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: September 7, 2025 at 6:59 a.m.   (Real-time)

  • Last price: 49.700
  • Net change: 0.450
  • Bid price: 49.620
  • Ask price: 49.700
  • 30-day historical volatility: 13.34%
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: 115,750
Volume: 12,475
Open interest: 264,676
Volume: 664
September 12, 2025 (Weekly) 6.05 6.25 6.25 0 0 0 43.50 0 0.07 0.07 0 2 0
September 12, 2025 (Weekly) 5.55 5.75 5.75 0 0 0 44.00 0 0.08 0.08 0 1 0
September 12, 2025 (Weekly) 5.05 5.25 5.25 0 0 0 44.50 0 0.08 0.08 0 1 0
September 12, 2025 (Weekly) 4.55 4.75 4.75 0 0 0 45.00 0 0.08 0.08 0 3 0
September 12, 2025 (Weekly) 4.05 4.25 4.25 0 0 0 45.50 0 0.08 0.08 0 1 0
September 12, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 46.00 0 0.07 0.07 0 0 0
September 12, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 46.50 0 0.09 0.09 0 0 0
September 12, 2025 (Weekly) 2.58 2.76 2.76 0 15 0 47.00 0.02 0.10 0.10 0 6 0
September 12, 2025 (Weekly) 2.08 2.26 2.26 0 7 0 47.50 0.05 0.14 0.14 0 50 0
September 12, 2025 (Weekly) 1.57 1.76 1.76 0 0 0 48.00 0.11 0.18 0.18 0 0 0
September 12, 2025 (Weekly) 1.07 1.24 1.24 0.20 564 500 48.50 0.20 0.29 0.29 0 14 0
September 12, 2025 (Weekly) 0.56 0.71 0.71 0.13 1,870 1,736 49.00 0.35 0.44 0.44 0 0 3
September 12, 2025 (Weekly) 0.29 0.32 0.32 0.05 16 152 49.50 0.59 0.68 0.68 -0.44 0 10
September 12, 2025 (Weekly) 0.12 0.20 0.20 0.05 1,025 10 50.00 0.91 1.04 1.04 0 0 0
September 12, 2025 (Weekly) 0 0.09 0.09 0 0 0 51.00 1.76 1.95 1.95 0 10 0
September 12, 2025 (Weekly) 0 0.08 0.08 0 0 0 52.00 2.75 2.94 2.94 -0.49 0 50
September 12, 2025 (Weekly) 0 0.08 0.08 0 0 0 53.00 3.70 3.90 3.90 -0.50 0 250
September 26, 2025 (Weekly) 6.05 6.25 6.25 0 0 0 43.50 0.01 0.08 0.08 0 2 0
September 26, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 44.00 0.01 0.09 0.09 0 2 0
September 26, 2025 (Weekly) 5.05 5.25 5.25 0 0 0 44.50 0.02 0.09 0.09 0 2 0
September 26, 2025 (Weekly) 4.55 4.75 4.75 0 0 0 45.00 0.03 0.10 0.10 0 1 0
September 26, 2025 (Weekly) 4.05 4.25 4.25 0 0 0 45.50 0.05 0.12 0.12 0 1 0
September 26, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 46.00 0.07 0.21 0.21 0 7 0
September 26, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 46.50 0.12 0.24 0.24 0 0 0
September 26, 2025 (Weekly) 2.55 2.77 2.77 0 0 0 47.00 0.17 0.30 0.30 0 7 0
September 26, 2025 (Weekly) 2.06 2.27 2.27 0 0 0 47.50 0.24 0.38 0.38 0 0 0
September 26, 2025 (Weekly) 1.59 1.77 1.77 0 0 0 48.00 0.33 0.49 0.49 0 0 0
September 26, 2025 (Weekly) 1.19 1.40 1.40 0 32 0 48.50 0.49 0.65 0.65 0 26 0
September 26, 2025 (Weekly) 0.89 1.09 1.09 0 40 0 49.00 0.69 0.84 0.84 0 0 0
September 26, 2025 (Weekly) 0.63 0.81 0.81 0 500 0 49.50 0.92 1.07 1.07 0 0 0
