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

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

SU – Suncor Energy Inc.

Last update: January 17, 2022 at 1:23 p.m.   (Real-time)

  • Last price: 36.070
  • Net change: 0.620
  • Bid price: 36.060
  • Ask price: 36.070
  • 30-day historical volatility: 26.98%
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: 117,092
Volume: 4,155
Open interest: 111,377
Volume: 1,362
January 28, 2022 (Weekly) 6.50 6.75 6.10 0 0 0 29.50 0 0.09 0.08 0 5 0
January 28, 2022 (Weekly) 6.00 6.20 6.15 0.55 0 3 30.00 0 0.09 0.08 0 2 0
January 28, 2022 (Weekly) 5.50 5.70 5.10 0 0 0 30.50 0.02 0.10 0.10 0 0 0
January 28, 2022 (Weekly) 5.10 5.20 4.65 0 0 0 31.00 0.02 0.11 0.11 0 7 0
January 28, 2022 (Weekly) 4.55 4.80 4.15 0 0 0 31.50 0.03 0.12 0.13 0 46 0
January 28, 2022 (Weekly) 4.15 4.30 3.65 0 1 0 32.00 0.09 0.14 0.14 0 62 196
January 28, 2022 (Weekly) 3.60 3.85 3.20 0 4 0 32.50 0.06 0.16 0.14 -0.03 45 150
January 28, 2022 (Weekly) 3.15 3.30 2.68 0 101 0 33.00 0.12 0.18 0.19 0 120 0
January 28, 2022 (Weekly) 2.67 2.81 2.22 0 102 0 33.50 0.18 0.23 0.19 -0.09 184 8
January 28, 2022 (Weekly) 2.29 2.36 1.84 0 62 0 34.00 0.24 0.28 0.26 -0.12 302 20
January 28, 2022 (Weekly) 1.88 1.95 1.47 0 36 0 34.50 0.33 0.37 0.52 0 201 0
January 28, 2022 (Weekly) 1.50 1.57 1.61 0.46 627 32 35.00 0.45 0.49 0.45 -0.26 141 27
January 28, 2022 (Weekly) 1.18 1.24 0.95 0.07 123 10 35.50 0.62 0.67 0.95 0 111 0
January 28, 2022 (Weekly) 0.89 0.95 0.94 0.29 205 18 36.00 0.83 0.87 1.01 -0.21 50 10
January 28, 2022 (Weekly) 0.66 0.72 0.70 0.21 16 24 36.50 1.10 1.15 1.55 0 0 0
January 28, 2022 (Weekly) 0.48 0.54 0.49 0.14 137 11 37.00 1.42 1.48 1.93 0 2 0
January 28, 2022 (Weekly) 0.34 0.39 0 0 0 0 37.50 1.75 1.85 0 0 0 0
February 4, 2022 (Weekly) 4.60 4.85 4.20 0 4 0 31.50 0.08 0.20 0.20 0 0 0
February 4, 2022 (Weekly) 4.15 4.40 3.70 0 0 0 32.00 0.15 0.21 0.24 0 30 0
February 4, 2022 (Weekly) 3.70 3.95 3.25 0 2 0 32.50 0.20 0.25 0.29 0 26 0
February 4, 2022 (Weekly) 3.30 3.50 2.82 0 0 0 33.00 0.26 0.30 0.37 0 0 0
February 4, 2022 (Weekly) 2.85 2.96 2.43 0 20 0 33.50 0.32 0.37 0.46 0 60 0
February 4, 2022 (Weekly) 2.45 2.53 2.45 0.40 52 1 34.00 0.41 0.45 0.41 -0.18 6 5
February 4, 2022 (Weekly) 2.07 2.14 1.70 0 0 0 34.50 0.52 0.57 0.75 0 62 0
February 4, 2022 (Weekly) 1.73 1.79 1.80 0.40 17 11 35.00 0.66 0.71 0.96 0 77 0
February 4, 2022 (Weekly) 1.41 1.48 1.13 0 17 0 35.50 0.85 0.88 1.19 0 16 0
February 4, 2022 (Weekly) 1.13 1.20 1.12 0.22 15 30 36.00 1.07 1.14 1.47 0 49 0
