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: February 11, 2026 at 12:25 p.m.   (Real-time)

  • Last price: 76.020
  • Net change: 2.020
  • Bid price: 75.980
  • Ask price: 76.010
  • 30-day historical volatility: 21.60%
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: 37,289
Volume: 1,388
Open interest: 159,457
Volume: 371
February 13, 2026 (Weekly) 18.90 19.15 17.15 0 30 0 57.00 0 0.05 0.06 0 0 0
February 13, 2026 (Weekly) 17.90 18.15 16.15 0 0 0 58.00 0 0.06 0.07 0 46 0
February 13, 2026 (Weekly) 16.90 17.15 15.15 0 0 0 59.00 0 0.05 0.06 0 2 0
February 13, 2026 (Weekly) 15.90 16.15 14.15 0 0 0 60.00 0 0.05 0.06 0 8 0
February 13, 2026 (Weekly) 14.90 15.15 13.15 0 0 0 61.00 0 0.05 0.06 0 0 0
February 13, 2026 (Weekly) 13.90 14.15 12.15 0 8 0 62.00 0 0.05 0.06 0 0 0
February 13, 2026 (Weekly) 12.90 13.15 11.15 0 0 0 63.00 0 0.05 0.06 0 0 0
February 13, 2026 (Weekly) 11.90 12.15 10.15 0 0 0 64.00 0 0.05 0.06 0 12 0
February 13, 2026 (Weekly) 10.90 11.15 9.15 0 1 0 65.00 0 0.05 0.07 0 0 0
February 13, 2026 (Weekly) 9.90 10.15 8.20 0 0 0 66.00 0 0.05 0.08 0 50 0
February 13, 2026 (Weekly) 8.90 9.15 7.20 0 57 0 67.00 0 0.06 0.10 0 234 0
February 13, 2026 (Weekly) 7.95 8.15 6.20 0 1 0 68.00 0 0.06 0.11 0 49 0
February 13, 2026 (Weekly) 6.95 7.15 6.80 1.55 263 1 69.00 0 0.08 0.14 0 76 0
February 13, 2026 (Weekly) 5.95 6.15 4.25 0 110 0 70.00 0 0.09 0.17 0 19 0
February 13, 2026 (Weekly) 4.95 5.20 5.20 1.90 1,038 1 71.00 0.02 0.10 0.24 0 120 0
February 13, 2026 (Weekly) 3.95 4.20 2.40 0 56 0 72.00 0.05 0.14 0.10 -0.22 84 22
February 13, 2026 (Weekly) 3.05 3.25 1.55 0 226 0 73.00 0.06 0.16 0.52 0 118 0
February 13, 2026 (Weekly) 2.12 2.27 0.85 0 32 0 74.00 0.15 0.24 0.20 -0.69 15 10
February 13, 2026 (Weekly) 1.30 1.43 1.25 0.80 74 5 75.00 0.30 0.41 1.46 0 0 0
February 13, 2026 (Weekly) 0.63 0.77 0.50 0.28 14 5 76.00 0.61 0.76 2.21 0 0 0
February 13, 2026 (Weekly) 0.23 0.37 0.23 0.10 53 10 77.00 1.22 1.36 3.15 0 0 0
February 13, 2026 (Weekly) 0.08 0.16 0 0 0 0 78.00 2.03 2.16 0 0 0 0
February 27, 2026 (Weekly) 17.00 17.20 15.25 0 0 0 59.00 0 0.06 0.10 0 1 0
February 27, 2026 (Weekly) 16.00 16.25 14.25 0 0 0 60.00 0 0.07 0.11 0 0 0
February 27, 2026 (Weekly) 15.00 15.25 13.30 0 0 0 61.00 0 0.08 0.11 0 0 0
February 27, 2026 (Weekly) 14.05 14.30 12.30 0 0 0 62.00 0 0.10 0.13 0 9 0
February 27, 2026 (Weekly) 13.05 13.25 11.30 0 0 0 63.00 0.03 0.10 0.16 0 0 0
February 27, 2026 (Weekly) 12.05 12.25 10.35 0 2 0 64.00 0.04 0.12 0.19 0 6 0
February 27, 2026 (Weekly) 11.05 11.30 9.40 0 0 0 65.00 0.06 0.14 0.22 0 0 0
February 27, 2026 (Weekly) 10.10 10.30 8.40 0 0 0 66.00 0.07 0.16 0.24 0 10 0
February 27, 2026 (Weekly) 9.10 9.35 7.45 0 5 0 67.00 0.09 0.17 0.10 -0.20 6 10
