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

RCI – Rogers Communication Inc.

Last update: June 27, 2026 at 6:57 a.m.   (Real-time)

  • Last price: 49.530
  • Net change: 0.170
  • Bid price: 49.400
  • Ask price: 49.580
  • 30-day historical volatility: 23.80%
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: 97,641
Volume: 3,877
Open interest: 275,716
Volume: 299
July 3, 2026 (Weekly) 2.13 2.27 2.27 0 0 0 47.50 0.18 0.25 0.25 -0.12 21 10
July 3, 2026 (Weekly) 1.70 1.85 1.86 0 0 0 48.00 0.26 0.33 0.33 0 1 0
July 3, 2026 (Weekly) 1.32 1.44 1.44 0 10 0 48.50 0.36 0.46 0.46 0 0 0
July 3, 2026 (Weekly) 0.96 1.08 1.09 0 10 0 49.00 0.50 0.60 0.60 0 0 0
July 3, 2026 (Weekly) 0.66 0.78 0.78 0 0 0 49.50 0.70 0.80 0.80 0 0 0
July 3, 2026 (Weekly) 0.43 0.54 0.54 0 10 0 50.00 0.96 1.07 1.07 0 1 0
July 3, 2026 (Weekly) 0.17 0.23 0.23 -0.10 9 1 51.00 1.66 1.78 1.80 0 0 0
July 3, 2026 (Weekly) 0.03 0.11 0.11 0 18 0 52.00 2.52 2.74 2.74 0 0 0
July 3, 2026 (Weekly) 0.01 0.08 0.08 0 185 0 53.00 3.45 3.70 3.70 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 310 0 54.00 4.45 4.70 4.70 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 1 0 55.00 5.40 5.70 5.70 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 1 0 56.00 6.45 6.70 6.70 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 57.00 7.40 7.70 7.70 0 0 0
July 3, 2026 (Weekly) 0 0.06 0.06 0 0 0 58.00 8.45 8.70 8.70 0 0 0
July 10, 2026 (Weekly) 2.35 2.56 2.56 0 0 0 47.50 0.35 0.52 0.52 0 0 0
July 10, 2026 (Weekly) 1.94 2.17 2.17 0 0 0 48.00 0.45 0.64 0.64 0 0 0
July 10, 2026 (Weekly) 1.64 1.76 1.76 0 0 0 48.50 0.65 0.76 0.76 0 0 0
July 10, 2026 (Weekly) 1.30 1.42 1.43 0 10 0 49.00 0.82 0.92 0.92 0 3 0
July 10, 2026 (Weekly) 1.01 1.12 1.13 0 8 0 49.50 1.02 1.13 1.14 0 20 0
July 10, 2026 (Weekly) 0.76 0.87 0.87 -0.04 0 5 50.00 1.27 1.37 1.38 0 1 0
July 10, 2026 (Weekly) 0.40 0.49 0.50 0 0 0 51.00 1.89 2.01 2.02 0 100 0
July 10, 2026 (Weekly) 0.19 0.26 0.26 0 2 0 52.00 2.67 2.81 2.83 0 1 0
July 10, 2026 (Weekly) 0.08 0.15 0.15 0 223 0 53.00 3.45 3.85 3.85 0 0 0
July 10, 2026 (Weekly) 0.02 0.10 0.10 0 40 0 54.00 4.40 4.80 4.80 0 0 0
July 10, 2026 (Weekly) 0.02 0.08 0.08 0 30 0 55.00 5.35 5.75 5.75 0 0 0
July 10, 2026 (Weekly) 0 0.07 0.07 0 1,430 0 56.00 6.35 6.75 6.80 0 0 0
July 10, 2026 (Weekly) 0 0.06 0.06 0 47 0 57.00 7.35 7.75 7.80 0 0 0
July 10, 2026 (Weekly) 0 0.06 0.06 0 1,500 0 58.00 8.35 8.75 8.80 0 0 0
July 24, 2026 (Weekly) 2.77 3.30 3.30 0 0 0 47.50 0.72 1.03 1.03 0 0 0
