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: March 13, 2026 at 1:45 p.m.   (Real-time)

  • Last price: 81.810
  • Net change: 0.350
  • Bid price: 81.800
  • Ask price: 81.830
  • 30-day historical volatility: 21.18%
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: 43,810
Volume: 1,192
Open interest: 161,965
Volume: 23
March 13, 2026 (Weekly) 13.65 14.00 13.60 0 0 0 68.00 0 0.06 0.06 0 69 0
March 13, 2026 (Weekly) 12.65 12.95 12.60 0 0 0 69.00 0 0.07 0.07 0 255 0
March 13, 2026 (Weekly) 11.65 12.00 11.60 0 0 0 70.00 0 0.06 0.06 0 2 0
March 13, 2026 (Weekly) 10.65 11.00 10.60 0 0 0 71.00 0 0.06 0.06 0 20 0
March 13, 2026 (Weekly) 9.65 10.00 9.65 0 0 0 72.00 0 0.06 0.06 0 100 0
March 13, 2026 (Weekly) 8.65 8.95 8.75 0 0 0 73.00 0 0.06 0.06 0 3 0
March 13, 2026 (Weekly) 7.65 7.95 7.75 0 22 0 74.00 0 0.06 0.06 0 14 0
March 13, 2026 (Weekly) 6.65 6.95 6.65 0 0 0 75.00 0 0.06 0.07 0 35 0
March 13, 2026 (Weekly) 5.65 5.95 5.80 0.15 50 1 76.00 0 0.06 0.08 0 2 0
March 13, 2026 (Weekly) 4.65 4.95 4.65 0 21 0 77.00 0 0.06 0.11 0 102 0
March 13, 2026 (Weekly) 3.65 3.95 3.60 -0.10 1,345 53 78.00 0 0.05 0.15 0 23 0
March 13, 2026 (Weekly) 2.64 2.95 0 0 294 1 79.00 0 0.06 0.20 0 3 0
March 13, 2026 (Weekly) 1.67 1.99 2.10 0.23 122 11 80.00 0 0.09 0.31 0 1 0
March 13, 2026 (Weekly) 0.71 1.01 1.04 0 100 0 81.00 0 0.22 0.56 0 22 0
March 13, 2026 (Weekly) 0.06 0.33 0.60 0.09 88 41 82.00 0.28 0.55 1.05 0 0 0
March 13, 2026 (Weekly) 0 0.09 0.20 0 0 0 83.00 1.06 1.39 1.84 0 0 0
March 27, 2026 (Weekly) 13.80 14.15 13.85 0 0 0 68.00 0.03 0.18 0.20 0 100 0
March 27, 2026 (Weekly) 12.85 13.20 12.85 0 0 0 69.00 0.05 0.20 0.25 0 0 0
March 27, 2026 (Weekly) 11.85 12.20 11.85 0 0 0 70.00 0.05 0.23 0.28 0 0 0
March 27, 2026 (Weekly) 10.90 11.25 10.90 0 0 0 71.00 0.09 0.27 0.33 0 39 0
March 27, 2026 (Weekly) 9.90 10.35 9.95 0 0 0 72.00 0.16 0.31 0.37 0 19 0
March 27, 2026 (Weekly) 8.95 9.40 9.00 0 0 0 73.00 0.21 0.35 0.42 0 44 0
March 27, 2026 (Weekly) 8.00 8.35 8.10 0 0 0 74.00 0.27 0.41 0.51 0 0 0
March 27, 2026 (Weekly) 7.15 7.40 7.15 0 70 0 75.00 0.35 0.50 0.61 0 2 0
March 27, 2026 (Weekly) 6.20 6.50 6.25 0 0 0 76.00 0.43 0.61 0.69 0 5 0
March 27, 2026 (Weekly) 5.35 5.65 5.40 0 340 0 77.00 0.55 0.74 0.88 0 15 0
March 27, 2026 (Weekly) 4.50 4.80 4.60 0 96 0 78.00 0.72 0.92 1.05 0 25 0
March 27, 2026 (Weekly) 3.75 4.05 3.90 0 27 0 79.00 0.92 1.13 1.30 0 5 0
March 27, 2026 (Weekly) 3.05 3.30 3.15 0 1,139 0 80.00 1.23 1.43 1.62 0 0 0
March 27, 2026 (Weekly) 2.41 2.61 2.52 0 20 0 81.00 1.59 1.78 2.02 0 0 0
March 27, 2026 (Weekly) 1.86 2.08 2.05 0.01 21 1 82.00 1.99 2.23 2.52 0 0 0
March 27, 2026 (Weekly) 1.40 1.64 1.57 0 58 0 83.00 2.54 2.80 3.10 0 0 0
March 27, 2026 (Weekly) 0.99 1.29 0 0 0 0 84.00 3.15 3.45 0 0 0 0
March 27, 2026 (Weekly) 0.70 0.94 0 0 0 0 85.00 3.85 4.20 0 0 0 0
March 27, 2026 (Weekly) 0.47 0.74 0 0 0 0 86.00 4.65 4.95 0 0 0 0
April 2, 2026 (Weekly) 11.00 11.35 11.05 0 0 0 71.00 0.22 0.39 0.44 0 40 0
April 2, 2026 (Weekly) 10.05 10.40 10.10 0 15 0 72.00 0.27 0.42 0.47 0 0 0