February 27, 2026 (Weekly) 8.15 8.35 6.50 0 0 0 68.00 0.13 0.22 0.37 0 21 0
February 27, 2026 (Weekly) 7.20 7.40 5.60 0 13 0 69.00 0.16 0.27 0.42 0 42 0
February 27, 2026 (Weekly) 6.25 6.45 4.70 0 26 0 70.00 0.22 0.31 0.55 0 20 0
February 27, 2026 (Weekly) 5.30 5.55 3.85 0 21 0 71.00 0.29 0.40 0.35 -0.36 18 3
February 27, 2026 (Weekly) 4.45 4.65 3.05 0 347 0 72.00 0.41 0.48 0.53 -0.41 10 20
February 27, 2026 (Weekly) 3.60 3.75 2.60 0.25 3 2 73.00 0.55 0.62 1.24 0 100 0
February 27, 2026 (Weekly) 2.85 3.00 2.95 1.21 41 20 74.00 0.75 0.87 1.65 0 12 0
February 27, 2026 (Weekly) 2.14 2.26 1.24 0 1,201 0 75.00 1.05 1.13 2.14 0 0 0
February 27, 2026 (Weekly) 1.53 1.65 1.51 0.65 7 5 76.00 1.44 1.60 2.76 0 0 0
February 27, 2026 (Weekly) 1.04 1.18 0.97 0.40 2,500 4 77.00 1.96 2.10 3.55 0 0 0
February 27, 2026 (Weekly) 0.67 0.82 0 0 0 0 78.00 2.56 2.73 0 0 0 0
March 6, 2026 (Weekly) 11.10 11.30 9.40 0 0 0 65.00 0.13 0.22 0.14 -0.19 1 10
March 6, 2026 (Weekly) 10.10 10.30 8.40 0 35 0 66.00 0.14 0.25 0.39 0 0 0
March 6, 2026 (Weekly) 9.15 9.35 7.50 0 0 0 67.00 0.21 0.30 0.46 0 0 0
March 6, 2026 (Weekly) 8.15 8.40 6.55 0 0 0 68.00 0.25 0.32 0.54 0 9 0
March 6, 2026 (Weekly) 7.20 7.40 5.65 0 0 0 69.00 0.34 0.43 0.67 0 0 0
March 6, 2026 (Weekly) 6.30 6.50 6.00 1.20 50 50 70.00 0.44 0.53 0.86 0 42 0
March 6, 2026 (Weekly) 5.45 5.60 3.95 0 0 0 71.00 0.56 0.61 1.08 0 0 0
March 6, 2026 (Weekly) 4.55 4.70 3.20 0 10 0 72.00 0.71 0.82 0.78 -0.59 5 5
March 6, 2026 (Weekly) 3.75 3.85 3.30 0.79 32 30 73.00 0.93 1.04 1.75 0 21 0
March 6, 2026 (Weekly) 2.99 3.10 1.92 0 88 0 74.00 1.21 1.34 2.20 0 7 0
March 6, 2026 (Weekly) 2.32 2.45 1.42 0 201 0 75.00 1.56 1.66 2.76 0 0 0
March 6, 2026 (Weekly) 1.74 1.86 1.03 0 76 0 76.00 2.02 2.12 3.40 0 0 0
March 6, 2026 (Weekly) 1.24 1.37 0.73 0 76 0 77.00 2.58 2.69 4.15 0 0 0
March 6, 2026 (Weekly) 0.87 1.00 0 0 0 0 78.00 3.20 3.35 0 0 0 0
March 13, 2026 (Weekly) 8.20 8.45 6.65 0 0 0 68.00 0.35 0.46 0.69 0 20 0
March 13, 2026 (Weekly) 7.30 7.50 5.75 0 0 0 69.00 0.45 0.53 0.84 0 0 0
March 13, 2026 (Weekly) 6.40 6.60 4.90 0 0 0 70.00 0.56 0.64 1.05 0 0 0
March 13, 2026 (Weekly) 5.50 5.70 4.10 0 0 0 71.00 0.70 0.82 1.28 0 20 0
March 13, 2026 (Weekly) 4.65 4.85 3.35 0 0 0 72.00 0.88 1.01 1.59 0 10 0
March 13, 2026 (Weekly) 3.85 4.05 2.66 0 12 0 73.00 1.12 1.23 1.97 0 0 0
March 13, 2026 (Weekly) 3.10 3.25 2.08 0 12 0 74.00 1.40 1.52 2.43 0 0 0
March 13, 2026 (Weekly) 2.48 2.60 1.60 0 0 0 75.00 1.78 1.90 2.98 0 0 0
March 13, 2026 (Weekly) 1.91 2.02 1.21 0 0 0 76.00 2.23 2.36 3.60 0 0 0
March 13, 2026 (Weekly) 1.42 1.53 1.50 0.61 1 1 77.00 2.78 2.93 4.35 0 0 0
March 13, 2026 (Weekly) 1.02 1.15 0 0 0 0 78.00 3.40 3.55 0 0 0 0
March 27, 2026 (Weekly) 8.35 8.55 7.05 0 0 0 68.00 0.56 0.67 1.19 0 0 0
