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: June 12, 2026 at 12:32 p.m.   (Real-time)

  • Last price: 85.850
  • Net change: -0.490
  • Bid price: 85.840
  • Ask price: 85.870
  • 30-day historical volatility: 37.22%
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: 47,446
Volume: 638
Open interest: 170,166
Volume: 242
June 12, 2026 (Weekly) 4.70 4.95 5.70 0.25 0 1 81.00 0 0.06 0.10 0 10 0
June 12, 2026 (Weekly) 3.70 3.95 4.45 0 0 0 82.00 0 0.07 0.12 0 10 0
June 12, 2026 (Weekly) 2.74 2.93 3.50 0 0 0 83.00 0 0.07 0.16 0 26 0
June 12, 2026 (Weekly) 1.75 1.99 2.56 0 30 0 84.00 0.01 0.10 0.24 0 39 0
June 12, 2026 (Weekly) 0.91 1.09 0.70 -1.00 0 6 85.00 0.10 0.21 0.09 -0.31 125 12
June 12, 2026 (Weekly) 0.29 0.42 0.99 0 29 0 86.00 0.44 0.58 0.69 0 71 0
June 12, 2026 (Weekly) 0.05 0.12 0.13 -0.38 43 25 87.00 1.18 1.38 1.25 0 21 0
June 12, 2026 (Weekly) 0 0.09 0.10 -0.15 29 2 88.00 2.06 2.30 2.42 0.37 21 13
June 12, 2026 (Weekly) 0 0.07 0.14 0 127 0 89.00 3.05 3.30 2.98 0 11 0
June 12, 2026 (Weekly) 0 0.06 0.06 -0.03 188 11 90.00 4.05 4.30 3.95 0 24 0
June 12, 2026 (Weekly) 0 0.06 0.09 0 71 0 91.00 5.10 5.30 4.90 0 10 0
June 12, 2026 (Weekly) 0 0.06 0.06 -0.02 129 7 92.00 6.05 6.30 5.90 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.07 0 30 0 93.00 7.05 7.30 6.90 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.07 0 93 0 94.00 8.05 8.30 7.85 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.07 0 920 0 95.00 9.05 9.30 8.85 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.06 0 10 0 96.00 10.05 10.30 9.85 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.06 0 64 0 97.00 11.05 11.30 10.85 0 12 0
June 12, 2026 (Weekly) 0 0.06 0.06 0 428 0 98.00 12.05 12.30 11.85 0 12 0
June 12, 2026 (Weekly) 0 0.06 0.06 0 0 0 99.00 13.05 13.30 12.85 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.06 0 0 0 100.00 14.05 14.30 13.85 0 0 0
June 26, 2026 (Weekly) 5.50 5.75 6.20 0 0 0 81.00 0.66 0.77 0.78 0 0 0
June 26, 2026 (Weekly) 4.70 4.95 5.40 0 0 0 82.00 0.84 0.98 1.00 0.03 10 5
June 26, 2026 (Weekly) 3.95 4.20 4.55 0 0 0 83.00 1.07 1.19 1.18 0 13 0
June 26, 2026 (Weekly) 3.25 3.45 3.85 0 0 0 84.00 1.36 1.51 1.45 0 50 0
June 26, 2026 (Weekly) 2.63 2.80 3.15 0 0 0 85.00 1.72 1.88 1.79 0 73 0
June 26, 2026 (Weekly) 2.09 2.24 2.55 0 100 0 86.00 2.15 2.31 2.23 0.04 0 12
June 26, 2026 (Weekly) 1.60 1.77 2.03 0 40 0 87.00 2.71 2.85 2.75 0.06 10 1
June 26, 2026 (Weekly) 1.23 1.38 1.36 -0.27 32 1 88.00 3.30 3.45 3.30 0 30 0
June 26, 2026 (Weekly) 0.94 1.09 1.28 0 183 0 89.00 4.00 4.20 4.00 0 9 0
June 26, 2026 (Weekly) 0.70 0.84 1.03 0 41 0 90.00 4.70 4.95 4.70 0 14 0
June 26, 2026 (Weekly) 0.53 0.65 0.80 0 5 0 91.00 5.55 5.80 5.50 0 10 0
June 26, 2026 (Weekly) 0.38 0.51 0.63 0 823 0 92.00 6.35 6.65 6.35 0 143 0
June 26, 2026 (Weekly) 0.27 0.42 0.49 0 67 0 93.00 7.25 7.65 7.20 0 10 0
June 26, 2026 (Weekly) 0.20 0.34 0.41 0 2 0 94.00 8.20 8.60 8.15 0 0 0
June 26, 2026 (Weekly) 0.15 0.28 0.33 0 9 0 95.00 9.15 9.45 9.10 0 0 0
June 26, 2026 (Weekly) 0.12 0.22 0.27 0 5 0 96.00 10.15 10.40 10.05 0 50 0
June 26, 2026 (Weekly) 0.09 0.19 0.23 0 17 0 97.00 11.10 11.35 11.05 0 0 0