February 4, 2022 (Weekly) 0.89 0.98 0.93 0.22 16 15 36.50 1.33 1.37 1.75 0 0 0
February 4, 2022 (Weekly) 0.70 0.77 0.55 0 141 0 37.00 1.63 1.67 1.65 -0.45 0 8
February 4, 2022 (Weekly) 0.52 0.61 0 0 0 0 37.50 1.89 2.04 0 0 0 0
February 11, 2022 (Weekly) 3.40 3.50 2.94 0 0 0 33.00 0.35 0.40 0.49 0 10 0
February 11, 2022 (Weekly) 2.98 3.10 2.56 0 0 0 33.50 0.43 0.48 0.60 0 0 0
February 11, 2022 (Weekly) 2.59 2.68 2.19 0 0 0 34.00 0.53 0.59 0.74 0 0 0
February 11, 2022 (Weekly) 2.22 2.31 1.85 0 0 0 34.50 0.66 0.72 0.91 0 20 0
February 11, 2022 (Weekly) 1.89 1.97 1.55 0 0 0 35.00 0.81 0.88 0.88 -0.23 1 26
February 11, 2022 (Weekly) 1.58 1.66 1.29 0 0 0 35.50 1.00 1.09 1.34 0 0 0
February 11, 2022 (Weekly) 1.36 1.39 1.41 0.35 23 80 36.00 1.23 1.31 1.62 0 0 0
February 11, 2022 (Weekly) 1.07 1.15 0.86 0 0 0 36.50 1.49 1.58 1.92 0 0 0
February 11, 2022 (Weekly) 0.87 0.94 0.70 0 0 0 37.00 1.79 1.87 2.26 0 0 0
February 11, 2022 (Weekly) 0.68 0.81 0 0 0 0 37.50 2.06 2.28 0 0 0 0
January 21, 2022 23.00 23.25 22.55 0 44 0 13.00 0 0.13 0.10 0 310 0
January 21, 2022 22.00 22.25 22.10 0.55 38 15 14.00 0 0.13 0.10 0 798 0
January 21, 2022 21.00 21.25 20.55 0 8 0 15.00 0 0.13 0.10 0 209 0
January 21, 2022 20.00 20.25 19.55 0 101 0 16.00 0 0.13 0.10 0 105 0
January 21, 2022 19.00 19.25 18.55 0 23 0 17.00 0 0.05 0.04 0 298 0
January 21, 2022 18.00 18.20 17.55 0 54 0 18.00 0 0.05 0.04 0 471 0
January 21, 2022 17.50 17.65 17.05 0 33 0 18.50 0 0.05 0.04 0 45 0
January 21, 2022 17.00 17.15 16.55 0 10 0 19.00 0 0.06 0.05 0 332 0
January 21, 2022 16.50 16.75 16.05 0 0 0 19.50 0 0.13 0.10 0 8 0
January 21, 2022 16.00 16.15 15.55 0 251 0 20.00 0 0.02 0.02 0 1,493 0
January 21, 2022 15.50 15.65 15.05 0 8 0 20.50 0 0.06 0.05 0 14 0
January 21, 2022 15.00 15.25 14.55 0 152 0 21.00 0 0.06 0.05 0 217 0
January 21, 2022 14.50 14.65 14.05 0 2 0 21.50 0 0.05 0.04 0 10 0
January 21, 2022 14.00 14.20 13.55 0 6 0 22.00 0 0.07 0.06 0 1,213 0
January 21, 2022 13.50 13.65 13.05 0 15 0 22.50 0 0.06 0.05 0 70 0
January 21, 2022 13.00 13.15 12.55 0 24 0 23.00 0 0.07 0.06 0 3,800 0
January 21, 2022 12.50 12.65 12.05 0 30 0 23.50 0 0.05 0.04 0 69 0
January 21, 2022 12.00 12.15 11.55 0 146 0 24.00 0 0.06 0.05 0 420 0
January 21, 2022 11.50 11.65 11.05 0 98 0 24.50 0 0.05 0.04 0 163 0
January 21, 2022 11.00 11.15 10.55 0 5,700 0 25.00 0 0.06 0.05 0 972 0
January 21, 2022 10.00 10.15 9.55 0 594 0 26.00 0 0.06 0.05 0 10,096 0
January 21, 2022 9.00 9.25 8.55 0 1,457 0 27.00 0 0.06 0.05 0 5,305 0
January 21, 2022 8.00 8.25 7.90 0.35 680 50 28.00 0 0.06 0.04 0 2,574 0