March 27, 2026 (Weekly) 7.45 7.65 6.00 0 0 0 69.00 0.67 0.79 1.19 0 0 0
March 27, 2026 (Weekly) 6.55 6.75 5.20 0 0 0 70.00 0.80 0.93 1.42 0 0 0
March 27, 2026 (Weekly) 5.70 5.90 4.45 0 0 0 71.00 0.97 1.10 1.69 0 15 0
March 27, 2026 (Weekly) 4.90 5.10 3.75 0 1 0 72.00 1.20 1.31 2.02 0 0 0
March 27, 2026 (Weekly) 4.15 4.35 3.10 0 0 0 73.00 1.46 1.60 2.41 0 0 0
March 27, 2026 (Weekly) 3.45 3.65 2.52 0 0 0 74.00 1.78 1.96 2.85 0 0 0
March 27, 2026 (Weekly) 2.84 3.00 2.03 0 1 0 75.00 2.16 2.38 3.40 0 0 0
March 27, 2026 (Weekly) 2.28 2.45 1.62 0 0 0 76.00 2.60 2.79 4.00 0 0 0
March 27, 2026 (Weekly) 1.80 1.98 1.27 0 0 0 77.00 3.10 3.35 4.65 0 0 0
March 27, 2026 (Weekly) 1.39 1.56 0 0 0 0 78.00 3.70 3.95 0 0 0 0
February 20, 2026 33.95 34.15 32.20 0 0 0 42.00 0 0.05 0.06 0 25 0
February 20, 2026 32.95 33.15 31.20 0 0 0 43.00 0 0.05 0.06 0 70 0
February 20, 2026 31.95 32.15 30.20 0 0 0 44.00 0 0.05 0.06 0 40 0
February 20, 2026 30.95 31.15 29.20 0 0 0 45.00 0 0.05 0.06 0 55 0
February 20, 2026 29.95 30.15 28.20 0 0 0 46.00 0 0.05 0.06 0 13 0
February 20, 2026 28.95 29.15 27.20 0 0 0 47.00 0 0.04 0.05 0 45 0
February 20, 2026 27.95 28.15 26.20 0 0 0 48.00 0 0.05 0.06 0 68 0
February 20, 2026 26.95 27.15 25.20 0 0 0 49.00 0 0.05 0.06 0 1 0
February 20, 2026 25.95 26.20 24.20 0 42 0 50.00 0 0.05 0.06 0 41 0
February 20, 2026 23.95 24.15 22.20 0 3 0 52.00 0 0.05 0.06 0 45 0
February 20, 2026 21.95 22.15 20.20 0 124 0 54.00 0 0.05 0.06 0 100 0
February 20, 2026 19.95 20.15 18.20 0 169 0 56.00 0 0.05 0.06 0 144 0
February 20, 2026 17.95 18.20 16.20 0 151 0 58.00 0 0.05 0.06 0 306 0
February 20, 2026 15.95 16.20 14.20 0 475 0 60.00 0 0.06 0.08 0 206 0
February 20, 2026 13.95 14.20 12.25 0 470 0 62.00 0 0.06 0.09 0 89 0
February 20, 2026 12.90 13.20 11.25 0 0 0 63.00 0 0.06 0.10 0 21 0
February 20, 2026 11.95 12.20 10.25 0 242 0 64.00 0 0.07 0.11 0 112 0
February 20, 2026 10.95 11.20 9.25 0 0 0 65.00 0 0.09 0.05 -0.09 2,296 1
February 20, 2026 9.95 10.20 8.30 0 259 0 66.00 0.02 0.10 0.16 0 109 0
February 20, 2026 8.95 9.25 7.30 0 0 0 67.00 0.03 0.10 0.20 0 87 0
February 20, 2026 8.00 8.25 6.35 0 132 0 68.00 0.05 0.13 0.15 -0.09 106 1
February 20, 2026 7.05 7.25 5.40 0 53 0 69.00 0.05 0.16 0.12 -0.16 40 1
February 20, 2026 6.05 6.30 5.90 1.40 3,978 1 70.00 0.08 0.20 0.16 -0.20 112 2
February 20, 2026 5.10 5.35 4.75 1.15 139 90 71.00 0.12 0.24 0.49 0 27 0
February 20, 2026 4.15 4.40 2.75 0 2,596 0 72.00 0.19 0.29 0.68 0 44 0
February 20, 2026 3.30 3.50 3.45 1.46 277 1 73.00 0.30 0.39 0 0 89 2
February 20, 2026 2.49 2.67 2.50 1.12 432 30 74.00 0.45 0.56 0.52 -0.82 20 30
February 20, 2026 1.75 1.89 1.65 0.75 25 10 75.00 0.71 0.81 1.85 0 2 0