June 26, 2026 (Weekly) 0.06 0.17 0.19 0 530 0 98.00 12.10 12.35 11.95 0 0 0
June 26, 2026 (Weekly) 0.04 0.13 0.16 0 0 0 99.00 13.10 13.35 12.95 0 0 0
June 26, 2026 (Weekly) 0.03 0.13 0.14 0 23 0 100.00 14.05 14.35 13.90 0 0 0
July 3, 2026 (Weekly) 5.80 6.05 6.45 0 0 0 81.00 0.91 1.06 1.06 0 2 0
July 3, 2026 (Weekly) 5.05 5.30 5.65 0 0 0 82.00 1.12 1.26 1.26 0 0 0
July 3, 2026 (Weekly) 4.30 4.55 4.90 0 0 0 83.00 1.37 1.53 1.50 0 0 0
July 3, 2026 (Weekly) 3.65 3.85 4.20 0 0 0 84.00 1.69 1.84 1.80 0 2 0
July 3, 2026 (Weekly) 3.00 3.20 3.55 0 0 0 85.00 2.06 2.21 2.15 0 0 0
July 3, 2026 (Weekly) 2.47 2.64 2.99 0 0 0 86.00 2.52 2.68 2.58 0 10 0
July 3, 2026 (Weekly) 2.00 2.17 2.48 0 10 0 87.00 3.00 3.20 3.10 0 0 0
July 3, 2026 (Weekly) 1.60 1.76 2.05 0 10 0 88.00 3.60 3.85 3.65 0 0 0
July 3, 2026 (Weekly) 1.28 1.44 1.68 0 125 0 89.00 4.30 4.50 4.50 0.35 20 5
July 3, 2026 (Weekly) 0.99 1.16 1.34 0 179 0 90.00 5.00 5.25 5.20 0.20 3 10
July 3, 2026 (Weekly) 0.79 0.94 1.09 0 0 0 91.00 5.80 6.00 5.75 0 0 0
July 3, 2026 (Weekly) 0.61 0.76 0.89 0 111 0 92.00 6.60 6.85 6.55 0 0 0
July 3, 2026 (Weekly) 0.48 0.62 0.74 0 801 0 93.00 7.50 7.75 7.40 0 0 0
July 3, 2026 (Weekly) 0.37 0.52 0.60 0 0 0 94.00 8.35 8.65 8.25 0 0 0
July 3, 2026 (Weekly) 0.30 0.43 0.51 0 11 0 95.00 9.20 9.60 9.20 0 0 0
July 3, 2026 (Weekly) 0.23 0.35 0.43 0 5 0 96.00 10.20 10.50 10.20 0 0 0
July 3, 2026 (Weekly) 0.14 0.32 0.35 0 0 0 97.00 11.15 11.45 11.10 0 0 0
July 3, 2026 (Weekly) 0.13 0.26 0.31 0 5 0 98.00 12.15 12.40 12.00 0 0 0
July 10, 2026 (Weekly) 6.15 6.40 6.75 0 0 0 81.00 1.18 1.31 1.30 0 3 0
July 10, 2026 (Weekly) 5.40 5.60 6.00 0 0 0 82.00 1.42 1.55 1.50 0 0 0
July 10, 2026 (Weekly) 4.70 4.90 5.25 0 0 0 83.00 1.69 1.86 1.79 0 3 0
July 10, 2026 (Weekly) 4.05 4.25 4.55 0 0 0 84.00 2.03 2.21 2.05 -0.06 0 1
July 10, 2026 (Weekly) 3.40 3.65 3.90 0 0 0 85.00 2.42 2.60 2.47 0 30 0
July 10, 2026 (Weekly) 2.91 3.10 3.35 0 0 0 86.00 2.87 3.05 2.91 0 0 0
July 10, 2026 (Weekly) 2.41 2.60 2.95 0 0 0 87.00 3.35 3.60 3.40 0 0 0
July 10, 2026 (Weekly) 2.01 2.18 2.45 0 5 0 88.00 3.95 4.20 4.05 0 0 0
July 10, 2026 (Weekly) 1.63 1.86 2.06 0 0 0 89.00 4.55 4.85 4.65 0 10 0
July 10, 2026 (Weekly) 1.32 1.53 1.75 0 40 0 90.00 5.25 5.55 5.30 0 0 0
July 10, 2026 (Weekly) 1.07 1.27 1.45 0 0 0 91.00 6.00 6.30 6.05 0 0 0
July 10, 2026 (Weekly) 0.87 1.05 1.17 0 0 0 92.00 6.80 7.05 6.80 0 0 0
July 10, 2026 (Weekly) 0.71 0.88 0.99 0 0 0 93.00 7.65 7.95 7.60 0 0 0
July 10, 2026 (Weekly) 0.57 0.74 0.84 0 0 0 94.00 8.50 8.80 8.45 0 0 0
July 10, 2026 (Weekly) 0.47 0.62 0.71 0 2 0 95.00 9.35 9.65 9.35 0 0 0
July 24, 2026 (Weekly) 6.75 7.00 7.80 0 0 0 81.00 1.69 1.87 1.93 0 0 0
July 24, 2026 (Weekly) 6.05 6.25 7.05 0 0 0 82.00 1.98 2.15 2.19 0 0 0
July 24, 2026 (Weekly) 5.35 5.55 6.40 0 0 0 83.00 2.27 2.47 2.49 0 2 0
July 24, 2026 (Weekly) 4.75 4.95 5.75 0 0 0 84.00 2.63 2.84 2.81 0 0 0
July 24, 2026 (Weekly) 4.15 4.35 5.15 0 0 0 85.00 3.05 3.25 3.20 0 0 0
July 24, 2026 (Weekly) 3.60 3.80 4.50 0 0 0 86.00 3.50 3.70 3.65 0 0 0
July 24, 2026 (Weekly) 3.10 3.30 3.60 0 0 0 87.00 4.00 4.25 4.05 0 1 0
July 24, 2026 (Weekly) 2.66 2.88 3.15 0 0 0 88.00 4.55 4.80 4.65 0 0 0
