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

SU – Suncor Energy Inc.

Last update: May 12, 2026 at 3:05 p.m.   (Real-time)

  • Last price: 91.270
  • Net change: 2.190
  • Bid price: 91.260
  • Ask price: 91.280
  • 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: 52,800
Volume: 922
Open interest: 168,455
Volume: 530
May 22, 2026 (Weekly) 11.35 11.60 9.55 0 3 0 80.00 0.03 0.15 0.25 0 10 0
May 22, 2026 (Weekly) 10.35 10.60 8.60 0 0 0 81.00 0.05 0.18 0.30 0 10 0
May 22, 2026 (Weekly) 9.40 9.65 7.70 0 0 0 82.00 0.07 0.20 0.37 0 10 0
May 22, 2026 (Weekly) 8.40 8.65 6.80 0 0 0 83.00 0.10 0.25 0.45 0 49 0
May 22, 2026 (Weekly) 7.45 7.70 5.80 0 0 0 84.00 0.19 0.30 0.23 -0.30 3 2
May 22, 2026 (Weekly) 6.55 6.75 4.95 0 40 0 85.00 0.25 0.34 0.39 -0.30 6 2
May 22, 2026 (Weekly) 5.65 5.80 4.15 0 13 0 86.00 0.33 0.44 0.89 0 8 0
May 22, 2026 (Weekly) 4.75 4.95 3.40 0 21 0 87.00 0.43 0.58 1.15 0 10 0
May 22, 2026 (Weekly) 3.85 4.15 2.67 0 36 0 88.00 0.60 0.75 1.48 0 21 0
May 22, 2026 (Weekly) 3.15 3.35 2.09 0 277 0 89.00 0.81 0.96 1.90 0 29 0
May 22, 2026 (Weekly) 2.47 2.60 1.60 0 565 0 90.00 1.12 1.25 2.42 0 10 0
May 22, 2026 (Weekly) 1.86 1.96 1.20 0 42 0 91.00 1.51 1.64 3.05 0 25 0
May 22, 2026 (Weekly) 1.35 1.47 0.89 0 22 0 92.00 1.98 2.14 3.75 0 47 0
May 22, 2026 (Weekly) 0.95 1.08 1.00 0.40 40 6 93.00 2.59 2.75 4.55 0 0 0
May 22, 2026 (Weekly) 0.66 0.75 0 0 11 1 94.00 3.25 3.45 5.40 0 0 0
May 22, 2026 (Weekly) 0.44 0.55 0.36 0 801 0 95.00 4.05 4.30 6.40 0 12 0
May 22, 2026 (Weekly) 0.30 0.40 0.31 0 23 0 96.00 4.90 5.10 7.30 0 0 0
May 22, 2026 (Weekly) 0.19 0.29 0.22 -0.01 90 21 97.00 5.80 6.10 8.25 0 15 0
May 22, 2026 (Weekly) 0.13 0.22 0.20 0 79 0 98.00 6.70 7.05 9.20 0 0 0
May 22, 2026 (Weekly) 0.07 0.17 0.16 0 20 0 99.00 7.70 7.95 10.15 0 0 0
May 29, 2026 (Weekly) 11.45 11.75 9.80 0 20 0 80.00 0.12 0.26 0.28 -0.14 16 1
May 29, 2026 (Weekly) 10.50 10.75 8.85 0 0 0 81.00 0.17 0.29 0.50 0 2 0
May 29, 2026 (Weekly) 9.55 9.80 7.90 0 0 0 82.00 0.26 0.35 0.57 0 0 0
May 29, 2026 (Weekly) 8.60 8.95 7.05 0 0 0 83.00 0.30 0.40 0.71 0 2 0
May 29, 2026 (Weekly) 7.70 7.95 6.15 0 0 0 84.00 0.37 0.48 0.87 0 0 0
May 29, 2026 (Weekly) 6.80 7.00 5.35 0 5 0 85.00 0.47 0.57 1.06 0 84 0
May 29, 2026 (Weekly) 5.90 6.15 4.55 0 42 0 86.00 0.59 0.72 1.31 0 17 0
May 29, 2026 (Weekly) 5.10 5.30 3.85 0 0 0 87.00 0.75 0.88 1.59 0 2 0
May 29, 2026 (Weekly) 4.30 4.50 3.20 0 0 0 88.00 0.95 1.09 1.00 -0.94 23 2
May 29, 2026 (Weekly) 3.55 3.80 2.59 0 0 0 89.00 1.22 1.37 2.37 0 11 0
May 29, 2026 (Weekly) 2.92 3.10 3.05 0.96 12 2 90.00 1.54 1.70 2.88 0 0 0
May 29, 2026 (Weekly) 2.33 2.48 1.68 0 21 0 91.00 1.93 2.11 3.50 0 0 0
May 29, 2026 (Weekly) 1.82 1.97 1.34 0 1,192 0 92.00 2.43 2.60 4.15 0 0 0
May 29, 2026 (Weekly) 1.39 1.55 1.01 -0.05 1 46 93.00 3.00 3.20 4.90 0 0 0
May 29, 2026 (Weekly) 1.03 1.17 0.83 0 2 0 94.00 3.65 3.85 5.65 0 0 0
May 29, 2026 (Weekly) 0.77 0.89 0.75 0.09 0 6 95.00 4.35 4.60 6.50 0 0 0
May 29, 2026 (Weekly) 0.56 0.67 0.52 0 0 0 96.00 5.15 5.35 7.40 0 0 0
May 29, 2026 (Weekly) 0.42 0.52 0.42 0 10 0 97.00 6.00 6.25 8.40 0 0 0
May 29, 2026 (Weekly) 0.30 0.42 0.36 0 0 0 98.00 6.85 7.15 9.30 0 0 0