February 20, 2026 1.12 1.27 1.20 0.63 1,273 85 76.00 1.05 1.19 1.28 -1.28 20 10
February 20, 2026 0.66 0.79 0.59 0.25 0 7 77.00 1.61 1.76 3.35 0 0 0
February 20, 2026 0.35 0.47 0.23 0 315 0 78.00 2.29 2.42 4.25 0 0 0
February 20, 2026 0.08 0.15 0.11 0 490 0 80.00 3.95 4.20 6.15 0 0 0
March 20, 2026 41.95 42.15 40.15 0 3 0 34.00 0 0.06 0.07 0 79 0
March 20, 2026 39.95 40.15 38.15 0 0 0 36.00 0 0.05 0.06 0 22 0
March 20, 2026 37.95 38.15 36.15 0 0 0 38.00 0 0.05 0.06 0 23 0
March 20, 2026 35.95 36.20 34.20 0 0 0 40.00 0 0.05 0.06 0 79 0
March 20, 2026 33.95 34.20 32.20 0 0 0 42.00 0 0.05 0.06 0 20 0
March 20, 2026 32.95 33.20 31.20 0 12 0 43.00 0 0.05 0.06 0 0 0
March 20, 2026 32.00 32.20 30.20 0 12 0 44.00 0 0.05 0.06 0 9 0
March 20, 2026 30.95 31.20 29.20 0 0 0 45.00 0 0.06 0.06 0 10 0
March 20, 2026 30.00 30.20 28.20 0 0 0 46.00 0 0.06 0.06 0 7 0
March 20, 2026 29.00 29.20 27.20 0 0 0 47.00 0 0.06 0.05 -0.02 8 4
March 20, 2026 28.00 28.20 26.20 0 25 0 48.00 0 0.07 0.08 0 52 0
March 20, 2026 27.00 27.20 25.20 0 0 0 49.00 0 0.06 0.08 0 62 0
March 20, 2026 26.00 26.20 24.20 0 296 0 50.00 0.01 0.09 0.11 0 126 0
March 20, 2026 24.00 24.20 22.20 0 30 0 52.00 0.02 0.08 0.10 0 60 0
March 20, 2026 22.00 22.20 20.25 0 113 0 54.00 0.03 0.10 0.14 0 80 0
March 20, 2026 21.00 21.20 19.25 0 160 0 55.00 0.04 0.11 0.16 0 193 0
March 20, 2026 20.00 20.20 18.25 0 51 0 56.00 0.06 0.12 0.17 0 45 0
March 20, 2026 18.00 18.25 16.25 0 79 0 58.00 0.07 0.17 0.22 0 147 0
March 20, 2026 16.05 16.30 14.30 0 199 0 60.00 0.10 0.20 0.27 0 1,179 0
March 20, 2026 14.10 14.25 14.00 1.65 252 1 62.00 0.17 0.25 0.37 0 116 0
March 20, 2026 12.10 12.35 10.40 0 182 0 64.00 0.24 0.35 0.46 0 90 0
March 20, 2026 11.15 11.35 9.45 0 135 0 65.00 0.29 0.36 0.53 0 190 0
March 20, 2026 10.20 10.40 8.50 0 94 0 66.00 0.33 0.41 0.61 0 3,050 0
March 20, 2026 8.30 8.55 6.75 0 321 0 68.00 0.49 0.61 0.86 0 855 0
March 20, 2026 6.50 6.70 5.05 0 284 0 70.00 0.73 0.84 0.73 -0.52 725 32
March 20, 2026 4.80 4.95 3.55 0 193 0 72.00 1.08 1.18 1.82 0 250 0
March 20, 2026 3.35 3.45 2.29 0 131 0 74.00 1.65 1.73 1.84 -0.82 158 12
March 20, 2026 2.13 2.24 2.31 0.92 24 220 76.00 2.48 2.57 2.75 -1.05 19 60
March 20, 2026 1.25 1.33 0.81 0 7 0 78.00 3.60 3.75 3.55 -1.70 1 4
March 20, 2026 0.69 0.78 0.45 0 3 0 80.00 5.00 5.20 6.90 0 0 0
March 20, 2026 0.34 0.45 0.27 0 0 0 82.00 6.70 6.85 8.75 0 0 0
March 20, 2026 0.16 0.26 0.16 0 9 0 84.00 8.50 8.75 10.65 0 0 0
March 20, 2026 0.06 0.13 0.10 0 0 0 86.00 10.45 10.65 12.60 0 0 0
March 20, 2026 0.02 0.10 0.09 0 0 0 88.00 12.40 12.65 14.60 0 0 0
March 20, 2026 0 0.08 0 0 0 0 90.00 14.35 14.60 0 0 0 0
April 17, 2026 33.95 34.20 32.20 0 0 0 42.00 0 0.06 0.07 0 14 0
April 17, 2026 32.95 33.20 31.20 0 0 0 43.00 0 0.06 0.08 0 10 0