July 24, 2026 (Weekly) 2.32 2.80 2.80 0 0 0 48.00 0.85 1.17 1.17 0 0 0
July 24, 2026 (Weekly) 2.14 2.35 2.36 0 0 0 48.50 1.10 1.30 1.30 0 0 0
July 24, 2026 (Weekly) 1.82 2.03 2.03 0 0 0 49.00 1.28 1.49 1.49 0 2 0
July 24, 2026 (Weekly) 1.52 1.74 1.74 0 0 0 49.50 1.49 1.70 1.70 0 10 0
July 24, 2026 (Weekly) 1.34 1.48 1.48 -0.10 0 5 50.00 1.73 1.92 1.92 0 0 0
July 24, 2026 (Weekly) 0.90 1.04 1.04 -0.06 4 10 51.00 2.30 2.49 2.49 0 0 0
July 24, 2026 (Weekly) 0.57 0.72 0.72 0 2 0 52.00 2.97 3.20 3.20 0 0 0
July 24, 2026 (Weekly) 0.35 0.47 0.47 0 0 0 53.00 3.75 4.00 4.00 0 0 0
July 24, 2026 (Weekly) 0.21 0.30 0.30 0 7 0 54.00 4.60 4.85 4.85 0 0 0
July 24, 2026 (Weekly) 0.13 0.22 0.22 -0.05 42 1,400 55.00 5.45 5.85 5.85 0 0 0
July 24, 2026 (Weekly) 0.03 0.16 0.16 0 5 0 56.00 6.40 6.80 6.80 0 0 0
July 24, 2026 (Weekly) 0.02 0.11 0.11 0 67 0 57.00 7.35 7.75 7.75 0 0 0
July 24, 2026 (Weekly) 0.02 0.09 0.09 0 0 0 58.00 8.35 8.75 8.80 0 0 0
July 31, 2026 (Weekly) 3.05 3.30 3.30 0 0 0 47.50 0.98 1.15 1.15 0 0 0
July 31, 2026 (Weekly) 2.68 2.93 2.93 0 0 0 48.00 1.11 1.32 1.32 0 0 0
July 31, 2026 (Weekly) 2.35 2.53 2.53 0 0 0 48.50 1.28 1.42 1.42 0 15 0
July 31, 2026 (Weekly) 2.06 2.22 2.22 0 0 0 49.00 1.47 1.66 1.66 0 0 0
July 31, 2026 (Weekly) 1.77 1.93 1.93 -0.13 0 2,000 49.50 1.69 1.86 1.88 0 0 0
July 31, 2026 (Weekly) 1.48 1.67 1.67 0 0 0 50.00 1.92 2.09 2.09 0 3 0
July 31, 2026 (Weekly) 1.08 1.21 1.21 0 0 0 51.00 2.48 2.65 2.67 0 12 0
July 31, 2026 (Weekly) 0.76 0.87 0.87 0 0 0 52.00 3.10 3.30 3.35 0 0 0
July 31, 2026 (Weekly) 0.49 0.60 0.60 0 0 0 53.00 3.90 4.10 4.10 0 0 0
July 31, 2026 (Weekly) 0.32 0.40 0.41 0 0 0 54.00 4.70 4.90 4.90 0 0 0
July 31, 2026 (Weekly) 0.19 0.29 0.29 0 1 0 55.00 5.45 5.80 5.80 0 0 0
July 31, 2026 (Weekly) 0.12 0.21 0.21 0 0 0 56.00 6.40 6.80 6.80 0 0 0
July 31, 2026 (Weekly) 0.03 0.16 0.16 0 1,400 0 57.00 7.40 7.75 7.75 0 0 0
July 31, 2026 (Weekly) 0.02 0.11 0.11 0 0 0 58.00 8.35 8.75 8.75 0 0 0
August 7, 2026 (Weekly) 2.96 3.40 3.40 0 0 0 47.50 1.08 1.26 1.26 0 0 0
August 7, 2026 (Weekly) 2.82 3.10 3.10 0 0 0 48.00 1.23 1.41 1.41 0 0 0
August 7, 2026 (Weekly) 2.51 2.67 2.67 0 0 0 48.50 1.39 1.53 1.53 0 0 0
August 7, 2026 (Weekly) 2.17 2.36 2.36 0 0 0 49.00 1.57 1.72 1.72 0 0 0
August 7, 2026 (Weekly) 1.88 2.07 2.07 0 0 0 49.50 1.78 1.93 1.93 0 0 0
August 7, 2026 (Weekly) 1.68 1.80 1.80 0 0 0 50.00 2.02 2.20 2.20 0 0 0
August 7, 2026 (Weekly) 1.22 1.35 1.36 0 0 0 51.00 2.57 2.75 2.75 0 0 0
August 7, 2026 (Weekly) 0.86 0.99 0.98 0 0 0 52.00 3.20 3.40 3.45 0 0 0