April 2, 2026 (Weekly) 9.10 9.50 9.15 0 0 0 73.00 0.33 0.48 0.54 0 0 0
April 2, 2026 (Weekly) 8.25 8.55 8.25 0 0 0 74.00 0.40 0.58 0.64 0 13 0
April 2, 2026 (Weekly) 7.35 7.65 7.35 0 10 0 75.00 0.50 0.69 0.76 0 10 0
April 2, 2026 (Weekly) 6.45 6.75 6.50 0 0 0 76.00 0.62 0.81 0.92 0 20 0
April 2, 2026 (Weekly) 5.60 5.95 5.70 0 14 0 77.00 0.77 0.99 1.10 0 3 0
April 2, 2026 (Weekly) 4.85 5.15 4.90 0 78 0 78.00 0.97 1.19 1.34 0 7 0
April 2, 2026 (Weekly) 4.10 4.50 4.20 0 3 0 79.00 1.22 1.46 1.64 0 33 0
April 2, 2026 (Weekly) 3.40 3.70 3.55 0 218 0 80.00 1.57 1.77 2.01 0 31 0
April 2, 2026 (Weekly) 2.81 3.10 2.95 0 79 0 81.00 1.94 2.16 2.41 0 0 0
April 2, 2026 (Weekly) 2.27 2.55 2.44 0 96 0 82.00 2.41 2.62 2.85 0 22 0
April 2, 2026 (Weekly) 1.81 2.08 1.97 0 79 0 83.00 2.94 3.20 3.40 0 0 0
April 2, 2026 (Weekly) 1.42 1.67 1.59 0 0 0 84.00 3.55 3.80 4.05 0 0 0
April 2, 2026 (Weekly) 1.10 1.36 1.26 0 10 0 85.00 4.25 4.50 4.70 0 0 0
April 2, 2026 (Weekly) 0.80 1.12 0 0 0 0 86.00 4.95 5.30 0 0 0 0
April 10, 2026 (Weekly) 10.20 10.60 10.25 0 0 0 72.00 0.41 0.55 0.61 0 0 0
April 10, 2026 (Weekly) 9.40 9.65 9.35 0 0 0 73.00 0.50 0.64 0.71 0 5 0
April 10, 2026 (Weekly) 8.50 8.75 8.45 0 0 0 74.00 0.60 0.75 0.82 0 41 0
April 10, 2026 (Weekly) 7.60 7.85 7.60 0 0 0 75.00 0.73 0.87 0.97 0 0 0
April 10, 2026 (Weekly) 6.75 7.00 6.80 0 0 0 76.00 0.87 1.05 1.15 0 6 0
April 10, 2026 (Weekly) 5.95 6.30 6.00 0 0 0 77.00 1.06 1.26 1.39 0 0 0
April 10, 2026 (Weekly) 5.20 5.45 5.25 0 1 0 78.00 1.29 1.48 1.65 0 5 0
April 10, 2026 (Weekly) 4.50 4.75 4.55 0 4 0 79.00 1.53 1.76 1.97 0 0 0
April 10, 2026 (Weekly) 3.80 4.05 3.90 0 8 0 80.00 1.92 2.11 2.33 0 0 0
April 10, 2026 (Weekly) 3.20 3.45 3.30 0 0 0 81.00 2.31 2.51 2.77 0 0 0
April 10, 2026 (Weekly) 2.67 2.94 2.82 0 0 0 82.00 2.78 2.97 3.20 0 0 0
April 10, 2026 (Weekly) 2.19 2.43 2.49 0.13 570 1 83.00 3.25 3.55 3.75 0 0 0
April 10, 2026 (Weekly) 1.75 2.03 0 0 0 0 84.00 3.90 4.15 0 0 0 0
April 10, 2026 (Weekly) 1.40 1.70 0 0 0 0 85.00 4.50 4.80 0 0 0 0
April 10, 2026 (Weekly) 1.11 1.42 0 0 0 0 86.00 5.25 5.55 0 0 0 0
April 24, 2026 (Weekly) 9.75 10.05 9.75 0 0 0 73.00 0.77 0.98 1.04 0 0 0
April 24, 2026 (Weekly) 8.85 9.15 8.90 0 0 0 74.00 0.90 1.13 1.21 0 0 0
April 24, 2026 (Weekly) 8.00 8.30 8.10 0 0 0 75.00 1.07 1.28 1.41 0 0 0
April 24, 2026 (Weekly) 7.20 7.50 7.35 0 0 0 76.00 1.25 1.50 1.65 0 0 0
April 24, 2026 (Weekly) 6.40 6.75 6.55 0 0 0 77.00 1.48 1.73 1.92 0 0 0
April 24, 2026 (Weekly) 5.75 6.00 5.80 0 0 0 78.00 1.75 1.99 2.19 0 0 0
April 24, 2026 (Weekly) 5.05 5.35 5.20 0 0 0 79.00 2.04 2.30 2.53 0 0 0
April 24, 2026 (Weekly) 4.40 4.65 4.50 0 0 0 80.00 2.39 2.67 2.91 0 0 0
April 24, 2026 (Weekly) 3.85 4.05 4.00 0 0 0 81.00 2.84 3.10 3.35 0 0 0
April 24, 2026 (Weekly) 3.25 3.50 3.45 0 0 0 82.00 3.30 3.55 3.85 0 0 0
April 24, 2026 (Weekly) 2.76 3.05 3.05 0 0 0 83.00 3.70 4.10 4.30 0 0 0
April 24, 2026 (Weekly) 2.29 2.64 0 0 0 0 84.00 4.40 4.65 0 0 0 0
April 24, 2026 (Weekly) 1.93 2.28 0 0 0 0 85.00 5.00 5.30 0 0 0 0
