 7.30 7.30 0 0 0
June 20, 2025 0 0.10 0.10 0 0 0 52.00 8.90 9.20 9.20 0 10 0
June 20, 2025 0 0.12 0.12 0 0 0 54.00 10.85 11.20 11.20 0 0 0
June 20, 2025 0 0.11 0.11 0 0 0 55.00 11.90 12.25 12.25 0 0 0
June 20, 2025 0 0.50 0.50 0 0 0 56.00 12.15 14.05 14.05 0 0 0
July 18, 2025 10.35 10.55 10.55 0 0 0 33.00 0.19 0.31 0.31 0 10 0
July 18, 2025 9.40 9.60 9.60 0 0 0 34.00 0.23 0.36 0.36 0 7 0
July 18, 2025 8.45 8.65 8.65 0 0 0 35.00 0.29 0.43 0.43 0 0 0
July 18, 2025 7.50 7.70 7.70 0 0 0 36.00 0.38 0.51 0.51 0 40 0
July 18, 2025 6.60 6.80 6.80 0 0 0 37.00 0.48 0.60 0.60 0 20 0
July 18, 2025 5.70 5.95 5.95 0 10 0 38.00 0.60 0.73 0.73 0 0 0
July 18, 2025 4.85 5.10 5.10 0 0 0 39.00 0.76 0.90 0.90 0 0 0
July 18, 2025 4.05 4.25 4.25 0 0 0 40.00 0.96 1.12 1.12 0 5 0
July 18, 2025 3.30 3.50 3.50 0 0 0 41.00 1.22 1.39 1.39 0 30 0
July 18, 2025 2.62 2.81 2.81 0 10 0 42.00 1.53 1.72 1.72 0 15 0
July 18, 2025 2.03 2.18 2.18 0 0 0 43.00 1.95 2.11 2.11 0 0 0
July 18, 2025 1.51 1.66 1.66 0 1 0 44.00 2.44 2.60 2.60 0 0 0
July 18, 2025 1.09 1.27 1.27 -1.45 26 2 45.00 3.00 3.20 3.20 0 0 0
July 18, 2025 0.76 0.88 0.88 0 17 0 46.00 3.70 3.85 3.85 0 0 0
July 18, 2025 0.51 0.64 0.64 0 71 0 47.00 4.40 4.65 4.65 0 0 0
July 18, 2025 0.32 0.46 0.46 0 114 0 48.00 5.25 5.50 5.50 0 0 0
July 18, 2025 0.19 0.33 0.33 0 120 0 49.00 6.05 6.45 6.45 0 0 0
July 18, 2025 0.12 0.24 0.24 0 0 0 50.00 6.95 7.45 7.45 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 52.00 8.90 9.35 9.35 0 0 0
July 18, 2025 0 0.13 0.13 0 0 0 54.00 10.85 11.25 11.25 0 0 0
July 18, 2025 0 0.49 0.49 0 0 0 56.00 12.15 14.05 14.05 0 0 0
August 15, 2025 10.30 10.75 10.75 0 0 0 33.00 0.25 0.45 0.45 0 10 0
August 15, 2025 9.35 9.80 9.80 0 0 0 34.00 0.31 0.52 0.52 0 0 0
August 15, 2025 8.50 8.85 8.85 0 0 0 35.00 0.37 0.59 0.59 0 10 0
August 15, 2025 7.60 7.85 7.85 0 0 0 36.00 0.47 0.67 0.67 0 0 0
August 15, 2025 6.70 7.00 7.00 0 0 0 37.00 0.58 0.78 0.78 0 11 0
August 15, 2025 5.85 6.10 6.10 0 0 0 38.00 0.73 0.92 0.92 0 0 0
August 15, 2025 5.00 5.30 5.30 0 30 0 39.00 0.90 1.10 1.10 0 10 0
August 15, 2025 4.25 4.50 4.50 0 10 0 40.00 1.12 1.32 1.32 0 7 0
August 15, 2025 3.50 3.75 3.75 0 36 0 41.00 1.40 1.59 1.59 0 0 0
August 15, 2025 2.87 3.10 3.10 0 10 0 42.00 1.73 1.92 1.92 0 1 0
August 15, 2025 2.28 2.48 2.48 0 0 0 43.00 2.15 2.32 2.32 0 0 0
August 15, 2025 1.76 1.97 1.97 0 0 0 44.00 2.60 2.81 2.81 0 0 0
August 15, 2025 1.32 1.54 1.54 0 6 0 45.00 3.15 3.40 3.40 1.19 0 10
August 15, 2025 0.97 1.16 1.16 0 25 0 46.00 3.80 4.05 4.05 0 0 0
August 15, 2025 0.69 0.89 0.89 0 10 0 47.00 4.50 4.80 4.80 0 0 0
August 15, 2025 0.48 0.67 0.67 0 10 0 48.00 5.25 5.65 5.65 0 0 0