April 17, 2026 32.00 32.20 30.20 0 0 0 44.00 0.01 0.07 0.09 0 20 0
April 17, 2026 31.00 31.20 29.20 0 0 0 45.00 0.01 0.07 0.10 0 10 0
April 17, 2026 30.00 30.20 28.20 0 0 0 46.00 0.01 0.08 0.11 0 15 0
April 17, 2026 29.00 29.20 27.20 0 0 0 47.00 0.02 0.08 0.11 0 20 0
April 17, 2026 27.95 28.20 26.20 0 0 0 48.00 0.02 0.09 0.13 0 2 0
April 17, 2026 27.00 27.20 25.20 0 0 0 49.00 0.03 0.10 0.15 0 10 0
April 17, 2026 26.00 26.20 24.20 0 0 0 50.00 0.04 0.11 0.17 0 53 0
April 17, 2026 24.00 24.20 22.25 0 30 0 52.00 0.07 0.14 0.21 0 25 0
April 17, 2026 22.00 22.25 20.25 0 59 0 54.00 0.10 0.18 0.26 0 94 0
April 17, 2026 20.00 20.25 18.30 0 44 0 56.00 0.14 0.23 0.32 0 148 0
April 17, 2026 18.05 18.30 16.35 0 32 0 58.00 0.18 0.29 0.39 0 161 0
April 17, 2026 16.05 16.30 14.40 0 70 0 60.00 0.24 0.35 0.48 0 194 0
April 17, 2026 14.15 14.35 12.50 0 159 0 62.00 0.33 0.42 0.37 -0.24 1,188 1
April 17, 2026 12.20 12.45 10.65 0 186 0 64.00 0.48 0.53 0.74 0 25 0
April 17, 2026 10.40 10.60 8.85 0 1,029 0 66.00 0.62 0.70 0.66 -0.33 836 42
April 17, 2026 8.60 8.80 7.10 0 1,231 0 68.00 0.87 0.94 1.33 0 311 0
April 17, 2026 6.90 7.10 5.55 0 210 0 70.00 1.18 1.30 1.22 -0.56 82 13
April 17, 2026 5.35 5.50 4.20 0 135 0 72.00 1.63 1.74 2.44 0 34 0
April 17, 2026 4.00 4.10 2.99 0 53 0 74.00 2.25 2.36 2.90 -0.40 15 1
April 17, 2026 2.84 2.95 2.76 0.69 62 10 76.00 3.10 3.25 4.40 0 2 0
April 17, 2026 1.91 2.00 1.40 0 66 0 78.00 4.15 4.35 5.70 0 0 0
April 17, 2026 1.24 1.34 0.91 0 20 0 80.00 5.50 5.70 7.25 0 10 0
April 17, 2026 0.78 0.88 0.58 0 44 0 82.00 7.00 7.25 8.95 0 0 0
April 17, 2026 0.47 0.56 0.39 0 0 0 84.00 8.75 8.95 10.80 0 0 0
April 17, 2026 0.27 0.38 0.26 0 0 0 86.00 10.50 10.80 12.70 0 0 0
April 17, 2026 0.16 0.26 0.17 0 12 0 88.00 12.45 12.70 14.65 0 0 0
April 17, 2026 0.08 0.16 0 0 0 0 90.00 14.40 14.65 0 0 0 0
May 15, 2026 29.95 30.20 28.25 0 0 0 46.00 0.06 0.16 0.20 0 0 0
May 15, 2026 28.95 29.25 27.25 0 0 0 47.00 0.07 0.18 0.22 0 0 0
May 15, 2026 28.00 28.25 26.25 0 0 0 48.00 0.09 0.20 0.25 0 0 0
May 15, 2026 27.00 27.25 25.25 0 0 0 49.00 0.10 0.22 0.27 0 15 0
May 15, 2026 26.00 26.25 24.30 0 12 0 50.00 0.11 0.24 0.23 -0.07 20 2
May 15, 2026 24.05 24.25 22.30 0 0 0 52.00 0.16 0.28 0.36 0 12 0
May 15, 2026 22.05 22.30 20.40 0 0 0 54.00 0.22 0.34 0.42 0 0 0
May 15, 2026 20.10 20.35 18.40 0 0 0 56.00 0.27 0.39 0.53 0 47 0
May 15, 2026 18.15 18.40 16.50 0 5 0 58.00 0.33 0.50 0.37 -0.25 122 2
May 15, 2026 16.20 16.50 14.65 0 23 0 60.00 0.44 0.54 0.73 0 227 0
May 15, 2026 14.30 14.60 12.80 0 155 0 62.00 0.57 0.65 0.88 0 72 0
May 15, 2026 12.50 12.75 11.00 0 97 0 64.00 0.71 0.82 1.11 0 556 0
May 15, 2026 10.75 10.95 9.30 0 102 0 66.00 0.93 1.05 1.42 0 24 0
