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: July 11, 2026 at 5:49 p.m.   (Real-time)

  • Last price: 83.820
  • Net change: 0.850
  • Bid price: 83.310
  • Ask price: 83.960
  • 30-day historical volatility: 31.97%
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: 51,949
Volume: 1,262
Open interest: 166,406
Volume: 708
July 24, 2026 (Weekly) 11.95 12.15 12.15 0 10 0 72.00 0.01 0.11 0.11 0 12 0
July 24, 2026 (Weekly) 10.95 11.10 11.10 0 0 0 73.00 0.04 0.13 0.13 0 0 0
July 24, 2026 (Weekly) 10.00 10.20 10.20 0 0 0 74.00 0.07 0.17 0.17 0 7 0
July 24, 2026 (Weekly) 9.05 9.20 9.20 0 0 0 75.00 0.10 0.20 0.20 0 31 0
July 24, 2026 (Weekly) 8.10 8.25 8.25 0 0 0 76.00 0.16 0.23 0.23 0 8 0
July 24, 2026 (Weekly) 7.15 7.40 7.40 0 10 10 77.00 0.23 0.29 0.29 -0.05 112 101
July 24, 2026 (Weekly) 6.20 6.40 6.40 0.35 52 12 78.00 0.31 0.38 0.38 0 42 0
July 24, 2026 (Weekly) 5.35 5.50 5.50 0 0 0 79.00 0.42 0.50 0.50 0 0 0
July 24, 2026 (Weekly) 4.50 4.65 4.65 0.10 817 14 80.00 0.57 0.64 0.64 -0.09 10 10
July 24, 2026 (Weekly) 3.70 3.90 3.90 0 15 0 81.00 0.76 0.84 0.84 0 30 0
July 24, 2026 (Weekly) 3.00 3.10 3.10 0 0 0 82.00 1.04 1.13 1.13 -0.11 10 10
July 24, 2026 (Weekly) 2.36 2.53 2.53 0 23 0 83.00 1.38 1.48 1.48 0 2 0
July 24, 2026 (Weekly) 1.81 1.95 1.95 -0.13 16 10 84.00 1.82 1.93 1.93 0 0 0
July 24, 2026 (Weekly) 1.36 1.45 1.45 0 60 0 85.00 2.37 2.47 2.47 0 0 0
July 24, 2026 (Weekly) 0.99 1.07 1.07 0.18 50 1 86.00 3.00 3.15 3.15 0 0 0
July 24, 2026 (Weekly) 0.70 0.81 0.81 -0.04 13 3 87.00 3.70 3.90 3.90 0 1 0
July 24, 2026 (Weekly) 0.51 0.61 0.61 0 15 0 88.00 4.50 4.65 4.65 0 20 0
July 24, 2026 (Weekly) 0.37 0.43 0.43 0 51 0 89.00 5.35 5.50 5.50 0 0 0
July 24, 2026 (Weekly) 0.25 0.32 0.32 0 1,003 0 90.00 6.25 6.50 6.50 0 1 0
July 24, 2026 (Weekly) 0.18 0.28 0.28 0 34 0 91.00 7.15 7.35 7.35 0 0 0
July 24, 2026 (Weekly) 0.12 0.20 0.20 0 0 0 92.00 8.10 8.30 8.30 0 0 0
July 24, 2026 (Weekly) 0.08 0.18 0.18 0 0 0 93.00 9.05 9.25 9.25 0 0 0
July 24, 2026 (Weekly) 0.06 0.15 0.15 0 2,400 0 94.00 10.05 10.20 10.20 0 0 0
July 24, 2026 (Weekly) 0.05 0.13 0.13 0 0 0 95.00 11.05 11.20 11.20 0 0 0
July 31, 2026 (Weekly) 12.10 12.30 12.30 0 0 0 72.00 0.12 0.21 0.21 0 0 0
July 31, 2026 (Weekly) 11.10 11.35 11.35 0 0 0 73.00 0.15 0.25 0.25 0 20 0
July 31, 2026 (Weekly) 10.15 10.40 10.40 0 0 0 74.00 0.21 0.30 0.30 0 0 0
July 31, 2026 (Weekly) 9.25 9.50 9.50 0 0 0 75.00 0.26 0.37 0.37 0 0 0
July 31, 2026 (Weekly) 8.30 8.55 8.55 0 20 0 76.00 0.32 0.44 0.44 -0.07 1 100
July 31, 2026 (Weekly) 7.45 7.60 7.60 0 550 0 77.00 0.43 0.53 0.53 -0.08 3 10
July 31, 2026 (Weekly) 6.55 6.75 6.75 0.35 42 2 78.00 0.54 0.66 0.66 -0.23 54 16
July 31, 2026 (Weekly) 5.70 5.90 5.90 0 6 0 79.00 0.70 0.84 0.84 -0.19 4 4
July 31, 2026 (Weekly) 4.90 5.10 5.10 0.25 2 2 80.00 0.90 1.04 1.04 0 3 0
July 31, 2026 (Weekly) 4.15 4.30 4.30 0 54 5 81.00 1.13 1.30 1.30 0 5 0
July 31, 2026 (Weekly) 3.45 3.55 3.55 0.35 6 6 82.00 1.45 1.62 1.62 0 6 0
July 31, 2026 (Weekly) 2.85 3.00 3.00 0.04 1 5 83.00 1.81 2.00 2.00 0 1 0
July 31, 2026 (Weekly) 2.29 2.39 2.39 0 40 0 84.00 2.25 2.44 2.44 0 10 0