August 15, 2025 0.32 0.51 0.51 0 15 0 49.00 6.10 6.55 6.55 0 0 0
August 15, 2025 0.35 0.41 0.41 0 41 0 50.00 7.05 7.50 7.50 0 0 0
August 15, 2025 0.04 0.26 0.26 0 0 0 52.00 8.85 9.40 9.40 0 0 0
August 15, 2025 0 0.18 0.18 0 0 0 54.00 10.85 11.35 11.35 0 0 0
August 15, 2025 0 0.49 0.49 0 0 0 56.00 12.15 14.05 14.05 0 0 0
September 19, 2025 11.30 11.60 11.60 0 10 0 32.00 0.28 0.45 0.45 0.12 5 3
September 19, 2025 9.40 9.75 9.75 0 0 0 34.00 0.40 0.61 0.61 0 0 0
September 19, 2025 8.50 8.85 8.85 0 0 0 35.00 0.51 0.69 0.69 0 0 0
September 19, 2025 7.60 7.90 7.90 0 12 0 36.00 0.62 0.81 0.81 0 21 0
September 19, 2025 6.75 7.00 7.00 0 0 0 37.00 0.75 0.94 0.94 0 19 0
September 19, 2025 5.85 6.20 6.20 0 9 0 38.00 0.91 1.12 1.12 0 73 0
September 19, 2025 5.10 5.40 5.40 0 0 0 39.00 1.11 1.32 1.32 0 34 0
September 19, 2025 4.35 4.60 4.60 0 30 0 40.00 1.37 1.58 1.58 0 48 0
September 19, 2025 3.60 3.85 3.85 0 0 0 41.00 1.67 1.86 1.86 0.54 5 1
September 19, 2025 2.96 3.20 3.20 0 24 0 42.00 2.03 2.23 2.23 0 1,298 0
September 19, 2025 2.39 2.59 2.59 0 0 0 43.00 2.46 2.65 2.65 1.05 0 10
September 19, 2025 1.86 2.07 2.07 -1.76 1,313 2 44.00 2.95 3.15 3.15 0 67 0
September 19, 2025 1.43 1.64 1.64 0 40 0 45.00 3.50 3.75 3.75 0 40 0
September 19, 2025 1.08 1.29 1.29 0 86 0 46.00 4.15 4.45 4.45 0 61 0
September 19, 2025 0.80 0.99 0.99 0 7 0 47.00 4.90 5.10 5.10 0 12 0
September 19, 2025 0.56 0.76 0.76 0 148 0 48.00 5.65 5.90 5.90 0 0 0
September 19, 2025 0.40 0.58 0.58 0 50 0 49.00 6.40 6.75 6.75 0 40 0
September 19, 2025 0.26 0.46 0.46 0 86 0 50.00 7.25 7.70 7.70 0 0 0
September 19, 2025 0.13 0.29 0.29 0 40 0 52.00 9.00 9.55 9.55 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 54.00 10.30 12.15 12.15 0 0 0
September 19, 2025 0 0.16 0.16 0 10 0 55.00 11.90 12.40 12.40 0 0 0
September 19, 2025 0 0.14 0.14 0 0 0 56.00 12.25 14.05 14.05 0 0 0
December 19, 2025 7.70 8.15 8.15 0 5 0 36.00 0.87 1.11 1.11 0 64 1
December 19, 2025 6.05 6.40 6.40 0 22 0 38.00 1.25 1.51 1.51 0 11 0
December 19, 2025 4.65 4.90 4.90 0 100 0 40.00 1.77 2.04 2.04 0.23 8 1
December 19, 2025 3.30 3.60 3.60 -1.95 41 2 42.00 2.48 2.78 2.78 0 23 0
December 19, 2025 2.23 2.57 2.57 0 209 0 44.00 3.45 3.75 3.75 0 10 0
December 19, 2025 1.43 1.71 1.71 0 73 0 46.00 4.60 4.95 4.95 0 50 0
December 19, 2025 0.87 1.12 1.12 -1.15 89 10 48.00 6.05 6.35 6.35 0 10 0
December 19, 2025 0.49 0.76 0.76 0 111 0 50.00 7.60 8.00 8.00 0 0 0
December 19, 2025 0.10 0.28 0.28 0 0 0 55.00 12.05 12.60 12.60 0 0 0
January 16, 2026 25.05 25.45 25.45 0 0 0 18.00 0.03 0.16 0.16 0 2,137 0
January 16, 2026 23.10 23.45 23.45 0 0 0 20.00 0 0.18 0.18 0 2,524 0