September 26, 2025 (Weekly) 0.41 0.58 0.58 0.10 2 1,450 50.00 1.17 1.35 1.35 0 0 0
September 26, 2025 (Weekly) 0.13 0.28 0.28 0 2,800 0 51.00 1.89 2.07 2.07 0 2 0
September 26, 2025 (Weekly) 0.02 0.15 0.15 0 0 0 52.00 2.76 2.99 2.99 0 0 0
September 26, 2025 (Weekly) 0 0.10 0.10 0 0 0 53.00 3.75 4.10 4.10 0 0 0
October 3, 2025 (Weekly) 2.56 2.78 2.78 0 0 0 47.00 0.26 0.41 0.41 -0.11 2 5
October 3, 2025 (Weekly) 2.08 2.31 2.31 0 0 0 47.50 0.34 0.49 0.49 0 0 0
October 3, 2025 (Weekly) 1.69 1.92 1.92 0 0 0 48.00 0.45 0.60 0.60 0 0 0
October 3, 2025 (Weekly) 1.35 1.56 1.56 0 0 0 48.50 0.60 0.76 0.76 0 0 0
October 3, 2025 (Weekly) 1.06 1.23 1.23 0 0 0 49.00 0.81 0.95 0.95 0 0 0
October 3, 2025 (Weekly) 0.77 0.95 0.95 0 4 0 49.50 1.04 1.18 1.18 0 0 0
October 3, 2025 (Weekly) 0.54 0.72 0.72 0 8 0 50.00 1.28 1.46 1.46 0 0 0
October 3, 2025 (Weekly) 0.23 0.37 0.37 -0.03 2,205 1 51.00 1.98 2.14 2.14 0 0 0
October 3, 2025 (Weekly) 0.07 0.19 0.19 0 0 0 52.00 2.78 3.25 3.25 0 0 0
October 3, 2025 (Weekly) 0.01 0.16 0.16 0 0 0 53.00 3.70 4.15 4.15 0 0 0
October 10, 2025 (Weekly) 2.61 2.83 2.83 0 0 0 47.00 0.34 0.49 0.49 -0.19 2 1
October 10, 2025 (Weekly) 2.22 2.42 2.42 0 0 0 47.50 0.44 0.60 0.60 0 0 0
October 10, 2025 (Weekly) 1.84 2.04 2.04 0 0 0 48.00 0.55 0.71 0.71 0 0 0
October 10, 2025 (Weekly) 1.49 1.69 1.69 0 0 0 48.50 0.71 0.88 0.88 0 0 0
October 10, 2025 (Weekly) 1.18 1.37 1.37 0 0 0 49.00 0.93 1.05 1.05 0 0 0
October 10, 2025 (Weekly) 0.91 1.09 1.09 0 0 0 49.50 1.15 1.28 1.28 0 0 0
October 10, 2025 (Weekly) 0.67 0.84 0.84 0 0 1 50.00 1.41 1.57 1.57 0 2 0
October 10, 2025 (Weekly) 0.32 0.48 0.48 0 0 0 51.00 2.05 2.21 2.21 0 0 0
October 10, 2025 (Weekly) 0.13 0.26 0.26 0 0 0 52.00 2.85 3.00 3.00 0 0 0
October 10, 2025 (Weekly) 0.03 0.16 0.16 0 0 1,700 53.00 3.75 4.20 4.20 0 0 0
October 24, 2025 (Weekly) 2.49 2.71 2.71 0 0 0 47.50 0.68 0.87 0.87 -0.19 0 8
October 24, 2025 (Weekly) 2.12 2.36 2.36 0 0 0 48.00 0.82 1.01 1.01 0 0 0
October 24, 2025 (Weekly) 1.78 2.02 2.02 0 0 0 48.50 0.98 1.17 1.17 0 0 0
October 24, 2025 (Weekly) 1.47 1.69 1.69 0 0 0 49.00 1.17 1.36 1.36 0 0 0
October 24, 2025 (Weekly) 1.17 1.39 1.39 0 0 0 49.50 1.33 1.56 1.56 0 0 0
October 24, 2025 (Weekly) 0.93 1.13 1.13 0 0 0 50.00 1.59 1.82 1.82 0 0 0
October 24, 2025 (Weekly) 0.53 0.74 0.74 0 0 0 51.00 2.19 2.42 2.42 0 0 0
October 24, 2025 (Weekly) 0.26 0.46 0.46 0 0 0 52.00 2.96 3.20 3.20 0 0 0
October 24, 2025 (Weekly) 0.10 0.31 0.31 0 0 0 53.00 3.75 4.05 4.05 0 0 0
September 19, 2025 26.10 26.25 26.25 0 0 0 23.50 0 0.04 0.04 0 0 0
September 19, 2025 25.60 25.75 25.75 0 0 0 24.00 0 0.04 0.04 0 0 0
September 19, 2025 25.10 25.25 25.25 0 0 0 24.50 0 0.07 0.07 0 20 0
September 19, 2025 24.60 24.75 24.75 0 10 0 25.00 0 0.07 0.07 0 0 0