July 31, 2026 (Weekly) 1.82 1.92 1.92 -0.12 30 1 85.00 2.77 2.95 2.95 0 11 0
July 31, 2026 (Weekly) 1.42 1.59 1.59 0 12 0 86.00 3.35 3.60 3.60 0 0 0
July 31, 2026 (Weekly) 1.10 1.21 1.21 0.03 0 2 87.00 4.05 4.25 4.25 0 0 0
July 31, 2026 (Weekly) 0.84 0.95 0.95 0 30 0 88.00 4.75 5.00 5.00 0 0 0
July 31, 2026 (Weekly) 0.66 0.76 0.76 0 8 0 89.00 5.55 5.75 5.75 0 0 0
July 31, 2026 (Weekly) 0.49 0.59 0.59 0 1 0 90.00 6.45 6.60 6.60 0 0 0
July 31, 2026 (Weekly) 0.38 0.47 0.47 0 1 0 91.00 7.30 7.50 7.50 0 0 0
August 7, 2026 (Weekly) 12.20 12.40 12.40 0 0 0 72.00 0.19 0.35 0.35 0 0 0
August 7, 2026 (Weekly) 11.25 11.45 11.45 0 0 0 73.00 0.25 0.41 0.41 0 0 0
August 7, 2026 (Weekly) 10.30 10.55 10.55 0 0 0 74.00 0.31 0.48 0.48 0 0 0
August 7, 2026 (Weekly) 9.40 9.60 9.60 0 1 0 75.00 0.40 0.57 0.57 0 10 0
August 7, 2026 (Weekly) 8.50 8.70 8.70 0 0 0 76.00 0.50 0.66 0.66 0 0 0
August 7, 2026 (Weekly) 7.65 7.85 7.85 0 1 0 77.00 0.62 0.80 0.80 0 1 0
August 7, 2026 (Weekly) 6.75 7.05 7.05 0 133 0 78.00 0.77 0.97 0.97 0 1 0
August 7, 2026 (Weekly) 5.95 6.25 6.25 0 0 0 79.00 0.95 1.17 1.17 0 28 0
August 7, 2026 (Weekly) 5.20 5.50 5.50 0 138 0 80.00 1.22 1.41 1.41 0 13 0
August 7, 2026 (Weekly) 4.45 4.75 4.75 0 2 0 81.00 1.46 1.68 1.68 -0.24 0 2
August 7, 2026 (Weekly) 3.85 4.10 4.10 0 137 0 82.00 1.82 2.04 2.04 0 0 0
August 7, 2026 (Weekly) 3.15 3.50 3.50 -0.15 0 1 83.00 2.21 2.41 2.41 0 0 0
August 7, 2026 (Weekly) 2.64 2.96 2.96 0 0 0 84.00 2.71 2.87 2.87 0 0 0
August 7, 2026 (Weekly) 2.15 2.46 2.46 0 16 0 85.00 3.25 3.40 3.40 0 20 0
August 7, 2026 (Weekly) 1.83 2.05 2.05 0 0 0 86.00 3.75 4.00 4.00 0 0 0
August 7, 2026 (Weekly) 1.43 1.60 1.60 -0.08 0 700 87.00 4.45 4.65 4.65 0 0 0
August 7, 2026 (Weekly) 1.14 1.38 1.38 -0.09 0 1 88.00 5.15 5.35 5.35 0 0 0
August 7, 2026 (Weekly) 0.91 1.11 1.11 -0.10 14 20 89.00 5.85 6.15 6.15 0 0 0
August 7, 2026 (Weekly) 0.71 0.91 0.91 0 0 0 90.00 6.70 6.95 6.95 0 0 0
August 7, 2026 (Weekly) 0.56 0.75 0.75 0 0 0 91.00 7.50 7.75 7.75 0 0 0
August 7, 2026 (Weekly) 0.45 0.60 0.60 0 0 0 92.00 8.40 8.60 8.60 0 0 0
August 7, 2026 (Weekly) 0.35 0.52 0.52 0 0 0 93.00 9.25 9.55 9.55 0 0 0
August 7, 2026 (Weekly) 0.29 0.43 0.43 0 0 0 94.00 10.25 10.40 10.40 0 0 0
August 7, 2026 (Weekly) 0.22 0.36 0.36 0 0 0 95.00 11.15 11.35 11.35 0 0 0
August 14, 2026 (Weekly) 10.50 10.70 10.70 0 0 0 74.00 0.49 0.58 0.58 0 146 0
August 14, 2026 (Weekly) 9.70 9.85 9.85 0 0 0 75.00 0.59 0.69 0.69 0 0 0
August 14, 2026 (Weekly) 8.75 8.95 8.95 0 0 0 76.00 0.70 0.81 0.81 0 1 0
August 14, 2026 (Weekly) 7.90 8.10 8.10 0 0 0 77.00 0.86 0.97 0.97 0 0 0
August 14, 2026 (Weekly) 7.10 7.30 7.30 0 10 0 78.00 1.03 1.15 1.15 0 0 0
August 14, 2026 (Weekly) 6.40 6.55 6.55 0 0 0 79.00 1.28 1.38 1.38 0 10 0
August 14, 2026 (Weekly) 5.60 5.80 5.80 0 0 0 80.00 1.54 1.64 1.64 0 30 0
August 14, 2026 (Weekly) 4.95 5.10 5.10 0 0 0 81.00 1.84 1.95 1.95 0 0 0
August 14, 2026 (Weekly) 4.30 4.45 4.45 0 0 0 82.00 2.21 2.31 2.31 0 25 0
August 14, 2026 (Weekly) 3.70 3.85 3.85 0 0 0 83.00 2.63 2.73 2.73 0 0 0
August 14, 2026 (Weekly) 3.20 3.35 3.35 0 30 0 84.00 3.05 3.20 3.20 0 0 0
August 14, 2026 (Weekly) 2.70 2.85 2.85 0 501 0 85.00 3.60 3.75 3.75 0 0 0