May 29, 2026 (Weekly) 0.22 0.34 0.29 0 0 0 99.00 7.80 8.10 10.25 0 0 0
June 5, 2026 (Weekly) 9.60 9.90 8.05 0 0 0 82.00 0.43 0.54 0.89 0 1 0
June 5, 2026 (Weekly) 8.75 9.00 7.20 0 0 0 83.00 0.52 0.63 1.07 0 0 0
June 5, 2026 (Weekly) 7.85 8.05 7.80 1.45 0 80 84.00 0.63 0.75 1.27 0 6 0
June 5, 2026 (Weekly) 6.95 7.20 5.55 0 0 0 85.00 0.78 0.90 1.50 0 2 0
June 5, 2026 (Weekly) 6.10 6.35 4.80 0 0 0 86.00 0.95 1.09 1.81 0 0 0
June 5, 2026 (Weekly) 5.30 5.50 4.10 0 0 0 87.00 1.16 1.32 2.16 0 54 0
June 5, 2026 (Weekly) 4.55 4.75 3.45 0 0 0 88.00 1.43 1.59 2.56 0 0 0
June 5, 2026 (Weekly) 3.85 4.05 2.91 0 0 0 89.00 1.76 1.92 3.00 0 0 0
June 5, 2026 (Weekly) 3.20 3.40 2.40 0 2 0 90.00 2.15 2.31 3.60 0 3 0
June 5, 2026 (Weekly) 2.63 2.80 1.99 0 0 0 91.00 2.58 2.76 4.20 0 0 0
June 5, 2026 (Weekly) 2.13 2.31 1.63 0 189 0 92.00 3.10 3.25 4.85 0 0 0
June 5, 2026 (Weekly) 1.68 1.88 1.33 0 10 0 93.00 3.70 3.85 5.60 0 0 0
June 5, 2026 (Weekly) 1.32 1.47 1.09 0 45 0 94.00 4.35 4.55 6.40 0 0 0
June 5, 2026 (Weekly) 1.04 1.17 0.88 0 45 0 95.00 5.05 5.25 7.20 0 0 0
June 5, 2026 (Weekly) 0.81 0.92 0.71 -0.01 801 55 96.00 5.85 6.05 8.05 0 0 0
June 5, 2026 (Weekly) 0.62 0.74 0.58 0 45 0 97.00 6.65 6.90 8.95 0 0 0
June 5, 2026 (Weekly) 0.48 0.58 0.50 0 48 0 98.00 7.55 7.80 9.95 0 0 0
June 5, 2026 (Weekly) 0.36 0.48 0.42 0 2,045 0 99.00 8.40 8.65 10.90 0 0 0
June 12, 2026 (Weekly) 8.85 9.05 7.40 0 0 0 83.00 0.69 0.87 1.41 0 0 0
June 12, 2026 (Weekly) 7.95 8.20 7.20 0.65 0 10 84.00 0.84 0.95 1.54 0 0 0
June 12, 2026 (Weekly) 7.10 7.35 5.75 0 0 0 85.00 1.01 1.14 1.80 0 0 0
June 12, 2026 (Weekly) 6.30 6.50 5.05 0 13 0 86.00 1.21 1.35 2.10 0 40 0
June 12, 2026 (Weekly) 5.50 5.75 4.35 0 10 0 87.00 1.45 1.60 2.47 0 0 0
June 12, 2026 (Weekly) 4.75 5.00 3.75 0 0 0 88.00 1.74 1.89 2.89 0 5 0
June 12, 2026 (Weekly) 4.05 4.30 3.20 0 0 0 89.00 2.08 2.23 3.40 0 0 0
June 12, 2026 (Weekly) 3.45 3.65 3.20 0.51 5 85 90.00 2.45 2.63 3.90 0 1 0
June 12, 2026 (Weekly) 2.87 3.10 2.27 0 0 0 91.00 2.91 3.10 4.50 0 0 0
June 12, 2026 (Weekly) 2.39 2.59 1.90 0 37 0 92.00 3.40 3.65 5.15 0 0 0
June 12, 2026 (Weekly) 1.95 2.15 1.58 0 0 0 93.00 4.00 4.20 5.85 0 0 0
June 12, 2026 (Weekly) 1.59 1.75 1.47 0.16 1 20 94.00 4.65 4.85 6.60 0 0 0
June 12, 2026 (Weekly) 1.28 1.44 1.09 0 0 0 95.00 5.35 5.55 7.40 0 0 0
June 12, 2026 (Weekly) 1.03 1.19 1.03 0.13 1 2 96.00 6.05 6.30 8.25 0 0 0
June 12, 2026 (Weekly) 0.82 0.97 0.75 0 0 0 97.00 6.85 7.10 9.10 0 0 0
June 12, 2026 (Weekly) 0.65 0.79 0.62 0 0 0 98.00 7.70 7.95 10.00 0 0 0
June 12, 2026 (Weekly) 0.52 0.64 0.54 0 0 0 99.00 8.60 8.80 11.00 0 0 0
June 26, 2026 (Weekly) 9.10 9.40 7.80 0 0 0 83.00 1.04 1.25 1.89 0 0 0
June 26, 2026 (Weekly) 8.25 8.55 7.05 0 0 0 84.00 1.23 1.43 2.12 0 0 0
June 26, 2026 (Weekly) 7.45 7.75 6.30 0 0 0 85.00 1.44 1.67 2.42 0 0 0
June 26, 2026 (Weekly) 6.65 7.05 5.65 0 0 0 86.00 1.65 1.92 2.79 0 0 0
June 26, 2026 (Weekly) 5.90 6.25 5.00 0 0 0 87.00 1.93 2.18 3.20 0 0 0
June 26, 2026 (Weekly) 5.20 5.60 4.40 0 0 0 88.00 2.26 2.50 3.60 0 0 0
June 26, 2026 (Weekly) 4.55 4.85 3.85 0 0 0 89.00 2.61 2.81 4.05 0 0 0
June 26, 2026 (Weekly) 3.95 4.25 3.35 0 1 0 90.00 3.00 3.25 4.55 0 0 0