January 21, 2022 7.00 7.25 6.55 0 1,089 0 29.00 0 0.06 0.05 0 703 0
January 21, 2022 6.05 6.25 6.00 0.50 2,628 17 30.00 0 0.07 0.06 0 1,363 0
January 21, 2022 5.00 5.25 5.15 0.55 2,750 2 31.00 0 0.07 0.06 0 843 0
January 21, 2022 4.00 4.20 4.00 0.40 1,225 1 32.00 0 0.09 0.09 0 1,339 0
January 21, 2022 3.05 3.25 3.00 0.39 7,472 30 33.00 0.05 0.10 0 0 1,252 2
January 21, 2022 2.15 2.30 2.20 0.54 4,753 682 34.00 0.11 0.14 0.13 -0.07 1,264 150
January 21, 2022 1.28 1.35 1.35 0.46 1,802 279 35.00 0.22 0.26 0.26 -0.17 364 86
January 21, 2022 0.62 0.67 0.70 0.30 10,123 785 36.00 0.55 0.60 0.54 -0.43 329 17
January 21, 2022 0.24 0.29 0.29 0.11 358 144 37.00 1.17 1.24 0 0 222 4
January 21, 2022 0.10 0.14 0.15 0.05 851 8 38.00 2.02 2.09 2.70 0 403 0
January 21, 2022 0.04 0.07 0.09 0 237 0 39.00 2.86 3.05 3.65 0 167 0
January 21, 2022 0 0.10 0.03 0 5,284 0 40.00 3.85 4.05 0 0 3,277 3
January 21, 2022 0 0.09 0.09 0 38 0 41.00 4.80 5.00 5.65 0 83 0
January 21, 2022 0 0.10 0.09 0 452 0 42.00 5.80 6.05 6.65 0 204 0
January 21, 2022 0 0.10 0.09 0 167 0 44.00 7.70 8.00 8.65 0 37 0
January 21, 2022 0 0.13 0.07 0 1,311 0 46.00 9.80 10.00 10.65 0 77 0
January 21, 2022 0 0.10 0.08 0 44 0 48.00 11.80 12.00 12.65 0 24 0
January 21, 2022 0 0.13 0.10 0 126 0 50.00 13.80 14.10 14.60 0 67 0
January 21, 2022 0 0.13 0.10 0 3,142 0 60.00 23.85 24.00 24.60 0 1,518 0
February 18, 2022 17.55 17.65 17.10 0 355 0 18.50 0 0.05 0.05 0 59 0
February 18, 2022 17.05 17.15 16.60 0 95 0 19.00 0 0.06 0.06 0 10 0
February 18, 2022 16.50 16.65 16.10 0 76 0 19.50 0 0.06 0.06 0 0 0
February 18, 2022 16.05 16.20 15.60 0 18 0 20.00 0 0.06 0.06 0 6 0
February 18, 2022 15.55 15.70 15.10 0 27 0 20.50 0 0.06 0.06 0 0 0
February 18, 2022 15.05 15.20 14.60 0 50 0 21.00 0 0.06 0.06 0 0 0
February 18, 2022 14.55 14.65 14.65 0.55 0 14 21.50 0 0.05 0.05 0 115 0
February 18, 2022 14.05 14.20 13.60 0 55 0 22.00 0 0.06 0.06 0 305 0
February 18, 2022 13.50 13.70 13.10 0 11 0 22.50 0 0.06 0.06 0 60 0
February 18, 2022 13.00 13.25 12.60 0 225 0 23.00 0 0.06 0.06 0 125 0
February 18, 2022 12.50 12.75 12.10 0 80 0 23.50 0 0.06 0.07 0 121 0
February 18, 2022 12.00 12.25 11.60 0 202 0 24.00 0.02 0.07 0.07 0 132 0
February 18, 2022 11.50 11.75 11.15 0 146 0 24.50 0.02 0.08 0.08 0 112 0
February 18, 2022 11.05 11.20 10.65 0 235 0 25.00 0.02 0.08 0.08 0 63 0
February 18, 2022 10.05 10.20 9.65 0 177 0 26.00 0.02 0.10 0.10 0 208 0
February 18, 2022 9.10 9.30 8.65 0 181 0 27.00 0.06 0.11 0.12 0 214 0
February 18, 2022 8.15 8.25 7.70 0 206 0 28.00 0.08 0.13 0.14 0 4,312 0