April 24, 2026 (Weekly) 1.60 1.96 0 0 0 0 86.00 5.60 6.00 0 0 0 0
May 1, 2026 (Weekly) 8.10 8.55 8.60 0 0 0 75.00 1.21 1.45 1.65 0 0 0
May 1, 2026 (Weekly) 7.40 7.75 7.85 0 0 0 76.00 1.35 1.68 1.84 0 0 0
May 1, 2026 (Weekly) 6.60 6.95 7.00 0 0 0 77.00 1.68 1.93 2.09 0 0 0
May 1, 2026 (Weekly) 5.85 6.25 6.30 0 0 0 78.00 1.96 2.21 2.39 0 0 0
May 1, 2026 (Weekly) 5.15 5.55 5.60 0 0 0 79.00 2.26 2.53 2.89 0 0 0
May 1, 2026 (Weekly) 4.55 4.85 4.95 0 0 0 80.00 2.63 2.89 3.25 0 0 0
May 1, 2026 (Weekly) 3.95 4.35 4.35 0 0 0 81.00 3.00 3.30 3.55 0 0 0
May 1, 2026 (Weekly) 3.40 3.80 3.90 0 0 0 82.00 3.50 3.80 4.20 0 0 0
May 1, 2026 (Weekly) 2.92 3.30 3.40 0 0 0 83.00 3.95 4.25 4.70 0 0 0
May 1, 2026 (Weekly) 2.50 2.88 0 0 0 0 84.00 4.40 4.85 0 0 0 0
May 1, 2026 (Weekly) 2.12 2.51 0 0 0 0 85.00 5.10 5.50 0 0 0 0
May 1, 2026 (Weekly) 1.80 2.19 0 0 0 0 86.00 5.85 6.20 0 0 0 0
March 20, 2026 47.65 48.00 47.85 0 0 0 34.00 0 0.07 0.07 0 79 0
March 20, 2026 45.65 46.00 45.65 0 0 0 36.00 0 0.06 0.06 0 22 0
March 20, 2026 43.65 44.00 43.90 0 0 0 38.00 0 0.06 0.06 0 23 0
March 20, 2026 41.65 42.00 41.65 0 0 0 40.00 0 0.06 0.06 0 79 0
March 20, 2026 39.65 40.00 39.65 0 0 0 42.00 0 0.06 0.06 0 20 0
March 20, 2026 38.65 39.00 38.65 0 0 0 43.00 0 0.06 0.06 0 0 0
March 20, 2026 37.65 38.00 37.65 0 0 0 44.00 0 0.06 0.06 0 9 0
March 20, 2026 36.65 37.00 36.95 0 0 0 45.00 0 0.06 0.06 0 10 0
March 20, 2026 35.65 36.00 35.65 0 0 0 46.00 0 0.06 0.06 0 6 0
March 20, 2026 34.65 35.00 34.65 0 0 0 47.00 0 0.06 0.06 0 12 0
March 20, 2026 33.65 34.00 33.65 0 0 0 48.00 0 0.07 0.07 0 52 0
March 20, 2026 32.65 33.00 32.65 0 0 0 49.00 0 0.06 0.06 0 62 0
March 20, 2026 31.65 32.00 31.65 0 0 0 50.00 0 0.08 0.08 0 126 0
March 20, 2026 29.70 30.00 29.65 0 0 0 52.00 0 0.06 0.06 0 60 0
March 20, 2026 27.70 28.00 27.65 0 0 0 54.00 0 0.03 0.06 0 80 0
March 20, 2026 26.70 27.00 26.65 0 0 0 55.00 0 0.06 0.06 0 193 0
March 20, 2026 25.70 26.00 25.65 0 0 0 56.00 0 0.06 0.06 0 59 0
March 20, 2026 23.70 24.00 23.65 0 15 0 58.00 0 0.06 0.06 0 147 0
March 20, 2026 21.70 22.00 21.65 0 0 0 60.00 0 0.05 0.05 0 1,179 0
March 20, 2026 19.70 20.05 20.00 0.35 171 30 62.00 0 0.06 0.06 0 116 0
March 20, 2026 17.70 18.05 17.65 0 76 0 64.00 0 0.06 0.07 0 80 0
March 20, 2026 16.65 17.00 16.65 0 0 0 65.00 0 0.06 0.07 0 190 0
March 20, 2026 15.70 16.00 15.85 0 0 0 66.00 0 0.05 0.07 0 3,051 0
March 20, 2026 13.70 14.05 13.70 0 0 0 68.00 0 0.08 0.10 0 892 0
March 20, 2026 11.70 12.15 11.75 0 13 0 70.00 0 0.10 0.14 0 727 0
March 20, 2026 10.75 11.10 10.75 0 0 0 71.00 0 0.12 0.16 0 911 0
March 20, 2026 9.75 10.10 9.75 0 103 0 72.00 0.02 0.14 0.19 0 298 0
March 20, 2026 8.80 9.15 8.80 0 0 0 73.00 0.02 0.17 0.23 0 70 0
March 20, 2026 7.80 8.00 7.85 0 162 0 74.00 0.10 0.20 0.30 0 265 0
March 20, 2026 6.80 7.20 6.85 0 4 0 75.00 0.08 0.24 0.33 0 31 0
March 20, 2026 5.85 6.20 5.90 0 116 0 76.00 0.16 0.30 0.39 0 66 0
March 20, 2026 4.95 5.25 5.00 0 444 0 77.00 0.21 0.36 0.49 0 19 0
March 20, 2026 4.05 4.35 0 0 1,720 1 78.00 0.31 0.46 0.62 0 27 0
March 20, 2026 3.20 3.50 3.70 0.35 1,497 40 79.00 0.41 0.64 0.35 -0.48 11 11