May 15, 2026 9.05 9.30 7.70 0 27 0 68.00 1.22 1.35 1.83 0 23 0
May 15, 2026 7.45 7.70 6.25 0 1,032 0 70.00 1.63 1.81 2.36 0 22 0
May 15, 2026 6.00 6.20 4.90 0 41 0 72.00 2.16 2.31 2.60 -0.45 2 1
May 15, 2026 4.70 4.85 4.55 0.80 375 310 74.00 2.84 3.00 3.90 0 30 0
May 15, 2026 3.55 3.75 3.55 0.73 62 393 76.00 3.65 3.85 5.00 0 0 0
May 15, 2026 2.61 2.75 2.65 0.57 114 2 78.00 4.70 4.95 6.25 0 0 0
May 15, 2026 1.87 2.04 1.91 0.43 188 5 80.00 5.95 6.20 7.70 0 0 0
May 15, 2026 1.29 1.44 1.04 0 3 0 82.00 7.40 7.70 9.25 0 0 0
May 15, 2026 0.85 1.04 0.73 0 300 0 84.00 9.00 9.30 11.00 0 0 0
May 15, 2026 0.59 0.73 0.55 0 0 0 86.00 10.70 11.00 12.85 0 0 0
May 15, 2026 0.40 0.55 0.40 0 0 0 88.00 12.50 12.85 14.75 0 0 0
May 15, 2026 0.26 0.35 0 0 0 0 90.00 14.45 14.75 0 0 0 0
June 19, 2026 41.90 42.25 40.25 0 0 0 34.00 0.01 0.07 0.08 0 59 0
June 19, 2026 39.90 40.20 38.20 0 30 0 36.00 0.01 0.08 0.11 0 62 0
June 19, 2026 37.90 38.20 36.25 0 30 0 38.00 0.02 0.10 0.13 0 96 0
June 19, 2026 34.00 34.20 32.25 0 0 0 42.00 0.06 0.15 0.20 0 40 0
June 19, 2026 33.00 33.20 31.25 0 0 0 43.00 0.08 0.19 0.24 0 3,016 0
June 19, 2026 32.00 32.20 30.25 0 0 0 44.00 0.09 0.20 0.25 0 20 0
June 19, 2026 29.95 30.25 28.30 0 5 0 46.00 0.12 0.23 0.30 0 305 0
June 19, 2026 28.95 29.30 27.30 0 0 0 47.00 0.15 0.26 0.32 0 0 0
June 19, 2026 27.95 28.25 26.30 0 9 0 48.00 0.16 0.28 0.35 0 77 0
June 19, 2026 27.00 27.25 25.35 0 0 0 49.00 0.19 0.31 0.38 0 0 0
June 19, 2026 25.95 26.30 24.35 0 92 0 50.00 0.20 0.34 0.42 0 35 0
June 19, 2026 24.00 24.30 22.40 0 14 0 52.00 0.27 0.40 0.30 -0.11 3,026 1
June 19, 2026 22.05 22.35 20.45 0 0 0 54.00 0.32 0.47 0.58 0 10 0
June 19, 2026 21.10 21.40 19.50 0 220 0 55.00 0.36 0.51 0.62 0 96 0
June 19, 2026 20.15 20.40 18.55 0 0 0 56.00 0.41 0.56 0.68 0 20 0
June 19, 2026 18.20 18.50 16.65 0 0 0 58.00 0.53 0.64 0.82 0 57 0
June 19, 2026 16.30 16.65 14.85 0 151 0 60.00 0.64 0.78 1.00 0 82 0
June 19, 2026 14.50 14.75 13.00 0 60 0 62.00 0.82 0.94 1.21 0 86 0
June 19, 2026 12.70 13.00 11.30 0 145 0 64.00 1.05 1.17 1.50 0 145 0
June 19, 2026 11.85 12.15 10.40 0 314 0 65.00 1.17 1.30 1.67 0 85 0
June 19, 2026 10.95 11.30 9.60 0 127 0 66.00 1.32 1.45 1.46 -0.41 70 7
June 19, 2026 9.35 9.55 8.05 0 87 0 68.00 1.68 1.78 2.34 0 39 0
June 19, 2026 7.80 8.00 6.65 0 201 0 70.00 2.14 2.28 2.15 -0.79 61 3
June 19, 2026 6.40 6.65 5.35 0 78 0 72.00 2.74 2.93 3.70 0 30 0
June 19, 2026 5.10 5.30 4.20 0 48 0 74.00 3.45 3.65 4.60 0 85 0
June 19, 2026 4.50 4.70 3.70 0 251 0 75.00 3.90 4.10 5.15 0 96 0
June 19, 2026 4.00 4.15 3.25 0 18 0 76.00 4.35 4.60 5.70 0 0 0
June 19, 2026 3.05 3.20 2.47 0 48 0 78.00 5.45 5.65 6.90 0 0 0
June 19, 2026 2.27 2.43 1.85 0 78 0 80.00 6.65 6.90 8.30 0 10 0
June 19, 2026 1.67 1.86 1.37 0 61 0 82.00 8.05 8.30 9.85 0 0 0
