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: August 14, 2022 at 1:45 p.m.   (Real-time)

  • Last price: 41.800
  • Net change: 1.130
  • Bid price: 41.770
  • Ask price: 41.840
  • 30-day historical volatility: 39.25%
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: 108,914
Volume: 2,325
Open interest: 111,506
Volume: 444
August 26, 2022 (Weekly) 4.80 5.10 5.10 0 0 0 37.00 0.13 0.18 0.18 0 10 0
August 26, 2022 (Weekly) 4.40 4.60 4.60 0 0 0 37.50 0.16 0.20 0.20 0 10 0
August 26, 2022 (Weekly) 3.85 4.15 4.15 0 0 0 38.00 0.20 0.24 0.24 0 3 0
August 26, 2022 (Weekly) 3.40 3.70 3.70 0 0 0 38.50 0.24 0.29 0.29 0 0 0
August 26, 2022 (Weekly) 3.05 3.25 3.25 0 75 0 39.00 0.30 0.34 0.34 0 74 0
August 26, 2022 (Weekly) 2.58 2.82 2.82 0 22 0 39.50 0.37 0.42 0.42 0 5 0
August 26, 2022 (Weekly) 2.21 2.41 2.41 0 5 0 40.00 0.46 0.52 0.52 -0.10 38 10
August 26, 2022 (Weekly) 1.88 2.04 2.04 0 11 0 40.50 0.58 0.65 0.65 0 5 0
August 26, 2022 (Weekly) 1.55 1.66 1.66 0.08 11 15 41.00 0.73 0.80 0.80 0 0 1
August 26, 2022 (Weekly) 1.28 1.35 1.35 0.32 6 5 41.50 0.92 0.99 0.99 0 0 0
August 26, 2022 (Weekly) 1.01 1.08 1.08 0.14 26 11 42.00 1.16 1.23 1.23 -0.73 42 8
August 26, 2022 (Weekly) 0.78 0.85 0.85 0.20 97 15 42.50 1.43 1.49 1.49 0 1 0
August 26, 2022 (Weekly) 0.59 0.66 0.66 0.21 29 141 43.00 1.73 1.91 1.91 0 20 0
August 26, 2022 (Weekly) 0.45 0.50 0.50 0.14 1 20 43.50 2.05 2.28 2.28 0 3 0
August 26, 2022 (Weekly) 0.33 0.38 0.38 0 0 0 44.00 2.45 2.67 2.67 0 0 0
August 26, 2022 (Weekly) 0.24 0.29 0.29 0 16 0 44.50 2.85 3.05 3.05 0 0 0
August 26, 2022 (Weekly) 0.18 0.22 0.22 0 37 0 45.00 3.25 3.50 3.50 0 0 0
August 26, 2022 (Weekly) 0.13 0.16 0.16 0 107 0 45.50 3.70 4.00 4.00 0 0 0
September 2, 2022 (Weekly) 4.85 5.15 5.15 0 0 0 37.00 0.28 0.33 0.33 0 23 0
September 2, 2022 (Weekly) 4.40 4.70 4.70 0 0 0 37.50 0.34 0.38 0.38 0 0 0
September 2, 2022 (Weekly) 3.95 4.25 4.25 0 0 0 38.00 0.41 0.45 0.45 -0.13 21 10
September 2, 2022 (Weekly) 3.55 3.80 3.80 0 0 0 38.50 0.48 0.53 0.53 0 0 0
September 2, 2022 (Weekly) 3.10 3.40 3.40 0 15 0 39.00 0.57 0.63 0.63 0 3 0
September 2, 2022 (Weekly) 2.70 3.00 3.00 0 1 0 39.50 0.68 0.74 0.74 0 23 0
September 2, 2022 (Weekly) 2.32 2.62 2.62 0.02 13 10 40.00 0.82 0.88 0.88 0 10 0
September 2, 2022 (Weekly) 2.06 2.20 2.20 0 4 0 40.50 0.98 1.05 1.05 0 0 0
September 2, 2022 (Weekly) 1.79 1.86 1.86 0 25 1 41.00 1.18 1.25 1.25 0 60 0
September 2, 2022 (Weekly) 1.49 1.56 1.56 0 2 0 41.50 1.40 1.47 1.47 0 0 0
September 2, 2022 (Weekly) 1.22 1.29 1.29 0 33 0 42.00 1.66 1.74 1.74 0 20 0
September 2, 2022 (Weekly) 0.99 1.06 1.06 0.17 0 4 42.50 1.96 2.03 2.03 0 3 0