August 14, 2026 (Weekly) 2.26 2.42 2.42 0 0 0 86.00 4.15 4.30 4.30 0 0 0
August 14, 2026 (Weekly) 1.88 2.00 2.00 0 87 0 87.00 4.80 4.90 4.90 0 0 0
August 14, 2026 (Weekly) 1.55 1.70 1.70 0 20 0 88.00 5.45 5.60 5.60 0 20 0
August 14, 2026 (Weekly) 1.28 1.40 1.40 0 47 0 89.00 6.20 6.40 6.40 0 0 0
August 14, 2026 (Weekly) 1.05 1.18 1.18 0 0 0 90.00 6.90 7.15 7.15 0 0 0
August 14, 2026 (Weekly) 0.86 0.99 0.99 0 0 0 91.00 7.75 7.90 7.90 0 0 0
August 14, 2026 (Weekly) 0.71 0.84 0.84 0 0 0 92.00 8.55 8.75 8.75 0 0 0
August 14, 2026 (Weekly) 0.60 0.70 0.70 0 0 0 93.00 9.50 9.65 9.65 0 0 0
August 14, 2026 (Weekly) 0.49 0.60 0.60 0 0 0 94.00 10.30 10.55 10.55 0 0 0
August 14, 2026 (Weekly) 0.40 0.50 0.50 0 0 0 95.00 11.30 11.50 11.50 0 0 0
August 28, 2026 (Weekly) 6.85 7.05 7.05 0 0 0 79.00 1.66 1.84 1.84 0 0 0
August 28, 2026 (Weekly) 6.15 6.35 6.35 0 0 0 80.00 1.99 2.14 2.14 0 0 0
August 28, 2026 (Weekly) 5.50 5.70 5.70 0 0 0 81.00 2.30 2.55 2.55 0 0 0
August 28, 2026 (Weekly) 4.85 5.05 5.05 0 0 0 82.00 2.69 2.89 2.89 -0.32 0 10
August 28, 2026 (Weekly) 4.30 4.45 4.45 0 0 0 83.00 3.10 3.35 3.35 0 0 0
August 28, 2026 (Weekly) 3.75 3.95 3.95 0 0 0 84.00 3.55 3.75 3.75 0 0 0
August 28, 2026 (Weekly) 3.25 3.45 3.45 0 0 0 85.00 4.10 4.25 4.25 0 0 0
August 28, 2026 (Weekly) 2.84 3.00 3.00 0 0 0 86.00 4.60 4.80 4.80 0 0 0
August 28, 2026 (Weekly) 2.45 2.64 2.64 0 0 0 87.00 5.25 5.40 5.40 0 0 0
July 17, 2026 31.85 32.15 32.15 0 1 0 52.00 0 0.05 0.05 0 41 0
July 17, 2026 29.85 30.05 30.05 0 0 0 54.00 0 0.04 0.04 0 1 0
July 17, 2026 27.85 28.05 28.05 0 0 0 56.00 0 0.04 0.04 0 20 0
July 17, 2026 25.85 26.05 26.05 0 0 0 58.00 0 0.04 0.04 0 10 0
July 17, 2026 23.85 24.05 24.05 0 0 0 60.00 0 0.04 0.04 0 20 0
July 17, 2026 21.85 22.05 22.05 0 0 0 62.00 0 0.04 0.04 0 44 0
July 17, 2026 19.85 20.05 20.05 0 0 0 64.00 0 0.04 0.04 0 65 0
July 17, 2026 17.85 18.05 18.05 0.40 0 30 66.00 0 0.04 0.04 0 60 0
July 17, 2026 15.85 16.05 16.05 0 0 0 68.00 0 0.04 0.04 0 61 0
July 17, 2026 13.85 14.05 14.05 0 0 0 70.00 0 0.05 0.05 0 75 0
July 17, 2026 11.85 12.05 12.05 0 42 0 72.00 0 0.05 0.05 0 76 0
July 17, 2026 10.90 11.05 11.05 0 250 0 73.00 0 0.06 0.06 0 260 0
July 17, 2026 9.90 10.10 10.10 0 12 0 74.00 0.02 0.07 0.07 0 2,072 0
July 17, 2026 8.90 9.10 9.10 0 10 0 75.00 0.01 0.08 0.08 0 108 0
July 17, 2026 7.90 8.10 8.10 0 28 0 76.00 0.01 0.09 0.09 0 72 0
July 17, 2026 6.95 7.15 7.15 0 49 0 77.00 0.02 0.12 0.12 -0.08 114 10
July 17, 2026 5.95 6.15 6.15 0 314 0 78.00 0.06 0.16 0.16 0 38 0
July 17, 2026 5.00 5.25 5.25 0 529 0 79.00 0.14 0.20 0.20 0 30 0
July 17, 2026 4.10 4.30 4.30 0 499 0 80.00 0.22 0.28 0.28 0 3,195 0
July 17, 2026 3.25 3.40 3.40 0.03 1,333 7 81.00 0.34 0.42 0.42 -0.13 28 100
July 17, 2026 2.42 2.58 2.58 0.10 252 6 82.00 0.52 0.63 0.63 -0.33 1,103 61
July 17, 2026 1.74 1.88 1.88 0 157 0 83.00 0.76 0.89 0.89 -0.35 188 21
July 17, 2026 1.16 1.25 1.25 0 1,152 63 84.00 1.16 1.34 1.34 -0.37 511 60
July 17, 2026 0.75 0.84 0.84 0.07 1,703 31 85.00 1.79 1.92 1.92 -0.49 21 34
July 17, 2026 0.45 0.56 0.56 -0.06 210 10 86.00 2.50 2.63 2.63 0 65 0