August 7, 2026 (Weekly) 0.56 0.71 0.71 0 0 0 53.00 3.95 4.15 4.15 0 0 0
August 7, 2026 (Weekly) 0.40 0.49 0.49 0 0 0 54.00 4.75 4.95 4.95 0 0 0
August 7, 2026 (Weekly) 0.26 0.33 0.33 0 0 0 55.00 5.50 5.85 5.85 0 0 0
July 17, 2026 14.45 14.70 14.70 0 0 0 35.00 0.01 0.06 0.06 0 21 0
July 17, 2026 13.40 13.70 13.70 0 0 0 36.00 0.01 0.07 0.07 0 1 0
July 17, 2026 12.40 12.70 12.70 0 0 0 37.00 0.01 0.08 0.08 0 0 0
July 17, 2026 11.45 11.75 11.75 0 0 0 38.00 0.01 0.09 0.09 0 23 0
July 17, 2026 10.45 10.70 10.70 0 0 0 39.00 0.01 0.09 0.09 0 81 0
July 17, 2026 9.50 9.80 9.80 0 0 0 40.00 0.03 0.10 0.10 0 13 0
July 17, 2026 8.45 8.80 8.80 0 0 0 41.00 0.05 0.11 0.11 0 12 0
July 17, 2026 7.55 7.80 7.80 0 0 0 42.00 0.08 0.15 0.15 0 27 0
July 17, 2026 6.60 6.85 6.85 0 0 0 43.00 0.13 0.21 0.21 0 20 0
July 17, 2026 5.65 5.85 5.85 0 0 0 44.00 0.18 0.26 0.26 0 11 0
July 17, 2026 4.70 4.95 4.95 0 10 10 45.00 0.25 0.30 0.30 0 224 0
July 17, 2026 3.85 4.00 4.05 0 0 0 46.00 0.35 0.42 0.42 0 96 0
July 17, 2026 2.99 3.15 3.15 0 0 0 47.00 0.50 0.59 0.59 0 64 0
July 17, 2026 2.59 3.00 3.00 0 0 0 47.50 0.51 0.75 0.75 0 0 0
July 17, 2026 2.23 2.35 2.36 0 25 0 48.00 0.72 0.82 0.82 0 292 0
July 17, 2026 1.89 2.00 2.00 0 0 0 48.50 0.87 0.97 0.97 0 0 0
July 17, 2026 1.57 1.68 1.68 0 36 0 49.00 1.05 1.15 1.16 0 219 0
July 17, 2026 1.28 1.38 1.39 0 0 0 49.50 1.25 1.35 1.35 0 6 0
July 17, 2026 1.00 1.12 1.13 0 77 5 50.00 1.49 1.60 1.60 0 183 0
July 17, 2026 0.62 0.71 0.71 -0.04 0 10 51.00 2.08 2.20 2.21 0 35 0
July 17, 2026 0.36 0.42 0.42 -0.04 2,139 300 52.00 2.81 2.94 2.96 -0.30 166 97
July 17, 2026 0.20 0.25 0.25 0 1,050 0 53.00 3.65 3.80 3.80 0 11 0
July 17, 2026 0.10 0.16 0.16 0 4,162 0 54.00 4.50 4.80 4.80 0 20 0
July 17, 2026 0.04 0.11 0.12 0 314 0 55.00 5.45 5.80 5.80 0 0 0
July 17, 2026 0.02 0.09 0.09 0 2,809 0 56.00 6.45 6.80 6.80 0 0 0
July 17, 2026 0.01 0.07 0.07 0 0 0 57.00 7.45 7.75 7.80 0 0 0
July 17, 2026 0 0.07 0.07 0 1,612 0 58.00 8.45 8.75 8.80 0 0 0
July 17, 2026 0 0.09 0.09 0 698 0 60.00 10.45 10.80 10.80 0 0 0
July 17, 2026 0 0.06 0.06 0 75 0 62.00 12.40 12.70 12.70 0 0 0
July 17, 2026 0 0.06 0.06 0 0 0 64.00 14.40 14.70 14.70 0 25 0
July 17, 2026 0 0.06 0.06 0 0 0 66.00 16.40 16.70 16.70 0 0 0
July 17, 2026 0 0.06 0.06 0 0 0 68.00 18.40 18.70 18.70 0 25 0
August 21, 2026 14.70 14.95 14.95 0 0 0 35.00 0.10 0.14 0.14 -0.01 61 49
August 21, 2026 13.70 13.95 13.95 0 0 0 36.00 0.12 0.25 0.25 0 21 0
August 21, 2026 12.70 13.00 13.00 0 0 0 37.00 0.15 0.28 0.28 0 7 0