June 19, 2026 1.21 1.38 1.00 0 72 0 84.00 9.60 9.85 11.55 0 0 0
June 19, 2026 0.85 1.00 0.72 0 7 0 86.00 11.20 11.50 13.25 0 0 0
June 19, 2026 0.58 0.71 0.55 0 7 0 88.00 12.95 13.25 15.10 0 0 0
June 19, 2026 0.39 0.50 0 0 0 0 90.00 14.70 15.05 0 0 0 0
July 17, 2026 24.05 24.40 22.45 0 0 0 52.00 0.37 0.50 0.61 0 0 0
July 17, 2026 22.10 22.45 20.55 0 0 0 54.00 0.46 0.56 0.70 0 2 0
July 17, 2026 20.15 20.50 18.70 0 0 0 56.00 0.53 0.66 0.84 0 0 0
July 17, 2026 18.25 18.65 16.85 0 0 0 58.00 0.67 0.77 1.00 0 0 0
July 17, 2026 16.45 16.80 15.00 0 0 0 60.00 0.81 0.95 1.18 0 0 0
July 17, 2026 14.65 14.90 13.25 0 0 0 62.00 1.02 1.15 1.03 -0.41 0 44
July 17, 2026 12.90 13.20 11.55 0 0 0 64.00 1.27 1.40 1.77 0 3 0
July 17, 2026 11.25 11.50 9.95 0 0 0 66.00 1.57 1.73 2.18 0 0 0
July 17, 2026 9.65 9.90 8.40 0 9 0 68.00 1.97 2.15 2.70 0 0 0
July 17, 2026 8.15 8.40 7.00 0 12 0 70.00 2.48 2.68 3.35 0 4 0
July 17, 2026 6.75 7.00 5.75 0 40 0 72.00 3.05 3.30 4.10 0 0 0
July 17, 2026 5.50 5.70 4.65 0 2 0 74.00 3.80 4.05 5.00 0 0 0
July 17, 2026 4.40 4.60 3.70 0 2 0 76.00 4.70 4.95 6.05 0 0 0
July 17, 2026 3.45 3.70 2.88 0 13 0 78.00 5.80 6.05 7.30 0 0 0
July 17, 2026 2.69 2.87 2.70 0.45 10 9 80.00 7.00 7.25 8.65 0 0 0
July 17, 2026 2.05 2.20 1.73 0 0 0 82.00 8.35 8.65 10.15 0 0 0
July 17, 2026 1.51 1.69 1.31 0 51 0 84.00 9.80 10.15 11.75 0 0 0
July 17, 2026 1.13 1.30 0.98 0 0 0 86.00 11.40 11.75 13.45 0 0 0
July 17, 2026 0.84 0.98 0.74 0 6 0 88.00 13.10 13.45 15.25 0 0 0
July 17, 2026 0.61 0.75 0 0 0 0 90.00 14.85 15.25 0 0 0 0
September 18, 2026 30.00 30.35 28.40 0 21 0 46.00 0.35 0.52 0.62 0 23 0
September 18, 2026 28.00 28.40 26.45 0 0 0 48.00 0.42 0.62 0.71 0 25 0
September 18, 2026 26.10 26.50 24.55 0 2 0 50.00 0.50 0.68 0.80 0 51 0
September 18, 2026 21.30 21.65 19.85 0 60 0 55.00 0.78 0.94 1.18 0 71 0
September 18, 2026 16.75 17.10 15.35 0 116 0 60.00 1.26 1.41 1.72 0 180 0
September 18, 2026 12.60 12.90 11.35 0 210 0 65.00 2.04 2.21 2.70 0 74 0
September 18, 2026 8.85 9.10 7.80 0 105 0 70.00 3.25 3.50 4.30 0 45 0
September 18, 2026 5.80 6.00 5.05 0 113 0 75.00 5.20 5.40 6.50 0 140 0
September 18, 2026 3.50 3.70 3.05 0 12 0 80.00 7.85 8.10 9.55 0 1 0
September 18, 2026 1.96 2.18 1.79 0 105 0 85.00 11.35 11.60 13.25 0 27 0
September 18, 2026 1.04 1.27 0 0 0 0 90.00 15.35 15.65 0 0 0 0
December 18, 2026 26.05 26.55 24.70 0 0 0 50.00 0.76 0.97 1.17 0 16 0
December 18, 2026 21.45 21.90 20.15 0 0 0 55.00 1.18 1.40 1.63 0 4 0
December 18, 2026 17.20 17.55 15.90 0 4 0 60.00 1.84 2.02 2.42 0 21 0
December 18, 2026 13.20 13.55 12.05 0 64 0 65.00 2.83 3.05 3.60 0 23 0
December 18, 2026 9.65 10.00 8.70 0 68 0 70.00 4.25 4.50 4.50 -0.80 79 15