June 26, 2026 (Weekly) 3.40 3.70 2.95 0 0 0 91.00 3.50 3.70 5.15 0 0 0
June 26, 2026 (Weekly) 2.94 3.20 2.56 0 0 0 92.00 3.95 4.20 5.80 0 0 0
June 26, 2026 (Weekly) 2.48 2.78 0 0 0 0 93.00 4.50 4.80 0 0 0 0
May 15, 2026 45.20 45.40 44.55 0 0 0 46.00 0 0.05 0.06 0 0 0
May 15, 2026 44.15 44.40 43.55 0 0 0 47.00 0 0.05 0.06 0 0 0
May 15, 2026 43.15 43.40 42.55 0 0 0 48.00 0 0.05 0.06 0 0 0
May 15, 2026 42.20 42.40 41.55 0 0 0 49.00 0 0.05 0.06 0 15 0
May 15, 2026 41.20 41.40 40.55 0 15 0 50.00 0 0.05 0.06 0 18 0
May 15, 2026 39.15 39.50 37.30 0 0 0 52.00 0 0.05 0.06 0 12 0
May 15, 2026 37.15 37.50 35.30 0 0 0 54.00 0 0.05 0.06 0 9 0
May 15, 2026 35.15 35.50 33.30 0 0 0 56.00 0 0.05 0.06 0 47 0
May 15, 2026 33.15 33.50 31.30 0 0 0 58.00 0 0.06 0.07 0 122 0
May 15, 2026 31.20 31.40 29.30 0 23 0 60.00 0 0.06 0.07 0 227 0
May 15, 2026 29.20 29.50 27.30 0 152 0 62.00 0 0.05 0.06 0 77 0
May 15, 2026 27.20 27.40 25.30 0 100 0 64.00 0 0.05 0.06 0 566 0
May 15, 2026 25.20 25.40 23.30 0 98 0 66.00 0 0.05 0.06 0 42 0
May 15, 2026 23.20 23.45 23.05 1.75 48 4 68.00 0 0.05 0.06 0 198 0
May 15, 2026 21.20 21.45 19.30 0 1,032 0 70.00 0 0.05 0.06 0 2,106 0
May 15, 2026 19.20 19.45 17.30 0 59 0 72.00 0 0.04 0.06 0 88 0
May 15, 2026 17.20 17.50 15.35 0 71 0 74.00 0 0.05 0.06 0 110 0
May 15, 2026 15.20 15.45 13.35 0 166 0 76.00 0 0.05 0.06 0 108 0
May 15, 2026 13.20 13.45 11.40 0 454 0 78.00 0 0.04 0.05 -0.03 2,168 2
May 15, 2026 11.20 11.50 9.45 0 593 0 80.00 0 0.07 0.12 0 481 0
May 15, 2026 10.20 10.50 8.45 0 5 0 81.00 0 0.09 0.05 -0.10 32 60
May 15, 2026 9.25 9.45 7.45 0 1,418 0 82.00 0 0.11 0.19 0 130 0
May 15, 2026 8.25 8.50 6.50 0 81 0 83.00 0 0.12 0.10 -0.13 129 1
May 15, 2026 7.30 7.50 7.30 1.70 1,569 52 84.00 0 0.13 0.17 -0.12 143 1
May 15, 2026 6.30 6.55 6.40 1.80 201 10 85.00 0.02 0.16 0.13 -0.23 66 18
May 15, 2026 5.30 5.60 3.70 0 469 0 86.00 0.05 0.22 0.25 -0.23 454 2
May 15, 2026 4.40 4.65 2.85 0 224 0 87.00 0.14 0.27 0.23 -0.44 113 15
May 15, 2026 3.50 3.70 3.55 1.43 744 21 88.00 0.22 0.35 0.34 -0.61 305 9
May 15, 2026 2.62 2.86 1.48 0 755 0 89.00 0.35 0.49 0.76 -0.58 143 100
May 15, 2026 1.85 1.99 1.35 0.34 317 15 90.00 0.55 0.73 1.00 -0.86 193 3
May 15, 2026 1.19 1.38 1.15 0.50 562 32 91.00 0.88 1.08 1.10 -1.43 186 15
May 15, 2026 0.70 0.92 0.80 0.38 1,777 3 92.00 1.38 1.57 3.35 0 64 0
May 15, 2026 0.38 0.51 0.38 0.12 149 31 93.00 2.04 2.26 4.30 0 100 0
May 15, 2026 0.18 0.32 0.23 0.03 3,110 3 94.00 2.86 3.10 5.25 0 30 0
May 15, 2026 0.08 0.21 0.15 0 72 0 95.00 3.75 4.00 6.20 0 1 0
May 15, 2026 0.03 0.15 0.12 0 262 0 96.00 4.70 4.95 7.20 0 150 0
May 15, 2026 0.02 0.12 0 0 130 1 97.00 5.65 5.90 8.15 0 0 0
May 15, 2026 0 0.11 0.09 0 118 0 98.00 6.65 6.90 9.15 0 0 0
May 15, 2026 0 0.09 0.08 0 110 0 99.00 7.60 7.90 10.15 0 0 0
May 15, 2026 0 0.08 0.03 -0.04 582 60 100.00 8.65 8.85 11.10 0 0 0
May 15, 2026 0 0.06 0 0 31 1 105.00 13.60 13.85 16.10 0 0 0
May 15, 2026 0 0.05 0.06 0 763 0 110.00 18.60 18.85 21.10 0 0 0
May 15, 2026 0 0.05 0.06 0 0 0 115.00 23.60 23.85 26.10 0 0 0
June 19, 2026 57.20 57.45 57.10 0 30 0 34.00 0 0.05 0.06 0 59 0
