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

TECK – Teck Resources Limited

Last update: June 17, 2026 at 1:19 p.m.   (Real-time)

  • Last price: 94.580
  • Net change: 0.750
  • Bid price: 94.560
  • Ask price: 94.600
  • 30-day historical volatility: 55.01%
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: 17,390
Volume: 135
Open interest: 7,143
Volume: 50
June 26, 2026 (Weekly) 17.45 17.95 17.20 0 0 0 77.00 0.01 0.12 0.14 0 0 0
June 26, 2026 (Weekly) 16.45 16.95 16.25 0 0 0 78.00 0.02 0.14 0.17 0 0 0
June 26, 2026 (Weekly) 15.50 15.95 15.25 0 0 0 79.00 0.01 0.15 0.20 0 0 0
June 26, 2026 (Weekly) 14.50 15.00 14.30 0 0 0 80.00 0.04 0.19 0.24 0 4 0
June 26, 2026 (Weekly) 13.55 14.00 13.40 0 0 0 81.00 0.06 0.22 0.30 0 0 0
June 26, 2026 (Weekly) 12.55 13.10 12.40 0 0 0 82.00 0.10 0.29 0.35 0 0 0
June 26, 2026 (Weekly) 11.65 12.20 11.50 0 0 0 83.00 0.18 0.32 0.43 0 0 0
June 26, 2026 (Weekly) 10.70 11.25 10.60 0 5 0 84.00 0.23 0.38 0.52 0 0 0
June 26, 2026 (Weekly) 9.80 10.35 9.60 0 0 0 85.00 0.32 0.48 0.60 0 1 0
June 26, 2026 (Weekly) 9.00 9.35 8.80 0.05 3 10 86.00 0.44 0.60 0.74 0 0 0
June 26, 2026 (Weekly) 8.10 8.45 7.85 0 60 0 87.00 0.57 0.73 0.93 0 83 0
June 26, 2026 (Weekly) 7.30 7.65 7.05 0 12 0 88.00 0.72 0.91 1.11 0 20 0
June 26, 2026 (Weekly) 6.50 6.80 6.35 0.05 12 10 89.00 0.91 1.11 1.10 -0.27 0 1
June 26, 2026 (Weekly) 5.75 6.05 5.55 0 12 0 90.00 1.14 1.34 1.65 0 11 0
June 26, 2026 (Weekly) 5.05 5.35 4.90 0 12 0 91.00 1.43 1.64 1.98 0 0 0
June 26, 2026 (Weekly) 4.35 4.65 4.25 0 2 0 92.00 1.74 1.97 2.37 0.02 16 5
June 26, 2026 (Weekly) 3.75 4.05 3.70 0 0 0 93.00 2.12 2.35 2.78 0 0 0
June 26, 2026 (Weekly) 3.15 3.45 3.15 0 476 0 94.00 2.55 2.80 3.25 0 0 0
June 26, 2026 (Weekly) 2.66 2.96 2.70 0 28 0 95.00 3.00 3.30 3.80 0 152 0
June 26, 2026 (Weekly) 2.23 2.50 2.29 0 2 0 96.00 3.55 3.85 4.45 0 0 0
June 26, 2026 (Weekly) 1.85 2.09 1.93 0 0 0 97.00 4.20 4.45 5.05 0 0 0
June 26, 2026 (Weekly) 1.49 1.74 1.63 0 85 0 98.00 4.85 5.15 5.80 0 0 0
June 26, 2026 (Weekly) 1.21 1.45 1.35 0 0 0 99.00 5.55 5.85 6.55 0 0 0
June 26, 2026 (Weekly) 0.98 1.15 1.12 0 0 0 100.00 6.30 6.65 7.30 0 0 0
June 26, 2026 (Weekly) 0.63 0.81 0.80 0.03 75 1 102.00 7.90 8.25 8.95 0 0 0
June 26, 2026 (Weekly) 0.39 0.50 0.52 0 0 0 104.00 9.70 10.05 10.75 0 0 0
June 26, 2026 (Weekly) 0.21 0.35 0.39 0 0 0 106.00 11.40 11.95 12.70 0 0 0
July 3, 2026 (Weekly) 14.70 15.25 14.55 0 0 0 80.00 0.24 0.39 0.50 0 2 0
July 3, 2026 (Weekly) 13.75 14.30 13.65 0 0 0 81.00 0.30 0.47 0.59 0 0 0
July 3, 2026 (Weekly) 12.85 13.40 12.75 0 0 0 82.00 0.37 0.56 0.69 0 0 0
July 3, 2026 (Weekly) 12.00 12.50 11.80 0 0 0 83.00 0.47 0.67 0.78 0 0 0
July 3, 2026 (Weekly) 11.20 11.55 10.95 0 0 0 84.00 0.61 0.75 0.93 0 0 0
July 3, 2026 (Weekly) 10.35 10.70 10.10 0 0 0 85.00 0.73 0.90 1.11 0 0 0
July 3, 2026 (Weekly) 9.45 9.85 9.30 0 0 0 86.00 0.90 1.06 1.31 0 0 0
July 3, 2026 (Weekly) 8.65 9.00 8.50 0 4 0 87.00 1.06 1.25 1.52 0 0 0
July 3, 2026 (Weekly) 7.90 8.20 7.75 0 2 0 88.00 1.27 1.47 1.77 0 0 0
July 3, 2026 (Weekly) 7.10 7.45 7.00 0 0 0 89.00 1.53 1.73 2.05 0 0 0
July 3, 2026 (Weekly) 6.45 6.75 6.35 0 2 0 90.00 1.79 2.02 2.38 0 4 0
July 3, 2026 (Weekly) 5.75 6.05 5.70 0 2 0 91.00 2.12 2.35 2.73 0 3 0