July 17, 2026 0.27 0.33 0.33 0 0 0 87.00 3.30 3.45 3.45 0 0 0
July 17, 2026 0.15 0.23 0.23 -0.01 363 1 88.00 4.20 4.35 4.35 0 15 0
July 17, 2026 0.01 0.11 0.11 -0.03 819 20 90.00 6.05 6.25 6.25 0 316 0
July 17, 2026 0.01 0.09 0.09 0 715 0 92.00 8.05 8.25 8.25 0 18 0
July 17, 2026 0.01 0.07 0.07 0 421 0 94.00 10.00 10.20 10.20 0 46 0
July 17, 2026 0 0.07 0.07 0 286 0 96.00 12.00 12.20 12.20 0 12 0
July 17, 2026 0 0.07 0.07 0 635 0 98.00 14.00 14.20 14.20 0 0 0
July 17, 2026 0 0.07 0.07 0 2,744 0 100.00 16.00 16.20 16.20 0 0 0
July 17, 2026 0 0.06 0.06 0 89 0 105.00 21.00 21.20 21.20 0 0 0
July 17, 2026 0 0.05 0.05 0 198 0 110.00 26.00 26.20 26.20 0 0 0
July 17, 2026 0 0.05 0.05 0 148 0 115.00 31.00 31.20 31.20 0 0 0
July 17, 2026 0 0.05 0.05 0 22 0 120.00 35.90 36.20 36.20 0 0 0
July 17, 2026 0 0.05 0.05 0 200 0 125.00 40.90 41.20 41.20 0 0 0
August 21, 2026 24.10 24.30 24.30 0 20 0 60.00 0.03 0.10 0.10 0 30 0
August 21, 2026 22.15 22.35 22.35 0 2 0 62.00 0.06 0.13 0.13 0 83 0
August 21, 2026 20.20 20.40 20.40 0 21 0 64.00 0.09 0.17 0.17 0 2 0
August 21, 2026 18.25 18.40 18.40 0 120 0 66.00 0.14 0.23 0.23 0 36 0
August 21, 2026 16.35 16.50 16.50 0 37 0 68.00 0.21 0.31 0.31 0 43 0
August 21, 2026 14.45 14.60 14.60 0 10 0 70.00 0.30 0.38 0.38 0 3,548 0
August 21, 2026 12.50 12.70 12.70 0 85 0 72.00 0.44 0.52 0.52 -0.09 120 2
August 21, 2026 10.75 10.90 10.90 0 51 0 74.00 0.62 0.70 0.70 0 149 0
August 21, 2026 9.00 9.20 9.20 0 66 0 76.00 0.89 0.98 0.98 0 154 0
August 21, 2026 7.40 7.55 7.55 0.10 94 20 78.00 1.27 1.35 1.35 -0.08 209 1
August 21, 2026 5.90 6.10 6.10 0 105 5 80.00 1.77 1.88 1.88 0 237 0
August 21, 2026 4.60 4.75 4.75 0 233 0 82.00 2.49 2.56 2.56 0 536 0
August 21, 2026 3.50 3.65 3.65 0 1,882 0 84.00 3.35 3.45 3.45 0 2,217 0
August 21, 2026 2.60 2.69 2.69 0.03 141 4 86.00 4.45 4.55 4.55 0 52 0
August 21, 2026 1.88 1.96 1.96 0 128 0 88.00 5.70 5.85 5.85 0 97 0
August 21, 2026 1.31 1.42 1.42 -0.07 1,174 1 90.00 7.15 7.30 7.30 0 578 0
August 21, 2026 0.94 1.03 1.03 0 1,333 0 92.00 8.75 8.95 8.95 0 4 0
August 21, 2026 0.68 0.75 0.75 0 162 0 94.00 10.50 10.65 10.65 0 400 0
August 21, 2026 0.49 0.57 0.57 0.05 408 5 96.00 12.30 12.50 12.50 0 0 0
August 21, 2026 0.35 0.42 0.42 0 176 0 98.00 14.20 14.40 14.40 0 6 0
August 21, 2026 0.23 0.33 0.33 -0.02 252 100 100.00 16.10 16.30 16.30 0 15 0
August 21, 2026 0.14 0.21 0.21 0 234 0 105.00 21.00 21.25 21.25 0 0 0
August 21, 2026 0.06 0.12 0.12 0 200 0 110.00 26.00 26.20 26.20 0 0 0
August 21, 2026 0.03 0.09 0.09 0 107 0 115.00 31.00 31.20 31.20 0 0 0
August 21, 2026 0 0.08 0.08 0 0 0 120.00 36.05 36.40 36.40 0 0 0
August 21, 2026 0 0.07 0.07 0 0 0 125.00 41.05 41.40 41.40 0 0 0
September 18, 2026 38.05 38.30 38.30 0 100 0 46.00 0 0.05 0.05 0 64 0
September 18, 2026 36.05 36.25 36.25 0 20 0 48.00 0 0.06 0.06 0 32 0
September 18, 2026 34.05 34.25 34.25 0 40 0 50.00 0 0.08 0.08 0 51 0
September 18, 2026 29.20 29.35 29.35 0 110 0 55.00 0.06 0.12 0.12 0 81 0
September 18, 2026 24.30 24.45 24.45 0 110 0 60.00 0.16 0.22 0.22 0 253 0
September 18, 2026 22.35 22.50 22.50 0 50 0 62.00 0.22 0.28 0.28 0 0 0
September 18, 2026 20.35 20.60 20.60 0 4 0 64.00 0.29 0.38 0.38 0 30 0