September 2, 2022 (Weekly) 0.80 0.86 0.86 0 10 0 43.00 2.26 2.43 2.43 0 0 0
September 2, 2022 (Weekly) 0.64 0.70 0.70 0 165 0 43.50 2.61 2.82 2.82 0 0 0
September 9, 2022 (Weekly) 4.50 4.75 4.75 0 0 0 37.50 0.45 0.49 0.49 0 0 0
September 9, 2022 (Weekly) 4.15 4.30 4.30 0 0 0 38.00 0.52 0.57 0.57 0 0 0
September 9, 2022 (Weekly) 3.60 3.90 3.90 0 0 0 38.50 0.61 0.67 0.67 0 1 0
September 9, 2022 (Weekly) 3.25 3.45 3.45 0 0 0 39.00 0.72 0.78 0.78 0 0 0
September 9, 2022 (Weekly) 2.80 3.10 3.10 0 0 0 39.50 0.85 0.91 0.91 0 0 0
September 9, 2022 (Weekly) 2.46 2.74 2.74 0 0 0 40.00 0.99 1.06 1.06 0 6 0
September 9, 2022 (Weekly) 2.12 2.34 2.34 0 0 0 40.50 1.17 1.23 1.23 -0.60 0 1
September 9, 2022 (Weekly) 1.92 1.98 1.98 0.37 0 5 41.00 1.36 1.43 1.43 0 0 0
September 9, 2022 (Weekly) 1.62 1.69 1.69 0 0 0 41.50 1.59 1.66 1.66 0 0 0
September 9, 2022 (Weekly) 1.36 1.43 1.43 0 0 0 42.00 1.85 1.92 1.92 0 0 0
September 9, 2022 (Weekly) 1.13 1.20 1.20 1.08 0 5 42.50 2.13 2.21 2.21 0 0 0
August 19, 2022 12.75 12.95 12.95 0 15 0 29.00 0 0.05 0.05 0 345 0
August 19, 2022 11.75 11.95 11.95 0 35 0 30.00 0 0.06 0.06 0 52 0
August 19, 2022 10.65 10.95 10.95 0 28 0 31.00 0 0.05 0.05 0 67 0
August 19, 2022 9.65 9.95 9.95 0 11 0 32.00 0 0.06 0.06 0 150 0
August 19, 2022 8.65 8.95 8.95 0 0 0 33.00 0 0.07 0.07 0 4,683 0
August 19, 2022 7.65 7.95 7.95 0 42 0 34.00 0 0.08 0.08 0 4,299 2
August 19, 2022 6.70 6.95 6.95 0 20 35 35.00 0.01 0.09 0.09 0 135 0
August 19, 2022 5.70 5.95 5.95 0 68 0 36.00 0.02 0.10 0.10 0 4,888 0
August 19, 2022 4.80 4.95 4.95 0.55 25 1 37.00 0.04 0.10 0.10 0 203 0
August 19, 2022 3.70 4.00 4.00 0.16 77 1 38.00 0.08 0.11 0.11 -0.08 368 46
August 19, 2022 2.89 3.05 3.05 0.38 201 4 39.00 0.11 0.16 0.16 -0.17 172 113
August 19, 2022 1.89 2.15 2.15 0.63 363 25 40.00 0.20 0.25 0.25 -0.33 1,142 36
August 19, 2022 1.19 1.35 1.35 0.45 2,319 64 41.00 0.40 0.47 0.47 -0.49 40 46
August 19, 2022 0.63 0.65 0.65 0.21 616 41 42.00 0.80 0.87 0.87 -0.70 309 9
August 19, 2022 0.27 0.32 0.32 0.09 851 91 43.00 1.41 1.62 1.62 0 72 0
August 19, 2022 0.11 0.14 0.14 0.01 2,160 57 44.00 2.24 2.44 2.44 0 175 0
August 19, 2022 0.02 0.10 0.10 0 6,807 0 45.00 3.15 3.35 3.35 0 117 0
August 19, 2022 0 0.07 0.07 -0.03 1,400 3 46.00 4.15 4.30 4.30 0 836 0
August 19, 2022 0 0.05 0.05 0 167 0 47.00 5.10 5.35 5.35 0 75 0
August 19, 2022 0 0.07 0.07 -0.02 313 10 48.00 6.10 6.35 6.35 0 106 0
August 19, 2022 0 0.06 0.06 0 6,596 0 49.00 7.10 7.35 7.35 0 94 0
August 19, 2022 0 0.06 0.06 0 383 0 50.00 8.10 8.35 8.35 0 52 0
August 19, 2022 0 0.06 0.06 0 222 0 51.00 9.05 9.35 9.35 0 23 0