July 24, 2026 (Weekly) 2.27 2.60 2.81 0 0 0 89.00 5.15 5.45 5.35 0 1 0
July 24, 2026 (Weekly) 1.96 2.24 2.40 0 0 0 90.00 5.85 6.10 5.95 0 0 0
July 24, 2026 (Weekly) 1.64 1.87 2.12 0 0 0 91.00 6.55 6.80 6.65 0 0 0
July 24, 2026 (Weekly) 1.38 1.61 1.83 0 0 0 92.00 7.30 7.55 7.35 0 0 0
July 24, 2026 (Weekly) 1.19 1.39 1.55 0 0 0 93.00 8.05 8.35 8.05 0 0 0
July 24, 2026 (Weekly) 1.01 1.20 1.33 0 0 0 94.00 8.90 9.15 8.85 0 0 0
July 24, 2026 (Weekly) 0.85 1.05 1.14 0 0 0 95.00 9.75 10.00 9.70 0 0 0
July 31, 2026 (Weekly) 5.70 6.00 0 0 0 0 83.00 2.53 2.85 0 0 0 0
July 31, 2026 (Weekly) 5.05 5.35 0 0 0 0 84.00 2.93 3.20 0 0 0 0
July 31, 2026 (Weekly) 4.45 4.85 0 0 0 0 85.00 3.30 3.65 0 0 0 0
July 31, 2026 (Weekly) 3.90 4.30 0 0 0 0 86.00 3.75 4.05 0 0 0 0
July 31, 2026 (Weekly) 3.45 3.75 0 0 0 0 87.00 4.30 4.70 0 0 0 0
July 31, 2026 (Weekly) 2.98 3.35 0 0 0 0 88.00 4.85 5.15 0 0 0 0
July 31, 2026 (Weekly) 2.60 2.95 0 0 0 0 89.00 5.45 5.85 0 0 0 0
July 31, 2026 (Weekly) 2.25 2.56 0 0 0 0 90.00 6.10 6.45 0 0 0 0
July 31, 2026 (Weekly) 1.93 2.26 0 0 0 0 91.00 6.80 7.15 0 0 0 0
June 19, 2026 51.75 52.00 52.45 0 0 0 34.00 0 0.05 0.06 0 59 0
June 19, 2026 49.75 50.00 50.45 0 0 0 36.00 0 0.05 0.06 0 62 0
June 19, 2026 47.75 48.00 48.45 0 0 0 38.00 0 0.05 0.06 0 111 0
June 19, 2026 43.75 44.00 44.45 0 0 0 42.00 0 0.05 0.06 0 40 0
June 19, 2026 42.75 43.00 43.45 0 0 0 43.00 0 0.07 0.08 0 3,016 0
June 19, 2026 41.75 42.00 42.45 0 0 0 44.00 0 0.06 0.07 0 20 0
June 19, 2026 39.75 40.00 40.45 0 0 0 46.00 0 0.05 0.06 0 315 0
June 19, 2026 38.75 39.00 39.45 0 0 0 47.00 0 0.05 0.06 0 0 0
June 19, 2026 37.75 38.00 38.45 0 0 0 48.00 0 0.05 0.06 0 87 0
June 19, 2026 36.75 37.00 37.45 0 0 0 49.00 0 0.05 0.06 0 0 0
June 19, 2026 35.75 36.00 36.45 0 0 0 50.00 0 0.05 0.06 0 38 0
June 19, 2026 33.75 34.00 34.45 0 0 0 52.00 0 0.05 0.06 0 3,030 0
June 19, 2026 31.75 32.00 32.45 0 0 0 54.00 0 0.05 0.06 0 20 0
June 19, 2026 30.75 31.00 31.45 0 0 0 55.00 0 0.05 0.06 0 120 0
June 19, 2026 29.75 30.00 30.45 0 0 0 56.00 0 0.05 0.06 0 30 0
June 19, 2026 27.75 28.00 28.40 0 0 0 58.00 0 0.05 0.06 0 67 0
June 19, 2026 25.75 26.00 26.40 0 20 0 60.00 0 0.04 0.05 0 79 0
June 19, 2026 23.75 24.00 24.40 0 0 0 62.00 0 0.05 0.06 0 100 0
June 19, 2026 21.75 22.05 22.40 0 0 0 64.00 0 0.04 0.05 0 156 0
June 19, 2026 20.75 21.05 21.40 0 0 0 65.00 0 0.04 0.05 0 90 0
June 19, 2026 19.75 20.05 20.40 0 0 0 66.00 0 0.05 0.06 0 74 0
June 19, 2026 17.75 18.05 18.50 0 0 0 68.00 0 0.05 0.07 0 114 0
June 19, 2026 15.80 16.05 16.50 0 0 0 70.00 0 0.06 0.07 0 119 0
June 19, 2026 13.80 14.05 14.50 0 0 0 72.00 0.01 0.08 0.09 0 85 0
June 19, 2026 11.80 12.05 12.50 0 1 0 74.00 0.03 0.11 0.11 0 111 0
June 19, 2026 10.80 11.05 11.50 0 0 0 75.00 0.03 0.13 0.13 0 123 0
June 19, 2026 9.75 10.10 10.55 0 2 0 76.00 0.05 0.15 0.16 0 57 0
June 19, 2026 7.90 8.15 8.60 0 0 0 78.00 0.13 0.21 0.22 0 132 0
June 19, 2026 6.05 6.25 6.70 0 40 0 80.00 0.24 0.30 0.24 -0.11 170 1
June 19, 2026 5.15 5.35 5.80 0 4 0 81.00 0.35 0.42 0.44 0 20 0
June 19, 2026 4.30 4.50 4.90 0 1 0 82.00 0.47 0.59 0.56 0 107 0
June 19, 2026 3.50 3.65 4.10 0 20 0 83.00 0.65 0.76 0.76 0 40 0