June 19, 2026 55.25 55.50 55.25 0 0 0 36.00 0 0.05 0.06 0 62 0
June 19, 2026 53.25 53.50 52.55 0 0 0 38.00 0 0.05 0.06 0 111 0
June 19, 2026 49.25 49.50 48.55 0 0 0 42.00 0 0.05 0.06 0 40 0
June 19, 2026 48.25 48.50 47.60 0 0 0 43.00 0 0.07 0.08 0 3,016 0
June 19, 2026 47.25 47.50 46.60 0 0 0 44.00 0 0.06 0.07 0 20 0
June 19, 2026 45.25 45.50 44.65 0 0 0 46.00 0 0.05 0.06 0 315 0
June 19, 2026 44.25 44.50 43.65 0 0 0 47.00 0 0.05 0.06 0 0 0
June 19, 2026 43.25 43.50 42.60 0 0 0 48.00 0 0.05 0.06 0 87 0
June 19, 2026 42.25 42.50 41.60 0 0 0 49.00 0 0.05 0.06 0 0 0
June 19, 2026 41.25 41.50 40.60 0 4 0 50.00 0 0.05 0.06 0 38 0
June 19, 2026 39.25 39.50 38.60 0 14 0 52.00 0 0.05 0.06 0 3,030 0
June 19, 2026 37.25 37.50 35.40 0 0 0 54.00 0 0.05 0.06 0 20 0
June 19, 2026 36.25 36.50 34.40 0 196 0 55.00 0 0.06 0.07 0 120 0
June 19, 2026 35.30 35.50 33.40 0 4 0 56.00 0 0.06 0.07 0 30 0
June 19, 2026 33.30 33.50 31.40 0 0 0 58.00 0 0.07 0.09 0 67 0
June 19, 2026 31.30 31.50 29.40 0 124 0 60.00 0 0.07 0.10 0 79 0
June 19, 2026 29.25 29.55 27.45 0 62 0 62.00 0 0.09 0.11 0 100 0
June 19, 2026 27.30 27.55 25.45 0 145 0 64.00 0 0.09 0.14 0 156 0
June 19, 2026 26.30 26.55 24.45 0 246 0 65.00 0.02 0.10 0.15 0 90 0
June 19, 2026 25.25 25.55 23.50 0 75 0 66.00 0.04 0.13 0.18 0 74 0
June 19, 2026 23.35 23.50 21.50 0 39 0 68.00 0.05 0.14 0.15 -0.06 75 12
June 19, 2026 21.35 21.55 19.55 0 147 0 70.00 0.08 0.18 0.18 -0.09 121 1
June 19, 2026 19.40 19.60 17.60 0 35 0 72.00 0.13 0.23 0.21 -0.12 95 5
June 19, 2026 17.45 17.65 15.65 0 59 0 74.00 0.19 0.29 0.45 0 106 0
June 19, 2026 16.45 16.65 14.70 0 325 0 75.00 0.22 0.34 0.49 0 108 0
June 19, 2026 15.50 15.70 13.75 0 72 0 76.00 0.27 0.39 0.57 0 97 0
June 19, 2026 13.55 13.80 11.90 0 134 0 78.00 0.40 0.49 0.73 0 83 0
June 19, 2026 11.65 11.90 10.05 0 261 0 80.00 0.60 0.65 0.97 0 138 0
June 19, 2026 9.85 10.05 8.35 0 181 0 82.00 0.75 0.84 1.31 0 59 0
June 19, 2026 8.10 8.30 6.70 0 174 0 84.00 1.04 1.15 1.77 0 130 0
June 19, 2026 6.50 6.65 5.25 0 302 0 86.00 1.44 1.56 1.49 -0.88 838 2
June 19, 2026 5.00 5.15 4.10 0.10 1,094 30 88.00 2.00 2.15 2.12 -1.03 250 107
June 19, 2026 3.75 3.90 3.35 0.42 698 72 90.00 2.76 2.91 3.65 -0.55 102 8
June 19, 2026 2.71 2.88 2.78 0.61 548 31 92.00 3.70 3.85 4.75 -0.65 137 13
June 19, 2026 1.89 2.05 1.65 0.10 549 36 94.00 4.90 5.10 6.80 0 24 0
June 19, 2026 1.30 1.40 1.10 -0.01 395 15 96.00 6.30 6.50 8.40 0 0 0
June 19, 2026 0.87 0.99 0.80 0 266 0 98.00 7.90 8.10 10.10 0 8 0
June 19, 2026 0.60 0.68 0.60 0 564 0 100.00 9.60 9.85 12.00 0 32 0
June 19, 2026 0.22 0.33 0.25 -0.06 222 5 105.00 14.25 14.50 16.75 0 0 0
June 19, 2026 0.09 0.19 0.18 0 162 0 110.00 19.10 19.35 21.65 0 0 0
June 19, 2026 0.05 0.12 0.13 0 668 0 115.00 24.00 24.35 26.60 0 0 0
June 19, 2026 0 0.09 0.11 0 39 0 120.00 29.00 29.30 31.55 0 0 0
June 19, 2026 0 0.08 0.09 0 12 0 125.00 34.00 34.30 36.50 0 0 0
July 17, 2026 39.25 39.50 38.55 0 0 0 52.00 0 0.10 0.12 0 41 0
July 17, 2026 37.30 37.55 35.40 0 0 0 54.00 0 0.11 0.12 0 1 0
July 17, 2026 35.30 35.55 33.45 0 5 0 56.00 0.03 0.11 0.15 0 20 0
July 17, 2026 33.30 33.55 31.45 0 37 0 58.00 0.06 0.14 0.18 0 10 0