August 19, 2022 0 0.06 0.06 0 9,924 0 52.00 10.05 10.35 10.35 0 67 0
August 19, 2022 0 0.02 0.02 0 457 0 54.00 12.05 12.35 12.35 -1.05 10 10
August 19, 2022 0 0.05 0.05 0 1,156 0 56.00 14.05 14.35 14.35 0 2,001 0
August 19, 2022 0 0.05 0.05 0 144 0 58.00 16.05 16.35 16.35 0 25 0
August 19, 2022 0 0.05 0.05 0 304 0 60.00 18.05 18.35 18.35 0 0 0
August 19, 2022 0 0.05 0.05 0 20 0 62.00 20.05 20.35 20.35 0 0 0
August 19, 2022 0 0.06 0.06 0 215 0 64.00 22.05 22.35 22.35 0 0 0
September 16, 2022 21.75 21.95 21.95 0 20 0 20.00 0 0.05 0.05 0 161 0
September 16, 2022 20.65 20.95 20.95 0 0 0 21.00 0 0.05 0.05 0 53 0
September 16, 2022 19.65 19.95 19.95 0 0 0 22.00 0 0.06 0.06 0 82 0
September 16, 2022 18.65 18.95 18.95 0 0 0 23.00 0 0.07 0.07 0 185 0
September 16, 2022 17.70 17.95 17.95 0 3 0 24.00 0.02 0.09 0.09 0 72 0
September 16, 2022 16.65 16.95 16.95 0 28 0 25.00 0.03 0.09 0.09 0 55 0
September 16, 2022 15.70 15.95 15.95 0 12 0 26.00 0.04 0.09 0.09 0 134 0
September 16, 2022 13.70 14.00 14.00 0 13 0 28.00 0.06 0.11 0.11 0 285 0
September 16, 2022 11.70 12.00 12.00 0 374 0 30.00 0.10 0.14 0.14 0 384 0
September 16, 2022 10.70 11.00 11.00 0 10 0 31.00 0.12 0.16 0.16 0 111 0
September 16, 2022 9.85 10.05 10.05 0 17 0 32.00 0.16 0.19 0.19 0 429 0
September 16, 2022 8.75 9.05 9.05 0 8 0 33.00 0.18 0.23 0.23 -0.06 4,792 13
September 16, 2022 7.90 8.10 8.10 0 155 0 34.00 0.23 0.28 0.28 0 194 0
September 16, 2022 6.95 7.10 7.10 0 27 0 35.00 0.30 0.34 0.34 -0.17 212 39
September 16, 2022 6.00 6.20 6.20 0 100 0 36.00 0.39 0.44 0.44 -0.14 236 3
September 16, 2022 5.05 5.30 5.30 0 30 0 37.00 0.51 0.57 0.57 0 143 0
September 16, 2022 4.20 4.40 4.40 0.75 292 10 38.00 0.67 0.74 0.74 -0.17 287 10
September 16, 2022 3.40 3.60 3.60 0.40 124 10 39.00 0.92 0.98 0.98 -0.24 192 5
September 16, 2022 2.71 2.87 2.87 0.46 569 8 40.00 1.19 1.28 1.28 -0.39 214 1
September 16, 2022 2.09 2.17 2.17 0.48 128 15 41.00 1.59 1.67 1.67 0 65 0
September 16, 2022 1.56 1.65 1.65 0.37 398 141 42.00 2.09 2.15 2.15 -0.45 166 1
September 16, 2022 1.13 1.21 1.21 0.15 227 21 43.00 2.66 2.74 2.74 -0.62 116 30
September 16, 2022 0.79 0.86 0.86 0.14 554 165 44.00 3.30 3.45 3.45 0 110 0
September 16, 2022 0.55 0.62 0.62 0.10 640 106 45.00 4.05 4.20 4.20 0 145 0
September 16, 2022 0.37 0.38 0.38 0.07 901 216 46.00 4.90 5.05 5.05 0 80 1
September 16, 2022 0.26 0.31 0.31 0 274 0 47.00 5.75 5.95 5.95 0 107 1
September 16, 2022 0.18 0.22 0.22 -0.01 1,244 10 48.00 6.70 6.95 6.95 0 65 0
September 16, 2022 0.11 0.15 0.15 0 821 2 49.00 7.55 7.90 7.90 0 86 2
September 16, 2022 0.09 0.11 0.11 -0.01 1,157 20 50.00 8.60 8.85 8.85 0 113 0