June 19, 2026 2.75 2.89 3.30 0 193 0 84.00 0.90 1.01 0.83 -0.17 200 50
June 19, 2026 2.11 2.21 2.59 0 2 0 85.00 1.24 1.33 1.28 0.01 4 21
June 19, 2026 1.55 1.74 1.45 -0.54 274 13 86.00 1.67 1.77 1.70 0.01 2,783 18
June 19, 2026 1.11 1.29 1.20 -0.29 34 7 87.00 2.21 2.33 2.19 0 26 0
June 19, 2026 0.75 0.85 0.70 -0.40 823 6 88.00 2.85 3.05 2.80 0 360 0
June 19, 2026 0.52 0.62 0.65 -0.17 374 14 89.00 3.60 3.80 3.55 0 5 0
June 19, 2026 0.34 0.45 0.58 0 896 0 90.00 4.40 4.65 4.35 0 323 0
June 19, 2026 0.24 0.34 0 0 94 1 91.00 5.30 5.55 5.20 0 25 0
June 19, 2026 0.17 0.25 0.24 -0.10 382 25 92.00 6.20 6.45 6.05 0 167 0
June 19, 2026 0.13 0.21 0.26 0 64 0 93.00 7.15 7.40 7.05 0 2 0
June 19, 2026 0.09 0.17 0.21 0 1,112 0 94.00 8.10 8.35 8.00 0 36 0
June 19, 2026 0.05 0.15 0.17 0 2,807 0 95.00 9.10 9.35 8.95 0 156 0
June 19, 2026 0.03 0.12 0.14 0 1,119 0 96.00 10.05 10.30 9.90 0 400 0
June 19, 2026 0.02 0.10 0.12 0 307 0 97.00 11.05 11.30 10.90 0 0 0
June 19, 2026 0.01 0.10 0.10 0 290 0 98.00 12.05 12.30 11.90 0 32 0
June 19, 2026 0 0.09 0.11 0 31 0 99.00 13.05 13.30 12.90 0 0 0
June 19, 2026 0 0.07 0.08 0 558 0 100.00 14.05 14.30 13.95 0 2 0
June 19, 2026 0 0.07 0.08 0 1,428 0 105.00 19.00 19.30 18.95 0 0 0
June 19, 2026 0 0.06 0.07 0 196 0 110.00 24.00 24.30 23.90 0 0 0
June 19, 2026 0 0.06 0.07 0 668 0 115.00 29.00 29.30 28.95 0 12 0
June 19, 2026 0 0.05 0.06 0 39 0 120.00 34.00 34.30 33.90 0 12 0
June 19, 2026 0 0.05 0.06 0 12 0 125.00 39.00 39.30 38.95 0 0 0
July 17, 2026 33.90 34.20 34.60 0 0 0 52.00 0.01 0.07 0.07 0 41 0
July 17, 2026 31.95 32.20 32.60 0 0 0 54.00 0.02 0.07 0.07 0 1 0
July 17, 2026 29.95 30.20 30.60 0 0 0 56.00 0.03 0.08 0.08 0 20 0
July 17, 2026 27.95 28.20 28.65 0 0 0 58.00 0.03 0.10 0.10 0 10 0
July 17, 2026 26.00 26.25 26.65 0 0 0 60.00 0.05 0.11 0.11 0 20 0
July 17, 2026 24.00 24.25 24.70 0 0 0 62.00 0.05 0.13 0.13 0 44 0
July 17, 2026 22.05 22.30 22.75 0 0 0 64.00 0.10 0.17 0.17 0 64 0
July 17, 2026 20.10 20.35 20.80 0 0 0 66.00 0.14 0.22 0.22 0 60 0
July 17, 2026 18.15 18.40 18.85 0 0 0 68.00 0.19 0.28 0.28 0 58 0
July 17, 2026 16.20 16.50 16.95 0 0 0 70.00 0.26 0.37 0.36 0 64 0
July 17, 2026 14.30 14.60 15.05 0 32 0 72.00 0.34 0.46 0.45 0 41 0
July 17, 2026 12.45 12.70 13.20 0 2 0 74.00 0.48 0.60 0.60 0 2,037 0
July 17, 2026 10.65 10.90 11.30 0 33 0 76.00 0.68 0.77 0.77 0 82 0
July 17, 2026 8.90 9.15 9.55 0 42 0 78.00 0.94 1.04 1.04 0.03 39 1
July 17, 2026 7.30 7.50 7.90 0 61 0 80.00 1.29 1.41 1.40 0.04 3,058 15
July 17, 2026 5.80 6.00 6.35 0 124 0 82.00 1.79 1.90 1.83 0 1,050 0
July 17, 2026 4.45 4.65 5.00 0 149 0 84.00 2.43 2.58 2.45 0 522 0
July 17, 2026 3.30 3.50 3.50 -0.30 151 2 86.00 3.25 3.45 3.30 0 137 0
July 17, 2026 2.41 2.55 2.59 -0.21 318 64 88.00 4.35 4.55 4.35 0 111 0
July 17, 2026 1.75 1.85 2.05 0 990 0 90.00 5.60 5.85 5.60 0 829 0
July 17, 2026 1.21 1.31 1.23 -0.26 480 2 92.00 7.05 7.30 7.05 0 51 0
July 17, 2026 0.84 0.95 0.90 -0.17 420 15 94.00 8.75 9.00 8.65 0 53 0
July 17, 2026 0.60 0.69 0.79 0 245 0 96.00 10.50 10.75 10.40 0 27 0
July 17, 2026 0.41 0.53 0.50 -0.11 249 413 98.00 12.30 12.65 12.25 0 0 0
July 17, 2026 0.31 0.41 0.45 0 2,744 0 100.00 14.25 14.50 14.10 0 257 0