July 17, 2026 31.30 31.55 29.45 0 0 0 60.00 0.08 0.17 0.22 0 20 0
July 17, 2026 29.35 29.60 27.50 0 2 0 62.00 0.10 0.20 0.26 0 44 0
July 17, 2026 27.35 27.60 25.55 0 0 0 64.00 0.15 0.26 0.33 0 14 0
July 17, 2026 25.40 25.65 23.60 0 29 0 66.00 0.20 0.32 0.40 0 20 0
July 17, 2026 23.40 23.70 23.35 1.70 9 4 68.00 0.26 0.38 0.48 0 50 0
July 17, 2026 21.50 21.75 20.80 1.05 16 5 70.00 0.33 0.46 0.59 0 59 0
July 17, 2026 19.55 19.85 17.85 0 32 0 72.00 0.42 0.55 0.65 0 21 0
July 17, 2026 17.70 17.95 16.00 0 2 0 74.00 0.55 0.66 0.88 0 2,037 0
July 17, 2026 15.80 16.05 14.20 0 41 0 76.00 0.69 0.82 1.06 0 76 0
July 17, 2026 13.95 14.20 12.40 0 46 0 78.00 0.89 1.00 1.34 0 30 0
July 17, 2026 12.20 12.45 10.70 0 41 0 80.00 1.14 1.25 1.69 0 3,013 0
July 17, 2026 10.55 10.75 9.15 0 81 0 82.00 1.45 1.57 2.12 0 1,014 0
July 17, 2026 8.95 9.15 7.65 0 178 0 84.00 1.86 1.99 2.67 0 55 0
July 17, 2026 7.50 7.65 6.35 0 83 0 86.00 2.38 2.52 3.35 0 16 0
July 17, 2026 6.15 6.30 5.15 0 242 0 88.00 3.00 3.20 4.20 0 54 0
July 17, 2026 4.95 5.10 4.15 0 107 0 90.00 3.80 3.95 4.35 -0.85 52 20
July 17, 2026 3.90 4.05 3.70 0.40 91 20 92.00 4.80 4.90 6.35 0 33 0
July 17, 2026 3.05 3.20 3.10 0.54 283 25 94.00 5.90 6.10 7.65 0 33 0
July 17, 2026 2.35 2.48 2.00 0.02 165 3 96.00 7.20 7.40 9.10 0 0 0
July 17, 2026 1.79 1.91 1.54 0 42 0 98.00 8.65 8.85 10.70 0 0 0
July 17, 2026 1.35 1.47 1.30 0.10 138 2 100.00 10.25 10.45 12.40 0 39 0
July 17, 2026 0.69 0.77 0.68 0 44 0 105.00 14.50 14.85 17.00 0 0 0
July 17, 2026 0.34 0.43 0.41 0 98 0 110.00 19.20 19.55 21.75 0 0 0
July 17, 2026 0.17 0.27 0.26 0 24 0 115.00 24.10 24.40 26.65 0 0 0
July 17, 2026 0.10 0.19 0.18 0 22 0 120.00 28.95 29.35 31.60 0 0 0
July 17, 2026 0.06 0.14 0.13 0 0 0 125.00 33.95 34.35 36.55 0 0 0
August 21, 2026 31.40 31.70 29.65 0 0 0 60.00 0.18 0.37 0.42 0 10 0
August 21, 2026 29.45 29.70 27.70 0 2 0 62.00 0.25 0.42 0.52 0 0 0
August 21, 2026 27.55 27.80 25.85 0 11 0 64.00 0.31 0.51 0.61 0 0 0
August 21, 2026 25.60 25.90 23.90 0 0 0 66.00 0.38 0.59 0.70 0 20 0
August 21, 2026 23.65 24.00 22.05 0 0 0 68.00 0.45 0.70 0.82 0 0 0
August 21, 2026 21.80 22.10 20.20 0 4 0 70.00 0.61 0.80 0.99 0 5 0
August 21, 2026 19.95 20.25 18.40 0 13 0 72.00 0.76 0.94 1.18 0 5 0
August 21, 2026 18.10 18.35 16.55 0 16 0 74.00 0.89 1.11 1.37 0 7 0
August 21, 2026 16.35 16.65 14.85 0 5 0 76.00 1.12 1.33 1.66 0 10 0
August 21, 2026 14.65 14.95 13.25 0 93 0 78.00 1.40 1.59 2.01 0 48 0
August 21, 2026 13.00 13.30 11.65 0 18 0 80.00 1.73 1.92 2.43 0 37 0
August 21, 2026 11.40 11.70 10.15 0 23 0 82.00 2.13 2.34 2.95 0 2 0
August 21, 2026 9.90 10.20 8.75 0 13 0 84.00 2.63 2.83 3.60 0 0 0
August 21, 2026 8.50 8.80 7.50 0 13 0 86.00 3.20 3.45 4.30 0 10 0
August 21, 2026 7.20 7.50 6.85 0.50 120 37 88.00 3.90 4.15 5.20 0 37 0
August 21, 2026 6.05 6.25 5.30 0 412 0 90.00 4.75 5.00 5.20 -0.95 10 40
August 21, 2026 5.05 5.25 4.45 0 90 0 92.00 5.70 5.90 7.25 0 4 0
August 21, 2026 4.15 4.35 3.65 0 36 0 94.00 6.70 7.10 8.50 0 1 0
August 21, 2026 3.40 3.60 2.98 0 40 0 96.00 8.05 8.30 9.90 0 0 0
August 21, 2026 2.76 2.94 2.45 0 100 0 98.00 9.40 9.70 11.40 0 7 0
August 21, 2026 2.22 2.41 2.11 0.11 204 3 100.00 10.85 11.15 12.95 0 25 0