February 18, 2022 7.15 7.35 6.70 0 288 0 29.00 0.11 0.17 0.17 0 3,692 0
February 18, 2022 6.20 6.40 5.90 0.15 401 4 30.00 0.15 0.21 0.21 0 2,478 2
February 18, 2022 5.25 5.45 4.80 0 141 0 31.00 0.21 0.25 0.21 -0.08 2,862 70
February 18, 2022 4.35 4.50 4.30 0.40 3,046 65 32.00 0.30 0.34 0.31 -0.09 1,199 25
February 18, 2022 3.50 3.60 3.40 0.35 387 8 33.00 0.44 0.48 0.58 0 807 0
February 18, 2022 2.73 2.76 2.80 0.47 578 20 34.00 0.65 0.70 0.66 -0.22 251 2
February 18, 2022 2.04 2.11 2.15 0.44 597 31 35.00 0.96 1.02 0.98 -0.29 125 26
February 18, 2022 1.47 1.53 1.58 0.36 754 136 36.00 1.39 1.46 1.40 -0.37 121 10
February 18, 2022 1.05 1.09 1.05 0.20 288 27 37.00 1.95 2.01 2.05 -0.35 83 10
February 18, 2022 0.70 0.77 0.73 0.14 234 42 38.00 2.61 2.69 3.15 0 17 0
February 18, 2022 0.47 0.53 0.47 0.08 113 14 39.00 3.35 3.50 4.00 0 51 0
February 18, 2022 0.32 0.36 0.35 0.08 369 140 40.00 4.20 4.30 4.85 0 134 0
February 18, 2022 0.21 0.27 0.20 0 75 0 41.00 5.10 5.20 5.80 0 35 0
February 18, 2022 0.15 0.20 0.15 0 0 0 42.00 5.95 6.15 6.75 0 0 0
February 18, 2022 0.09 0.24 0 0 0 0 43.00 6.90 7.25 7.05 7.05 0 7
March 18, 2022 18.00 18.20 18.10 0.50 0 15 18.00 0 0.06 0.06 0 79 0
March 18, 2022 17.00 17.20 16.60 0 315 0 19.00 0 0.07 0.07 0 33 0
March 18, 2022 16.50 16.70 16.10 0 180 0 19.50 0 0.08 0.08 0 0 0
March 18, 2022 16.00 16.20 15.60 0 40 0 20.00 0 0.08 0.09 0 17 0
March 18, 2022 15.50 15.75 15.10 0 0 0 20.50 0.02 0.09 0.09 0 2,500 0
March 18, 2022 15.00 15.20 14.60 0 163 0 21.00 0.05 0.08 0.08 0 5,211 0
March 18, 2022 14.55 14.75 14.10 0 15 0 21.50 0.02 0.10 0.10 0 12 0
March 18, 2022 14.05 14.25 13.60 0 108 0 22.00 0.09 0.10 0.11 0 200 0
March 18, 2022 13.55 13.75 13.10 0 15 0 22.50 0.07 0.11 0.12 0 61 0
March 18, 2022 13.05 13.25 12.60 0 258 0 23.00 0.09 0.10 0.11 0 352 0
March 18, 2022 12.55 12.75 12.10 0 55 0 23.50 0.03 0.12 0.13 0 122 0
March 18, 2022 12.05 12.25 11.60 0 3,351 0 24.00 0.09 0.13 0.13 0 111 0
March 18, 2022 11.55 11.70 11.15 0 94 0 24.50 0.10 0.14 0.16 0 88 0
March 18, 2022 11.10 11.20 10.65 0 349 0 25.00 0.11 0.15 0.16 0 192 0
March 18, 2022 10.10 10.30 9.65 0 728 0 26.00 0.16 0.19 0.19 0 167 0
March 18, 2022 9.10 9.30 8.65 0 62 0 27.00 0.15 0.23 0.23 0 110 0
March 18, 2022 8.15 8.35 7.70 0 461 0 28.00 0.19 0.25 0.25 -0.02 5,155 25
March 18, 2022 7.20 7.40 6.70 0 212 0 29.00 0.25 0.30 0.34 0 156 0
March 18, 2022 6.25 6.45 6.25 0.40 1,521 183 30.00 0.34 0.39 0.39 -0.06 327 50
March 18, 2022 5.35 5.55 4.90 0 529 0 31.00 0.47 0.52 0.59 0 486 0
March 18, 2022 4.50 4.60 4.10 0 1,019 0 32.00 0.63 0.68 0.64 -0.16 294 20