July 17, 2026 0.15 0.24 0.25 0 89 0 105.00 19.10 19.40 18.95 0 30 0
July 17, 2026 0.07 0.15 0.16 0 198 0 110.00 24.00 24.40 23.95 0 0 0
July 17, 2026 0.03 0.10 0.11 0 148 0 115.00 29.00 29.35 28.95 0 0 0
July 17, 2026 0.01 0.10 0.10 0 22 0 120.00 33.95 34.35 33.95 0 0 0
July 17, 2026 0.01 0.09 0.09 0 200 0 125.00 39.05 39.35 38.95 0 0 0
August 21, 2026 26.35 26.60 27.10 0 0 0 60.00 0.20 0.30 0.30 0 25 0
August 21, 2026 24.35 24.65 25.10 0 2 0 62.00 0.25 0.37 0.37 0 0 0
August 21, 2026 22.45 22.75 23.15 0 11 0 64.00 0.33 0.44 0.46 0 0 0
August 21, 2026 20.55 20.85 21.25 0 0 0 66.00 0.42 0.54 0.55 0 34 0
August 21, 2026 18.70 19.05 19.40 0 0 0 68.00 0.55 0.65 0.65 0 24 0
August 21, 2026 16.85 17.20 17.55 0 4 0 70.00 0.70 0.80 0.80 0 15 0
August 21, 2026 15.05 15.30 15.80 0 13 0 72.00 0.91 1.00 0.98 0 11 0
August 21, 2026 13.35 13.60 14.00 0 26 0 74.00 1.16 1.26 1.23 0 24 0
August 21, 2026 11.65 11.90 12.30 0 4 0 76.00 1.46 1.57 1.54 0 55 0
August 21, 2026 10.05 10.30 10.70 0 63 0 78.00 1.85 1.96 1.92 0 58 0
August 21, 2026 8.60 8.80 9.15 0 23 0 80.00 2.34 2.46 0 0 34 2
August 21, 2026 7.20 7.35 7.75 0 43 0 82.00 2.95 3.10 2.96 0 50 0
August 21, 2026 5.95 6.15 6.45 0 23 0 84.00 3.70 3.85 3.70 0 1,200 0
August 21, 2026 4.85 5.00 5.35 0 20 0 86.00 4.55 4.70 4.55 0 26 0
August 21, 2026 3.90 4.10 4.05 -0.25 169 10 88.00 5.60 5.80 5.55 -0.05 69 10
August 21, 2026 3.10 3.25 3.50 0.05 932 1 90.00 6.80 7.00 6.75 0 578 0
August 21, 2026 2.47 2.60 2.81 0 133 0 92.00 8.10 8.40 8.10 0 4 0
August 21, 2026 1.93 2.07 2.10 -0.11 194 1 94.00 9.65 9.85 9.55 0 401 0
August 21, 2026 1.51 1.64 1.65 -0.13 408 1 96.00 11.25 11.45 11.15 0 362 0
August 21, 2026 1.19 1.30 1.42 0 155 0 98.00 12.90 13.15 12.80 0 6 0
August 21, 2026 0.92 1.04 1.13 0 252 0 100.00 14.65 14.90 14.55 0 25 0
August 21, 2026 0.52 0.66 0.69 0 234 0 105.00 19.25 19.55 19.20 0 0 0
August 21, 2026 0.28 0.39 0.42 0 200 0 110.00 24.10 24.35 23.95 0 0 0
August 21, 2026 0.17 0.27 0.28 0 107 0 115.00 28.95 29.35 28.95 0 0 0
August 21, 2026 0.10 0.18 0.19 0 0 0 120.00 33.95 34.35 33.95 0 0 0
August 21, 2026 0.05 0.14 0.14 0 0 0 125.00 39.00 39.35 38.95 0 0 0
September 18, 2026 40.15 40.45 40.85 0 0 0 46.00 0.07 0.14 0.14 0 62 0
September 18, 2026 38.20 38.45 38.90 0 0 0 48.00 0.09 0.17 0.17 0 20 0
September 18, 2026 36.05 36.50 36.95 0 0 0 50.00 0.13 0.21 0.21 0 51 0
September 18, 2026 31.30 31.65 32.05 0 60 0 55.00 0.23 0.34 0.33 0 81 0
September 18, 2026 26.45 26.80 27.25 0 100 0 60.00 0.38 0.52 0.51 0 251 0
September 18, 2026 21.70 22.15 22.50 0 224 0 65.00 0.64 0.79 0.79 0 182 0
September 18, 2026 20.75 21.15 21.55 0 10 0 66.00 0.72 0.85 0.87 0 29 0
September 18, 2026 18.95 19.40 19.70 0 21 0 68.00 0.88 1.03 1.03 0 3 0
September 18, 2026 17.10 17.45 17.90 0 93 0 70.00 1.10 1.19 1.22 0 87 0
September 18, 2026 15.35 15.70 16.10 0 0 0 72.00 1.35 1.48 1.45 0 29 0
September 18, 2026 13.65 13.95 14.40 0 0 0 74.00 1.67 1.78 1.76 0 0 0
September 18, 2026 12.90 13.15 13.55 0 133 0 75.00 1.85 1.96 1.94 0 239 0
September 18, 2026 12.10 12.35 12.75 0 1,021 0 76.00 2.05 2.16 2.13 0 12 0
September 18, 2026 10.55 10.80 11.15 0 10 0 78.00 2.53 2.64 2.58 0 19 0