August 21, 2026 1.27 1.44 1.22 0 37 0 105.00 14.95 15.25 17.20 0 0 0
August 21, 2026 0.70 0.95 0.80 0 13 0 110.00 19.30 19.75 22.00 0 0 0
August 21, 2026 0.39 0.52 0.54 0 7 0 115.00 24.10 24.50 26.75 0 0 0
August 21, 2026 0.20 0.35 0.37 0 0 0 120.00 29.05 29.40 31.65 0 0 0
August 21, 2026 0.12 0.25 0.25 0 0 0 125.00 33.95 34.40 36.60 0 0 0
September 18, 2026 45.20 45.55 44.60 0 0 0 46.00 0.04 0.16 0.18 0 50 0
September 18, 2026 43.25 43.60 42.65 0 0 0 48.00 0.06 0.19 0.21 0 29 0
September 18, 2026 41.25 41.60 40.65 0 2 0 50.00 0.10 0.23 0.26 0 51 0
September 18, 2026 36.40 36.70 34.60 0 60 0 55.00 0.20 0.34 0.39 0 71 0
September 18, 2026 31.50 31.85 29.75 0 116 0 60.00 0.33 0.50 0.58 0 251 0
September 18, 2026 26.70 27.05 25.00 0 224 0 65.00 0.54 0.74 0.87 0 182 0
September 18, 2026 25.75 26.10 24.10 0 0 0 66.00 0.60 0.79 0.95 0 20 0
September 18, 2026 23.85 24.25 22.25 0 11 0 68.00 0.77 0.91 1.12 0 2 0
September 18, 2026 22.00 22.45 20.45 0 91 0 70.00 0.90 1.07 1.29 0 87 0
September 18, 2026 20.20 20.55 18.65 0 0 0 72.00 1.08 1.24 1.51 0 28 0
September 18, 2026 18.35 18.75 16.85 0 0 0 74.00 1.32 1.46 1.80 0 0 0
September 18, 2026 17.50 17.85 16.00 0 133 0 75.00 1.42 1.60 1.55 -0.40 182 3
September 18, 2026 16.65 17.05 15.20 0 21 0 76.00 1.57 1.74 2.14 0 12 0
September 18, 2026 15.00 15.35 13.60 0 10 0 78.00 1.90 2.06 2.55 0 7 0
September 18, 2026 13.40 13.70 12.10 0 35 0 80.00 2.28 2.45 2.60 -0.45 27 4
September 18, 2026 11.85 12.15 10.60 0 10 0 82.00 2.76 2.92 3.65 0 8 0
September 18, 2026 10.40 10.70 9.25 0 6 0 84.00 3.30 3.50 4.30 0 16 0
September 18, 2026 9.70 10.00 8.60 0 110 0 85.00 3.60 3.80 4.70 0 83 0
September 18, 2026 9.05 9.35 8.05 0 14 0 86.00 3.90 4.15 5.10 0 42 0
September 18, 2026 7.75 8.05 6.90 0 318 0 88.00 4.65 4.90 6.00 0 41 0
September 18, 2026 6.65 6.85 6.00 0.10 309 5 90.00 5.55 5.80 7.00 0 54 0
September 18, 2026 5.60 5.85 5.00 0 69 0 92.00 6.50 6.80 8.10 0 12 0
September 18, 2026 4.75 4.95 4.20 0 10 0 94.00 7.65 7.90 9.30 0 0 0
September 18, 2026 4.30 4.55 3.85 0 448 0 95.00 8.20 8.55 10.00 0 30 0
September 18, 2026 3.95 4.20 3.55 0 65 0 96.00 8.85 9.15 10.65 0 0 0
September 18, 2026 3.25 3.50 2.94 0 37 0 98.00 10.15 10.45 12.10 0 10 0
September 18, 2026 2.72 2.95 2.44 0 58 0 100.00 11.60 11.90 13.65 0 20 0
September 18, 2026 1.68 1.88 1.84 0.26 879 10 105.00 15.55 15.90 17.75 0 0 0
September 18, 2026 1.03 1.21 1.07 0 262 0 110.00 19.85 20.20 22.35 0 5 0
September 18, 2026 0.65 0.76 0.72 0 80 0 115.00 24.35 24.80 27.05 0 0 0
September 18, 2026 0.38 0.51 0.52 0 51 0 120.00 29.15 29.60 31.80 0 0 0
September 18, 2026 0.24 0.39 0.35 0 40 0 125.00 34.10 34.45 36.70 0 0 0
October 16, 2026 25.80 26.30 24.30 0 0 0 66.00 0.81 0.98 1.22 0 25 0
October 16, 2026 23.95 24.50 22.50 0 0 0 68.00 0.94 1.13 1.35 0 10 0
October 16, 2026 22.15 22.60 20.70 0 20 0 70.00 1.10 1.30 1.57 0 3 0
October 16, 2026 20.35 20.75 18.90 0 6 0 72.00 1.30 1.52 1.84 0 5 0
October 16, 2026 18.60 19.05 17.20 0 0 0 74.00 1.54 1.78 2.17 0 100 0
October 16, 2026 16.90 17.35 15.60 0 0 0 76.00 1.85 2.10 2.60 0 5,203 0
October 16, 2026 15.30 15.70 14.05 0 0 0 78.00 2.21 2.45 2.98 0 0 0