March 18, 2022 3.70 3.80 3.70 0.40 802 30 33.00 0.85 0.91 0.88 -0.20 362 14
March 18, 2022 2.97 3.05 3.05 0.43 522 10 34.00 1.16 1.21 1.45 0 390 0
March 18, 2022 2.35 2.42 2.39 0.34 1,054 59 35.00 1.55 1.62 1.55 -0.35 142 1
March 18, 2022 1.80 1.88 1.85 0.28 613 78 36.00 2.04 2.10 2.07 -0.38 312 60
March 18, 2022 1.35 1.40 1.30 0.12 1,093 2 37.00 2.62 2.67 2.61 -0.49 194 30
March 18, 2022 0.99 1.05 1.02 0.14 325 26 38.00 3.25 3.35 3.80 0 96 0
March 18, 2022 0.76 0.78 0.75 0.10 50 13 39.00 4.00 4.10 4.60 0 53 0
March 18, 2022 0.53 0.60 0.48 0 237 0 40.00 4.80 4.90 5.45 0 76 0
March 18, 2022 0.39 0.45 0.38 0.02 62 13 41.00 5.65 5.80 6.30 0 85 0
March 18, 2022 0.28 0.33 0.27 0 0 0 42.00 6.55 6.70 7.25 0 0 0
March 18, 2022 0.19 0.28 0 0 0 0 43.00 7.40 7.60 0 0 0 0
April 14, 2022 14.05 14.25 13.60 0 45 0 22.00 0.09 0.14 0.15 0 82 0
April 14, 2022 13.55 13.75 13.10 0 10 0 22.50 0.10 0.15 0.16 0 88 0
April 14, 2022 13.05 13.25 12.60 0 55 0 23.00 0.11 0.16 0.18 0 56 0
April 14, 2022 12.55 12.80 12.15 0 40 0 23.50 0.14 0.18 0.19 0 56 0
April 14, 2022 12.05 12.30 11.65 0 8 0 24.00 0.09 0.19 0.20 0 10 0
April 14, 2022 11.55 11.80 11.15 0 111 0 24.50 0.14 0.20 0.22 0 10 0
April 14, 2022 11.05 11.30 10.65 0 61 0 25.00 0.18 0.22 0.24 0 27 0
April 14, 2022 10.10 10.35 9.70 0 195 0 26.00 0.20 0.25 0.27 0 22 0
April 14, 2022 9.15 9.35 8.70 0 156 0 27.00 0.21 0.28 0.33 0 69 0
April 14, 2022 8.20 8.40 7.70 0 91 0 28.00 0.32 0.37 0.40 0 120 0
April 14, 2022 7.25 7.45 6.85 0 126 0 29.00 0.39 0.45 0.51 0 1,029 0
April 14, 2022 6.35 6.55 5.95 0 192 0 30.00 0.53 0.58 0.64 0 112 0
April 14, 2022 5.50 5.60 5.10 0 102 0 31.00 0.68 0.73 0.83 0 81 0
April 14, 2022 4.65 4.80 4.75 0.50 451 5 32.00 0.88 0.93 1.07 0 139 0
April 14, 2022 3.90 4.00 3.55 0 348 0 33.00 1.14 1.19 1.12 -0.27 72 10
April 14, 2022 3.20 3.30 2.90 0 160 0 34.00 1.48 1.54 1.76 0 20 0
April 14, 2022 2.62 2.70 2.51 0.17 554 15 35.00 1.89 1.94 2.24 0 73 0
April 14, 2022 2.10 2.17 2.19 0.32 148 10 36.00 2.38 2.45 2.76 0 82 0
April 14, 2022 1.66 1.73 1.67 0.20 115 6 37.00 2.95 3.05 3.40 0 40 0
April 14, 2022 1.30 1.36 1.32 0.17 276 37 38.00 3.60 3.65 4.10 0 45 0
April 14, 2022 1.01 1.08 1.00 0.11 75 3 39.00 4.30 4.35 4.85 0 20 0
April 14, 2022 0.79 0.85 0.71 0 82 12 40.00 5.05 5.15 5.65 0 71 0
April 14, 2022 0.61 0.67 0.56 0 59 0 41.00 5.90 5.95 6.50 0 30 0
April 14, 2022 0.47 0.52 0.43 0 0 0 42.00 6.75 6.85 7.40 0 8 0
April 14, 2022 0.34 0.44 0 0 0 0 43.00 7.55 7.75 0 0 0 0
May 20, 2022 12.65 12.85 12.70 0.50 60 125 23.50 0.20 0.25 0.28 0 68 0