September 19, 2025 23.60 23.75 23.75 0 0 0 26.00 0 0.07 0.07 0 0 0
September 19, 2025 22.60 22.75 22.75 0 0 0 27.00 0 0.07 0.07 0 1 0
September 19, 2025 21.60 21.75 21.75 0 0 0 28.00 0 0.08 0.08 0 11 0
September 19, 2025 20.60 20.75 20.75 0 0 0 29.00 0 0.04 0.04 0 6 0
September 19, 2025 19.60 19.75 19.75 0 0 0 30.00 0 0.04 0.04 0 6 0
September 19, 2025 18.55 18.75 18.75 0 0 0 31.00 0 0.07 0.07 0 0 0
September 19, 2025 17.55 17.75 17.75 0 0 0 32.00 0 0.07 0.07 0 157 0
September 19, 2025 16.55 16.75 16.75 0 0 0 33.00 0 0.07 0.07 0 23 0
September 19, 2025 15.55 15.75 15.75 0 6 0 34.00 0 0.05 0.05 0 61 0
September 19, 2025 14.55 14.75 14.75 0 0 0 35.00 0 0.07 0.07 0 43 0
September 19, 2025 13.60 13.75 13.75 0 894 0 36.00 0 0.08 0.08 0 15 0
September 19, 2025 12.60 12.75 12.75 0 182 0 37.00 0 0.08 0.08 0 32 0
September 19, 2025 11.55 11.75 11.75 0 14 0 38.00 0 0.08 0.08 0 41 0
September 19, 2025 10.55 10.75 10.75 0 13 0 39.00 0 0.07 0.07 0 36 0
September 19, 2025 9.55 9.75 9.75 0 123 0 40.00 0 0.05 0.05 0 167 0
September 19, 2025 8.55 8.75 8.75 0 100 0 41.00 0 0.08 0.08 0 26 0
September 19, 2025 7.60 7.75 7.75 0 241 0 42.00 0 0.08 0.08 0 140 0
September 19, 2025 6.60 6.75 6.75 0 75 0 43.00 0 0.08 0.08 0 38 0
September 19, 2025 5.55 5.75 5.75 0 143 0 44.00 0 0.10 0.10 0 114 0
September 19, 2025 4.60 4.75 4.75 0 57 0 45.00 0.01 0.09 0.09 0 37 0
September 19, 2025 3.55 3.75 3.75 0 67 0 46.00 0.05 0.10 0.10 0 79 0
September 19, 2025 2.58 2.77 2.77 0 320 0 47.00 0.12 0.21 0.21 0 126 0
September 19, 2025 2.06 2.27 2.27 0 0 0 47.50 0.17 0.29 0.29 0 1 0
September 19, 2025 1.66 1.77 1.77 0.49 1,187 20 48.00 0.28 0.40 0.40 -0.11 67 6
September 19, 2025 1.12 1.29 1.29 0 6 0 48.50 0.39 0.53 0.53 0 0 0
September 19, 2025 0.79 0.90 0.90 0.18 990 29 49.00 0.55 0.72 0.72 0 0 0
September 19, 2025 0.51 0.62 0.62 0 3,256 0 49.50 0.79 0.97 0.97 -0.28 0 100
September 19, 2025 0.31 0.44 0.44 0.10 3,697 3,149 50.00 1.07 1.26 1.26 0 170 0
September 19, 2025 0.09 0.20 0.20 0.03 1,045 300 51.00 1.83 2.05 2.05 0 0 0
September 19, 2025 0.01 0.16 0.16 0 310 0 52.00 2.75 3.00 3.00 0 0 0
September 19, 2025 0 0.09 0.09 0 0 0 53.00 3.70 3.95 3.95 0 0 0
September 19, 2025 0 0.08 0.08 0 50 0 54.00 4.75 4.95 4.95 0 0 0
September 19, 2025 0 0.08 0.08 0 22 0 55.00 5.70 5.95 5.95 0 32 0
September 19, 2025 0 0.08 0.08 0 0 0 56.00 6.70 6.95 6.95 0 0 0
September 19, 2025 0 0.08 0.08 0 0 0 58.00 8.70 8.95 8.95 0 0 0
September 19, 2025 0 0.07 0.07 0 30 0 60.00 10.70 10.95 10.95 0 35 0
September 19, 2025 0 0.07 0.07 0 45 0 65.00 15.70 15.95 15.95 0 35 0
October 17, 2025 26.10 26.25 26.25 0 0 0 23.50 0 0.04 0.04 0 15 0
October 17, 2025 25.60 25.75 25.75 0 0 0 24.00 0 0.05 0.05 0 24 0