December 18, 2026 6.70 6.95 6.45 0.45 249 4 75.00 6.20 6.45 7.60 0 47 0
December 18, 2026 4.45 4.70 4.00 0 232 0 80.00 8.90 9.20 10.55 0 54 0
December 18, 2026 2.80 2.99 2.90 0.40 15 5 85.00 12.20 12.50 14.05 0 0 0
December 18, 2026 1.71 1.91 0 0 0 0 90.00 16.00 16.35 0 0 0 0
January 15, 2027 45.85 46.25 44.40 0 18 0 30.00 0.15 0.27 0.33 0 80 0
January 15, 2027 43.85 44.25 42.35 0 30 0 32.00 0.17 0.35 0.41 0 38 0
January 15, 2027 42.80 43.30 41.35 0 0 0 33.00 0.30 0.37 0.42 0 34 0
January 15, 2027 41.85 42.30 40.35 0 0 0 34.00 0.20 0.41 0.46 0 32 0
January 15, 2027 40.85 41.30 39.35 0 22 0 35.00 0.25 0.42 0.48 0 25,594 0
January 15, 2027 38.85 39.30 37.35 0 0 0 37.00 0.29 0.48 0.56 0 36 0
January 15, 2027 35.85 36.30 34.35 0 130 0 40.00 0.39 0.63 0.70 0 17,522 0
January 15, 2027 34.85 35.30 33.40 0 0 0 41.00 0.39 0.64 0.72 0 19 0
January 15, 2027 33.90 34.35 32.45 0 33 0 42.00 0.43 0.69 0.77 0 300 0
January 15, 2027 32.90 33.35 31.45 0 5 0 43.00 0.47 0.74 0.82 0 5 0
January 15, 2027 31.90 32.40 30.50 0 5 0 44.00 0.53 0.79 0.88 0 16 0
January 15, 2027 30.95 31.45 29.55 0 215 0 45.00 0.56 0.84 0.95 0 10,079 0
January 15, 2027 26.15 26.70 26.15 1.35 1,014 10 50.00 0.87 1.10 1.29 0 15,191 0
January 15, 2027 23.80 24.40 22.50 0 715 0 52.50 1.07 1.37 1.49 0 6,706 0
January 15, 2027 23.30 23.95 22.05 0 22 0 53.00 1.12 1.42 1.59 0 8,000 0
January 15, 2027 22.40 23.00 21.15 0 13 0 54.00 1.20 1.53 1.69 0 17 0
January 15, 2027 21.55 22.10 20.30 0 1,910 0 55.00 1.32 1.65 1.79 0 7,734 0
January 15, 2027 17.30 17.80 17.25 1.15 736 10 60.00 1.94 2.29 2.65 0 245 0
January 15, 2027 9.90 10.25 9.95 0.95 310 1 70.00 4.45 4.80 5.55 0 36 0
January 15, 2027 4.60 5.00 4.70 0.40 582 50 80.00 9.10 9.65 10.90 0 91 0
January 15, 2027 1.87 2.19 1.90 0 28 0 90.00 16.05 16.70 18.30 0 0 0
January 21, 2028 35.80 36.45 34.50 0 5 0 40.00 1.15 1.50 1.60 0 20,583 0
January 21, 2028 33.90 34.55 32.60 0 3 0 42.00 1.25 1.60 1.80 0 66 0
January 21, 2028 30.90 31.75 29.90 0 2 0 45.00 1.65 2.00 2.10 0 21 0
January 21, 2028 26.45 27.40 25.60 0 13 0 50.00 2.11 2.82 2.97 0 12,007 0
January 21, 2028 22.25 23.35 21.65 0 44 0 55.00 2.83 3.55 3.90 0 8,608 0
January 21, 2028 21.50 22.55 20.85 0 12 0 56.00 3.05 3.75 4.20 0 10 0
January 21, 2028 20.65 21.80 20.10 0 12 0 57.00 3.25 3.95 4.40 0 0 0
January 21, 2028 19.90 21.05 19.50 0 14 0 58.00 3.50 4.25 4.60 0 0 0
January 21, 2028 19.05 20.35 18.65 0 12 0 59.00 3.70 4.45 4.90 0 32 0
January 21, 2028 18.25 19.55 17.95 0 306 0 60.00 4.00 4.65 5.20 0 38 0
January 21, 2028 11.95 13.20 11.95 0 105 0 70.00 6.95 8.00 8.80 0 3 0
January 21, 2028 7.40 8.15 7.30 0 315 0 80.00 11.35 12.85 14.15 0 39 0
January 21, 2028 4.30 4.85 4.40 0 22 0 90.00 18.10 19.30 20.85 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.