September 16, 2022 0.04 0.10 0.10 0 645 0 51.00 9.50 9.80 9.80 0 138 0
September 16, 2022 0.02 0.09 0.09 0 375 4 52.00 10.50 10.80 10.80 0 76 0
September 16, 2022 0.01 0.06 0.06 0 300 0 54.00 12.55 12.80 12.80 0 71 0
September 16, 2022 0.01 0.05 0.05 0 507 0 56.00 14.40 14.75 14.75 0 22 0
September 16, 2022 0 0.05 0.05 0 432 0 58.00 16.40 16.75 16.75 0 90 0
September 16, 2022 0 0.05 0.05 0 155 0 60.00 18.50 18.80 18.80 0 22 0
September 16, 2022 0 0.05 0.05 0 47 0 62.00 20.50 20.70 20.70 0 36 0
September 16, 2022 0 0.06 0.06 0 85 0 64.00 22.50 22.70 22.70 0 45 0
October 21, 2022 10.85 11.15 11.15 0 0 0 31.00 0.34 0.39 0.39 0 35 0
October 21, 2022 9.90 10.20 10.20 0 0 0 32.00 0.42 0.46 0.46 0 95 0
October 21, 2022 8.95 9.30 9.30 0 30 0 33.00 0.50 0.54 0.54 0 41 0
October 21, 2022 8.05 8.40 8.40 0.45 35 5 34.00 0.61 0.65 0.65 0 29 0
October 21, 2022 7.20 7.50 7.50 0 34 0 35.00 0.74 0.79 0.79 0 109 0
October 21, 2022 6.45 6.65 6.65 0 42 0 36.00 0.91 0.96 0.96 0 90 0
October 21, 2022 5.55 5.85 5.85 0 73 0 37.00 1.11 1.17 1.17 0 58 0
October 21, 2022 4.85 5.05 5.05 0 44 0 38.00 1.35 1.42 1.42 -0.31 34 2
October 21, 2022 4.15 4.35 4.35 0 35 0 39.00 1.65 1.72 1.72 0 31 0
October 21, 2022 3.55 3.65 3.65 0 82 0 40.00 2.00 2.07 2.07 0 77 0
October 21, 2022 2.99 3.10 3.10 0 34 0 41.00 2.42 2.49 2.49 0 92 0
October 21, 2022 2.47 2.55 2.55 0.31 201 25 42.00 2.90 2.98 2.98 0 85 0
October 21, 2022 2.02 2.10 2.10 0.27 296 508 43.00 3.45 3.55 3.55 0 21 0
October 21, 2022 1.64 1.72 1.72 0.24 225 57 44.00 4.05 4.15 4.15 0 104 0
October 21, 2022 1.32 1.39 1.39 0.20 3,170 30 45.00 4.75 4.90 4.90 0 35 0
October 21, 2022 1.06 1.12 1.12 0.15 313 17 46.00 5.45 5.65 5.65 0 106 1
October 21, 2022 0.83 0.90 0.90 0.03 87 20 47.00 6.25 6.45 6.45 0 57 1
October 21, 2022 0.66 0.72 0.72 0.12 205 50 48.00 7.05 7.25 7.25 0 57 0
October 21, 2022 0.52 0.57 0.57 0.07 46 45 49.00 7.95 8.15 8.15 0 22 0
October 21, 2022 0.41 0.45 0.45 -0.01 174 4 50.00 8.80 9.00 9.00 0 42 0
October 21, 2022 0.24 0.29 0.29 0.01 134 3 52.00 10.65 11.00 11.00 0 43 0
October 21, 2022 0.14 0.19 0.19 0 72 0 54.00 12.60 12.85 12.85 0 50 0
October 21, 2022 0.08 0.13 0.13 0 84 0 56.00 14.55 14.80 14.80 0 18 0
October 21, 2022 0.05 0.10 0.10 0 93 1 58.00 16.55 16.80 16.80 0 44 0
October 21, 2022 0.03 0.09 0.09 0 53 0 60.00 18.45 18.80 18.80 0 40 0
October 21, 2022 0.01 0.07 0.07 0 21 0 62.00 20.50 20.80 20.80 0 20 0
October 21, 2022 0.01 0.07 0.07 0 625 0 64.00 22.50 22.80 22.80 0 0 0
November 18, 2022 11.00 11.40 11.40 0 0 0 31.00 0.55 0.62 0.62 0 3 0
November 18, 2022 10.20 10.50 10.50 0 0 0 32.00 0.65 0.72 0.72 0 50 0