March 20, 2026 2.46 2.73 0 0 5,069 50 80.00 0.66 0.88 1.10 0 107 0
March 20, 2026 1.82 2.03 0 0 225 200 81.00 1.01 1.21 1.00 -0.49 7 2
March 20, 2026 1.25 1.49 1.25 -0.22 369 52 82.00 1.47 1.65 1.96 0 11 0
March 20, 2026 0.83 1.03 1.05 0 108 202 83.00 2.00 2.20 2.56 0 2 0
March 20, 2026 0.50 0.68 0.52 -0.21 2,687 55 84.00 2.73 2.90 3.25 0 11 0
March 20, 2026 0.29 0.51 0 0 0 0 85.00 3.45 3.75 0 0 0 0
March 20, 2026 0.17 0.31 0.34 0 600 0 86.00 4.30 4.60 4.90 0 0 0
March 20, 2026 0.04 0.15 0.19 0 573 0 88.00 5.75 6.45 6.85 0 0 0
March 20, 2026 0 0.09 0.11 0 151 0 90.00 8.10 8.40 8.80 0 0 0
March 20, 2026 0 0.07 0.08 0 1 0 92.00 10.05 10.40 10.75 0 0 0
March 20, 2026 0 0.07 0.07 0 0 0 94.00 12.05 12.45 13.20 0 0 0
March 20, 2026 0 0.05 0.07 0 0 0 96.00 14.05 14.40 15.20 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 98.00 16.05 16.35 17.20 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 100.00 18.05 18.45 19.20 0 0 0
April 17, 2026 39.70 40.05 39.70 0 0 0 42.00 0 0.06 0.06 0 14 0
April 17, 2026 38.80 39.05 38.70 0 0 0 43.00 0 0.06 0.06 0 10 0
April 17, 2026 37.70 38.10 37.75 0 0 0 44.00 0 0.06 0.06 0 20 0
April 17, 2026 36.70 37.10 36.75 0 0 0 45.00 0 0.06 0.06 0 10 0
April 17, 2026 35.80 36.10 35.75 0 0 0 46.00 0 0.06 0.06 0 15 0
April 17, 2026 34.70 35.10 34.70 0 0 0 47.00 0 0.06 0.06 0 30 0
April 17, 2026 33.75 34.10 33.75 0 0 0 48.00 0 0.06 0.06 0 2 0
April 17, 2026 32.70 33.10 32.75 0 0 0 49.00 0 0.06 0.06 0 10 0
April 17, 2026 31.75 32.10 31.75 0 0 0 50.00 0 0.07 0.07 0 66 0
April 17, 2026 29.75 30.10 29.75 0 0 0 52.00 0 0.07 0.07 0 25 0
April 17, 2026 27.85 28.15 27.80 0 0 0 54.00 0 0.09 0.09 0 93 0
April 17, 2026 25.80 26.20 25.80 0 0 0 56.00 0.03 0.12 0.12 0 143 0
April 17, 2026 23.85 24.25 23.85 0 0 0 58.00 0.03 0.15 0.15 0 161 0
April 17, 2026 21.95 22.25 21.90 0 0 0 60.00 0.05 0.19 0.19 0 198 0
April 17, 2026 19.95 20.30 20.00 0 0 0 62.00 0.09 0.25 0.25 0 1,188 0
April 17, 2026 18.00 18.35 18.00 0 83 0 64.00 0.13 0.31 0.33 0 25 0
April 17, 2026 16.05 16.40 16.05 0 1,029 0 66.00 0.19 0.37 0.39 0 894 0
April 17, 2026 14.10 14.50 14.15 0 1,239 0 68.00 0.32 0.49 0.53 0 404 0
April 17, 2026 12.30 12.60 12.25 0 148 0 70.00 0.42 0.56 0.62 0 102 0
April 17, 2026 10.50 10.70 10.45 0 148 0 72.00 0.59 0.71 0.79 0 105 0
April 17, 2026 8.70 8.95 8.70 0 163 0 74.00 0.81 0.94 1.04 0 115 0
April 17, 2026 7.05 7.30 7.05 0 65 0 76.00 1.15 1.28 1.41 0 330 0
April 17, 2026 5.55 5.75 5.80 0.25 205 10 78.00 1.58 1.76 1.92 0 75 0
April 17, 2026 4.20 4.40 4.30 0 626 0 80.00 2.22 2.41 2.61 0 541 0
April 17, 2026 3.00 3.25 3.15 0 344 0 82.00 3.10 3.30 3.50 0 72 0
April 17, 2026 2.13 2.37 2.12 -0.13 308 30 84.00 4.20 4.40 4.65 0 0 0
April 17, 2026 1.47 1.71 1.60 0 701 0 86.00 5.55 5.80 5.95 0 0 0
April 17, 2026 0.99 1.15 1.06 -0.02 222 50 88.00 7.00 7.30 7.50 0 100 0
April 17, 2026 0.65 0.84 0.65 -0.09 101 25 90.00 8.70 8.90 9.15 0 100 0
April 17, 2026 0.53 0.61 0.53 -0.04 168 10 92.00 10.45 10.75 11.05 0 0 0
April 17, 2026 0.29 0.38 0.32 0 50 0 94.00 12.05 12.80 13.00 0 0 0