July 3, 2026 (Weekly) 5.10 5.45 5.10 0 1 0 92.00 2.46 2.72 3.15 0 0 0
July 3, 2026 (Weekly) 4.50 4.85 4.55 0 0 0 93.00 2.88 3.15 3.60 0 0 0
July 3, 2026 (Weekly) 3.95 4.30 4.00 0 0 0 94.00 3.30 3.55 4.10 0 0 0
July 3, 2026 (Weekly) 3.50 3.75 3.55 0 0 0 95.00 3.80 4.10 4.65 0 0 0
July 3, 2026 (Weekly) 3.05 3.30 3.10 0 0 0 96.00 4.35 4.65 5.20 0 0 0
July 3, 2026 (Weekly) 2.65 2.89 2.72 0 0 0 97.00 4.95 5.20 5.80 0 0 0
July 3, 2026 (Weekly) 2.27 2.49 2.37 0 0 0 98.00 5.55 5.85 6.50 0 0 0
July 3, 2026 (Weekly) 1.95 2.17 2.08 0 0 0 99.00 6.25 6.55 7.20 0 0 0
July 3, 2026 (Weekly) 1.66 1.88 1.81 0 0 0 100.00 6.95 7.25 7.95 0 0 0
July 3, 2026 (Weekly) 1.19 1.40 1.35 0 0 0 102.00 8.45 8.80 9.50 0 0 0
July 3, 2026 (Weekly) 0.83 1.03 0.85 -0.17 0 20 104.00 10.10 10.45 11.20 0 0 0
July 3, 2026 (Weekly) 0.58 0.75 0.75 0 0 0 106.00 11.85 12.20 12.95 0 0 0
July 10, 2026 (Weekly) 15.00 15.55 14.90 0 0 0 80.00 0.51 0.68 0.81 0 0 0
July 10, 2026 (Weekly) 14.20 14.65 14.00 0 0 0 81.00 0.59 0.78 0.92 0 0 0
July 10, 2026 (Weekly) 13.35 13.70 13.10 0 0 0 82.00 0.72 0.90 1.06 0 0 0
July 10, 2026 (Weekly) 12.50 12.85 12.30 0 0 0 83.00 0.87 1.04 1.23 0 0 0
July 10, 2026 (Weekly) 11.65 12.00 11.45 0 0 0 84.00 1.02 1.19 1.41 0 0 0
July 10, 2026 (Weekly) 10.80 11.15 10.65 0 0 0 85.00 1.18 1.37 1.62 0 0 0
July 10, 2026 (Weekly) 10.00 10.35 9.85 0 0 0 86.00 1.37 1.59 1.85 0 0 0
July 10, 2026 (Weekly) 9.25 9.60 9.10 0 0 0 87.00 1.59 1.81 2.11 0 0 0
July 10, 2026 (Weekly) 8.50 8.85 8.40 0 0 0 88.00 1.84 2.08 2.39 0 0 0
July 10, 2026 (Weekly) 7.80 8.10 7.70 0 0 0 89.00 2.12 2.37 2.70 0 0 0
July 10, 2026 (Weekly) 7.10 7.45 7.05 0 0 0 90.00 2.43 2.69 3.05 0 0 0
July 10, 2026 (Weekly) 6.45 6.80 6.45 0 2 0 91.00 2.77 3.05 3.45 0 0 0
July 10, 2026 (Weekly) 5.85 6.15 5.85 0 1 0 92.00 3.15 3.45 3.85 0 0 0
July 10, 2026 (Weekly) 5.30 5.60 5.30 0 0 0 93.00 3.55 3.85 4.30 0 0 0
July 10, 2026 (Weekly) 4.75 5.05 4.80 0 0 0 94.00 4.00 4.30 4.80 0 0 0
July 10, 2026 (Weekly) 4.25 4.55 4.30 0 476 0 95.00 4.50 4.80 5.35 0 0 0
July 10, 2026 (Weekly) 3.80 4.05 3.85 0 0 0 96.00 5.05 5.35 5.95 0 0 0
July 10, 2026 (Weekly) 3.35 3.65 3.45 0 4 0 97.00 5.65 5.95 6.50 0 0 0
July 10, 2026 (Weekly) 2.98 3.25 3.10 0 0 0 98.00 6.25 6.55 7.10 0 0 0
July 10, 2026 (Weekly) 2.63 2.89 2.76 0 0 0 99.00 6.90 7.20 7.80 0 0 0
July 10, 2026 (Weekly) 2.31 2.55 2.45 0 0 0 100.00 7.55 7.85 8.55 0 0 0
July 10, 2026 (Weekly) 1.75 2.00 1.93 0 0 0 102.00 9.00 9.30 10.00 0 0 0
July 10, 2026 (Weekly) 1.32 1.55 1.51 0 0 0 104.00 10.55 10.90 11.65 0 0 0
July 10, 2026 (Weekly) 0.99 1.21 1.17 0 0 0 106.00 12.20 12.55 13.30 0 0 0
July 24, 2026 (Weekly) 15.80 16.20 15.65 0 0 0 80.00 1.08 1.39 1.56 0 0 0
July 24, 2026 (Weekly) 14.95 15.40 14.85 0 0 0 81.00 1.23 1.56 1.70 0 0 0
July 24, 2026 (Weekly) 14.05 14.60 14.05 0 0 0 82.00 1.39 1.74 1.90 0 0 0
July 24, 2026 (Weekly) 13.30 13.80 13.25 0 1 0 83.00 1.56 1.95 2.10 0 0 0
July 24, 2026 (Weekly) 12.50 13.05 12.50 0 0 0 84.00 1.77 2.17 2.39 0 0 0
July 24, 2026 (Weekly) 11.75 12.30 11.75 0 0 0 85.00 2.00 2.40 2.65 0 0 0
July 24, 2026 (Weekly) 11.05 11.55 11.00 0 0 0 86.00 2.23 2.68 2.97 0 0 0
July 24, 2026 (Weekly) 10.30 10.80 10.30 0 0 0 87.00 2.55 2.97 3.25 0 0 0
July 24, 2026 (Weekly) 9.60 10.10 9.65 0 0 0 88.00 2.81 3.30 3.60 0 0 0