September 18, 2026 19.45 19.60 19.60 0 234 0 65.00 0.33 0.43 0.43 0 207 0
September 18, 2026 18.50 18.65 18.65 0 30 0 66.00 0.39 0.51 0.51 0 40 0
September 18, 2026 16.60 16.80 16.80 0 37 0 68.00 0.53 0.59 0.59 0 22 0
September 18, 2026 14.75 14.95 14.95 0 96 0 70.00 0.69 0.77 0.77 0 102 0
September 18, 2026 12.95 13.10 13.10 0 90 0 72.00 0.92 0.99 0.99 0 86 0
September 18, 2026 11.15 11.35 11.35 0 0 0 74.00 1.21 1.28 1.28 0 32 0
September 18, 2026 10.35 10.50 10.50 0 146 0 75.00 1.37 1.46 1.46 0 279 0
September 18, 2026 9.55 9.70 9.70 0 1,055 0 76.00 1.59 1.69 1.69 0 54 0
September 18, 2026 8.00 8.20 8.20 0 13 0 78.00 2.07 2.19 2.19 0 69 0
September 18, 2026 6.60 6.75 6.75 0 44 0 80.00 2.68 2.81 2.81 0 50 0
September 18, 2026 5.35 5.50 5.50 0 80 0 82.00 3.45 3.55 3.55 0 60 0
September 18, 2026 4.25 4.40 4.40 0.10 558 75 84.00 4.40 4.55 4.55 -0.50 567 53
September 18, 2026 3.75 3.90 3.90 0 104 0 85.00 4.90 5.10 5.10 -0.25 139 5
September 18, 2026 3.25 3.45 3.45 -0.10 145 3 86.00 5.50 5.60 5.60 -0.25 199 3
September 18, 2026 2.55 2.71 2.71 0 304 0 88.00 6.75 6.95 6.95 -0.50 108 14
September 18, 2026 1.96 2.10 2.10 0 790 0 90.00 8.15 8.30 8.30 -0.35 178 3
September 18, 2026 1.49 1.62 1.62 0 221 0 92.00 9.65 9.85 9.85 0 178 0
September 18, 2026 1.14 1.26 1.26 -0.09 92 30 94.00 11.30 11.50 11.50 0 10 0
September 18, 2026 0.99 1.11 1.11 0.01 411 1 95.00 12.20 12.35 12.35 0 100 0
September 18, 2026 0.88 0.98 0.98 0 86 0 96.00 13.05 13.25 13.25 0 30 0
September 18, 2026 0.68 0.78 0.78 0 62 0 98.00 14.80 15.10 15.10 0 40 0
September 18, 2026 0.52 0.61 0.61 0 104 0 100.00 16.70 16.90 16.90 0 50 0
September 18, 2026 0.28 0.38 0.38 0 879 0 105.00 21.40 21.60 21.60 0 180 0
September 18, 2026 0.14 0.22 0.22 0 232 0 110.00 26.30 26.50 26.50 0 215 0
September 18, 2026 0.09 0.16 0.16 0 93 0 115.00 31.20 31.35 31.35 0 20 0
September 18, 2026 0.06 0.12 0.12 0 43 0 120.00 36.15 36.55 36.55 0 110 0
September 18, 2026 0.03 0.09 0.09 0 40 0 125.00 41.00 41.45 41.45 0 40 0
October 16, 2026 24.35 24.50 24.50 0 60 0 60.00 0.28 0.40 0.40 0 0 0
October 16, 2026 22.40 22.60 22.60 0 0 0 62.00 0.36 0.51 0.51 0 0 0
October 16, 2026 20.50 20.75 20.75 0 0 0 64.00 0.49 0.59 0.59 0 5 0
October 16, 2026 18.65 18.85 18.85 0 0 0 66.00 0.62 0.71 0.71 0 55 0
October 16, 2026 16.80 17.00 17.00 0.40 0 10 68.00 0.79 0.89 0.89 0 26 0
October 16, 2026 15.00 15.15 15.15 0 20 0 70.00 1.02 1.10 1.10 0 3 0
October 16, 2026 13.25 13.40 13.40 0 6 0 72.00 1.28 1.37 1.37 0 41 0
October 16, 2026 11.55 11.75 11.75 0 0 0 74.00 1.63 1.73 1.73 0 104 0
October 16, 2026 10.05 10.20 10.20 0 0 0 76.00 2.06 2.16 2.16 -0.10 5,195 10
October 16, 2026 8.55 8.75 8.75 0 0 0 78.00 2.61 2.72 2.72 0 0 0
October 16, 2026 7.20 7.40 7.40 0 2 0 80.00 3.25 3.40 3.40 -0.30 47 20
October 16, 2026 5.95 6.15 6.15 0 20 0 82.00 4.05 4.25 4.25 0 1 0
October 16, 2026 4.90 5.10 5.10 0 8 0 84.00 5.00 5.20 5.20 0 1 0
October 16, 2026 4.00 4.15 4.15 0 52 0 86.00 6.05 6.25 6.25 0 60 0
October 16, 2026 3.25 3.35 3.35 0 50 0 88.00 7.30 7.45 7.45 0 0 0
October 16, 2026 2.58 2.74 2.74 0 69 0 90.00 8.65 8.85 8.85 0 15 0