August 21, 2026 11.80 12.00 12.00 0 0 0 38.00 0.19 0.33 0.33 0 10 0
August 21, 2026 10.85 11.05 11.05 0 0 0 39.00 0.25 0.36 0.36 0 12 0
August 21, 2026 9.90 10.15 10.15 0 0 0 40.00 0.30 0.35 0.35 0 19 0
August 21, 2026 8.95 9.20 9.20 0 0 0 41.00 0.36 0.47 0.47 0 24 0
August 21, 2026 8.00 8.25 8.25 0 0 0 42.00 0.44 0.55 0.55 0 10 0
August 21, 2026 7.15 7.30 7.35 0 0 0 43.00 0.54 0.63 0.64 0 4 0
August 21, 2026 6.30 6.45 6.45 0 25 0 44.00 0.65 0.76 0.76 0 0 0
August 21, 2026 5.45 5.60 5.65 0 16 0 45.00 0.80 0.92 0.92 0 7 0
August 21, 2026 4.65 4.80 4.80 0 2 0 46.00 0.99 1.09 1.09 0 39 0
August 21, 2026 3.85 4.05 4.05 0 0 0 47.00 1.22 1.33 1.33 -0.10 1,532 15
August 21, 2026 3.15 3.35 3.35 0 0 0 48.00 1.52 1.66 1.66 0 28 0
August 21, 2026 2.55 2.68 2.68 0 37 0 49.00 1.88 2.03 2.03 0 55 0
August 21, 2026 1.98 2.12 2.12 -0.19 51 1 50.00 2.33 2.48 2.48 0 149 0
August 21, 2026 1.17 1.27 1.27 -0.07 167 10 52.00 3.45 3.65 3.65 0 760 0
August 21, 2026 0.61 0.70 0.70 0 134 0 54.00 4.90 5.15 5.15 0 42 0
August 21, 2026 0.31 0.37 0.37 0 424 0 56.00 6.55 6.85 6.85 0 75 0
August 21, 2026 0.13 0.22 0.22 0 104 0 58.00 8.40 8.80 8.80 0 0 0
August 21, 2026 0.04 0.13 0.13 0 59 0 60.00 10.35 10.75 10.80 0 0 0
August 21, 2026 0.02 0.09 0.09 0 52 0 62.00 12.35 12.75 12.80 0 0 0
August 21, 2026 0.01 0.07 0.07 0 1 0 64.00 14.35 14.75 14.80 0 0 0
August 21, 2026 0.01 0.06 0.06 0 0 0 66.00 16.35 16.75 16.80 0 0 0
August 21, 2026 0 0.06 0.06 0 0 0 68.00 18.35 18.75 18.80 0 0 0
September 18, 2026 14.75 15.05 15.05 0 0 0 35.00 0.19 0.25 0.25 0 6 0
September 18, 2026 13.80 14.05 14.05 0 0 0 36.00 0.23 0.37 0.37 0 68 0
September 18, 2026 12.85 13.10 13.10 0 0 0 37.00 0.27 0.40 0.40 0 4 0
September 18, 2026 11.90 12.15 12.15 0 0 0 38.00 0.34 0.45 0.45 0 2 0
September 18, 2026 10.95 11.20 11.20 0 0 0 39.00 0.40 0.52 0.52 0 0 0
September 18, 2026 10.00 10.25 10.25 0 1 0 40.00 0.48 0.59 0.59 0 59 0
September 18, 2026 9.00 9.30 9.30 0 0 0 41.00 0.57 0.67 0.67 0 0 0
September 18, 2026 8.20 8.40 8.40 0 0 0 42.00 0.68 0.77 0.77 0 22 0
September 18, 2026 7.30 7.50 7.50 0 0 0 43.00 0.80 0.90 0.90 0 0 0
September 18, 2026 6.45 6.65 6.65 0 0 0 44.00 0.96 1.06 1.06 0 36 0
September 18, 2026 5.65 5.80 5.80 0 0 0 45.00 1.15 1.24 1.24 0 10 0
September 18, 2026 4.85 5.05 5.05 0 37 0 46.00 1.39 1.51 1.51 0 58 0
September 18, 2026 4.15 4.30 4.30 0 0 0 47.00 1.67 1.77 1.77 0 17 0
September 18, 2026 3.45 3.60 3.60 0 11 0 48.00 2.01 2.15 2.15 0 103 0
September 18, 2026 2.85 2.97 2.97 0 129 0 49.00 2.41 2.52 2.52 0 34 0
September 18, 2026 2.28 2.42 2.42 0 135 0 50.00 2.88 2.98 2.98 0 45 0