July 24, 2026 (Weekly) 8.95 9.45 9.00 0 0 0 89.00 3.15 3.60 4.00 0 0 0
July 24, 2026 (Weekly) 8.35 8.80 8.40 0 0 0 90.00 3.50 4.00 4.35 0 0 0
July 24, 2026 (Weekly) 7.70 8.20 7.80 0 4 0 91.00 3.90 4.35 4.80 0 0 0
July 24, 2026 (Weekly) 7.15 7.60 7.30 0 1 0 92.00 4.30 4.80 5.20 0 0 0
July 24, 2026 (Weekly) 6.55 7.05 6.75 0 0 0 93.00 4.70 5.25 5.70 0 0 0
July 24, 2026 (Weekly) 6.05 6.50 6.25 0 0 0 94.00 5.20 5.70 6.20 0 0 0
July 24, 2026 (Weekly) 5.50 6.00 5.75 0 0 0 95.00 5.70 6.20 6.70 0 0 0
July 24, 2026 (Weekly) 5.05 5.55 5.35 0 0 0 96.00 6.25 6.75 7.30 0 0 0
July 24, 2026 (Weekly) 4.60 5.10 4.90 0 0 0 97.00 6.80 7.30 7.85 0 0 0
July 24, 2026 (Weekly) 4.20 4.70 4.50 0 0 0 98.00 7.40 7.90 8.45 0 0 0
July 31, 2026 (Weekly) 16.10 16.55 16.00 0 0 0 80.00 1.34 1.69 1.80 0 0 0
July 31, 2026 (Weekly) 15.30 15.75 15.20 0 0 0 81.00 1.50 1.87 2.00 0 0 0
July 31, 2026 (Weekly) 14.50 14.95 14.45 0 0 0 82.00 1.69 2.08 2.20 0 0 0
July 31, 2026 (Weekly) 13.70 14.20 13.75 0 0 0 83.00 1.91 2.28 2.49 0 0 0
July 31, 2026 (Weekly) 12.90 13.50 13.00 0 0 0 84.00 2.13 2.50 2.78 0 0 0
July 31, 2026 (Weekly) 12.15 12.70 12.30 0 0 0 85.00 2.40 2.81 3.00 0 0 0
July 31, 2026 (Weekly) 11.45 12.05 11.50 0 0 0 86.00 2.66 3.10 3.30 0 0 0
July 31, 2026 (Weekly) 10.75 11.25 10.80 0 0 0 87.00 2.95 3.40 3.60 0 0 0
July 31, 2026 (Weekly) 10.05 10.60 10.15 0 0 0 88.00 3.25 3.70 4.00 0 0 0
July 31, 2026 (Weekly) 9.40 9.95 9.75 0 0 0 89.00 3.60 4.05 4.40 0 0 0
July 31, 2026 (Weekly) 8.80 9.30 9.10 0 0 0 90.00 3.95 4.45 4.80 0 0 0
July 31, 2026 (Weekly) 8.20 8.70 8.60 0 0 0 91.00 4.35 4.80 5.20 0 0 0
July 31, 2026 (Weekly) 7.60 8.10 7.95 0 0 0 92.00 4.75 5.25 5.60 0 0 0
July 31, 2026 (Weekly) 7.05 7.55 7.40 0 0 0 93.00 5.20 5.70 6.25 0 0 0
July 31, 2026 (Weekly) 6.55 7.05 6.95 0 0 0 94.00 5.65 6.20 6.70 0 0 0
July 31, 2026 (Weekly) 6.05 6.30 6.45 0 1 0 95.00 6.15 6.65 7.20 0 0 0
July 31, 2026 (Weekly) 5.55 6.05 6.00 0 0 0 96.00 6.70 7.20 7.70 0 0 0
July 31, 2026 (Weekly) 5.15 5.65 5.50 0 0 0 97.00 7.25 7.75 8.40 0 0 0
July 31, 2026 (Weekly) 4.70 5.20 0 0 0 0 98.00 7.85 8.35 0 0 0 0
June 19, 2026 60.10 61.00 60.50 0 0 0 34.00 0 0.08 0.09 0 131 0
June 19, 2026 58.10 59.00 58.50 0 0 0 36.00 0 0.07 0.08 0 147 0
June 19, 2026 56.10 57.00 56.50 0 0 0 38.00 0 0.07 0.08 0 125 0
June 19, 2026 54.10 55.00 54.55 0 60 0 40.00 0 0.07 0.08 0 153 0
June 19, 2026 52.10 53.00 52.15 0 30 0 42.00 0 0.06 0.07 0 39 0
June 19, 2026 50.10 51.00 50.10 0 0 0 44.00 0 0.05 0.06 0 20 0
June 19, 2026 48.10 49.00 48.15 0 0 0 46.00 0 0.06 0.07 0 110 0
June 19, 2026 47.10 48.00 47.10 0 0 0 47.00 0 0.06 0.07 0 32 0
June 19, 2026 46.10 47.00 46.10 0 0 0 48.00 0 0.05 0.06 0 20 0
June 19, 2026 45.10 46.00 45.10 0 0 0 49.00 0 0.06 0.07 0 9 0
June 19, 2026 44.10 45.00 44.10 0 0 0 50.00 0 0.05 0.06 0 71 0
June 19, 2026 42.10 43.00 42.10 0 0 0 52.00 0 0.05 0.06 0 20 0
June 19, 2026 40.40 40.80 40.05 0 0 0 54.00 0 0.06 0.07 0 79 0
June 19, 2026 39.40 39.80 39.05 0 0 0 55.00 0 0.05 0.06 0 200 0
June 19, 2026 38.40 38.85 38.05 0 0 0 56.00 0 0.04 0.05 0 32 0
June 19, 2026 36.40 36.80 36.05 0 0 0 58.00 0 0.05 0.06 0 88 0
June 19, 2026 34.40 34.80 34.05 0 0 0 60.00 0 0.06 0.07 0 193 0
June 19, 2026 32.40 32.80 32.05 0 0 0 62.00 0 0.05 0.06 0 134 0