November 18, 2022 9.35 9.55 9.55 0 8 0 33.00 0.78 0.83 0.83 0 25 0
November 18, 2022 8.45 8.70 8.70 0 35 0 34.00 0.93 0.98 0.98 0 94 0
November 18, 2022 7.65 7.95 7.95 0 35 0 35.00 1.09 1.16 1.16 0 15 0
November 18, 2022 6.85 7.15 7.15 0 18 0 36.00 1.30 1.36 1.36 0 41 0
November 18, 2022 6.10 6.40 6.40 0 26 0 37.00 1.55 1.61 1.61 0 3 0
November 18, 2022 5.40 5.70 5.70 0 108 0 38.00 1.83 1.89 1.89 0 32 0
November 18, 2022 4.75 4.95 4.95 0 33 0 39.00 2.17 2.23 2.23 0 23 0
November 18, 2022 4.15 4.30 4.30 0 80 0 40.00 2.55 2.61 2.61 0 8 0
November 18, 2022 3.60 3.75 3.75 0 64 0 41.00 2.99 3.05 3.05 0 14 0
November 18, 2022 3.10 3.25 3.25 0.02 60 1 42.00 3.45 3.55 3.55 0 26 0
November 18, 2022 2.65 2.75 2.75 0 36 0 43.00 4.00 4.10 4.10 0 44 0
November 18, 2022 2.25 2.36 2.36 0 60 0 44.00 4.60 4.70 4.70 0 10 0
November 18, 2022 1.91 1.99 1.99 0 5,085 0 45.00 5.20 5.35 5.35 0 76 0
November 18, 2022 1.60 1.67 1.67 0.03 75 2 46.00 5.90 6.10 6.10 0 12 0
November 18, 2022 1.34 1.42 1.42 0.19 33 1 47.00 6.60 6.85 6.85 0 46 0
November 18, 2022 1.11 1.19 1.19 0.03 82 5 48.00 7.40 7.65 7.65 0 38 0
November 18, 2022 0.93 1.00 1.00 0 46 0 49.00 8.25 8.40 8.40 0 10 0
November 18, 2022 0.77 0.84 0.84 0 165 0 50.00 9.10 9.25 9.25 0 0 0
November 18, 2022 0.52 0.58 0.58 0 202 0 52.00 10.85 11.10 11.10 0 45 0
November 18, 2022 0.35 0.41 0.41 0.01 159 20 54.00 12.65 13.05 13.05 -0.50 0 10
November 18, 2022 0.24 0.29 0.29 0 28 0 56.00 14.60 14.90 14.90 0 97 0
November 18, 2022 0.16 0.22 0.22 0 47 0 58.00 16.55 16.90 16.90 0 39 0
November 18, 2022 0.11 0.16 0.16 0 72 0 60.00 18.55 18.80 18.80 0 0 0
November 18, 2022 0.08 0.12 0.12 0 83 0 62.00 20.50 20.80 20.80 0 19 0
November 18, 2022 0.05 0.10 0.10 0 269 0 64.00 22.50 22.75 22.75 0 0 0
December 16, 2022 17.75 18.15 18.15 0 150 0 24.00 0.29 0.34 0.34 0 308 0
December 16, 2022 15.75 16.20 16.20 0 30 0 26.00 0.37 0.43 0.43 -0.09 212 5
December 16, 2022 13.95 14.30 14.30 0 0 0 28.00 0.50 0.57 0.57 0 115 0
December 16, 2022 12.00 12.45 12.45 0 58 0 30.00 0.74 0.76 0.76 0 227 0
December 16, 2022 11.15 11.45 11.45 0 0 0 31.00 0.80 0.85 0.85 0 258 0
December 16, 2022 10.25 10.55 10.55 0 55 0 32.00 0.93 1.00 1.00 0 145 0
December 16, 2022 9.45 9.75 9.75 0 0 0 33.00 1.09 1.16 1.16 0 18 0
December 16, 2022 8.60 8.95 8.95 0 78 0 34.00 1.27 1.35 1.35 0 147 0
December 16, 2022 7.80 8.10 8.10 0 17 0 35.00 1.48 1.57 1.57 0 43 0
December 16, 2022 7.05 7.35 7.35 0 155 0 36.00 1.73 1.82 1.82 0 1,218 0
December 16, 2022 6.40 6.65 6.65 0 52 0 37.00 2.02 2.11 2.11 0 50 0
December 16, 2022 5.75 5.95 5.95 0 202 0 38.00 2.35 2.44 2.44 0 183 0