October 17, 2025 25.10 25.25 25.25 0 0 0 24.50 0 0.08 0.08 0 0 0
October 17, 2025 24.60 24.75 24.75 0 0 0 25.00 0 0.07 0.07 0 0 0
October 17, 2025 23.60 23.75 23.75 0 0 0 26.00 0 0.08 0.08 0 1 0
October 17, 2025 22.60 22.75 22.75 0 0 0 27.00 0 0.09 0.09 0 0 0
October 17, 2025 21.60 21.75 21.75 0 0 0 28.00 0 0.09 0.09 0 1 0
October 17, 2025 20.60 20.75 20.75 0 0 0 29.00 0 0.05 0.05 0 0 0
October 17, 2025 19.60 19.75 19.75 0 0 0 30.00 0 0.09 0.09 0 1 0
October 17, 2025 18.60 18.75 18.75 0 0 0 31.00 0 0.09 0.09 0 0 0
October 17, 2025 17.60 17.75 17.75 0 0 0 32.00 0 0.10 0.10 0 12 0
October 17, 2025 16.60 16.75 16.75 0 0 0 33.00 0 0.08 0.08 0 2 0
October 17, 2025 15.60 15.75 15.75 0 0 0 34.00 0 0.10 0.10 0 0 0
October 17, 2025 14.60 14.75 14.75 0 11 0 35.00 0.01 0.10 0.10 0 37 0
October 17, 2025 13.60 13.75 13.75 0 12 0 36.00 0.01 0.12 0.12 0 22 0
October 17, 2025 12.55 12.75 12.75 0 0 0 37.00 0.01 0.09 0.09 -0.04 18 5
October 17, 2025 11.55 11.75 11.75 0 20 0 38.00 0.01 0.09 0.09 0 31 0
October 17, 2025 10.55 10.75 10.75 0 28 0 39.00 0.01 0.08 0.08 0 3 0
October 17, 2025 9.60 9.75 9.75 0 25 0 40.00 0.01 0.08 0.08 0 10 0
October 17, 2025 8.60 8.75 8.75 0.35 46 1 41.00 0.01 0.10 0.10 0 36 0
October 17, 2025 7.55 7.75 7.75 0 6 0 42.00 0.03 0.09 0.09 0 15 0
October 17, 2025 6.55 6.75 6.75 0 20 0 43.00 0.07 0.28 0.28 0 11 0
October 17, 2025 5.55 5.75 5.75 0 20 0 44.00 0.13 0.28 0.28 0 13 0
October 17, 2025 4.55 4.75 4.75 0 23 0 45.00 0.18 0.35 0.35 0 16 0
October 17, 2025 3.55 3.75 3.75 0 15 0 46.00 0.29 0.43 0.43 0 32 0
October 17, 2025 2.75 2.93 2.93 0.42 46 10 47.00 0.44 0.59 0.59 0 36 0
October 17, 2025 1.98 2.14 2.14 0.29 2,347 2,310 48.00 0.67 0.85 0.85 0 22 0
October 17, 2025 1.32 1.48 1.48 0 83 0 49.00 0.99 1.18 1.18 0 10 0
October 17, 2025 0.78 0.96 0.96 0.21 5,232 435 50.00 1.45 1.67 1.67 0 5 0
October 17, 2025 0.18 0.36 0.36 0.10 5,426 225 52.00 2.88 3.10 3.10 0 10 0
October 17, 2025 0.01 0.17 0.17 0 76 0 54.00 4.65 4.95 4.95 0 0 0
October 17, 2025 0 0.11 0.11 0 45 0 56.00 6.65 6.95 6.95 0 0 0
October 17, 2025 0 0.11 0.11 0 0 0 58.00 8.65 8.95 8.95 0 0 0
October 17, 2025 0 0.11 0.11 0 0 0 60.00 10.65 10.95 10.95 0 0 0
November 21, 2025 21.50 21.80 21.80 0 0 0 28.00 0 0.05 0.05 0 7 0
November 21, 2025 20.50 20.80 20.80 0 0 0 29.00 0.01 0.10 0.10 0 20 0
November 21, 2025 19.50 19.80 19.80 0 18 0 30.00 0.01 0.10 0.10 0 11 0
November 21, 2025 18.50 18.80 18.80 0 10 0 31.00 0.01 0.10 0.10 0 1 0
November 21, 2025 17.50 17.80 17.80 0 10 0 32.00 0.01 0.11 0.11 0 2 0
November 21, 2025 16.50 16.80 16.80 0 10 0 33.00 0.01 0.08 0.08 0 0 0
November 21, 2025 15.50 15.80 15.80 0 0 0 34.00 0.02 0.09 0.09 0 0 0
November 21, 2025 14.50 14.85 14.85 0 10 0 35.00 0.02 0.09 0.09 0 13 0