June 19, 2026 30.40 30.80 30.05 0 0 0 64.00 0 0.05 0.06 0 36 0
June 19, 2026 29.40 29.80 29.05 0 0 0 65.00 0 0.06 0.07 0 118 0
June 19, 2026 28.40 28.80 28.05 0 0 0 66.00 0 0.05 0.06 0 22 0
June 19, 2026 26.40 26.80 26.05 0 0 0 68.00 0 0.05 0.06 0 59 0
June 19, 2026 24.40 24.80 24.05 0 0 0 70.00 0 0.04 0.05 0 126 0
June 19, 2026 22.40 22.80 22.10 0 0 0 72.00 0 0.04 0.05 0 72 0
June 19, 2026 20.40 20.80 20.10 0 0 0 74.00 0 0.04 0.05 0 111 0
June 19, 2026 19.40 19.80 19.10 0 0 0 75.00 0 0.04 0.05 0 71 0
June 19, 2026 18.40 18.80 18.10 0 0 0 76.00 0 0.05 0.05 0 65 0
June 19, 2026 17.40 17.80 17.10 0 0 0 77.00 0 0.06 0.07 0 0 0
June 19, 2026 16.40 16.80 16.10 0 20 0 78.00 0 0.04 0.04 0 142 0
June 19, 2026 15.40 15.80 15.10 0 0 0 79.00 0 0.05 0.06 0 14 0
June 19, 2026 14.40 14.85 14.10 0 67 0 80.00 0 0.05 0.06 0 55 0
June 19, 2026 13.40 13.85 13.10 0 0 0 81.00 0 0.06 0.07 0 30 0
June 19, 2026 12.40 12.85 12.10 0 45 0 82.00 0 0.05 0.06 0 97 0
June 19, 2026 11.40 11.85 11.15 0 0 0 83.00 0 0.07 0.09 0 2 0
June 19, 2026 10.40 10.90 10.65 0.50 43 1 84.00 0 0.07 0.10 0 20 0
June 19, 2026 9.40 9.85 9.15 0 15 0 85.00 0 0.09 0.14 0 0 0
June 19, 2026 8.40 8.85 8.20 0 88 0 86.00 0 0.11 0.18 0 10 0
June 19, 2026 7.40 7.90 7.25 0 84 0 87.00 0.01 0.14 0.23 0 0 0
June 19, 2026 6.45 6.95 6.30 0 466 0 88.00 0.03 0.18 0.32 0 4 0
June 19, 2026 5.50 6.05 5.35 0 10 0 89.00 0.06 0.23 0.41 0 22 0
June 19, 2026 4.70 5.05 4.95 0.45 573 10 90.00 0.19 0.33 0.57 0 158 0
June 19, 2026 3.80 4.15 3.70 0 16 0 91.00 0.30 0.50 0.80 0 0 0
June 19, 2026 2.99 3.35 2.95 0 97 0 92.00 0.47 0.70 0.75 -0.34 225 2
June 19, 2026 2.31 2.59 2.30 0 72 0 93.00 0.74 1.00 1.48 0 20 0
June 19, 2026 1.70 1.98 1.76 0 48 0 94.00 1.10 1.38 1.92 0 0 0
June 19, 2026 1.16 1.44 1.31 0 366 0 95.00 1.65 1.89 2.55 0 0 0
June 19, 2026 0.81 0.99 0.99 0 144 0 96.00 2.19 2.46 2.45 -0.70 0 10
June 19, 2026 0.51 0.74 0.72 0 10 0 97.00 2.89 3.20 3.95 0 0 0
June 19, 2026 0.30 0.49 0.53 0 154 0 98.00 3.65 4.00 4.80 0 0 0
June 19, 2026 0.18 0.30 0.38 0 12 0 99.00 4.55 4.90 5.65 0 0 0
June 19, 2026 0.06 0.20 0.28 0 51 0 100.00 5.35 5.85 6.60 0 0 0
June 19, 2026 0.01 0.16 0.15 0 100 0 102.00 7.25 7.75 8.45 0 0 0
June 19, 2026 0 0.10 0.11 0 0 0 104.00 9.20 9.70 10.40 0 0 0
June 19, 2026 0 0.07 0.09 0 32 0 105.00 10.00 10.65 11.50 0 0 0
June 19, 2026 0 0.06 0.08 0 5 0 106.00 11.20 11.70 12.40 0 0 0
June 19, 2026 0 0.06 0.07 0 75 0 110.00 15.00 15.90 16.50 0 0 0
June 19, 2026 0 0.12 0.13 0 0 0 115.00 20.00 20.90 21.50 0 0 0
June 19, 2026 0 0.12 0.13 0 0 0 120.00 25.00 25.90 26.50 0 0 0
July 17, 2026 44.05 45.10 44.30 0 0 0 50.00 0 0.07 0.07 0 24 0
July 17, 2026 42.10 43.10 42.30 0 0 0 52.00 0 0.07 0.08 0 84 0
July 17, 2026 40.50 40.95 40.15 0 0 0 54.00 0 0.07 0.07 0 12 0
July 17, 2026 38.50 38.95 38.20 0 0 0 56.00 0 0.07 0.07 0 2 0
July 17, 2026 36.50 36.95 36.20 0 0 0 58.00 0 0.08 0.08 0 23 0
July 17, 2026 34.55 34.95 34.20 0 0 0 60.00 0 0.08 0.08 0 42 0
July 17, 2026 32.55 32.95 32.20 0 13 0 62.00 0.01 0.09 0.10 0 4 0
July 17, 2026 30.55 31.00 30.25 0 0 0 64.00 0.01 0.11 0.14 0 55 0
July 17, 2026 28.55 29.05 28.25 0 11 0 66.00 0.04 0.14 0.18 0 446 0
July 17, 2026 26.60 27.05 26.35 0 1 0 68.00 0.07 0.22 0.25 0 50 0