September 18, 2026 9.10 9.35 9.70 0 35 0 80.00 3.05 3.25 3.15 0 54 0
September 18, 2026 7.80 8.00 8.35 0 12 0 82.00 3.75 3.95 3.80 0 19 0
September 18, 2026 6.55 6.80 7.10 0 17 0 84.00 4.55 4.70 4.60 0 25 0
September 18, 2026 6.00 6.25 6.50 0 88 0 85.00 5.00 5.20 5.00 0 168 0
September 18, 2026 5.50 5.75 5.95 0 81 0 86.00 5.45 5.70 5.50 0 199 0
September 18, 2026 4.55 4.75 4.75 -0.30 344 1 88.00 6.55 6.75 6.55 0 108 0
September 18, 2026 3.70 3.95 3.95 -0.20 483 3 90.00 7.75 7.95 7.70 0 81 0
September 18, 2026 3.05 3.25 3.40 0 107 0 92.00 9.05 9.30 8.70 -0.30 118 60
September 18, 2026 2.49 2.66 2.82 0 183 0 94.00 10.50 10.75 10.45 0 0 0
September 18, 2026 2.24 2.43 2.56 0 400 0 95.00 11.25 11.50 11.20 0 30 0
September 18, 2026 2.01 2.20 2.33 0 67 0 96.00 12.05 12.30 11.95 0 0 0
September 18, 2026 1.63 1.80 1.94 0 53 0 98.00 13.65 13.90 13.60 0 40 0
September 18, 2026 1.32 1.48 1.61 0 102 0 100.00 15.30 15.60 15.25 0 20 0
September 18, 2026 0.78 0.97 1.01 0 879 0 105.00 19.80 20.15 19.75 0 0 0
September 18, 2026 0.49 0.63 0.68 0 277 0 110.00 24.35 24.75 24.40 0 5 0
September 18, 2026 0.33 0.43 0.45 0 88 0 115.00 29.20 29.55 29.15 0 0 0
September 18, 2026 0.19 0.32 0.33 0 43 0 120.00 34.10 34.50 34.00 0 0 0
September 18, 2026 0.11 0.21 0.23 0 40 0 125.00 39.00 39.35 38.95 0 0 0
October 16, 2026 20.90 21.35 21.75 0 0 0 66.00 0.96 1.06 1.08 0 25 0
October 16, 2026 19.10 19.50 19.90 0 0 0 68.00 1.16 1.27 1.27 0 10 0
October 16, 2026 17.35 17.75 18.10 0 20 0 70.00 1.41 1.52 1.51 0 3 0
October 16, 2026 15.65 16.05 16.45 0 6 0 72.00 1.71 1.83 1.80 0 5 0
October 16, 2026 14.00 14.40 14.75 0 0 0 74.00 2.08 2.18 2.16 0 100 0
October 16, 2026 12.45 12.75 13.20 0 0 0 76.00 2.41 2.62 2.56 0 5,203 0
October 16, 2026 10.95 11.25 11.65 0 0 0 78.00 2.96 3.15 3.05 0 0 0
October 16, 2026 9.55 9.85 10.25 0 0 0 80.00 3.55 3.75 3.50 -0.15 25 5
October 16, 2026 8.30 8.60 8.90 0 0 0 82.00 4.25 4.45 4.35 0 0 0
October 16, 2026 7.10 7.35 7.70 0 0 0 84.00 5.05 5.30 5.15 0 0 0
October 16, 2026 6.05 6.30 6.60 0 20 0 86.00 6.00 6.25 6.05 0 60 0
October 16, 2026 5.10 5.40 5.65 0 20 0 88.00 7.05 7.30 7.20 0 0 0
October 16, 2026 4.30 4.55 4.80 0 28 0 90.00 8.20 8.50 8.35 0 5 0
October 16, 2026 3.60 3.85 4.10 0 5 0 92.00 9.50 9.80 9.60 0 0 0
October 16, 2026 2.98 3.25 3.45 0 49 0 94.00 10.90 11.25 11.00 0 2 0
October 16, 2026 2.51 2.76 2.90 0 52 0 96.00 12.40 12.80 12.55 0 0 0
October 16, 2026 2.10 2.33 2.45 0 0 0 98.00 13.95 14.35 14.10 0 0 0
October 16, 2026 1.72 1.98 2.12 0 220 0 100.00 15.60 16.00 15.80 0 6 0
October 16, 2026 1.07 1.32 1.42 0 42 0 105.00 19.95 20.35 20.00 0 0 0
October 16, 2026 0.66 0.91 0.98 0 30 0 110.00 24.45 25.05 24.70 0 0 0
October 16, 2026 0.37 0.58 0.60 0 0 0 115.00 29.25 29.75 29.35 0 0 0
November 20, 2026 21.30 21.70 22.45 0 0 0 66.00 1.24 1.38 1.42 0 0 0
November 20, 2026 19.60 19.90 20.30 0 0 0 68.00 1.50 1.63 1.65 0 0 0
November 20, 2026 17.90 18.25 18.65 0 0 0 70.00 1.78 1.93 1.95 0 2 0
November 20, 2026 16.25 16.60 17.00 0 0 0 72.00 2.12 2.28 2.29 0 2 0
November 20, 2026 14.65 14.95 15.40 0 0 0 74.00 2.51 2.71 2.69 0 24 0
November 20, 2026 13.15 13.45 13.85 0 0 0 76.00 2.99 3.20 3.15 0 11 0