September 18, 2026 1.40 1.54 1.56 0 43 0 52.00 4.05 4.20 4.20 0 2,560 0
September 18, 2026 0.82 0.94 0.94 0 45 0 54.00 5.45 5.60 5.60 0 68 0
September 18, 2026 0.59 0.71 0.71 0 282 0 55.00 6.25 6.40 6.40 0 43 0
September 18, 2026 0.44 0.53 0.54 0 2,614 0 56.00 7.05 7.30 7.30 0 21 0
September 18, 2026 0.22 0.33 0.33 -0.08 17 1 58.00 8.75 9.10 9.10 0 0 0
September 18, 2026 0.09 0.20 0.20 0 174 0 60.00 10.65 11.05 11.05 0 118 0
September 18, 2026 0.03 0.13 0.13 0 2 0 62.00 12.65 12.95 12.95 0 20 0
September 18, 2026 0.02 0.09 0.09 0 2 0 64.00 14.55 14.95 14.95 0 62 0
September 18, 2026 0.01 0.08 0.08 0 5 0 65.00 15.55 15.85 15.85 0 95 0
September 18, 2026 0.01 0.07 0.07 0 3 0 66.00 16.60 16.85 16.85 0 30 0
October 16, 2026 13.80 14.10 14.10 0 0 0 36.00 0.29 0.49 0.49 0 12 0
October 16, 2026 12.85 13.15 13.15 0 0 0 37.00 0.35 0.55 0.55 0 0 0
October 16, 2026 11.90 12.20 12.20 0 50 0 38.00 0.41 0.61 0.61 0 40 0
October 16, 2026 10.95 11.30 11.30 0 50 0 39.00 0.49 0.69 0.69 0 0 0
October 16, 2026 10.00 10.35 10.35 0 0 0 40.00 0.57 0.75 0.75 0 0 0
October 16, 2026 9.20 9.40 9.40 0 0 0 41.00 0.68 0.86 0.86 0 125 0
October 16, 2026 8.30 8.50 8.50 0 0 0 42.00 0.80 0.99 0.99 0 125 0
October 16, 2026 7.45 7.65 7.65 0 0 0 43.00 0.94 1.13 1.13 0 35 0
October 16, 2026 6.65 6.85 6.85 0 0 0 44.00 1.11 1.33 1.33 0 125 0
October 16, 2026 5.85 6.00 6.00 0 0 0 45.00 1.32 1.54 1.54 0 145 0
October 16, 2026 5.10 5.25 5.25 0 10 0 46.00 1.57 1.77 1.77 0 20 0
October 16, 2026 4.35 4.55 4.55 0 22 0 47.00 1.86 2.05 2.05 0 0 0
October 16, 2026 3.70 3.90 3.90 0 0 0 48.00 2.21 2.38 2.38 0 0 0
October 16, 2026 3.05 3.30 3.30 0 21 0 49.00 2.61 2.77 2.77 0 0 0
October 16, 2026 2.53 2.76 2.76 0 0 0 50.00 3.05 3.25 3.25 0 20 0
October 16, 2026 1.65 1.90 1.90 0 23 0 52.00 4.20 4.45 4.45 0 0 0
October 16, 2026 1.01 1.26 1.26 0 56 0 54.00 5.55 5.90 5.90 0 0 0
October 16, 2026 0.57 0.79 0.79 0 1,534 0 56.00 7.15 7.40 7.40 0 0 0
October 16, 2026 0.32 0.49 0.49 0 15 0 58.00 8.85 9.15 9.15 0 0 0
October 16, 2026 0.16 0.35 0.35 0 163 0 60.00 10.70 11.10 11.10 0 0 0
October 16, 2026 0.05 0.24 0.24 0 3 0 62.00 12.70 13.00 13.00 0 25 0
October 16, 2026 0.02 0.15 0.15 0 0 0 64.00 14.60 14.95 14.95 0 0 0
October 16, 2026 0.02 0.10 0.10 0 0 0 66.00 16.55 16.95 16.95 0 0 0
November 20, 2026 12.00 12.35 12.35 0 0 0 38.00 0.60 0.76 0.76 0 2 0
November 20, 2026 11.15 11.45 11.45 0 0 0 39.00 0.69 0.85 0.85 0 12 0
November 20, 2026 10.25 10.55 10.55 0 20 0 40.00 0.81 0.94 0.94 0 12 0