May 20, 2022 12.15 12.35 11.70 0 0 0 24.00 0.22 0.27 0.30 0 124 0
May 20, 2022 11.65 11.85 11.20 0 0 0 24.50 0.24 0.29 0.32 0 61 0
May 20, 2022 11.15 11.35 10.70 0 16 0 25.00 0.27 0.32 0.34 0 0 0
May 20, 2022 10.15 10.30 9.70 0 10 0 26.00 0.29 0.36 0.41 0 64 0
May 20, 2022 9.20 9.35 8.75 0 57 0 27.00 0.38 0.43 0.49 0 33 0
May 20, 2022 8.25 8.35 7.85 0 46 0 28.00 0.47 0.52 0.59 0 88 0
May 20, 2022 7.35 7.50 7.50 0.55 75 13 29.00 0.60 0.64 0.73 0 47 0
May 20, 2022 6.50 6.65 6.60 0.50 148 98 30.00 0.76 0.78 0.91 0 84 0
May 20, 2022 5.70 5.80 5.30 0 124 0 31.00 0.95 0.98 1.15 0 45 0
May 20, 2022 4.95 5.05 4.60 0 45 0 32.00 1.20 1.23 1.28 -0.15 47 10
May 20, 2022 4.20 4.30 4.05 0.10 74 50 33.00 1.49 1.53 1.77 0 82 0
May 20, 2022 3.55 3.70 3.30 0 64 0 34.00 1.85 1.92 2.17 0 104 0
May 20, 2022 3.00 3.10 3.00 0.25 69 21 35.00 2.28 2.35 2.64 0 30 0
May 20, 2022 2.50 2.59 2.58 0.30 182 8 36.00 2.78 2.85 3.20 0 45 0
May 20, 2022 2.06 2.17 0 0 59 5 37.00 3.35 3.45 3.80 0 15 0
May 20, 2022 1.70 1.77 1.57 0 40 0 38.00 3.95 4.05 4.45 0 25 0
May 20, 2022 1.39 1.48 1.28 0 24 0 39.00 4.65 4.75 5.15 0 15 0
May 20, 2022 1.15 1.21 1.15 0.10 72 3 40.00 5.40 5.50 5.60 -0.35 0 8
May 20, 2022 0.92 0.99 0.86 0 55 0 41.00 6.15 6.30 6.40 -0.35 15 8
May 20, 2022 0.75 0.82 0.71 0 75 0 42.00 7.00 7.10 7.65 0 0 0
May 20, 2022 0.60 0.68 0 0 0 0 43.00 7.80 8.00 0 0 0 0
June 17, 2022 18.00 18.25 17.60 0 650 0 18.00 0.06 0.15 0.16 0 2,734 0
June 17, 2022 17.00 17.25 16.60 0 0 0 19.00 0.09 0.18 0.19 0 45 0
June 17, 2022 16.00 16.25 15.60 0 701 0 20.00 0.11 0.21 0.21 0 84 0
June 17, 2022 15.05 15.25 14.60 0 212 0 21.00 0.13 0.24 0.24 0 103 0
June 17, 2022 14.00 14.30 13.60 0 111 0 22.00 0.19 0.25 0.28 0 20 0
June 17, 2022 13.05 13.30 12.60 0 365 0 23.00 0.27 0.32 0.34 0 222 0
June 17, 2022 12.60 12.80 12.70 0.50 90 30 23.50 0.26 0.32 0.36 0 109 0
June 17, 2022 12.05 12.30 12.20 0.50 88 30 24.00 0.33 0.38 0.34 -0.04 2,796 20
June 17, 2022 11.55 11.85 11.15 0 0 0 24.50 0.25 0.37 0.36 -0.07 66 36
June 17, 2022 11.10 11.35 10.70 0 101 0 25.00 0.36 0.42 0.40 -0.07 449 25
June 17, 2022 10.15 10.40 9.80 0 149 0 26.00 0.44 0.51 0.56 0 135 0
June 17, 2022 9.20 9.50 8.80 0 115 0 27.00 0.53 0.60 0.63 -0.03 46 5
June 17, 2022 8.30 8.55 7.90 0 296 0 28.00 0.69 0.74 0.82 0 350 0
June 17, 2022 7.40 7.60 7.10 0 73 0 29.00 0.83 0.90 1.00 0 3 0
June 17, 2022 6.60 6.80 6.70 0.45 834 2 30.00 1.02 1.09 1.22 0 120 0
June 17, 2022 5.80 5.95 5.45 0 55 0 31.00 1.26 1.32 1.49 0 0 0
June 17, 2022 5.05 5.20 5.15 0.40 329 4 32.00 1.54 1.60 1.81 0 201 0
June 17, 2022 4.40 4.55 4.10 0 27 0 33.00 1.88 1.95 2.19 0 200 0