November 20, 2026 11.75 12.05 12.40 0 0 0 78.00 3.55 3.75 3.70 0 0 0
November 20, 2026 10.40 10.70 11.05 0 0 0 80.00 4.20 4.45 4.30 0 0 0
November 20, 2026 9.15 9.40 9.75 0 0 0 82.00 4.95 5.15 5.10 0 0 0
November 20, 2026 8.00 8.30 8.60 0 0 0 84.00 5.75 6.00 5.90 0 60 0
November 20, 2026 6.95 7.25 7.50 0 0 0 86.00 6.70 7.00 6.85 0 0 0
November 20, 2026 5.95 6.30 6.55 0 1 0 88.00 7.75 8.05 7.90 0 0 0
November 20, 2026 5.20 5.45 5.70 0 3 0 90.00 8.90 9.20 9.05 0 0 0
November 20, 2026 4.45 4.70 4.90 0 2 0 92.00 10.15 10.50 10.30 0 0 0
November 20, 2026 3.80 4.10 4.25 0 0 0 94.00 11.45 11.85 11.60 0 0 0
November 20, 2026 3.25 3.50 3.65 0 0 0 96.00 12.95 13.30 13.05 0 0 0
November 20, 2026 2.77 3.05 3.20 0 1 0 98.00 14.45 14.85 14.50 0 0 0
November 20, 2026 2.36 2.61 2.75 0 1 0 100.00 16.05 16.45 16.10 0 0 0
November 20, 2026 1.57 1.78 1.89 0 1 0 105.00 20.30 20.65 20.30 0 0 0
November 20, 2026 1.02 1.26 1.30 0 0 0 110.00 24.65 25.25 24.90 0 0 0
November 20, 2026 0.69 0.91 0.98 0 0 0 115.00 29.30 29.95 29.60 0 0 0
December 18, 2026 36.20 36.75 37.20 0 5 0 50.00 0.35 0.54 0.55 0 59 0
December 18, 2026 31.45 31.95 32.40 0 0 0 55.00 0.57 0.76 0.80 0 27 0
December 18, 2026 26.80 27.40 27.70 0 9 0 60.00 0.88 1.09 1.12 0 70 0
December 18, 2026 22.35 22.70 23.20 0 77 0 65.00 1.39 1.57 1.61 0 49 0
December 18, 2026 18.10 18.50 18.90 0 86 0 70.00 2.13 2.35 2.33 0 90 0
December 18, 2026 14.20 14.55 14.90 0 259 0 75.00 3.25 3.45 3.40 0 108 0
December 18, 2026 10.70 11.10 11.45 0 330 0 80.00 4.80 5.00 4.95 0 69 0
December 18, 2026 7.85 8.15 8.50 0 178 0 85.00 6.85 7.15 7.00 0 84 0
December 18, 2026 5.65 5.90 6.15 0 218 0 90.00 9.55 9.90 9.70 0 104 0
December 18, 2026 3.90 4.25 4.40 0 80 0 95.00 12.85 13.20 12.95 0 15 0
December 18, 2026 2.79 2.99 3.15 0 188 0 100.00 16.50 16.95 16.65 0 1 0
December 18, 2026 1.93 2.13 0 0 257 1 105.00 20.70 21.05 20.70 0 0 0
December 18, 2026 1.31 1.51 0 0 185 1 110.00 25.10 25.50 25.15 0 0 0
December 18, 2026 0.94 1.14 1.19 0 75 0 115.00 29.55 30.20 29.85 0 0 0
December 18, 2026 0.68 0.85 0.89 0 43 0 120.00 34.25 34.90 34.55 0 0 0
December 18, 2026 0.50 0.68 0.70 0 88 0 125.00 39.10 39.65 39.30 0 0 0
January 15, 2027 55.95 56.40 56.85 0 4 0 30.00 0.13 0.31 0.31 0 135 0
January 15, 2027 53.95 54.45 54.90 0 30 0 32.00 0.13 0.32 0.33 0 48 0
January 15, 2027 52.90 53.45 53.90 0 0 0 33.00 0.11 0.33 0.34 0 34 0
January 15, 2027 52.00 52.45 52.90 0 0 0 34.00 0.11 0.34 0.35 0 32 0
January 15, 2027 51.00 51.50 51.90 0 0 0 35.00 0.15 0.35 0.36 0 25,610 0
January 15, 2027 49.05 49.55 49.95 0 0 0 37.00 0.18 0.38 0.38 0 91 0
January 15, 2027 46.05 46.60 47.00 0 5 0 40.00 0.13 0.42 0.43 0 17,522 0
January 15, 2027 45.05 45.60 46.05 0 0 0 41.00 0.23 0.44 0.45 0 11 0
January 15, 2027 44.10 44.65 45.05 0 0 0 42.00 0.20 0.37 0.37 0 300 0
January 15, 2027 43.10 43.65 44.10 0 0 0 43.00 0.23 0.39 0.39 0 20 0
January 15, 2027 42.15 42.70 43.10 0 0 0 44.00 0.25 0.42 0.41 0 16 0
January 15, 2027 41.10 41.65 42.15 0 0 0 45.00 0.31 0.46 0.46 0 10,081 0
January 15, 2027 36.30 36.85 37.30 0 395 0 50.00 0.43 0.62 0.65 0 15,208 0
January 15, 2027 33.90 34.45 34.90 0 715 0 52.50 0.55 0.78 0.80 0 6,730 0