November 21, 2025 13.50 13.85 13.85 0 10 0 36.00 0.02 0.10 0.10 0 30 0
November 21, 2025 12.50 12.85 12.85 0 1 0 37.00 0.02 0.15 0.15 0 20 0
November 21, 2025 11.50 11.85 11.85 0 0 0 38.00 0.02 0.20 0.20 0 10 0
November 21, 2025 10.50 10.85 10.85 0 0 0 39.00 0.04 0.30 0.30 0 1 0
November 21, 2025 9.50 9.85 9.85 0 10 0 40.00 0.08 0.32 0.32 0 14 0
November 21, 2025 8.50 8.85 8.85 0 0 0 41.00 0.16 0.29 0.29 0 0 0
November 21, 2025 7.55 7.85 7.85 0 20 0 42.00 0.21 0.34 0.34 0 14 0
November 21, 2025 6.60 6.90 6.90 0 6 0 43.00 0.27 0.40 0.40 0 43 0
November 21, 2025 5.75 5.95 5.95 0 0 0 44.00 0.36 0.52 0.52 0 42 0
November 21, 2025 4.85 5.15 5.15 0 100 0 45.00 0.49 0.66 0.66 0 16 0
November 21, 2025 4.00 4.25 4.25 0 40 0 46.00 0.64 0.81 0.81 0 1 0
November 21, 2025 3.25 3.45 3.45 0 56 0 47.00 0.84 1.00 1.00 0 22 0
November 21, 2025 2.55 2.70 2.70 0 126 0 48.00 1.11 1.25 1.25 0 12 0
November 21, 2025 1.94 2.06 2.06 0 43 0 49.00 1.47 1.62 1.62 0 0 0
November 21, 2025 1.34 1.51 1.51 0.23 94 10 50.00 1.93 2.08 2.08 0 0 0
November 21, 2025 0.56 0.73 0.73 0.11 95 40 52.00 3.15 3.30 3.30 0 0 0
November 21, 2025 0.17 0.31 0.31 0 51 0 54.00 4.65 5.05 5.05 0 0 0
November 21, 2025 0.02 0.19 0.19 0 0 0 56.00 6.65 7.00 7.00 0 0 0
November 21, 2025 0 0.12 0.12 0 0 0 58.00 8.65 9.00 9.00 0 0 0
November 21, 2025 0 0.10 0.10 0 0 0 60.00 10.65 11.00 11.00 0 0 0
December 19, 2025 25.50 25.80 25.80 0 10 0 24.00 0 0.10 0.10 0 21 0
December 19, 2025 23.50 23.80 23.80 0 10 0 26.00 0.01 0.09 0.09 0 6 0
December 19, 2025 21.50 21.80 21.80 0 0 0 28.00 0.01 0.10 0.10 0 45 0
December 19, 2025 19.50 19.80 19.80 0 10 0 30.00 0.02 0.13 0.13 0 576 0
December 19, 2025 18.50 18.80 18.80 0 0 0 31.00 0.01 0.10 0.10 0 1 0
December 19, 2025 17.50 17.80 17.80 0 0 0 32.00 0.01 0.12 0.12 0 255 0
December 19, 2025 16.50 16.80 16.80 0 0 0 33.00 0.02 0.15 0.15 0 1 0
December 19, 2025 15.60 15.80 15.80 0 11 0 34.00 0.07 0.23 0.23 0 41 0
December 19, 2025 14.60 14.80 14.80 0 0 0 35.00 0.09 0.26 0.26 0 0 0
December 19, 2025 13.60 13.85 13.85 0 20 2 36.00 0.15 0.30 0.30 0 55 0
December 19, 2025 12.60 12.80 12.80 0 0 0 37.00 0.13 0.33 0.33 0 18 0
December 19, 2025 11.60 11.80 11.80 0 89 0 38.00 0.14 0.40 0.40 0 45 0
December 19, 2025 10.60 10.85 10.85 0 0 0 39.00 0.20 0.34 0.34 0 16 0
December 19, 2025 9.60 9.90 9.90 0 48 0 40.00 0.24 0.40 0.40 0 157 0
December 19, 2025 8.65 8.90 8.90 0 5 0 41.00 0.27 0.45 0.45 0 5 0
December 19, 2025 7.70 7.95 7.95 0 768 0 42.00 0.35 0.53 0.53 0 42 0
December 19, 2025 6.75 7.00 7.00 0 50 0 43.00 0.46 0.66 0.66 0 0 0
December 19, 2025 5.95 6.10 6.10 0 83 0 44.00 0.58 0.78 0.78 0 17 0
December 19, 2025 5.00 5.25 5.25 0 58 0 45.00 0.73 0.94 0.94 0 40 0
December 19, 2025 4.15 4.50 4.50 0.35 20 1 46.00 0.92 1.13 1.13 0 29 0