April 17, 2026 0.10 0.27 0.29 0 0 0 96.00 14.20 14.55 14.80 0 0 0
April 17, 2026 0.06 0.20 0.21 0 0 0 98.00 16.10 16.45 16.80 0 0 0
April 17, 2026 0.04 0.16 0.16 0 0 0 100.00 18.10 18.40 18.75 0 0 0
May 15, 2026 35.95 36.25 35.90 0 0 0 46.00 0 0.09 0.09 0 0 0
May 15, 2026 34.90 35.35 34.90 0 0 0 47.00 0.02 0.10 0.10 0 0 0
May 15, 2026 33.95 34.30 33.90 0 0 0 48.00 0.03 0.12 0.11 0 0 0
May 15, 2026 33.00 33.30 32.95 0 0 0 49.00 0.03 0.13 0.13 0 15 0
May 15, 2026 31.95 32.30 31.90 0 15 0 50.00 0.03 0.15 0.14 0 18 0
May 15, 2026 30.00 30.35 30.00 0 0 0 52.00 0.06 0.19 0.18 0 12 0
May 15, 2026 28.05 28.45 28.00 0 0 0 54.00 0.09 0.23 0.23 0 9 0
May 15, 2026 26.10 26.50 26.10 0 0 0 56.00 0.12 0.29 0.27 0 47 0
May 15, 2026 24.15 24.55 24.10 0 0 0 58.00 0.17 0.36 0.34 0 122 0
May 15, 2026 22.20 22.55 22.20 0 23 0 60.00 0.24 0.41 0.43 0 227 0
May 15, 2026 20.25 20.70 20.25 0 153 0 62.00 0.31 0.50 0.52 0 77 0
May 15, 2026 18.40 18.80 18.35 0 150 0 64.00 0.42 0.58 0.63 0 566 0
May 15, 2026 16.45 16.85 16.50 0 101 0 66.00 0.53 0.67 0.72 0 31 0
May 15, 2026 14.65 14.95 14.70 0 46 0 68.00 0.69 0.82 0.89 0 198 0
May 15, 2026 12.90 13.25 12.90 0 1,032 0 70.00 0.88 1.03 1.10 0 2,096 0
May 15, 2026 11.15 11.45 11.15 0 84 0 72.00 1.13 1.30 1.38 0 67 0
May 15, 2026 9.55 9.85 9.50 0 95 0 74.00 1.46 1.65 1.75 0 87 0
May 15, 2026 7.95 8.25 8.05 0.05 178 1 76.00 1.90 2.10 2.22 0 10 0
May 15, 2026 6.55 6.80 6.65 0 458 0 78.00 2.51 2.72 2.81 0 37 0
May 15, 2026 5.25 5.50 5.00 -0.30 651 2 80.00 3.15 3.45 3.55 0 398 0
May 15, 2026 4.15 4.40 4.30 0 82 200 82.00 4.05 4.35 4.45 0 30 0
May 15, 2026 3.20 3.45 3.50 0.20 616 1 84.00 5.15 5.35 5.55 0 0 0
May 15, 2026 2.45 2.71 2.56 0 66 0 86.00 6.35 6.65 6.80 0 0 0
May 15, 2026 1.84 2.09 1.95 0 470 0 88.00 7.75 8.00 8.20 0 0 0
May 15, 2026 1.36 1.58 1.46 0 100 0 90.00 9.25 9.55 9.75 0 0 0
May 15, 2026 1.01 1.20 1.07 0 110 0 92.00 10.85 11.15 11.35 0 0 0
May 15, 2026 0.75 0.92 0.82 0 20 0 94.00 12.60 12.95 13.25 0 0 0
May 15, 2026 0.54 0.68 0.65 0 0 0 96.00 14.20 15.20 15.40 0 0 0
May 15, 2026 0.37 0.52 0.48 0 100 0 98.00 16.05 17.30 17.35 0 0 0
May 15, 2026 0.23 0.42 0.39 0 0 0 100.00 18.15 18.55 18.80 0 0 0
June 19, 2026 47.85 48.25 47.90 0 0 0 34.00 0 0.06 0.06 0 59 0
June 19, 2026 45.90 46.30 45.90 0 0 0 36.00 0 0.07 0.07 0 62 0
June 19, 2026 43.85 44.30 43.90 0 0 0 38.00 0 0.08 0.08 0 111 0
June 19, 2026 39.95 40.35 39.95 0 0 0 42.00 0.03 0.11 0.11 0 40 0
June 19, 2026 39.00 39.35 38.95 0 0 0 43.00 0.03 0.14 0.14 0 3,016 0
June 19, 2026 37.90 38.35 38.00 0 0 0 44.00 0.03 0.15 0.15 0 20 0
June 19, 2026 36.00 36.40 36.00 0 0 0 46.00 0.05 0.18 0.18 0 315 0
June 19, 2026 34.95 35.40 35.05 0 0 0 47.00 0.07 0.20 0.20 0 0 0
June 19, 2026 34.05 34.45 34.05 0 0 0 48.00 0.08 0.22 0.22 0 87 0
June 19, 2026 33.00 33.45 33.05 0 0 0 49.00 0.10 0.24 0.25 0 0 0
June 19, 2026 32.10 32.50 32.10 0 4 0 50.00 0.12 0.27 0.28 0 40 0
June 19, 2026 30.05 30.55 30.15 0 14 0 52.00 0.16 0.34 0.32 0 3,033 0
June 19, 2026 28.20 28.60 28.20 0 0 0 54.00 0.23 0.39 0.39 0 10 0