October 16, 2026 13.70 14.15 12.55 0 0 0 80.00 2.63 2.88 3.45 0 10 0
October 16, 2026 12.25 12.65 11.15 0 0 0 82.00 3.10 3.40 4.10 0 0 0
October 16, 2026 10.85 11.20 9.85 0 0 0 84.00 3.75 4.00 4.80 0 10 0
October 16, 2026 9.55 9.90 8.60 0 20 0 86.00 4.35 4.70 5.60 0 0 0
October 16, 2026 8.35 8.60 7.50 0 20 0 88.00 5.15 5.45 6.50 0 0 0
October 16, 2026 7.20 7.55 6.50 0 26 0 90.00 6.05 6.35 7.50 0 2 0
October 16, 2026 6.25 6.55 5.60 0 1 0 92.00 7.05 7.40 8.65 0 0 0
October 16, 2026 5.35 5.65 4.85 0 35 0 94.00 8.10 8.50 9.95 0 2 0
October 16, 2026 4.55 4.85 4.20 0 42 0 96.00 9.30 9.75 11.25 0 0 0
October 16, 2026 3.85 4.10 3.60 0 0 0 98.00 10.60 11.10 12.70 0 0 0
October 16, 2026 3.25 3.55 3.10 0 226 0 100.00 12.00 12.50 14.20 0 0 0
October 16, 2026 2.14 2.40 2.10 0 41 0 105.00 15.80 16.35 18.25 0 0 0
October 16, 2026 1.37 1.64 1.39 0 30 0 110.00 20.00 20.50 22.45 0 0 0
October 16, 2026 0.88 1.09 1.00 0 0 0 115.00 24.40 25.10 27.20 0 0 0
December 18, 2026 41.30 41.80 40.70 0 0 0 50.00 0.28 0.49 0.56 0 41 0
December 18, 2026 36.45 37.00 34.90 0 0 0 55.00 0.44 0.69 0.79 0 27 0
December 18, 2026 31.70 32.25 30.20 0 9 0 60.00 0.74 1.00 1.12 0 26 0
December 18, 2026 27.10 27.60 25.65 0 77 0 65.00 1.14 1.37 1.60 0 47 0
December 18, 2026 22.70 23.10 21.20 0 85 0 70.00 1.70 1.91 2.21 0 81 0
December 18, 2026 18.50 19.00 17.15 0 265 0 75.00 2.51 2.71 3.20 0 113 0
December 18, 2026 14.65 15.10 13.40 0 326 0 80.00 3.65 3.90 4.55 0 61 0
December 18, 2026 11.35 11.70 11.30 1.05 120 12 85.00 5.25 5.50 5.55 -0.80 24 10
December 18, 2026 8.45 8.80 7.65 0 213 0 90.00 7.25 7.60 8.70 0 74 0
December 18, 2026 6.15 6.45 5.55 0 46 0 95.00 9.90 10.25 11.60 0 15 0
December 18, 2026 4.35 4.65 4.00 0 169 0 100.00 13.00 13.45 15.00 0 1 0
December 18, 2026 3.05 3.30 2.84 0 226 0 105.00 16.70 17.15 18.85 0 0 0
December 18, 2026 2.14 2.33 2.02 0 181 0 110.00 20.65 21.20 23.05 0 0 0
December 18, 2026 1.48 1.68 1.47 0 85 0 115.00 25.05 25.55 27.50 0 0 0
December 18, 2026 1.05 1.26 1.10 0 41 0 120.00 29.50 30.10 32.30 0 0 0
December 18, 2026 0.74 0.92 0.83 0 40 0 125.00 34.20 34.90 37.00 0 0 0
January 15, 2027 61.05 61.55 61.55 0 19 0 30.00 0.08 0.28 0.40 0 134 0
January 15, 2027 59.05 59.60 59.55 0 30 0 32.00 0.11 0.29 0.50 0 48 0
January 15, 2027 58.05 58.60 58.30 0 0 0 33.00 0.02 0.31 0.50 0 34 0
January 15, 2027 57.05 57.60 57.10 0 0 0 34.00 0.02 0.32 0.51 0 32 0
January 15, 2027 56.10 56.65 56.10 0 16 0 35.00 0.16 0.33 0.50 0 25,602 0
January 15, 2027 54.10 54.60 53.70 0 0 0 37.00 0.17 0.53 0.57 0 91 0
January 15, 2027 51.10 51.65 50.60 0 20 0 40.00 0.21 0.59 0.62 0 17,522 0
January 15, 2027 50.10 50.70 49.60 0 0 0 41.00 0.21 0.61 0.65 0 19 0
January 15, 2027 49.10 49.60 48.65 0 0 0 42.00 0.18 0.35 0.38 0 300 0
January 15, 2027 48.20 48.70 47.60 0 5 0 43.00 0.19 0.37 0.40 0 20 0
January 15, 2027 47.20 47.75 46.65 0 5 0 44.00 0.20 0.39 0.42 0 16 0
January 15, 2027 46.15 46.65 45.65 0 154 0 45.00 0.23 0.41 0.46 0 10,081 0
January 15, 2027 41.30 41.90 40.75 0 791 0 50.00 0.37 0.58 0.64 0 15,208 0
January 15, 2027 38.90 39.50 37.35 0 715 0 52.50 0.46 0.70 0.80 0 6,730 0
January 15, 2027 38.40 39.00 36.85 0 17 0 53.00 0.51 0.71 0.78 0 8,000 0