December 16, 2022 5.10 5.30 5.30 0 1,000 0 39.00 2.72 2.82 2.82 0 1,060 0
December 16, 2022 4.50 4.65 4.65 0 1,151 0 40.00 3.10 3.25 3.25 0 3,302 0
December 16, 2022 3.95 4.15 4.15 0 56 0 41.00 3.55 3.70 3.70 -0.55 10 10
December 16, 2022 3.50 3.55 3.55 0.35 2,790 10 42.00 4.05 4.20 4.20 0 120 0
December 16, 2022 3.05 3.20 3.20 0 31 0 43.00 4.60 4.75 4.75 0 30 0
December 16, 2022 2.64 2.77 2.77 0.10 4,335 4 44.00 5.20 5.35 5.35 -0.60 1,116 10
December 16, 2022 2.28 2.40 2.40 0 80 0 45.00 5.85 6.00 6.00 0 30 0
December 16, 2022 1.96 2.08 2.08 0 174 0 46.00 6.55 6.70 6.70 0 49 0
December 16, 2022 1.68 1.75 1.75 0 56 0 47.00 7.25 7.45 7.45 0 70 0
December 16, 2022 1.43 1.54 1.54 0.10 234 32 48.00 7.95 8.20 8.20 0 161 2
December 16, 2022 1.24 1.34 1.34 0.03 1,200 5 49.00 8.75 9.05 9.05 0 1,266 0
December 16, 2022 1.05 1.14 1.14 0.08 320 69 50.00 9.60 9.80 9.80 0 221 0
December 16, 2022 0.74 0.82 0.82 0.02 194 30 52.00 11.25 11.50 11.50 0 1,646 0
December 16, 2022 0.54 0.61 0.61 0 49 0 54.00 13.00 13.25 13.25 0 15 0
December 16, 2022 0.45 0.52 0.52 0 142 0 55.00 13.90 14.25 14.25 0 104 0
December 16, 2022 0.38 0.45 0.45 0 107 0 56.00 14.80 15.15 15.15 0 16 0
December 16, 2022 0.27 0.34 0.34 -0.01 84 2 58.00 16.60 17.15 17.15 0 16 0
December 16, 2022 0.20 0.25 0.25 0 410 0 60.00 18.50 19.05 19.05 0 71 0
January 20, 2023 26.70 27.05 27.05 0 0 0 15.00 0.11 0.15 0.15 0 287 0
January 20, 2023 24.75 25.10 25.10 0 137 0 17.00 0.15 0.19 0.19 0 2,146 0
January 20, 2023 23.75 24.10 24.10 0 0 0 18.00 0.18 0.22 0.22 0 374 0
January 20, 2023 22.55 23.10 23.10 0 5 0 19.00 0.20 0.25 0.25 0 64 0
January 20, 2023 21.65 21.90 21.90 0 177 0 20.00 0.24 0.28 0.28 0 193 0
January 20, 2023 20.65 20.90 20.90 0 80 0 21.00 0.27 0.32 0.32 0 218 0
January 20, 2023 19.65 20.15 20.15 0 9 0 22.00 0.31 0.36 0.36 0 154 0
January 20, 2023 18.70 19.15 19.15 0 21 0 23.00 0.35 0.40 0.40 0 383 0
January 20, 2023 17.85 18.20 18.20 0 337 0 24.00 0.40 0.46 0.46 0 3,042 0
January 20, 2023 16.75 17.15 17.15 0 161 0 25.00 0.45 0.51 0.51 0 303 0
January 20, 2023 15.80 16.30 16.30 0 262 0 26.00 0.51 0.58 0.58 0 300 0
January 20, 2023 14.90 15.35 15.35 0 187 0 27.00 0.58 0.66 0.66 0 195 0
January 20, 2023 14.00 14.45 14.45 0 101 0 28.00 0.67 0.75 0.75 0 150 0
January 20, 2023 13.10 13.55 13.55 0 137 0 29.00 0.77 0.84 0.84 0 2,636 0
January 20, 2023 12.20 12.45 12.45 0 485 0 30.00 0.89 0.96 0.96 0 3,472 0
January 20, 2023 11.40 11.70 11.70 0 0 0 31.00 1.01 1.10 1.10 0 45 0
January 20, 2023 10.50 10.85 10.85 0 433 0 32.00 1.18 1.25 1.25 0 147 0
January 20, 2023 9.70 10.00 10.00 0 14 0 33.00 1.35 1.44 1.44 0 8 0