January 15, 2027 33.40 34.00 34.45 0 15 0 53.00 0.57 0.80 0.80 0 8,000 0
January 15, 2027 32.50 33.05 33.45 0 13 0 54.00 0.63 0.86 0.87 0 55 0
January 15, 2027 31.55 32.10 32.50 0 1,889 0 55.00 0.67 0.92 0.91 0 7,742 0
January 15, 2027 26.90 27.45 27.90 0 738 0 60.00 1.02 1.25 1.26 0 308 0
January 15, 2027 18.30 18.75 19.10 0 305 0 70.00 2.37 2.57 2.60 0 95 0
January 15, 2027 11.10 11.40 11.80 0 1,036 0 80.00 5.10 5.30 5.30 0 116 0
January 15, 2027 8.20 8.55 8.60 -0.35 60 3 85.00 7.15 7.45 7.30 0 111 0
January 15, 2027 5.90 6.25 0 0 282 1 90.00 9.85 10.20 10.05 0 147 0
January 15, 2027 4.20 4.60 4.80 0 72 0 95.00 13.05 13.50 13.30 0 1 0
January 15, 2027 3.00 3.25 3.55 0 531 0 100.00 16.75 17.25 16.95 0 1,014 0
January 15, 2027 2.11 2.43 2.56 0 268 0 105.00 20.85 21.30 20.95 0 1 0
January 15, 2027 1.47 1.75 1.84 0 175 0 110.00 25.25 25.70 25.35 0 10 0
January 15, 2027 1.07 1.32 1.36 0 161 0 115.00 29.75 30.35 29.95 0 0 0
January 15, 2027 0.77 1.01 1.07 0 80 0 120.00 34.25 35.05 34.65 0 0 0
January 15, 2027 0.54 0.77 0.83 0 30 0 125.00 39.10 39.75 39.35 0 0 0
January 15, 2027 0.20 0.39 0.39 0 0 0 140.00 53.65 54.55 53.95 0 0 0
March 19, 2027 18.85 19.35 19.70 0 4 0 70.00 3.00 3.30 3.25 0 46 0
March 19, 2027 15.20 15.65 16.10 0 6 0 75.00 4.30 4.60 4.75 0 0 0
March 19, 2027 12.00 12.40 12.70 0 4 0 80.00 5.95 6.30 6.30 0 13 0
March 19, 2027 9.15 9.55 9.95 0 36 0 85.00 8.10 8.50 8.45 0 2 0
March 19, 2027 6.90 7.35 7.60 0 33 0 90.00 10.80 11.30 11.15 0 24 0
March 19, 2027 5.20 5.60 5.80 0 37 0 95.00 14.00 14.60 14.40 0 2 0
March 19, 2027 3.85 4.30 4.40 0 587 0 100.00 17.60 18.25 17.95 0 0 0
March 19, 2027 2.86 3.30 3.40 0 27 0 105.00 21.45 22.20 21.85 0 40 0
March 19, 2027 2.07 2.49 2.48 0 219 0 110.00 25.70 26.40 26.00 0 60 0
March 19, 2027 1.54 1.89 1.97 0 112 0 115.00 30.15 30.75 30.30 0 0 0
March 19, 2027 1.13 1.49 1.48 0 147 0 120.00 34.65 35.30 34.95 0 0 0
March 19, 2027 0.82 1.17 1.18 0 19 0 125.00 39.35 40.10 39.70 0 0 0
January 21, 2028 46.00 46.95 47.35 0 8 0 40.00 0.80 1.30 1.25 0 20,619 0
January 21, 2028 44.10 45.05 45.45 0 3 0 42.00 1.20 1.56 1.70 0 71 0
January 21, 2028 41.25 42.30 42.70 0 2 0 45.00 1.40 1.79 1.90 0 17 0
January 21, 2028 36.75 37.75 38.20 0 14 0 50.00 1.90 2.15 2.24 0 12,062 0
January 21, 2028 32.65 33.60 34.10 0 47 0 55.00 2.45 2.83 2.97 0 8,597 0
January 21, 2028 31.80 32.70 33.25 0 13 0 56.00 2.60 2.97 3.05 0 12 0
January 21, 2028 31.00 31.90 32.40 0 15 0 57.00 2.76 3.10 3.25 0 0 0
January 21, 2028 30.15 31.15 31.60 0 18 0 58.00 2.93 3.30 3.40 0 0 0
January 21, 2028 29.40 30.35 30.80 0 12 0 59.00 3.05 3.50 3.60 0 52 0
January 21, 2028 28.50 29.50 29.60 0 348 0 60.00 3.25 3.65 3.85 0 77 0
January 21, 2028 21.25 22.10 22.60 0 296 0 70.00 5.55 6.05 6.30 0 45 0
January 21, 2028 15.15 16.00 16.40 0 281 0 80.00 9.10 9.65 9.65 0 91 0
January 21, 2028 10.45 11.15 11.50 0 97 0 90.00 14.00 14.70 14.65 0 51 0
January 21, 2028 7.00 7.70 7.75 0 2,614 0 100.00 20.20 21.05 20.90 0 751 0
January 21, 2028 3.10 3.75 3.75 0 1,209 0 120.00 35.75 36.85 36.75 0 200 0
January 21, 2028 1.39 1.79 1.89 0 8 0 140.00 53.30 55.40 55.05 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.