December 19, 2025 3.45 3.65 3.65 0 67 0 47.00 1.19 1.39 1.39 0 5 0
December 19, 2025 2.66 2.96 2.96 0.21 57 5 48.00 1.51 1.71 1.71 0 35 0
December 19, 2025 2.04 2.27 2.27 0 0 0 49.00 1.90 2.10 2.10 0 1 0
December 19, 2025 1.50 1.72 1.72 0.14 46 3 50.00 2.29 2.58 2.58 0 63 0
December 19, 2025 0.74 0.94 0.94 0.04 225 8 52.00 3.55 3.85 3.85 0 0 0
December 19, 2025 0.27 0.48 0.48 0 14 0 54.00 5.15 5.45 5.45 0 0 0
December 19, 2025 0.14 0.31 0.31 0 2 0 55.00 5.95 6.30 6.30 0 14 0
December 19, 2025 0.06 0.22 0.22 0 0 0 56.00 6.80 7.25 7.25 0 40 0
December 19, 2025 0.01 0.17 0.17 0 0 0 58.00 8.75 9.15 9.15 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 60.00 10.75 11.10 11.10 0 0 0
January 16, 2026 24.50 24.90 24.90 0 0 0 25.00 0.01 0.11 0.11 0 12 0
January 16, 2026 23.50 23.90 23.90 0 0 0 26.00 0.01 0.11 0.11 0 20 0
January 16, 2026 22.50 22.90 22.90 0 0 0 27.00 0.01 0.12 0.12 0 0 0
January 16, 2026 21.50 21.90 21.90 0 25 0 28.00 0.01 0.08 0.08 0 10 0
January 16, 2026 20.50 20.90 20.90 0 105 0 29.00 0.02 0.10 0.10 0 35 0
January 16, 2026 19.50 19.90 19.90 0 228 0 30.00 0.06 0.12 0.12 0 20,572 0
January 16, 2026 17.50 17.90 17.90 0 37 0 32.00 0.09 0.24 0.24 0 5,108 0
January 16, 2026 15.50 15.90 15.90 0 18 0 34.00 0.13 0.20 0.20 0 2,521 0
January 16, 2026 13.50 13.90 13.90 0 53 0 36.00 0.17 0.36 0.36 0 28 0
January 16, 2026 12.50 12.90 12.90 0 0 0 37.00 0.19 0.42 0.42 0 0 0
January 16, 2026 11.50 11.90 11.90 0 110 0 38.00 0.22 0.44 0.44 0 2,546 0
January 16, 2026 10.55 10.95 10.95 0 0 0 39.00 0.26 0.49 0.49 0 0 0
January 16, 2026 9.60 9.85 9.85 0.20 574 70 40.00 0.29 0.50 0.50 0 11,377 0
January 16, 2026 8.65 9.10 9.10 0 0 0 41.00 0.36 0.59 0.59 0 6 0
January 16, 2026 7.65 8.00 8.00 0 108 0 42.00 0.44 0.50 0.50 -0.10 2,068 2
January 16, 2026 6.85 7.15 7.15 0 80 0 43.00 0.58 0.79 0.79 0 80 0
January 16, 2026 5.90 6.30 6.30 0 203 0 44.00 0.68 0.93 0.93 0 5,264 0
January 16, 2026 5.10 5.40 5.40 0 12 0 45.00 0.88 1.11 1.11 0 12 0
January 16, 2026 4.25 4.60 4.60 0 248 0 46.00 1.09 1.31 1.31 0 2,512 0
January 16, 2026 3.55 3.85 3.85 0 0 0 47.00 1.35 1.58 1.58 0 20 0
January 16, 2026 2.83 3.10 3.10 0 62 0 48.00 1.68 1.90 1.90 0 0 0
January 16, 2026 2.22 2.48 2.48 0 3 0 49.00 2.08 2.30 2.30 0 0 0
January 16, 2026 1.72 1.93 1.93 -0.04 2,860 5 50.00 2.56 2.78 2.78 0 2,859 0
January 16, 2026 0.87 1.14 1.14 0 1,714 0 52.00 3.70 4.00 4.00 0 4,345 0
January 16, 2026 0.59 0.85 0.85 0 20 0 53.00 4.45 4.70 4.70 0 2,110 0
January 16, 2026 0.38 0.61 0.61 0 3,262 0 54.00 5.20 5.55 5.55 0 5,644 0
January 16, 2026 0.24 0.46 0.46 0 203 0 55.00 6.05 6.35 6.35 0 250 0
January 16, 2026 0.17 0.36 0.36 0 0 0 56.00 6.85 7.30 7.30 0 0 0
January 16, 2026 0.10 0.23 0.23 0 535 0 58.00 8.75 9.15 9.15 0 2,002 0