January 20, 2023 8.95 9.25 9.25 0 0 0 34.00 1.56 1.65 1.65 0 8 0
January 20, 2023 8.15 8.45 8.45 0 6,418 0 35.00 1.81 1.90 1.90 0 1,070 0
January 20, 2023 7.45 7.75 7.75 0 0 0 36.00 2.08 2.17 2.17 0 10 0
January 20, 2023 6.80 7.05 7.05 0 0 0 37.00 2.37 2.49 2.49 0 10 0
January 20, 2023 6.15 6.40 6.40 0 35 0 38.00 2.73 2.84 2.84 0 3 0
January 20, 2023 5.55 5.80 5.80 0 38 0 39.00 3.10 3.25 3.25 0 11 0
January 20, 2023 5.00 5.15 5.15 0 6,007 0 40.00 3.55 3.70 3.70 -0.50 6,603 2
January 20, 2023 4.45 4.60 4.60 0 1 1 41.00 4.00 4.15 4.15 0 16 1
January 20, 2023 4.00 4.10 4.10 0 10 1 42.00 4.50 4.65 4.65 0 5 0
January 20, 2023 3.55 3.65 3.65 0 26 0 43.00 5.05 5.20 5.20 0 0 0
January 20, 2023 3.10 3.25 3.25 0 44 0 44.00 5.65 5.80 5.80 0 1 0
January 20, 2023 2.77 2.85 2.85 0.34 1,263 3 45.00 6.30 6.45 6.45 0 4,133 0
January 20, 2023 2.43 2.55 2.55 0.20 163 6 46.00 6.95 7.10 7.10 0 42 0
January 20, 2023 2.13 2.25 2.25 0 0 0 47.00 7.65 7.90 7.90 0 1 1
January 20, 2023 1.88 1.99 1.99 0 148 0 48.00 8.35 8.60 8.60 0 115 0
January 20, 2023 1.64 1.75 1.75 0 3 0 49.00 9.10 9.35 9.35 0 0 0
January 20, 2023 1.44 1.53 1.53 0 423 0 50.00 9.90 10.15 10.15 0 71 0
January 20, 2023 1.09 1.18 1.18 0 475 0 52.00 11.50 11.75 11.75 0 49 0
January 20, 2023 0.35 0.43 0.43 0 1,231 0 60.00 18.60 19.15 19.15 0 385 0
January 20, 2023 0.02 0.09 0.09 0 279 0 80.00 38.30 38.95 38.95 0 85 0
March 17, 2023 10.85 11.20 11.20 0 21 0 32.00 1.65 1.74 1.74 0 115 0
March 17, 2023 9.35 9.65 9.65 0 4 0 34.00 2.14 2.25 2.25 0 16 0
March 17, 2023 8.00 8.30 8.30 0.40 40 35 36.00 2.72 2.86 2.86 0 4 0
March 17, 2023 6.75 6.95 6.95 0 104 0 38.00 3.45 3.60 3.60 0 66 0
March 17, 2023 5.65 5.80 5.80 0 225 0 40.00 4.35 4.50 4.50 0 118 0
March 17, 2023 4.65 4.85 4.85 0 98 0 42.00 5.35 5.50 5.50 0 38 0
March 17, 2023 3.80 4.00 4.00 0 2,749 0 44.00 6.45 6.65 6.65 0 41 0
March 17, 2023 3.10 3.25 3.25 0 124 0 46.00 7.75 7.90 7.90 0 50 0
March 17, 2023 2.50 2.66 2.66 0 354 0 48.00 9.10 9.40 9.40 0 1,855 0
March 17, 2023 2.04 2.19 2.19 0 323 0 50.00 10.60 10.90 10.90 0 36 0
March 17, 2023 1.18 1.32 1.32 0 3,454 0 55.00 14.65 14.95 14.95 0 902 0
March 17, 2023 0.70 0.80 0.80 0 366 0 60.00 19.05 19.40 19.40 0 105 0
June 16, 2023 11.35 11.70 11.70 0 40 0 32.00 2.27 2.42 2.42 0 8 0
June 16, 2023 9.95 10.35 10.35 0 0 0 34.00 2.85 3.05 3.05 0 0 0
June 16, 2023 8.70 8.95 8.95 0 1 0 36.00 3.55 3.70 3.70 0 2 0
June 16, 2023 7.50 7.90 7.90 0 590 0 38.00 4.35 4.55 4.55 0 9 0
June 16, 2023 6.45 6.70 6.70 0.50 61 1 40.00 5.25 5.45 5.45 0 16 0
June 16, 2023 5.55 5.80 5.80 0 80 0 42.00 6.30 6.50 6.50 0 20 0