July 17, 2026 24.65 25.10 24.40 0 2 0 70.00 0.11 0.28 0.35 0 57 0
July 17, 2026 22.70 23.20 22.55 0 34 0 72.00 0.18 0.39 0.46 0 9 0
July 17, 2026 20.80 21.35 20.65 0 3 0 74.00 0.27 0.50 0.58 0 88 0
July 17, 2026 18.95 19.50 18.85 0 3 0 76.00 0.42 0.63 0.76 0 25 0
July 17, 2026 17.15 17.65 17.05 0 1 0 78.00 0.59 0.80 0.97 0 15 0
July 17, 2026 15.45 15.85 15.25 0 19 0 80.00 0.80 1.03 1.16 0 56 0
July 17, 2026 13.70 14.15 13.55 0 44 0 82.00 1.09 1.33 1.48 0 80 0
July 17, 2026 12.10 12.55 12.00 0 94 0 84.00 1.43 1.69 1.90 0 10 0
July 17, 2026 10.55 11.00 10.50 0 60 0 86.00 1.86 2.10 2.43 0 14 0
July 17, 2026 9.10 9.50 9.05 0 3,905 0 88.00 2.40 2.70 2.99 0 0 0
July 17, 2026 7.75 8.15 7.80 0 83 0 90.00 3.05 3.40 3.65 0 7 0
July 17, 2026 7.15 7.50 0 0 0 0 91.00 3.40 3.75 0 0 0 0
July 17, 2026 6.50 6.90 6.65 0 3,189 0 92.00 3.80 4.15 4.50 0 0 0
July 17, 2026 5.95 6.35 0 0 0 0 93.00 4.20 4.60 0 0 0 0
July 17, 2026 5.45 5.80 5.55 0 124 0 94.00 4.70 5.05 5.45 0 0 0
July 17, 2026 4.95 5.30 5.00 0 271 0 95.00 5.20 5.55 6.00 0 153 0
July 17, 2026 4.45 4.85 4.65 0 1,426 0 96.00 5.70 6.05 6.65 0 95 0
July 17, 2026 4.05 4.35 4.15 4.15 0 12 97.00 6.25 6.65 0 0 0 0
July 17, 2026 3.60 4.00 3.50 -0.30 166 30 98.00 6.85 7.25 7.85 0 0 0
July 17, 2026 2.93 3.30 3.20 0 799 0 100.00 8.15 8.50 9.15 0 0 0
July 17, 2026 1.65 1.94 1.89 0 39 0 105.00 11.85 12.15 12.95 0 0 0
July 17, 2026 0.89 1.10 1.09 0 25 0 110.00 16.05 16.40 17.10 0 0 0
July 17, 2026 0.44 0.67 0.71 0 0 0 115.00 20.50 21.00 21.75 0 0 0
July 17, 2026 0.20 0.41 0.43 0 11 0 120.00 25.30 25.85 26.55 0 0 0
August 21, 2026 44.35 45.25 44.70 0 0 0 50.00 0.01 0.10 0.11 0 1 0
August 21, 2026 42.35 43.25 42.70 0 0 0 52.00 0.01 0.10 0.12 0 10 0
August 21, 2026 40.65 41.10 40.40 0 0 0 54.00 0.04 0.14 0.16 0 0 0
August 21, 2026 38.70 39.15 38.45 0 0 0 56.00 0.06 0.17 0.21 0 0 0
August 21, 2026 36.75 37.20 36.50 0 1 0 58.00 0.10 0.23 0.27 0 0 0
August 21, 2026 34.85 35.35 34.55 0 0 0 60.00 0.15 0.29 0.35 0 14 0
August 21, 2026 32.90 33.35 32.65 0 0 0 62.00 0.22 0.39 0.44 0 2 0
August 21, 2026 31.00 31.45 30.80 0 15 0 64.00 0.31 0.48 0.58 0 0 0
August 21, 2026 29.10 29.60 28.95 0 1 0 66.00 0.42 0.61 0.72 0 21 0
August 21, 2026 27.25 27.80 27.10 0 20 0 68.00 0.58 0.75 0.87 0 2 0
August 21, 2026 25.45 26.00 25.35 0 24 0 70.00 0.73 0.93 1.04 0 52 0
August 21, 2026 23.65 24.20 23.55 0 18 0 72.00 0.95 1.15 1.29 0 25 0
August 21, 2026 21.95 22.40 21.75 0 1 0 74.00 1.19 1.37 1.54 0 10 0
August 21, 2026 20.30 20.65 20.05 0 4 0 76.00 1.47 1.66 1.86 0 15 0
August 21, 2026 18.65 19.00 18.50 0 59 0 78.00 1.81 2.02 2.24 0 25 0
August 21, 2026 17.05 17.45 16.90 0 47 0 80.00 2.20 2.42 2.66 0 31 0
August 21, 2026 15.55 15.90 15.40 0 6 0 82.00 2.65 2.89 3.15 0 63 0
August 21, 2026 14.10 14.45 14.00 0 5 0 84.00 3.15 3.45 3.70 0 0 0
August 21, 2026 12.70 13.05 12.60 0 0 0 86.00 3.75 4.05 4.30 0 52 0
August 21, 2026 11.40 11.70 11.35 0 38 0 88.00 4.45 4.75 5.15 0 10 0
August 21, 2026 10.15 10.50 10.15 0 10 0 90.00 5.20 5.50 5.95 0 10 0
August 21, 2026 9.00 9.35 9.05 0 7 0 92.00 6.05 6.35 6.75 0 0 0
August 21, 2026 7.95 8.30 8.05 0 50 0 94.00 7.00 7.30 7.75 0 50 0
August 21, 2026 7.00 7.35 7.10 0 102 0 96.00 8.05 8.35 8.85 0 102 0
August 21, 2026 6.15 6.45 6.25 0 13 0 98.00 9.15 9.50 10.05 0 0 0