October 16, 2026 2.03 2.21 2.21 0 9 0 92.00 10.15 10.35 10.35 0 0 0
October 16, 2026 1.62 1.80 1.80 0 74 0 94.00 11.70 11.95 11.95 0 2 0
October 16, 2026 1.33 1.47 1.47 0 55 0 96.00 13.40 13.60 13.60 0 0 0
October 16, 2026 1.07 1.19 1.19 0 0 0 98.00 15.10 15.40 15.40 0 0 0
October 16, 2026 0.86 0.98 0.98 0.01 221 16 100.00 16.90 17.15 17.15 0 6 0
October 16, 2026 0.47 0.60 0.60 0 42 0 105.00 21.55 21.90 21.90 0 0 0
October 16, 2026 0.25 0.39 0.39 0 30 0 110.00 26.30 26.55 26.55 0 170 0
October 16, 2026 0.16 0.27 0.27 0 0 0 115.00 31.25 31.40 31.40 0 0 0
November 20, 2026 24.50 24.75 24.75 0 0 0 60.00 0.47 0.66 0.66 0 0 0
November 20, 2026 22.65 22.90 22.90 0 0 0 62.00 0.63 0.72 0.72 0 1 0
November 20, 2026 20.75 21.00 21.00 0 0 0 64.00 0.76 0.85 0.85 0 82 0
November 20, 2026 18.95 19.20 19.20 0 0 0 66.00 0.93 1.03 1.03 0 0 0
November 20, 2026 17.20 17.40 17.40 0 0 0 68.00 1.18 1.26 1.26 0 5 0
November 20, 2026 15.45 15.65 15.65 0 0 0 70.00 1.46 1.55 1.55 0 27 0
November 20, 2026 13.80 14.05 14.05 0 0 0 72.00 1.78 1.89 1.89 0 8 0
November 20, 2026 12.20 12.45 12.45 0 0 0 74.00 2.19 2.31 2.31 0 84 0
November 20, 2026 10.75 11.00 11.00 0 0 0 76.00 2.69 2.80 2.80 0 11 0
November 20, 2026 9.35 9.60 9.60 0 0 0 78.00 3.25 3.45 3.45 0 0 0
November 20, 2026 8.05 8.30 8.30 0 7 0 80.00 3.95 4.15 4.15 0 0 0
November 20, 2026 6.95 7.15 7.15 0 1 0 82.00 4.80 4.95 4.95 0 0 0
November 20, 2026 5.85 6.05 6.05 0 0 0 84.00 5.75 5.95 5.95 0 60 0
November 20, 2026 4.95 5.15 5.15 0 10 0 86.00 6.85 7.00 7.00 0 0 0
November 20, 2026 4.10 4.35 4.35 0 17 0 88.00 8.00 8.20 8.20 0 0 0
November 20, 2026 3.45 3.60 3.60 0 35 0 90.00 9.25 9.55 9.55 0 0 0
November 20, 2026 2.83 3.00 3.00 0 32 0 92.00 10.70 10.95 10.95 0 0 0
November 20, 2026 2.33 2.50 2.50 0 15 0 94.00 12.25 12.45 12.45 0 0 0
November 20, 2026 1.92 2.11 2.11 0 2 0 96.00 13.80 14.10 14.10 0 0 0
November 20, 2026 1.59 1.76 1.76 0 1 0 98.00 15.50 15.75 15.75 0 0 0
November 20, 2026 1.33 1.47 1.47 0 6 0 100.00 17.20 17.50 17.50 0 0 0
November 20, 2026 0.88 0.99 0.99 0 1 0 105.00 21.75 22.10 22.10 0 0 0
November 20, 2026 0.56 0.68 0.68 0 0 0 110.00 26.50 26.80 26.80 0 120 0
November 20, 2026 0.31 0.49 0.49 0 0 0 115.00 31.30 31.55 31.55 0 0 0
December 18, 2026 34.15 34.40 34.40 0 20 0 50.00 0.27 0.36 0.36 -0.06 59 15
December 18, 2026 29.35 29.60 29.60 0 0 0 55.00 0.37 0.57 0.57 0 27 0
December 18, 2026 24.55 24.85 24.85 0 9 0 60.00 0.69 0.80 0.80 0 80 0
December 18, 2026 22.80 22.95 22.95 0 0 0 62.00 0.83 0.94 0.94 0 0 0
December 18, 2026 20.90 21.15 21.15 0 0 0 64.00 1.01 1.19 1.19 0 0 0
December 18, 2026 20.05 20.20 20.20 0 67 0 65.00 1.11 1.22 1.22 0 49 0
December 18, 2026 19.10 19.30 19.30 0 0 0 66.00 1.25 1.34 1.34 0 0 0
December 18, 2026 17.40 17.60 17.60 0 0 0 68.00 1.52 1.61 1.61 0 0 0
December 18, 2026 15.70 15.95 15.95 0 84 0 70.00 1.85 1.94 1.94 0 91 0
December 18, 2026 14.05 14.30 14.30 0 0 0 72.00 2.20 2.32 2.32 0 11 0
December 18, 2026 12.50 12.80 12.80 0 0 0 74.00 2.67 2.79 2.79 0 50 0
December 18, 2026 11.75 12.00 12.00 0 251 0 75.00 2.94 3.10 3.10 0 108 0
December 18, 2026 11.00 11.35 11.35 0 0 0 76.00 3.20 3.40 3.40 0 0 0