January 15, 2027 37.45 38.00 35.90 0 13 0 54.00 0.51 0.74 0.86 0 55 0
January 15, 2027 36.50 37.05 34.95 0 1,909 0 55.00 0.61 0.82 0.92 0 7,743 0
January 15, 2027 31.80 32.35 30.30 0 738 0 60.00 0.91 1.13 1.13 -0.12 312 10
January 15, 2027 22.90 23.35 21.45 0 307 0 70.00 1.89 2.09 2.41 0 84 0
January 15, 2027 14.95 15.30 13.65 0 1,109 0 80.00 3.90 4.15 4.85 0 115 0
January 15, 2027 11.55 11.95 10.70 0 58 0 85.00 5.45 5.75 5.80 -0.90 47 60
January 15, 2027 8.65 9.05 9.05 1.00 190 8 90.00 7.50 7.85 7.85 -1.20 27 2
January 15, 2027 6.35 6.70 5.95 0 46 0 95.00 10.15 10.50 11.95 0 4 0
January 15, 2027 4.50 4.95 4.40 0 427 0 100.00 13.25 13.75 15.30 0 1,010 0
January 15, 2027 3.20 3.50 3.20 0 267 0 105.00 16.85 17.45 19.15 0 0 0
January 15, 2027 2.28 2.64 2.30 0 142 0 110.00 20.80 21.45 23.25 0 10 0
January 15, 2027 1.65 1.90 1.68 0 11 0 115.00 25.20 25.75 27.65 0 0 0
January 15, 2027 1.18 1.42 1.28 0 65 0 120.00 29.60 30.35 32.40 0 0 0
January 15, 2027 0.86 1.04 0.98 0 30 0 125.00 34.25 34.95 37.05 0 0 0
January 15, 2027 0.24 0.49 0.45 0 0 0 140.00 48.85 49.50 52.75 0 0 0
March 19, 2027 23.25 23.80 22.05 0 3 0 70.00 2.40 2.67 3.10 0 40 0
March 19, 2027 19.25 19.85 18.20 0 1 0 75.00 3.35 3.65 4.25 0 0 0
March 19, 2027 15.65 16.20 14.70 0 4 0 80.00 4.60 4.95 5.70 0 11 0
March 19, 2027 12.40 12.95 11.60 0 4 0 85.00 6.30 6.65 7.75 0 2 0
March 19, 2027 9.70 10.10 9.30 0.50 22 5 90.00 8.40 8.85 9.95 0 24 0
March 19, 2027 7.40 7.75 6.85 0 22 1 95.00 10.95 11.45 12.90 0 1 0
March 19, 2027 5.55 5.90 5.65 0.50 580 11 100.00 13.95 14.60 16.25 0 0 0
March 19, 2027 4.10 4.50 4.10 0 24 0 105.00 17.55 18.20 20.00 0 0 0
March 19, 2027 3.05 3.40 3.15 0.22 173 8 110.00 21.35 22.10 24.10 0 30 0
March 19, 2027 2.26 2.58 2.40 0 37 0 115.00 25.55 26.25 28.30 0 0 0
March 19, 2027 1.69 1.99 1.83 0 147 0 120.00 30.00 30.65 32.70 0 0 0
March 19, 2027 1.28 1.60 1.40 0 20 0 125.00 34.55 35.30 37.35 0 0 0
January 21, 2028 50.90 51.90 50.65 0 13 0 40.00 0.96 1.36 1.50 0 20,619 0
January 21, 2028 48.90 50.00 48.75 0 3 0 42.00 1.05 1.46 1.60 0 66 0
January 21, 2028 46.10 47.20 45.95 0 2 0 45.00 1.22 1.62 1.80 0 17 0
January 21, 2028 41.50 42.45 41.35 0 32 0 50.00 1.50 1.75 2.09 0 12,057 0
January 21, 2028 37.05 37.95 36.85 0 47 0 55.00 2.00 2.27 2.89 0 8,597 0
January 21, 2028 36.35 37.35 36.15 0 12 0 56.00 2.10 2.39 2.75 0 12 0
January 21, 2028 35.40 36.45 35.25 0 12 0 57.00 2.19 2.51 2.87 0 0 0
January 21, 2028 34.55 35.60 34.45 0 20 0 58.00 2.26 2.63 2.99 0 0 0
January 21, 2028 33.70 34.70 33.65 0 12 0 59.00 2.39 2.77 3.10 0 42 0
January 21, 2028 32.85 33.90 31.45 0 349 0 60.00 2.56 2.93 3.25 0 48 0
January 21, 2028 25.05 26.00 24.70 -0.40 230 1 70.00 4.35 4.85 5.35 0 20 0
January 21, 2028 18.35 19.15 18.00 0.20 284 6 80.00 7.05 7.65 8.40 0 91 0
January 21, 2028 12.85 13.55 12.55 0 102 0 90.00 11.00 11.85 12.90 0 50 0
January 21, 2028 8.70 9.40 8.35 0 2,599 0 100.00 16.50 17.35 18.85 0 209 0
January 21, 2028 3.80 4.40 3.75 0 1,223 0 120.00 30.90 32.10 34.35 0 1 0
January 21, 2028 1.64 2.09 2.47 0 0 0 140.00 48.85 50.50 55.10 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.