August 21, 2026 5.35 5.65 5.50 0 20 20 100.00 10.35 10.70 10.65 -0.60 0 12
August 21, 2026 3.75 4.05 3.55 -0.40 79 1 105.00 13.75 14.10 14.70 0 0 0
August 21, 2026 2.60 2.87 2.78 0 93 0 110.00 17.55 17.95 18.60 0 0 0
August 21, 2026 1.76 1.99 1.96 0 77 0 115.00 21.70 22.10 22.80 0 0 0
August 21, 2026 1.19 1.39 1.38 0 36 0 120.00 26.15 26.50 27.20 0 0 0
September 18, 2026 52.30 53.45 52.70 0 0 0 42.00 0.01 0.10 0.10 0 191 0
September 18, 2026 50.15 51.35 50.80 0 0 0 44.00 0.01 0.12 0.12 0 224 0
September 18, 2026 48.20 49.25 48.85 0 11 0 46.00 0.02 0.12 0.13 0 49 0
September 18, 2026 46.25 47.40 46.95 0 4 0 48.00 0.04 0.14 0.16 0 21 0
September 18, 2026 44.45 45.45 44.90 0 15 0 50.00 0.07 0.18 0.20 0 17 0
September 18, 2026 42.55 43.55 43.05 0 0 0 52.00 0.11 0.22 0.26 0 15 0
September 18, 2026 40.85 41.40 40.65 0 0 0 54.00 0.14 0.28 0.33 0 15 0
September 18, 2026 39.85 40.45 39.70 0 59 0 55.00 0.18 0.32 0.37 0 63 0
September 18, 2026 38.95 39.50 38.75 0 0 0 56.00 0.21 0.37 0.42 0 0 0
September 18, 2026 37.05 37.55 36.85 0 0 0 58.00 0.30 0.47 0.52 0 30 0
September 18, 2026 35.15 35.70 35.00 0 5 0 60.00 0.40 0.56 0.63 0 28 0
September 18, 2026 33.25 33.80 33.10 0 0 0 62.00 0.52 0.70 0.81 0 0 0
September 18, 2026 31.40 31.95 31.30 0 7 0 64.00 0.67 0.87 0.97 0 0 0
September 18, 2026 30.50 31.05 30.40 0 28 0 65.00 0.75 0.95 1.04 0 15 0
September 18, 2026 29.60 30.15 29.50 0 0 0 66.00 0.85 1.05 1.17 0 28 0
September 18, 2026 27.80 28.35 27.75 0 5 0 68.00 1.05 1.27 1.40 0 33 0
September 18, 2026 26.05 26.65 26.00 0 93 0 70.00 1.28 1.51 1.65 0 18 0
September 18, 2026 24.45 24.85 24.25 0 4 0 72.00 1.56 1.74 1.92 0 2 0
September 18, 2026 22.75 23.20 22.60 0 0 0 74.00 1.88 2.08 2.27 0 0 0
September 18, 2026 21.95 22.35 21.75 0 113 0 75.00 2.06 2.28 2.48 0 7 0
September 18, 2026 21.15 21.55 21.00 0 30 0 76.00 2.25 2.47 2.65 0 0 0
September 18, 2026 19.60 20.00 19.45 0 5 0 78.00 2.66 2.90 3.10 0 6 0
September 18, 2026 18.10 18.50 18.00 0 35 0 80.00 3.15 3.40 3.60 0 45 0
September 18, 2026 16.65 17.05 16.55 0 108 0 82.00 3.65 3.90 4.20 0 4 0
September 18, 2026 15.25 15.60 15.15 0 4 0 84.00 4.25 4.55 4.80 0 0 0
September 18, 2026 14.60 14.95 14.50 0 28 0 85.00 4.60 4.85 5.20 0 14 0
September 18, 2026 13.95 14.30 13.90 0 12 0 86.00 4.90 5.25 5.50 0 10 0
September 18, 2026 12.70 13.05 12.65 0 12 0 88.00 5.65 5.95 6.30 0 40 0
September 18, 2026 11.55 11.85 11.55 0 12 0 90.00 6.45 6.80 7.15 0 11 0
September 18, 2026 10.40 10.75 10.45 0 43 0 92.00 7.35 7.70 8.15 0 13 0
September 18, 2026 9.40 9.75 9.45 0 0 0 94.00 8.30 8.65 9.15 0 0 0
September 18, 2026 8.90 9.25 9.00 0 19 0 95.00 8.85 9.15 9.65 0 0 0
September 18, 2026 8.45 8.80 8.55 0 0 0 96.00 9.35 9.70 10.20 0 0 0
September 18, 2026 7.55 7.90 7.70 0 3 0 98.00 10.50 10.80 11.35 0 0 0
September 18, 2026 6.75 7.10 6.90 0 30 0 100.00 11.70 12.00 12.55 0 0 0
September 18, 2026 5.05 5.40 5.25 0 36 0 105.00 14.95 15.30 15.90 0 0 0
September 18, 2026 3.75 4.05 4.00 0 158 0 110.00 18.60 18.95 19.60 0 0 0
September 18, 2026 2.74 3.00 3.00 0 0 0 115.00 22.55 22.95 23.65 0 0 0
September 18, 2026 1.99 2.23 2.23 0 56 0 120.00 26.80 27.20 27.90 0 0 0
October 16, 2026 33.60 34.25 33.60 0 40 0 62.00 0.83 1.13 1.24 0 0 0