November 20, 2026 9.40 9.65 9.65 0 10 0 41.00 0.93 1.08 1.08 0 0 0
November 20, 2026 8.50 8.80 8.80 0 0 0 42.00 1.08 1.23 1.23 0 1 0
November 20, 2026 7.70 7.95 8.00 0 0 0 43.00 1.24 1.41 1.41 0 0 0
November 20, 2026 6.90 7.15 7.20 0 0 0 44.00 1.44 1.61 1.61 0 0 0
November 20, 2026 6.15 6.40 6.40 0 0 0 45.00 1.67 1.85 1.85 0 0 0
November 20, 2026 5.45 5.65 5.65 0 0 0 46.00 1.94 2.13 2.13 0 0 0
November 20, 2026 4.75 5.00 5.00 0 25 0 47.00 2.25 2.45 2.45 0 0 0
November 20, 2026 4.10 4.35 4.35 0 0 0 48.00 2.63 2.81 2.81 0 1 0
November 20, 2026 3.50 3.75 3.75 0 0 0 49.00 3.00 3.25 3.25 0 0 0
November 20, 2026 2.99 3.25 3.25 0 0 0 50.00 3.50 3.70 3.70 0 0 0
November 20, 2026 2.10 2.31 2.31 0 0 0 52.00 4.60 4.80 4.80 0 0 0
November 20, 2026 1.42 1.62 1.62 0 10 0 54.00 5.95 6.20 6.20 0 0 0
November 20, 2026 0.97 1.11 1.11 0.06 44 10 56.00 7.45 7.65 7.65 0 50 0
November 20, 2026 0.63 0.73 0.73 0 10 0 58.00 9.15 9.40 9.40 0 0 0
November 20, 2026 0.39 0.51 0.51 0 5 0 60.00 10.95 11.20 11.20 -0.30 0 100
November 20, 2026 0.21 0.34 0.34 0 0 0 62.00 12.65 13.00 13.00 0 0 0
November 20, 2026 0.16 0.24 0.24 0 0 0 64.00 14.55 14.90 14.90 0 50 0
November 20, 2026 0.10 0.17 0.17 0 0 0 66.00 16.50 16.85 16.85 0 25 0
December 18, 2026 13.90 14.30 14.30 0 50 0 36.00 0.54 0.72 0.72 0 81 0
December 18, 2026 12.05 12.45 12.45 0 0 0 38.00 0.71 0.90 0.90 -0.18 26 5
December 18, 2026 11.15 11.55 11.55 0 0 0 39.00 0.77 1.01 1.01 0 0 0
December 18, 2026 10.30 10.60 10.60 0 21 0 40.00 0.95 1.11 1.11 0 133 0
December 18, 2026 9.45 9.75 9.75 0 0 0 41.00 1.10 1.27 1.27 0 0 0
December 18, 2026 8.65 8.90 8.90 0 1 0 42.00 1.26 1.44 1.44 0 21 0
December 18, 2026 7.80 8.05 8.10 0 0 0 43.00 1.45 1.64 1.64 0 10 0
December 18, 2026 7.05 7.30 7.30 0 0 0 44.00 1.68 1.87 1.87 0 7 0
December 18, 2026 6.25 6.50 6.55 0 0 0 45.00 1.94 2.14 2.14 0 50 0
December 18, 2026 5.60 5.80 5.80 0 33 0 46.00 2.23 2.44 2.44 0 41 0
December 18, 2026 4.85 5.15 5.15 0 10 0 47.00 2.56 2.78 2.78 0 20 0
December 18, 2026 4.20 4.50 4.55 0 20 0 48.00 2.92 3.15 3.15 0 14 0
December 18, 2026 3.70 3.95 3.95 0 0 0 49.00 3.35 3.60 3.60 0 0 0
December 18, 2026 3.15 3.40 3.40 0 76 0 50.00 3.85 4.10 4.10 0 8 0
December 18, 2026 2.31 2.51 2.51 0 0 0 52.00 4.95 5.20 5.20 0 0 0
December 18, 2026 1.59 1.80 1.80 0 0 0 54.00 6.25 6.50 6.50 0 0 0
December 18, 2026 1.31 1.50 1.50 0 147 0 55.00 7.00 7.20 7.20 0 10 0
December 18, 2026 1.07 1.25 1.25 0 0 0 56.00 7.75 8.00 8.00 0 0 0
December 18, 2026 0.70 0.86 0.86 0 12 0 58.00 9.35 9.65 9.65 0 0 0