June 17, 2022 3.75 3.90 3.70 0.20 298 19 34.00 2.28 2.37 2.63 0 88 0
June 17, 2022 3.20 3.35 3.25 0.25 754 50 35.00 2.76 2.85 3.15 0 38 0
June 17, 2022 2.74 2.83 2.53 0 251 0 36.00 3.25 3.35 3.30 -0.40 86 2
June 17, 2022 2.32 2.42 2.14 0 178 0 37.00 3.85 4.00 4.35 0 58 0
June 17, 2022 1.96 2.05 1.98 0.18 333 25 38.00 4.50 4.65 5.00 0 81 0
June 17, 2022 1.62 1.72 1.51 0 95 0 39.00 5.20 5.35 5.75 0 8 0
June 17, 2022 1.37 1.43 1.31 0.04 161 1 40.00 5.95 6.05 6.50 0 23 0
June 17, 2022 1.13 1.21 1.07 0 0 0 41.00 6.70 6.85 7.30 0 0 0
June 17, 2022 0.94 1.03 0.92 0 415 0 42.00 7.50 7.65 8.15 0 58 0
June 17, 2022 0.76 0.83 0.76 0.76 0 22 43.00 8.30 8.55 8.45 8.45 0 15
September 16, 2022 16.00 16.30 15.60 0 400 0 20.00 0.26 0.34 0.41 0 48 0
September 16, 2022 15.00 15.35 14.60 0 141 0 21.00 0.31 0.41 0.45 0 35 0
September 16, 2022 14.00 14.25 13.65 0 115 0 22.00 0.36 0.48 0.52 0 70 0
September 16, 2022 13.05 13.40 12.70 0 98 0 23.00 0.45 0.56 0.61 0 105 0
September 16, 2022 12.10 12.35 11.75 0 3 0 24.00 0.58 0.67 0.71 0 50 0
September 16, 2022 11.15 11.40 10.85 0 114 0 25.00 0.70 0.80 0.84 0 49 0
September 16, 2022 10.25 10.55 9.95 0 53 0 26.00 0.83 0.94 1.00 0 12 0
September 16, 2022 8.55 8.75 8.20 0 155 0 28.00 1.19 1.29 1.40 0 150 0
September 16, 2022 7.00 7.15 6.65 0 164 0 30.00 1.69 1.79 0 0 302 3
September 16, 2022 5.60 5.75 5.35 0 101 0 32.00 2.33 2.44 2.64 0 250 0
September 16, 2022 4.40 4.55 4.20 0 278 0 34.00 3.15 3.30 3.35 -0.20 93 8
September 16, 2022 3.40 3.55 3.20 0 372 0 36.00 4.20 4.35 0 0 110 3
September 16, 2022 2.62 2.78 2.51 0 298 0 38.00 5.45 5.60 5.95 0 55 0
September 16, 2022 1.98 2.11 2.00 0.09 165 12 40.00 6.80 6.95 7.05 -0.30 33 8
September 16, 2022 1.50 1.61 1.47 0 6 0 42.00 8.35 8.50 8.40 -0.55 0 15
December 16, 2022 12.20 12.60 11.85 0 160 0 24.00 0.91 1.02 1.10 0 180 0
December 16, 2022 10.50 10.65 10.10 0 99 0 26.00 1.25 1.39 1.48 0 56 0
December 16, 2022 8.80 9.00 8.50 0 2 0 28.00 1.75 1.89 2.00 0 12 0
December 16, 2022 7.35 7.55 7.55 0.45 27 25 30.00 2.33 2.49 2.67 0 10 0
December 16, 2022 6.05 6.25 5.85 0 22 0 32.00 3.05 3.25 0 0 38 35
December 16, 2022 4.95 5.15 4.80 0 47 0 34.00 3.95 4.20 4.05 -0.35 69 3
December 16, 2022 4.00 4.20 3.90 0 111 0 36.00 5.05 5.30 5.60 0 2 0
December 16, 2022 3.20 3.40 3.10 0 52 0 38.00 6.30 6.55 6.85 0 60 0
December 16, 2022 2.56 2.72 2.60 0.10 119 50 40.00 7.65 7.90 8.25 0 0 0
December 16, 2022 2.04 2.20 2.18 0.19 47 104 42.00 9.15 9.40 9.80 0 15 0
January 20, 2023 20.95 21.35 20.60 0 0 0 15.00 0.26 0.35 0.36 0 36 0