June 19, 2026 27.15 27.60 27.20 0 212 0 55.00 0.26 0.41 0.43 0 95 0
June 19, 2026 26.25 26.65 26.25 0 4 0 56.00 0.28 0.49 0.48 0 20 0
June 19, 2026 24.25 24.70 24.35 0 0 0 58.00 0.35 0.52 0.57 0 57 0
June 19, 2026 22.35 22.80 22.45 0 130 0 60.00 0.47 0.64 0.66 0 82 0
June 19, 2026 20.50 20.90 20.55 0 62 0 62.00 0.57 0.71 0.77 0 91 0
June 19, 2026 18.65 19.05 18.65 0 145 0 64.00 0.70 0.84 0.91 0 156 0
June 19, 2026 17.70 18.10 17.75 0 258 0 65.00 0.78 0.92 1.01 0 89 0
June 19, 2026 16.80 17.20 16.85 0 98 0 66.00 0.87 1.09 1.11 0 74 0
June 19, 2026 15.00 15.35 15.00 0 43 0 68.00 1.12 1.32 1.34 0 61 0
June 19, 2026 13.25 13.65 13.25 0 170 0 70.00 1.38 1.60 1.63 0 100 0
June 19, 2026 11.65 11.90 11.60 0 35 0 72.00 1.72 1.97 1.99 0 55 0
June 19, 2026 10.05 10.35 10.05 0 159 0 74.00 2.15 2.40 2.40 0 95 0
June 19, 2026 9.30 9.60 9.30 0 382 0 75.00 2.41 2.63 2.69 0 91 0
June 19, 2026 8.60 8.90 8.55 0 149 0 76.00 2.67 2.91 2.97 0 12 0
June 19, 2026 7.20 7.45 7.20 0 217 0 78.00 3.25 3.60 3.65 0 24 0
June 19, 2026 5.95 6.25 5.95 0 325 0 80.00 4.05 4.35 4.40 0 10 0
June 19, 2026 4.85 5.10 4.90 0 402 0 82.00 4.95 5.35 5.35 0 0 0
June 19, 2026 3.85 4.10 3.95 0 302 0 84.00 6.00 6.35 6.50 0 0 0
June 19, 2026 3.05 3.30 3.20 0 567 0 86.00 7.20 7.60 7.75 0 0 0
June 19, 2026 2.40 2.50 2.65 0.10 693 97 88.00 8.55 8.95 9.05 0 0 0
June 19, 2026 1.85 2.06 1.90 0 160 0 90.00 10.00 10.35 10.55 0 0 0
June 19, 2026 1.41 1.61 1.59 0 85 0 92.00 11.60 12.00 12.15 0 0 0
June 19, 2026 1.07 1.28 1.25 0 11 0 94.00 13.20 13.65 13.80 0 0 0
June 19, 2026 0.82 0.98 0.98 0 0 0 96.00 14.95 15.30 15.55 0 0 0
June 19, 2026 0.63 0.82 0.80 0 0 0 98.00 16.60 17.40 17.40 0 0 0
June 19, 2026 0.45 0.55 0.64 0 0 0 100.00 18.45 19.35 19.30 0 0 0
July 17, 2026 30.15 30.60 30.25 0 0 0 52.00 0.20 0.42 0.43 0 4 0
July 17, 2026 28.20 28.65 28.30 0 0 0 54.00 0.26 0.50 0.51 0 1 0
July 17, 2026 26.30 26.75 26.35 0 5 0 56.00 0.33 0.61 0.62 0 0 0
July 17, 2026 24.30 24.80 24.45 0 37 0 58.00 0.44 0.68 0.73 0 0 0
July 17, 2026 22.40 22.90 22.50 0 1 0 60.00 0.56 0.75 0.80 0 0 0
July 17, 2026 20.60 21.00 20.65 0 0 0 62.00 0.70 0.85 0.94 0 44 0
July 17, 2026 18.75 19.15 18.80 0 0 0 64.00 0.86 1.01 1.12 0 3 0
July 17, 2026 16.95 17.35 17.00 0 29 0 66.00 1.06 1.21 1.34 0 0 0
July 17, 2026 15.20 15.60 15.20 0 9 0 68.00 1.31 1.59 1.59 0 0 0
July 17, 2026 13.50 13.90 13.60 0 12 0 70.00 1.60 1.89 1.89 0 4 0
July 17, 2026 11.85 12.20 11.95 0 40 0 72.00 1.98 2.29 2.29 0 0 0
July 17, 2026 10.35 10.75 10.45 0 2 0 74.00 2.43 2.76 2.79 0 5 0
July 17, 2026 8.90 9.30 8.95 0 37 0 76.00 2.95 3.30 3.35 0 12 0
July 17, 2026 7.60 7.90 7.65 0 37 0 78.00 3.65 4.00 4.05 0 0 0
July 17, 2026 6.35 6.70 6.45 0 46 0 80.00 4.45 4.85 4.90 0 0 0
July 17, 2026 5.25 5.65 5.40 0 9 0 82.00 5.35 5.75 5.80 0 0 0
July 17, 2026 4.35 4.65 4.25 -0.25 92 1 84.00 6.40 6.85 6.90 0 0 0
July 17, 2026 3.50 3.90 3.65 0 20 0 86.00 7.60 8.10 8.20 0 0 0
July 17, 2026 2.85 3.10 2.78 -0.19 25 5 88.00 8.90 9.35 9.45 0 0 0
July 17, 2026 2.27 2.59 2.41 0 50 0 90.00 10.30 10.75 10.95 0 0 0