December 18, 2026 0.45 0.58 0.58 0 70 0 60.00 11.10 11.35 11.35 0 75 0
December 18, 2026 0.30 0.42 0.42 0 0 0 62.00 12.85 13.20 13.20 0 0 0
December 18, 2026 0.18 0.29 0.29 0 0 0 64.00 14.70 15.05 15.05 0 35 0
December 18, 2026 0.14 0.25 0.25 0 12 0 65.00 15.60 16.00 16.00 0 25 0
January 15, 2027 24.45 24.95 24.95 0 31 0 25.00 0.14 0.24 0.24 0 8,210 0
January 15, 2027 19.70 20.00 20.00 0.20 2 1 30.00 0.27 0.46 0.46 0 3,345 0
January 15, 2027 17.75 18.05 18.05 0 0 0 32.00 0.34 0.53 0.53 0 15,020 0
January 15, 2027 16.80 17.15 17.15 0 0 0 33.00 0.42 0.59 0.59 0 22,000 0
January 15, 2027 15.85 16.20 16.20 0 360 0 34.00 0.47 0.65 0.65 0 61 0
January 15, 2027 14.80 15.30 15.30 0 40 0 35.00 0.52 0.72 0.72 0 4,050 0
January 15, 2027 13.95 14.35 14.35 0.15 37 1 36.00 0.61 0.79 0.79 0 7,205 0
January 15, 2027 12.15 12.50 12.50 0 5 0 38.00 0.82 0.99 0.99 0 12,581 0
January 15, 2027 10.35 10.65 10.65 0 196 0 40.00 1.03 1.07 1.07 -0.05 3,631 1
January 15, 2027 7.10 7.40 7.40 0 636 0 44.00 1.82 1.99 1.99 0 7,010 0
January 15, 2027 6.40 6.65 6.65 0 5,476 0 45.00 2.10 2.25 2.25 0 22,525 0
January 15, 2027 5.70 6.00 6.00 0 130 0 46.00 2.40 2.56 2.56 0 120 0
January 15, 2027 5.05 5.30 5.30 0 52 0 47.00 2.74 2.98 2.98 0 4,001 0
January 15, 2027 4.40 4.75 4.75 0 65 0 48.00 3.10 3.35 3.35 0 19,521 0
January 15, 2027 3.85 4.15 4.15 0 8,005 0 49.00 3.55 3.80 3.80 0 22,025 0
January 15, 2027 3.25 3.55 3.55 -0.05 6,927 10 50.00 4.00 4.25 4.25 0 4,570 0
January 15, 2027 2.88 3.15 3.15 0 777 0 51.00 4.55 4.85 4.85 0 5,184 0
January 15, 2027 2.42 2.66 2.66 0 1,069 0 52.00 5.10 5.40 5.40 0 3,077 0
January 15, 2027 2.06 2.32 2.32 0 64 0 53.00 5.75 6.00 6.00 0 2,035 0
January 15, 2027 1.73 1.98 1.99 0 48 0 54.00 6.40 6.65 6.65 0 585 0
January 15, 2027 1.43 1.67 1.67 0 12,292 0 55.00 7.15 7.35 7.35 0 4,389 0
January 15, 2027 0.55 0.58 0.58 0 16,585 0 60.00 11.10 11.45 11.45 -0.40 1,038 2
March 19, 2027 14.10 14.55 14.55 0 0 0 36.00 0.84 1.14 1.14 -0.25 32 10
March 19, 2027 12.30 12.75 12.75 0 0 0 38.00 1.10 1.36 1.36 0 12 0
March 19, 2027 10.70 10.95 11.00 -0.05 520 32 40.00 1.41 1.69 1.69 0 10 0
March 19, 2027 9.10 9.40 9.45 0 0 0 42.00 1.80 2.10 2.10 0 0 0
March 19, 2027 7.60 7.95 7.95 0 647 0 44.00 2.29 2.60 2.60 0 0 0
March 19, 2027 6.15 6.55 6.55 0 22 0 46.00 2.90 3.25 3.25 0 25 0
March 19, 2027 4.90 5.30 5.30 0 3 0 48.00 3.65 3.95 3.95 0 0 0
March 19, 2027 3.80 4.25 4.25 0 6 0 50.00 4.60 4.85 4.85 0 0 0
March 19, 2027 1.87 2.20 2.20 0 28 0 55.00 7.65 8.00 8.00 0 0 0
March 19, 2027 0.82 1.10 1.10 0 63 0 60.00 11.50 11.85 11.85 0 0 0