January 20, 2023 18.95 19.40 18.55 0 174 0 17.00 0.31 0.47 0.47 0 2,188 0
January 20, 2023 17.95 18.25 17.65 0 32 0 18.00 0.36 0.55 0.53 0 444 0
January 20, 2023 17.05 17.35 16.65 0 27 0 19.00 0.43 0.61 0.61 0 64 0
January 20, 2023 16.05 16.25 15.65 0 974 0 20.00 0.51 0.70 0.69 0 228 0
January 20, 2023 15.10 15.40 15.35 0.65 122 75 21.00 0.60 0.78 0.79 0 226 0
January 20, 2023 14.10 14.35 13.75 0 300 0 22.00 0.75 0.89 0.93 0 116 0
January 20, 2023 13.15 13.60 12.80 0 706 0 23.00 0.91 1.02 1.09 0 278 0
January 20, 2023 12.25 12.45 11.90 0 2,120 0 24.00 1.06 1.17 1.08 -0.13 2,950 3
January 20, 2023 11.35 11.60 11.05 0 804 0 25.00 1.21 1.33 1.40 0 289 0
January 20, 2023 10.50 10.95 10.25 0 380 0 26.00 1.40 1.48 1.45 -0.12 198 11
January 20, 2023 9.70 10.00 9.45 0 247 0 27.00 1.62 1.78 1.89 0 39 0
January 20, 2023 8.90 9.15 8.65 0 651 0 28.00 1.96 2.05 2.00 -0.18 46 5
January 20, 2023 8.20 8.45 7.95 0 232 0 29.00 2.13 2.36 2.49 0 2,594 0
January 20, 2023 7.45 7.75 7.25 0 990 0 30.00 2.51 2.69 2.83 0 103 0
January 20, 2023 6.20 6.45 6.05 0 331 0 32.00 3.25 3.45 3.65 0 146 0
January 20, 2023 4.75 4.90 4.90 0.35 6,288 97 35.00 4.70 4.95 0 0 758 35
January 20, 2023 2.75 2.86 2.86 0.17 7,016 16 40.00 7.85 8.15 8.10 -0.35 6,533 20
January 20, 2023 0.39 0.52 1.08 0.58 81 1 60.00 25.30 25.95 26.15 0 30 0
January 19, 2024 20.80 21.45 20.85 0 28 0 15.00 0.75 0.95 0.99 0 433 0
January 19, 2024 16.85 17.55 16.90 0 539 0 19.00 1.10 1.43 1.40 -0.27 337 10
January 19, 2024 15.85 16.50 15.60 0 430 0 20.00 1.12 1.57 1.71 0 25 0
January 19, 2024 14.85 15.65 15.05 0 53 0 21.00 1.38 1.78 1.95 0 131 0
January 19, 2024 13.95 14.75 14.20 0 111 0 22.00 1.62 2.01 2.20 0 29 0
January 19, 2024 13.10 13.90 13.30 0 126 0 23.00 1.85 2.28 2.49 0 33 0
January 19, 2024 12.30 12.80 12.35 0 120 0 24.00 2.11 2.57 2.79 0 58 0
January 19, 2024 11.55 12.00 11.35 0 119 0 25.00 2.40 2.88 3.20 0 141 0
January 19, 2024 10.70 11.30 10.90 0 81 0 26.00 2.75 3.20 3.45 0 33 0
January 19, 2024 9.90 10.65 10.20 0 18 0 27.00 3.10 3.60 3.90 0 1 0
January 19, 2024 9.25 10.05 9.50 0 110 1 28.00 3.45 4.00 4.15 0 24 0
January 19, 2024 8.65 9.40 9.00 0.15 60 2 29.00 3.90 4.40 4.70 0 44 0
January 19, 2024 8.50 8.80 8.30 0 46 0 30.00 4.30 4.85 5.15 0 111 0
January 19, 2024 7.15 7.80 7.20 0 103 0 32.00 5.30 5.85 6.20 0 83 0
January 19, 2024 5.70 6.55 5.95 0 56 0 35.00 6.95 7.55 7.95 0 52 0
January 19, 2024 4.00 4.90 4.40 0 92 0 40.00 10.10 10.80 11.30 0 30 0
January 19, 2024 1.30 1.76 1.63 0 250 0 60.00 26.50 27.40 28.00 0 22 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.