January 16, 2026 21.10 21.45 21.45 0 0 0 22.00 0 0.23 0.23 0 33 0
January 16, 2026 19.05 19.45 19.45 0 35 0 24.00 0.04 0.28 0.28 0 43,026 10
January 16, 2026 18.10 18.50 18.50 0 2,573 0 25.00 0.15 0.31 0.31 0 21,222 0
January 16, 2026 16.15 16.55 16.55 0 22 0 27.00 0.21 0.40 0.40 0 4,963 0
January 16, 2026 15.20 15.55 15.55 0 5 0 28.00 0.25 0.38 0.38 0.08 2,233 21
January 16, 2026 13.25 13.60 13.60 0 143 0 30.00 0.34 0.46 0.46 -0.01 42,053 10
January 16, 2026 8.65 9.10 9.10 0 2,800 0 35.00 0.81 0.99 0.99 0 23,989 0
January 16, 2026 4.70 4.95 4.95 -2.50 2,886 6 40.00 1.90 2.22 2.22 0.76 3,829 3
January 16, 2026 1.94 2.30 2.30 0 351 0 45.00 4.15 4.45 4.45 1.32 336 200
January 16, 2026 0.59 0.90 0.90 0 195 0 50.00 7.65 8.05 8.05 0 23 0
January 16, 2026 0 0.21 0.21 0 335 0 60.00 16.80 17.35 17.35 0 0 0
March 20, 2026 7.90 8.25 8.25 0 0 0 36.00 1.21 1.46 1.46 0 5 0
March 20, 2026 6.30 6.75 6.75 0 0 0 38.00 1.61 1.91 1.91 0 0 0
March 20, 2026 4.85 5.20 5.20 0 0 0 40.00 2.19 2.51 2.51 0 0 0
March 20, 2026 3.55 4.00 4.00 0 0 0 42.00 2.95 3.30 3.30 0 0 0
March 20, 2026 2.56 2.95 2.95 0 0 0 44.00 3.95 4.25 4.25 0 0 0
March 20, 2026 1.80 2.14 2.14 0 9 0 46.00 5.05 5.45 5.45 0 0 0
March 20, 2026 1.15 1.53 1.53 0 0 0 48.00 6.40 6.85 6.85 0 0 0
March 20, 2026 0.73 1.08 1.08 0 2 0 50.00 7.95 8.40 8.40 0 0 0
March 20, 2026 0.20 0.49 0.49 0 0 0 55.00 11.65 13.55 13.55 0 0 0
January 15, 2027 22.90 23.65 23.65 0 1 0 20.00 0.11 0.58 0.58 0 153 0
January 15, 2027 17.95 18.65 18.65 0 0 0 25.00 0.32 0.92 0.92 0 0 0
January 15, 2027 14.95 15.80 15.80 0 0 0 28.00 0.70 0.96 0.96 0 1,505 0
January 15, 2027 13.10 13.90 13.90 0 67 0 30.00 0.80 1.18 1.18 0 12,520 0
January 15, 2027 8.80 9.80 9.80 0 48 0 35.00 1.59 2.40 2.40 0 62 0
January 15, 2027 6.60 7.50 7.50 0 3 0 38.00 2.60 3.30 3.30 0 0 0
January 15, 2027 5.95 6.90 6.90 0 0 0 39.00 2.90 3.65 3.65 0 0 0
January 15, 2027 5.35 5.85 5.85 0 861 0 40.00 3.30 4.00 4.00 0.73 5,078 2
January 15, 2027 4.70 5.75 5.75 0 0 0 41.00 3.70 4.45 4.45 0 43 0
January 15, 2027 4.15 5.20 5.20 0 10 0 42.00 4.10 4.85 4.85 0 1,510 0
January 15, 2027 3.65 4.70 4.70 0 0 0 43.00 4.35 5.40 5.40 0 30 0
January 15, 2027 3.20 4.25 4.25 0 23 0 44.00 4.85 5.90 5.90 0 4,550 0
January 15, 2027 2.80 3.50 3.50 -1.45 300 1 45.00 5.45 6.45 6.45 0 3,045 0
January 15, 2027 2.43 3.45 3.45 0 45 0 46.00 6.05 7.05 7.05 0.85 30 30
January 15, 2027 2.09 3.10 3.10 0 26 0 47.00 6.65 7.65 7.65 0 70 0
January 15, 2027 1.31 2.21 2.21 0 3,021 0 50.00 8.70 9.35 9.35 0 3,439 0
January 15, 2027 0.17 0.50 0.50 0 210 0 60.00 17.10 18.00 18.00 0 5 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.