March 19, 2027 0.30 0.57 0.57 0 31 0 65.00 15.80 16.35 16.35 0 0 0
June 18, 2027 10.85 11.40 11.40 0 0 0 40.00 1.70 2.10 2.10 0 20 0
June 18, 2027 9.25 9.90 9.90 0 0 0 42.00 2.13 2.73 2.73 0 0 0
June 18, 2027 7.75 8.45 8.45 0 0 0 44.00 2.66 3.15 3.15 0 25 0
June 18, 2027 6.50 7.15 7.15 0 0 0 46.00 3.30 3.75 3.75 0 0 0
June 18, 2027 5.30 5.95 5.95 0 0 0 48.00 4.10 4.55 4.55 0 0 0
June 18, 2027 4.25 4.75 4.75 -0.35 0 10 50.00 5.05 5.45 5.45 0 0 0
June 18, 2027 2.40 2.89 2.89 0.10 25 10 55.00 8.05 8.65 8.65 0 0 0
June 18, 2027 1.12 1.50 1.50 0 0 0 60.00 11.75 12.45 12.45 0 0 0
July 16, 2027 13.45 13.90 13.95 -0.20 236 25 37.00 1.22 1.70 1.70 -0.20 31,043 10
July 16, 2027 11.70 12.30 12.30 0 5 0 39.00 1.54 2.00 2.00 0 2,000 0
July 16, 2027 10.00 10.85 10.85 0 0 0 41.00 1.92 2.40 2.40 0 12 0
July 16, 2027 8.45 9.35 9.35 0 0 0 43.00 2.40 3.05 3.05 0 5 0
July 16, 2027 7.10 7.95 7.95 0 10 0 45.00 2.99 3.55 3.55 0 3,005 0
July 16, 2027 5.90 6.65 6.65 0 8 0 47.00 3.65 4.25 4.25 0 28,229 0
July 16, 2027 4.30 4.90 4.90 0 3,159 0 50.00 5.00 5.60 5.60 0 6,839 0
July 16, 2027 2.34 3.00 3.00 0 442 0 55.00 8.00 8.75 8.75 0 10 0
July 16, 2027 1.18 1.60 1.60 0 10,040 0 60.00 11.80 12.65 12.65 0 88 0
July 16, 2027 0.58 0.90 0.90 0 79 0 65.00 16.10 16.65 16.65 0 35 0
January 21, 2028 15.45 16.00 16.00 -0.50 29 1 35.00 1.50 1.99 1.99 0 2,033 0
January 21, 2028 11.05 12.10 12.10 0 23 0 40.00 2.40 2.77 2.78 0 10,520 0
January 21, 2028 7.65 8.60 8.60 0 25 0 45.00 3.80 4.40 4.40 0 0 0
January 21, 2028 7.05 8.00 8.00 0 25 0 46.00 4.10 4.65 4.65 0 25 0
January 21, 2028 6.45 7.40 7.40 0 0 0 47.00 4.50 5.10 5.10 0 3 0
January 21, 2028 6.00 6.80 6.80 0 10 0 48.00 4.90 5.60 5.60 0 0 0
January 21, 2028 5.45 6.30 6.30 0 2 0 49.00 5.25 5.85 5.85 0 3,010 0
January 21, 2028 5.10 5.80 5.80 -0.25 51 10 50.00 5.75 6.35 6.35 0 2,050 0
January 21, 2028 4.60 5.35 5.35 0 1,110 0 51.00 6.25 6.95 6.95 0 10 0
January 21, 2028 4.20 4.95 4.95 0 0 0 52.00 6.80 7.60 7.60 0 0 0
January 21, 2028 3.80 4.55 4.55 0 4 0 53.00 7.40 8.20 8.20 0 0 0
January 21, 2028 3.50 4.25 4.25 0 0 0 54.00 8.00 8.80 8.80 0 5,000 0
January 21, 2028 3.10 3.85 3.85 0 139 0 55.00 8.55 9.30 9.30 0 3 0
January 21, 2028 2.00 2.30 2.30 0 1,377 0 60.00 12.15 12.90 12.90 0 2 0
January 21, 2028 1.12 1.60 1.60 0.02 1,070 6 65.00 16.30 17.20 17.20 0 5 0
January 21, 2028 0.62 1.10 1.10 -0.05 181 3 70.00 20.80 21.55 21.55 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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.