January 16, 2026 0.01 0.16 0.16 0 360 0 60.00 10.70 11.10 11.10 0 1,039 0
February 20, 2026 10.60 11.10 11.10 0 0 0 39.00 0.34 0.50 0.50 0 0 0
February 20, 2026 9.65 10.15 10.15 0 0 0 40.00 0.41 0.69 0.69 0 0 0
February 20, 2026 8.75 9.20 9.20 0 0 0 41.00 0.50 0.76 0.76 0 0 0
February 20, 2026 7.85 8.25 8.25 0 0 0 42.00 0.64 0.87 0.87 0 0 0
February 20, 2026 7.00 7.40 7.40 0 0 0 43.00 0.76 1.00 1.00 0 0 0
February 20, 2026 6.15 6.55 6.55 0 30 0 44.00 0.92 1.16 1.16 0 0 0
February 20, 2026 5.35 5.70 5.70 0 0 0 45.00 1.11 1.36 1.36 0 0 0
February 20, 2026 4.55 4.90 4.90 0 0 0 46.00 1.31 1.60 1.60 0 0 0
February 20, 2026 3.85 4.15 4.15 0 0 0 47.00 1.60 1.89 1.89 0 0 0
February 20, 2026 3.20 3.50 3.50 0 0 0 48.00 1.96 2.23 2.23 0 0 0
February 20, 2026 2.58 2.88 2.88 0 0 0 49.00 2.37 2.62 2.62 0 0 0
February 20, 2026 2.05 2.36 2.36 0 0 0 50.00 2.74 3.10 3.10 0 0 0
February 20, 2026 1.19 1.52 1.52 0 0 0 52.00 3.90 4.25 4.25 0 0 0
February 20, 2026 0.63 0.92 0.92 0 0 0 54.00 5.40 5.75 5.75 0 0 0
February 20, 2026 0.30 0.54 0.54 0 0 0 56.00 7.05 7.40 7.40 0 0 0
February 20, 2026 0.13 0.35 0.35 0 0 0 58.00 8.85 9.25 9.25 0 0 0
February 20, 2026 0.03 0.24 0.24 0 0 0 60.00 10.75 11.15 11.15 0 0 0
March 20, 2026 25.45 25.90 25.90 0 25 0 24.00 0.05 0.13 0.13 0 46 0
March 20, 2026 23.45 23.90 23.90 0 0 0 26.00 0.08 0.20 0.20 0 0 0
March 20, 2026 21.50 21.90 21.90 0 50 0 28.00 0.10 0.26 0.26 0 46 0
March 20, 2026 19.50 19.90 19.90 0 65 0 30.00 0.14 0.32 0.32 0 52 0
March 20, 2026 17.50 17.90 17.90 0 8 0 32.00 0.19 0.40 0.40 0 69 0
March 20, 2026 15.50 15.90 15.90 0 11 0 34.00 0.24 0.49 0.49 0 454 0
March 20, 2026 13.45 13.95 13.95 0 14 0 36.00 0.36 0.59 0.59 0 89 0
March 20, 2026 11.55 12.05 12.05 0 15 0 38.00 0.38 0.69 0.69 0 20 0
March 20, 2026 9.65 10.25 10.25 0 13 0 40.00 0.56 0.80 0.80 0 146 0
March 20, 2026 7.90 8.35 8.35 0 6 0 42.00 0.80 1.08 1.08 -0.19 39 1
March 20, 2026 6.25 6.60 6.60 0 277 0 44.00 1.13 1.41 1.41 0 4 0
March 20, 2026 4.70 5.00 5.00 0 65 0 46.00 1.61 1.90 1.90 0 1,285 0
March 20, 2026 3.30 3.65 3.65 0 112 0 48.00 2.28 2.58 2.58 0 30 0
March 20, 2026 2.19 2.49 2.49 0 111 0 50.00 3.10 3.50 3.50 0 3 0
March 20, 2026 0.61 0.85 0.85 -0.02 0 7 55.00 6.50 6.85 6.85 0 0 0
March 20, 2026 0.02 0.29 0.29 0 0 0 60.00 10.90 11.30 11.30 0 0 0
June 19, 2026 19.45 19.95 19.95 0 0 0 30.00 0.23 0.35 0.35 0 1 0
June 19, 2026 17.45 17.95 17.95 0 0 0 32.00 0.28 0.59 0.59 0 0 0
June 19, 2026 15.45 15.95 15.95 0 0 0 34.00 0.36 0.69 0.69 0 0 0
June 19, 2026 14.45 15.00 15.00 0 2,083 0 35.00 0.37 0.69 0.69 0 7,010 0
June 19, 2026 13.50 14.05 14.05 0 0 0 36.00 0.41 0.79 0.79 0 0 0
June 19, 2026 11.65 12.20 12.20 0 0 0 38.00 0.58 1.00 1.00 0 16 0
June 19, 2026 9.90 10.40 10.40 0 1,793 2 40.00 0.83 1.25 1.25 0 210 0