June 16, 2023 4.70 4.95 4.95 0 67 0 44.00 7.45 7.65 7.65 0 74 0
June 16, 2023 4.00 4.25 4.25 0 3 0 46.00 8.65 8.90 8.90 0 74 0
June 16, 2023 3.35 3.60 3.60 0 13 0 48.00 10.00 10.25 10.25 0 16 0
June 16, 2023 2.84 3.05 3.05 0 53 0 50.00 11.40 11.75 11.75 0 48 0
June 16, 2023 1.84 2.04 2.04 0 12 0 55.00 15.30 15.65 15.65 0 26 0
June 16, 2023 1.20 1.36 1.36 0 85 0 60.00 19.50 19.90 19.90 0 222 0
January 19, 2024 26.70 27.20 27.20 0 21 0 15.00 0.45 0.56 0.56 0 425 0
January 19, 2024 22.70 23.25 23.25 0 9 0 19.00 0.78 0.94 0.94 0 280 0
January 19, 2024 21.70 22.20 22.20 0 34 0 20.00 0.88 1.07 1.07 0 28 0
January 19, 2024 20.75 21.35 21.35 0 40 0 21.00 1.01 1.20 1.20 0 134 0
January 19, 2024 19.80 20.45 20.45 0 77 0 22.00 1.17 1.35 1.35 0 52 0
January 19, 2024 18.90 19.55 19.55 0 57 0 23.00 1.30 1.52 1.52 0 74 0
January 19, 2024 18.00 18.70 18.70 0 60 0 24.00 1.47 1.70 1.70 0 67 0
January 19, 2024 17.30 17.60 17.60 0 118 0 25.00 1.67 1.86 1.86 0 95 0
January 19, 2024 16.50 16.95 16.95 0 73 0 26.00 1.90 2.10 2.10 0 52 0
January 19, 2024 15.75 16.20 16.20 0 13 0 27.00 2.12 2.33 2.33 0 7 0
January 19, 2024 15.00 15.50 15.50 0 85 0 28.00 2.36 2.59 2.59 0 19 0
January 19, 2024 14.25 14.60 14.60 0 73 0 29.00 2.63 2.86 2.86 0 34 0
January 19, 2024 13.55 13.95 13.95 0.50 202 30 30.00 2.88 3.10 3.10 0 5,172 0
January 19, 2024 12.25 12.70 12.70 0 66 0 32.00 3.50 3.80 3.80 0 1,098 0
January 19, 2024 10.45 10.75 10.75 0.55 377 2 35.00 4.65 4.95 4.95 0 10,202 0
January 19, 2024 8.00 8.25 8.25 0 1,183 0 40.00 6.95 7.25 7.25 -0.35 5,597 1
January 19, 2024 7.10 7.50 7.50 0.45 2,099 2 42.00 8.05 8.35 8.35 0 3,051 0
January 19, 2024 6.00 6.40 6.40 0 192 0 45.00 9.80 10.15 10.15 0 5,070 0
January 19, 2024 5.65 6.00 6.00 0 1,568 0 46.00 10.40 10.80 10.80 0 4,007 0
January 19, 2024 5.05 5.40 5.40 0 216 0 48.00 11.70 12.10 12.10 0 64 0
January 19, 2024 4.45 4.85 4.85 0.30 95 1 50.00 13.10 13.45 13.45 0 76 0
January 19, 2024 3.95 4.20 4.20 0 239 0 52.00 14.50 14.90 14.90 0 54 0
January 19, 2024 2.55 2.87 2.87 -0.17 1,072 5 60.00 20.75 21.25 21.25 0 95 0
January 19, 2024 0.89 1.02 1.02 0 171 0 80.00 38.50 40.80 40.80 0 29 0
January 17, 2025 14.35 15.40 15.40 0 101 0 30.00 4.50 4.90 4.90 0 10 0
January 17, 2025 11.65 12.65 12.65 0 0 0 35.00 6.40 7.50 7.50 0 0 0
January 17, 2025 9.40 10.55 10.55 0 0 0 40.00 9.00 10.05 10.05 0 10 0
January 17, 2025 7.70 8.80 8.80 0 10 0 45.00 11.80 13.05 13.05 0 10 0
January 17, 2025 6.20 7.35 7.35 0 0 0 50.00 14.95 16.25 16.25 0 0 0
January 17, 2025 4.30 5.10 5.10 0 37 0 60.00 22.10 23.40 23.40 0 5 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.