July 17, 2026 1.79 2.00 1.94 0 70 0 92.00 11.90 12.25 12.50 0 0 0
July 17, 2026 1.40 1.62 1.56 0 60 0 94.00 13.50 13.90 14.05 0 0 0
July 17, 2026 1.09 1.32 1.28 0 0 0 96.00 15.15 15.60 15.85 0 0 0
July 17, 2026 0.85 1.09 1.04 0 0 0 98.00 16.90 17.35 17.60 0 0 0
July 17, 2026 0.66 0.79 0.80 -0.07 0 1 100.00 18.70 19.35 19.35 0 0 0
August 21, 2026 22.60 23.10 22.75 0 0 0 60.00 0.76 0.95 1.04 0 10 0
August 21, 2026 20.70 21.25 21.00 0 2 0 62.00 0.92 1.11 1.21 0 0 0
August 21, 2026 19.00 19.50 19.10 0 1 0 64.00 1.06 1.29 1.42 0 0 0
August 21, 2026 17.25 17.65 17.40 0 0 0 66.00 1.33 1.59 1.69 0 20 0
August 21, 2026 15.55 16.00 15.65 0 0 0 68.00 1.68 1.89 1.99 0 0 0
August 21, 2026 13.90 14.35 14.10 0 4 0 70.00 1.98 2.29 2.29 0 0 0
August 21, 2026 12.35 12.80 12.45 0 13 0 72.00 2.42 2.71 2.80 0 0 0
August 21, 2026 10.90 11.35 11.05 0 1 0 74.00 2.90 3.25 3.35 0 0 0
August 21, 2026 9.50 9.95 9.65 0 5 0 76.00 3.50 3.90 3.95 0 0 0
August 21, 2026 8.20 8.60 8.35 0 23 0 78.00 4.25 4.65 4.65 0 28 0
August 21, 2026 7.05 7.40 7.15 0 0 0 80.00 5.00 5.40 5.40 0 7 0
August 21, 2026 6.00 6.30 6.10 0 5 0 82.00 5.95 6.40 6.45 0 0 0
August 21, 2026 5.05 5.40 5.20 0 10 0 84.00 6.95 7.45 7.50 0 0 0
August 21, 2026 4.20 4.55 4.40 0 1 0 86.00 8.15 8.60 8.70 0 0 0
August 21, 2026 3.45 3.85 3.65 0 40 1 88.00 9.45 9.85 10.05 0 0 0
August 21, 2026 2.85 3.20 3.05 0 58 0 90.00 10.80 11.25 11.45 0 0 0
August 21, 2026 2.32 2.63 2.52 0 32 0 92.00 12.25 12.70 12.95 0 0 0
August 21, 2026 1.89 2.17 2.07 0 11 0 94.00 13.90 14.25 14.50 0 0 0
August 21, 2026 1.51 1.80 1.73 0 0 0 96.00 15.45 15.95 16.15 0 0 0
August 21, 2026 1.21 1.45 1.43 0 0 0 98.00 17.15 17.65 17.85 0 0 0
August 21, 2026 0.98 1.23 1.20 0 0 0 100.00 18.80 19.40 19.60 0 0 0
September 18, 2026 36.00 36.60 36.25 0 0 0 46.00 0.23 0.50 0.49 0 40 0
September 18, 2026 34.05 34.65 34.30 0 0 0 48.00 0.28 0.55 0.57 0 30 0
September 18, 2026 32.15 32.75 32.35 0 2 0 50.00 0.34 0.65 0.65 0 51 0
September 18, 2026 27.35 27.95 27.55 0 60 0 55.00 0.55 0.92 0.94 0 71 0
September 18, 2026 22.70 23.30 22.90 0 116 0 60.00 1.05 1.24 1.24 0 309 0
September 18, 2026 18.25 18.80 18.45 0 223 0 65.00 1.53 1.83 1.78 0 116 0
September 18, 2026 14.15 14.60 14.30 0 92 0 70.00 2.44 2.74 2.73 0 80 0
September 18, 2026 10.45 10.95 10.60 0 138 0 75.00 3.75 4.10 4.05 0 180 0
September 18, 2026 7.35 7.80 7.45 0 37 0 80.00 5.60 6.00 5.95 0 11 0
September 18, 2026 4.90 5.30 5.05 0 268 0 85.00 8.10 8.60 8.65 0 48 0
September 18, 2026 3.10 3.55 3.40 0 125 0 90.00 11.25 11.70 11.95 0 47 0
September 18, 2026 1.93 2.29 1.90 -0.27 459 1 95.00 15.00 15.60 15.80 0 0 0
September 18, 2026 1.15 1.49 1.39 0 0 0 100.00 19.20 19.75 19.90 0 0 0
December 18, 2026 32.20 32.85 32.50 0 0 0 50.00 0.70 0.96 0.96 0 20 0
December 18, 2026 27.50 28.20 27.80 0 0 0 55.00 1.00 1.26 1.30 0 8 0
December 18, 2026 23.00 23.70 23.35 0 9 0 60.00 1.41 1.78 1.84 0 31 0
December 18, 2026 18.75 19.45 19.05 0 77 0 65.00 2.24 2.61 2.61 0 47 0
December 18, 2026 14.85 15.60 15.20 0 85 0 70.00 3.30 3.70 3.70 0 120 0