October 16, 2026 31.85 32.45 31.85 0 0 0 64.00 1.02 1.34 1.43 0 1 0
October 16, 2026 30.05 30.75 30.15 0 89 0 66.00 1.25 1.59 1.69 0 16 0
October 16, 2026 28.30 29.00 28.45 0 0 0 68.00 1.43 1.85 1.90 0 6 0
October 16, 2026 26.80 27.25 26.75 0 10 0 70.00 1.73 2.15 2.20 0 0 0
October 16, 2026 25.10 25.60 25.05 0 0 0 72.00 2.05 2.43 2.50 0 0 0
October 16, 2026 23.50 24.05 23.65 0 2 0 74.00 2.40 2.83 3.05 0 2 0
October 16, 2026 21.90 22.50 22.15 0 0 0 76.00 2.84 3.30 3.50 0 0 0
October 16, 2026 20.40 21.10 20.60 0 12 0 78.00 3.35 3.75 4.00 0 0 0
October 16, 2026 18.90 19.60 19.20 0 0 0 80.00 3.95 4.40 4.60 0 0 0
October 16, 2026 17.55 18.25 17.85 0 0 0 82.00 4.50 5.00 5.10 0 0 0
October 16, 2026 16.20 16.85 16.55 0 0 0 84.00 5.20 5.60 5.80 0 0 0
October 16, 2026 14.90 15.60 15.30 0 2 0 86.00 5.80 6.40 6.60 0 0 0
October 16, 2026 13.70 14.40 14.10 0 0 0 88.00 6.65 7.20 7.40 0 12 0
October 16, 2026 12.60 13.30 13.00 0 3 0 90.00 7.50 8.10 8.30 0 0 0
October 16, 2026 11.50 12.20 11.95 0 12 0 92.00 8.40 8.95 9.30 0 0 0
October 16, 2026 10.55 11.20 10.90 0 0 0 94.00 9.45 9.95 10.30 0 22 0
October 16, 2026 9.60 10.30 10.00 0 5 0 96.00 10.55 11.00 11.45 0 0 0
October 16, 2026 8.75 9.45 9.20 0 0 0 98.00 11.55 12.10 12.60 0 0 0
October 16, 2026 7.95 8.60 8.40 0 2 0 100.00 12.80 13.30 13.80 0 0 0
October 16, 2026 6.25 6.85 6.70 0 25 0 105.00 16.05 16.60 17.05 0 0 0
October 16, 2026 4.80 5.40 5.20 0 3 0 110.00 19.55 20.15 20.65 0 0 0
October 16, 2026 3.70 4.25 4.20 0 0 0 115.00 23.35 23.95 24.65 0 0 0
October 16, 2026 2.90 3.35 3.30 0 5 0 120.00 27.45 28.20 28.80 0 0 0
November 20, 2026 32.15 33.60 33.00 0 0 0 64.00 1.50 1.91 1.99 0 0 0
November 20, 2026 30.70 32.00 31.55 0 0 0 66.00 1.80 2.21 2.29 0 0 0
November 20, 2026 28.85 30.25 29.85 0 0 0 68.00 2.10 2.52 2.79 0 0 0
November 20, 2026 27.30 28.60 28.25 0 0 0 70.00 2.36 3.05 3.05 0 15 0
November 20, 2026 26.15 26.60 26.05 0 0 0 72.00 2.85 3.20 3.40 0 0 0
November 20, 2026 24.55 25.10 24.55 0 2 0 74.00 3.30 3.65 3.85 0 10 0
November 20, 2026 23.10 23.60 23.10 0 0 0 76.00 3.80 4.15 4.40 0 0 0
November 20, 2026 21.65 22.15 21.70 0 0 0 78.00 4.40 4.70 4.95 0 0 0
November 20, 2026 20.30 20.80 20.35 0 0 0 80.00 4.95 5.35 5.60 0 0 0
November 20, 2026 18.95 19.45 19.05 0 0 0 82.00 5.65 6.00 6.25 0 0 0
November 20, 2026 17.70 18.15 17.80 0 0 0 84.00 6.35 6.70 7.00 0 0 0
November 20, 2026 16.50 16.95 16.60 0 0 0 86.00 7.10 7.50 7.80 0 0 0
November 20, 2026 15.30 15.80 15.50 0 5 0 88.00 7.95 8.30 8.65 0 1 0
November 20, 2026 14.20 14.70 14.40 0 0 0 90.00 8.85 9.20 9.55 0 0 0
November 20, 2026 13.25 13.65 13.35 0 0 0 92.00 9.75 10.15 10.65 0 0 0
November 20, 2026 12.20 12.65 12.40 0 0 0 94.00 10.75 11.15 11.60 0 0 0
November 20, 2026 11.30 11.70 11.45 0 0 0 96.00 11.80 12.20 12.75 0 0 0
November 20, 2026 10.35 10.90 10.60 0 0 0 98.00 12.90 13.30 13.85 0 0 0
November 20, 2026 9.50 10.05 9.80 0 1 0 100.00 14.10 14.50 15.05 0 0 0
November 20, 2026 7.85 8.20 8.05 0 30 0 105.00 17.25 17.65 18.25 0 0 0
November 20, 2026 6.30 6.75 6.60 0 13 0 110.00 20.75 21.15 21.75 0 0 0
November 20, 2026 5.05 5.45 5.35 0 0 0 115.00 24.50 24.90 25.55 0 0 0
November 20, 2026 4.05 4.40 4.25 0 58 0 120.00 28.45 29.00 29.65 0 0 0
December 18, 2026 45.05 46.40 46.20 0 88 0 50.00 0.41 0.69 0.76 0 82 0