June 19, 2026 8.10 8.70 8.70 0 0 0 42.00 1.12 1.50 1.50 0 0 0
June 19, 2026 6.50 7.10 7.10 0 172 0 44.00 1.53 1.89 1.89 0 0 0
June 19, 2026 5.75 6.30 6.30 0 19 0 45.00 1.78 2.14 2.14 0 7,070 0
June 19, 2026 5.00 5.60 5.60 0 12 0 46.00 2.07 2.43 2.43 0 30 0
June 19, 2026 3.70 4.30 4.30 0 16 0 48.00 2.79 3.30 3.30 0 25 0
June 19, 2026 2.63 2.95 2.95 0 7,933 0 50.00 3.70 4.10 4.10 0 7,570 0
June 19, 2026 0.89 1.20 1.20 -0.19 22 3 55.00 6.90 7.45 7.45 0 12 0
June 19, 2026 0.21 0.45 0.45 0 11 0 60.00 11.00 11.55 11.55 0 0 0
January 15, 2027 24.45 25.00 25.00 0.25 485 141 25.00 0.14 0.35 0.35 0 8,002 0
January 15, 2027 19.40 19.70 19.70 0 532 0 30.00 0.35 0.69 0.69 0 3,376 0
January 15, 2027 17.35 18.00 18.00 0 129 0 32.00 0.55 0.89 0.89 0 15,011 0
January 15, 2027 16.45 17.05 17.05 0 75 0 33.00 0.54 0.99 0.99 0 22,000 0
January 15, 2027 15.50 16.15 16.15 0 391 0 34.00 0.63 1.10 1.10 0 57 0
January 15, 2027 14.55 15.25 15.25 0 262 0 35.00 0.77 1.20 1.20 0 4,064 0
January 15, 2027 13.65 14.00 14.00 0 1,185 0 36.00 0.90 1.30 1.30 0 7,205 0
January 15, 2027 11.90 12.60 12.60 0 5 0 38.00 1.13 1.60 1.60 0 0 0
January 15, 2027 10.20 10.45 10.45 0.70 931 141 40.00 1.48 1.70 1.70 -0.05 3,456 1
January 15, 2027 7.15 8.10 8.10 -0.20 879 3 44.00 2.44 3.00 3.00 0 7,010 0
January 15, 2027 6.45 7.15 7.15 0 5,184 0 45.00 2.80 3.30 3.30 0 23,518 0
January 15, 2027 5.75 6.50 6.50 0 133 0 46.00 3.10 3.70 3.70 0 120 0
January 15, 2027 5.15 5.70 5.70 0 92 0 47.00 3.50 4.10 4.10 0 4,001 0
January 15, 2027 4.65 5.10 5.10 0 175 3 48.00 3.90 4.50 4.50 0 22,016 0
January 15, 2027 4.05 4.60 4.60 0 5 0 49.00 4.35 4.90 4.90 0 22,025 0
January 15, 2027 3.50 3.75 3.75 0 7,345 0 50.00 4.85 5.40 5.40 0 3,560 0
January 15, 2027 3.10 3.70 3.70 0 867 0 51.00 5.40 6.10 6.10 0 30 0
January 15, 2027 2.69 3.30 3.30 -0.59 1,080 2 52.00 5.95 6.65 6.65 0 3,077 0
January 15, 2027 2.30 2.90 2.90 0 92 0 53.00 6.45 7.35 7.35 0 2,030 0
January 15, 2027 1.97 2.40 2.40 0 22 0 54.00 7.10 7.95 7.95 0 585 0
January 15, 2027 1.71 2.09 2.09 0 12,142 0 55.00 7.80 8.65 8.65 0 2,011 0
January 15, 2027 0.69 1.10 1.10 0 20,300 0 60.00 11.60 12.55 12.55 0 1,002 0
July 16, 2027 12.75 13.85 13.85 0 1 0 37.00 1.40 1.90 1.90 0 5,000 0
July 16, 2027 11.00 12.35 12.35 0 0 0 39.00 1.81 2.30 2.30 0 0 0
July 16, 2027 9.50 10.45 10.45 0 0 0 41.00 2.15 2.90 2.90 0 0 0
July 16, 2027 8.00 9.00 9.00 0 0 0 43.00 2.71 3.50 3.50 0 0 0
July 16, 2027 6.60 7.65 7.65 0 0 0 45.00 3.35 4.10 4.10 0 3,000 0
July 16, 2027 5.40 6.45 6.45 0 0 0 47.00 4.10 4.90 4.90 -0.90 2,000 222
July 16, 2027 3.95 4.70 4.70 0 2,000 0 50.00 5.40 6.50 6.50 0 2,000 0
July 16, 2027 2.17 2.90 2.90 0 0 0 55.00 8.50 9.50 9.50 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.