December 18, 2026 11.40 12.05 11.65 0 254 0 75.00 4.80 5.15 5.20 0 126 0
December 18, 2026 8.40 8.85 8.55 -0.15 267 18 80.00 6.65 7.20 7.20 0 54 0
December 18, 2026 6.05 6.60 6.35 0 62 0 85.00 9.35 9.75 9.85 0 0 0
December 18, 2026 4.40 4.75 4.50 0 151 0 90.00 12.45 12.90 13.05 0 16 0
December 18, 2026 3.10 3.40 3.20 0 45 0 95.00 15.75 16.50 16.65 0 7 0
December 18, 2026 1.91 2.15 2.10 0 0 0 100.00 19.80 20.50 20.65 0 0 0
January 15, 2027 51.70 52.45 52.00 0 18 0 30.00 0.03 0.49 0.57 0 95 0
January 15, 2027 49.65 50.45 50.10 0 30 0 32.00 0.11 0.59 0.49 0 48 0
January 15, 2027 48.75 49.45 49.10 0 0 0 33.00 0.11 0.59 0.59 0 34 0
January 15, 2027 47.70 48.45 48.10 0 0 0 34.00 0.11 0.59 0.69 0 32 0
January 15, 2027 46.70 47.50 47.15 0 18 0 35.00 0.21 0.50 0.44 0 25,602 0
January 15, 2027 44.75 45.55 45.15 0 0 0 37.00 0.22 0.69 0.54 0 64 0
January 15, 2027 41.90 42.60 42.25 0 20 0 40.00 0.31 0.70 0.70 0 17,522 0
January 15, 2027 40.85 41.65 41.25 0 0 0 41.00 0.41 0.79 0.89 0 19 0
January 15, 2027 39.95 40.65 40.30 0 0 0 42.00 0.41 0.73 0.69 0 300 0
January 15, 2027 38.90 39.70 39.35 0 5 0 43.00 0.41 0.80 0.78 0 5 0
January 15, 2027 37.95 38.70 38.40 0 5 0 44.00 0.51 0.83 0.83 0 16 0
January 15, 2027 37.00 37.75 37.40 0 154 0 45.00 0.51 0.90 0.89 0 10,076 0
January 15, 2027 32.30 33.00 32.60 0 791 0 50.00 0.80 1.18 1.19 0 15,205 0
January 15, 2027 29.90 30.65 30.30 0 715 0 52.50 0.92 1.23 1.22 0 6,706 0
January 15, 2027 29.50 30.20 29.85 0 17 0 53.00 1.00 1.21 1.26 0 8,000 0
January 15, 2027 28.55 29.25 28.95 0 13 0 54.00 1.10 1.33 1.34 0 55 0
January 15, 2027 27.55 28.35 28.00 0 1,910 0 55.00 1.20 1.42 1.42 0 7,732 0
January 15, 2027 23.15 23.80 23.50 0 774 0 60.00 1.70 1.98 1.98 0 265 0
January 15, 2027 15.05 15.75 15.45 0 306 0 70.00 3.50 3.85 3.90 0 61 0
January 15, 2027 8.70 9.15 8.95 0 637 0 80.00 6.85 7.40 6.80 -0.55 96 10
January 15, 2027 4.70 4.95 4.70 0 150 0 90.00 12.40 13.15 13.25 0 7 0
January 15, 2027 2.20 2.48 2.42 0 183 0 100.00 19.80 20.65 20.85 0 0 0
January 21, 2028 41.65 42.90 42.70 0 5 0 40.00 1.00 1.49 1.45 0 20,597 0
January 21, 2028 39.80 41.00 40.70 0 3 0 42.00 1.10 1.59 1.58 0 66 0
January 21, 2028 37.00 38.20 37.95 0 2 0 45.00 1.40 1.89 1.78 0 18 0
January 21, 2028 32.15 33.80 33.45 0 31 0 50.00 2.10 2.54 2.39 0 12,007 0
January 21, 2028 28.30 29.55 29.20 0 44 0 55.00 2.90 3.25 3.15 0 8,597 0
January 21, 2028 27.50 28.75 28.35 0 22 0 56.00 3.10 3.40 3.35 0 10 0
January 21, 2028 26.70 27.85 27.50 0 12 0 57.00 3.30 3.70 3.55 0 0 0
January 21, 2028 25.60 27.05 26.75 0 20 0 58.00 3.50 3.90 3.75 0 0 0
January 21, 2028 24.80 26.35 25.95 0 12 0 59.00 3.70 4.10 3.85 0 32 0
January 21, 2028 24.05 25.50 25.20 0 306 0 60.00 3.90 4.30 4.05 0 43 0
January 21, 2028 17.60 18.55 18.15 0 107 0 70.00 6.40 7.00 6.85 0 13 0
January 21, 2028 12.05 12.85 12.55 0 304 0 80.00 10.15 11.15 10.75 0 40 0
January 21, 2028 8.30 8.75 8.35 0 44 0 90.00 15.60 16.75 16.55 0 1 0
January 21, 2028 3.15 5.35 5.10 0 16 0 100.00 21.80 23.50 23.40 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.