December 18, 2026 9.70 9.95 9.95 0 0 0 78.00 3.85 4.00 4.00 0 1 0
December 18, 2026 8.45 8.75 8.75 0 316 0 80.00 4.60 4.80 4.80 0 86 0
December 18, 2026 7.30 7.55 7.55 0 0 0 82.00 5.45 5.85 5.85 0 0 0
December 18, 2026 6.25 6.50 6.50 -0.05 62 1 84.00 6.45 6.65 6.65 -0.15 0 1
December 18, 2026 5.80 6.05 6.05 0 165 0 85.00 6.95 7.20 7.20 0 86 0
December 18, 2026 5.35 5.65 5.65 0 4 0 86.00 7.50 7.75 7.75 0 0 0
December 18, 2026 4.50 4.85 4.85 0 35 0 88.00 8.65 8.95 8.95 0 10 0
December 18, 2026 3.80 4.05 4.05 0 297 0 90.00 10.00 10.20 10.20 0 124 0
December 18, 2026 3.25 3.45 3.45 0 7 0 92.00 11.35 11.65 11.65 0 0 0
December 18, 2026 2.71 2.93 2.93 0 10 0 94.00 12.85 13.10 13.10 0 0 0
December 18, 2026 2.50 2.74 2.74 -0.14 84 3 95.00 13.65 13.90 13.90 0 13 0
December 18, 2026 2.29 2.54 2.54 0 11 0 96.00 14.45 14.65 14.65 0 0 0
December 18, 2026 1.93 2.16 2.16 0 10 0 98.00 16.05 16.30 16.30 0 0 0
December 18, 2026 1.65 1.85 1.85 0 248 0 100.00 17.70 18.00 18.00 0 2 0
December 18, 2026 1.11 1.26 1.26 0 248 0 105.00 22.15 22.40 22.40 0 10 0
December 18, 2026 0.75 0.90 0.90 0 186 0 110.00 26.75 27.10 27.10 0 10 0
December 18, 2026 0.41 0.67 0.67 0 75 0 115.00 31.45 31.80 31.80 0 165 0
December 18, 2026 0.29 0.46 0.46 0 115 0 120.00 36.30 36.60 36.60 0 330 0
December 18, 2026 0.22 0.37 0.37 0 88 0 125.00 41.20 41.50 41.50 0 154 0
January 15, 2027 54.00 54.25 54.25 0.10 834 10 30.00 0.09 0.35 0.35 0 135 0
January 15, 2027 52.00 52.35 52.35 0 250 0 32.00 0.02 0.18 0.18 0 48 0
January 15, 2027 51.00 51.30 51.30 -0.10 170 10 33.00 0.01 0.19 0.19 0 34 0
January 15, 2027 50.00 50.35 50.35 0 100 0 34.00 0.01 0.20 0.20 0 32 0
January 15, 2027 49.00 49.30 49.30 0 30 0 35.00 0.01 0.21 0.21 0 25,610 0
January 15, 2027 47.00 47.30 47.30 0 0 0 37.00 0.01 0.24 0.24 0 91 0
January 15, 2027 44.05 44.35 44.35 0 5 0 40.00 0.07 0.29 0.29 0 17,522 0
January 15, 2027 43.00 43.30 43.30 0 0 0 41.00 0.11 0.30 0.30 0 11 0
January 15, 2027 42.10 42.35 42.35 0 0 0 42.00 0.11 0.24 0.24 -0.01 300 12
January 15, 2027 41.05 41.40 41.40 0 0 0 43.00 0.14 0.26 0.26 0 20 0
January 15, 2027 40.15 40.40 40.40 0 0 0 44.00 0.16 0.27 0.27 0 15 0
January 15, 2027 39.10 39.35 39.35 0 0 0 45.00 0.19 0.31 0.31 0 10,081 0
January 15, 2027 34.25 34.55 34.55 0 398 0 50.00 0.31 0.47 0.47 0 15,208 0
January 15, 2027 31.85 32.10 32.10 0 715 0 52.50 0.37 0.60 0.60 0 6,730 0
January 15, 2027 31.40 31.65 31.65 0 15 0 53.00 0.41 0.60 0.60 0 8,000 0
January 15, 2027 30.40 30.70 30.70 0 13 0 54.00 0.43 0.65 0.65 0 55 0
January 15, 2027 29.45 29.70 29.70 0 1,887 0 55.00 0.51 0.70 0.70 0 7,744 0
January 15, 2027 24.80 25.05 25.05 0 751 0 60.00 0.86 1.03 1.03 0.01 312 10
January 15, 2027 15.95 16.25 16.25 0 274 0 70.00 2.08 2.24 2.24 -0.11 298 10
January 15, 2027 8.85 9.15 9.15 0 1,135 3 80.00 5.00 5.20 5.20 0 319 0
January 15, 2027 6.25 6.50 6.50 0 346 0 85.00 7.35 7.55 7.55 0 106 0
January 15, 2027 4.25 4.50 4.50 0 364 0 90.00 10.30 10.60 10.60 0 135 0
January 15, 2027 2.81 3.05 3.05 0 80 0 95.00 13.85 14.25 14.25 0 1 0
January 15, 2027 1.94 2.15 2.15 0 648 0 100.00 17.90 18.25 18.25 0 1,014 0
January 15, 2027 1.33 1.51 1.51 0 319 0 105.00 22.30 22.60 22.60 0 1 0