December 18, 2026 40.85 41.55 40.85 0 13 0 55.00 0.91 1.10 1.10 0 6 0
December 18, 2026 36.45 37.15 36.50 0 2 0 60.00 1.41 1.64 1.75 0 55 0
December 18, 2026 32.25 32.95 32.30 0 68 0 65.00 2.11 2.31 2.48 0 574 0
December 18, 2026 28.25 28.85 28.35 0 31 0 70.00 2.96 3.25 3.45 0 20 0
December 18, 2026 25.20 25.75 0 0 0 0 74.00 3.90 4.20 0 0 0 0
December 18, 2026 24.50 25.05 24.50 0 11 0 75.00 4.15 4.50 4.70 0 84 0
December 18, 2026 23.80 24.30 0 0 0 0 76.00 4.45 4.75 0 0 0 0
December 18, 2026 22.40 22.90 0 0 0 0 78.00 5.00 5.35 0 0 0 0
December 18, 2026 20.95 21.55 21.10 0 113 0 80.00 5.60 6.00 6.25 0 6 0
December 18, 2026 19.75 20.25 0 0 0 0 82.00 6.25 6.70 0 0 0 0
December 18, 2026 18.50 19.00 0 0 0 0 84.00 7.00 7.40 0 0 0 0
December 18, 2026 17.95 18.40 18.00 0 91 0 85.00 7.45 7.80 8.15 0 5 0
December 18, 2026 17.35 17.80 0 0 0 0 86.00 7.85 8.20 0 0 0 0
December 18, 2026 16.20 16.65 0 0 0 0 88.00 8.65 9.05 0 0 0 0
December 18, 2026 15.05 15.60 15.25 0 120 0 90.00 9.60 9.95 10.35 0 0 0
December 18, 2026 14.05 14.55 0 0 0 0 92.00 10.50 10.90 0 0 0 0
December 18, 2026 13.05 13.55 0 0 0 0 94.00 11.50 11.90 0 0 0 0
December 18, 2026 12.70 13.15 12.75 0 51 0 95.00 12.05 12.45 12.95 0 12 0
December 18, 2026 12.25 12.65 0 0 0 0 96.00 12.60 13.00 0 0 0 0
December 18, 2026 11.40 11.75 0 0 0 0 98.00 13.70 14.10 0 0 0 0
December 18, 2026 10.55 11.00 10.65 0 179 0 100.00 14.90 15.30 15.80 0 12 0
December 18, 2026 8.70 9.15 8.85 0 115 0 105.00 18.00 18.45 19.00 0 12 0
December 18, 2026 7.25 7.70 7.35 0 117 0 110.00 21.55 21.85 22.45 0 1 0
December 18, 2026 5.75 6.30 6.20 0 20 0 115.00 25.10 25.55 26.20 0 1 0
December 18, 2026 4.85 5.20 5.10 0 1 0 120.00 29.00 29.50 30.20 0 0 0
March 19, 2027 45.85 47.45 46.90 0 0 0 50.00 0.96 1.29 1.39 0 6 0
March 19, 2027 41.80 42.55 41.95 0 0 0 55.00 1.53 1.87 2.00 0 0 0
March 19, 2027 37.55 38.40 37.75 0 0 0 60.00 2.21 2.69 2.88 0 2 0
March 19, 2027 33.65 34.25 33.75 0 12 0 65.00 3.05 3.55 3.70 0 2 0
March 19, 2027 29.85 30.60 30.10 0 17 0 70.00 4.30 4.75 4.90 0 50 0
March 19, 2027 26.30 27.10 26.65 0 0 0 75.00 5.65 6.20 6.40 0 2 0
March 19, 2027 23.10 23.95 23.40 0 0 0 80.00 7.30 7.90 8.15 0 0 0
March 19, 2027 20.10 20.85 20.55 0 12 0 85.00 9.30 9.85 10.20 0 0 0
March 19, 2027 17.40 18.15 17.90 0 25 0 90.00 11.60 12.15 12.60 0 0 0
March 19, 2027 15.10 15.75 15.60 0 0 0 95.00 13.85 14.70 15.20 0 0 0
March 19, 2027 13.00 13.65 13.50 0 8 0 100.00 16.65 17.55 18.05 0 1 0
March 19, 2027 11.20 11.80 11.70 0 3 0 105.00 20.05 20.65 21.25 0 2 0
March 19, 2027 9.55 10.15 10.10 0 2 0 110.00 23.00 24.00 24.65 0 0 0
March 19, 2027 8.20 8.75 8.70 0 10 0 115.00 27.05 27.55 28.25 0 0 0
March 19, 2027 7.00 7.55 7.50 0 10 0 120.00 30.80 31.35 32.00 0 0 0
June 18, 2027 26.40 29.40 0 0 0 0 75.00 6.30 7.50 0 0 0 0
June 18, 2027 23.30 26.30 0 0 0 0 80.00 8.10 9.30 0 0 0 0
June 18, 2027 20.50 23.50 0 0 0 0 85.00 10.10 12.10 0 0 0 0
June 18, 2027 18.40 20.40 0 0 0 0 90.00 12.10 14.10 13.50 13.50 0 20
June 18, 2027 16.10 18.10 17.45 17.45 0 20 95.00 14.70 16.70 0 0 0 0
June 18, 2027 14.10 16.10 0 0 0 0 100.00 17.60 19.60 0 0 0 0
June 18, 2027 10.60 12.60 0 0 0 0 110.00 23.50 26.50 0 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.