January 15, 2027 0.91 1.08 1.08 0 175 0 110.00 26.80 27.20 27.20 0 5 0
January 15, 2027 0.60 0.79 0.79 0 161 0 115.00 31.50 31.95 31.95 0 0 0
January 15, 2027 0.40 0.59 0.59 0 90 0 120.00 36.10 36.60 36.60 0 20 0
January 15, 2027 0.26 0.43 0.43 0 30 0 125.00 41.20 41.55 41.55 0 0 0
January 15, 2027 0.11 0.22 0.22 0 0 0 140.00 56.10 56.70 56.70 0 0 0
March 19, 2027 24.95 25.25 25.25 0 0 0 60.00 1.23 1.50 1.50 0 0 0
March 19, 2027 20.60 20.90 20.90 0 0 0 65.00 1.88 2.17 2.17 0 20 0
March 19, 2027 16.50 16.90 16.90 0 24 0 70.00 2.77 3.20 3.20 0 46 0
March 19, 2027 12.90 13.25 13.25 0 6 0 75.00 4.15 4.45 4.45 0 0 0
March 19, 2027 9.75 10.10 10.10 0 32 0 80.00 5.95 6.55 6.55 0 13 0
March 19, 2027 7.20 7.65 7.65 0 63 0 85.00 8.30 8.75 8.75 0 2 0
March 19, 2027 5.20 5.55 5.55 0 58 0 90.00 11.30 11.85 11.85 0 24 0
March 19, 2027 3.75 4.05 4.05 0 47 0 95.00 14.70 15.25 15.25 0 1 0
March 19, 2027 2.64 2.81 2.81 0.16 587 1 100.00 18.50 19.15 19.15 0 10 0
March 19, 2027 1.88 2.19 2.19 0 30 0 105.00 22.75 23.35 23.35 0 40 0
March 19, 2027 1.35 1.49 1.49 0 230 0 110.00 27.20 27.70 27.70 0 60 0
March 19, 2027 0.96 1.20 1.20 0 112 0 115.00 31.80 32.30 32.30 0 0 0
March 19, 2027 0.67 0.88 0.88 0 148 0 120.00 36.40 36.95 36.95 0 30 0
March 19, 2027 0.45 0.70 0.70 0 19 0 125.00 41.25 41.65 41.65 0 0 0
June 18, 2027 25.25 25.65 25.65 0 1 0 60.00 1.74 1.89 1.89 0 30 0
June 18, 2027 21.15 21.50 21.50 0 1 0 65.00 2.51 2.69 2.69 0 10 0
June 18, 2027 17.15 17.60 17.60 0 57 0 70.00 3.60 3.80 3.80 0 32 0
June 18, 2027 13.75 14.15 14.15 0 58 0 75.00 5.10 5.30 5.30 0 22 0
June 18, 2027 10.75 11.25 11.25 0 1 0 80.00 6.95 7.30 7.30 0 0 0
June 18, 2027 8.35 8.70 8.70 0 8 0 85.00 9.45 9.75 9.75 0 0 0
June 18, 2027 6.30 6.70 6.70 0 21 0 90.00 12.35 12.75 12.75 0 0 0
June 18, 2027 4.75 5.10 5.10 0 10 0 95.00 15.65 16.10 16.10 0 0 0
June 18, 2027 3.45 3.90 3.90 0 0 0 100.00 19.30 19.75 19.75 0 0 0
January 21, 2028 43.95 44.45 44.45 0 8 0 40.00 0.84 0.93 0.93 0 20,627 0
January 21, 2028 42.10 42.55 42.55 0 3 0 42.00 0.95 1.40 1.40 0 71 0
January 21, 2028 39.20 39.80 39.80 0 2 0 45.00 1.20 1.70 1.70 0 17 0
January 21, 2028 34.65 35.25 35.25 0 65 0 50.00 1.60 2.06 2.06 0 12,062 0
January 21, 2028 30.20 30.80 30.80 0 47 0 55.00 2.11 2.72 2.72 0 8,597 0
January 21, 2028 29.45 30.00 30.00 0 13 0 56.00 2.21 2.86 2.86 0 12 0
January 21, 2028 28.60 29.30 29.30 0 15 0 57.00 2.41 3.00 3.00 0 0 0
January 21, 2028 27.70 28.40 28.40 0 18 0 58.00 2.55 3.25 3.25 0 0 0
January 21, 2028 26.85 27.50 27.50 0 12 0 59.00 2.73 3.35 3.35 0 52 0
January 21, 2028 26.10 26.60 26.60 0.70 408 1 60.00 2.91 3.70 3.70 0 459 0
January 21, 2028 18.80 19.50 19.50 0 326 0 70.00 5.35 6.40 6.40 0 48 0
January 21, 2028 13.00 13.65 13.65 0 293 0 80.00 9.10 9.65 9.65 0 91 0
January 21, 2028 8.65 9.25 9.25 0 89 0 90.00 14.30 15.05 15.05 0 51 0
January 21, 2028 5.65 5.95 5.95 0 2,659 0 100.00 20.90 21.75 21.75 0 751 0
January 21, 2028 2.33 2.57 2.57 0 1,252 0 120.00 37.40 38.15 38.15 0 200 0
January 21, 2028 1.03 1.36 1.36 0 45 0 140.00 56.10 57.35 57.35 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.