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

TECK – Teck Resources Limited, Cl. B

Last update: May 24, 2022 at 3:17 p.m.   (Real-time)

  • Last price: 52.390
  • Net change: 0.680
  • Bid price: 52.380
  • Ask price: 52.390
  • 30-day historical volatility: 64.21%
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: 12,204
Volume: 1,478
Open interest: 10,658
Volume: 359
May 27, 2022 (Weekly) 8.25 8.65 8.10 0 0 0 44.00 0.03 0.13 0.11 -0.14 7 1
May 27, 2022 (Weekly) 7.80 8.10 7.60 0 0 0 44.50 0.04 0.15 0.24 0 0 0
May 27, 2022 (Weekly) 7.25 7.60 7.10 0 1 0 45.00 0.04 0.13 0.24 0 6 0
May 27, 2022 (Weekly) 6.85 7.20 6.65 0 0 0 45.50 0.05 0.17 0.25 0 7 0
May 27, 2022 (Weekly) 6.35 6.65 6.20 0 20 0 46.00 0.06 0.19 0.25 0 7 0
May 27, 2022 (Weekly) 5.85 6.15 5.75 0 20 0 46.50 0.07 0.17 0.26 0 14 0
May 27, 2022 (Weekly) 5.35 5.70 5.10 0 10 0 47.00 0.09 0.19 0.30 0 2 0
May 27, 2022 (Weekly) 4.85 5.20 4.65 0 14 0 47.50 0.11 0.21 0.36 0 10 0
May 27, 2022 (Weekly) 4.40 4.70 4.25 0 0 0 48.00 0.13 0.23 0.43 0 40 0
May 27, 2022 (Weekly) 4.00 4.20 3.80 0 0 0 48.50 0.17 0.25 0.22 -0.29 38 20
May 27, 2022 (Weekly) 3.55 3.75 3.40 0 12 0 49.00 0.21 0.26 0.28 -0.33 129 9
May 27, 2022 (Weekly) 3.10 3.30 2.99 0 27 0 49.50 0.27 0.33 0.73 0 2 0
May 27, 2022 (Weekly) 2.67 2.88 2.62 0 30 0 50.00 0.34 0.41 0.44 -0.43 74 150
May 27, 2022 (Weekly) 1.96 2.10 2.30 0.34 76 22 51.00 0.58 0.65 0.73 -0.50 26 14
May 27, 2022 (Weekly) 1.33 1.43 1.50 0.09 101 40 52.00 0.94 1.01 0.84 -0.87 0 15
May 27, 2022 (Weekly) 0.83 0.92 1.15 0.16 35 29 53.00 1.40 1.53 2.30 0 0 0
May 27, 2022 (Weekly) 0.49 0.56 0.78 0.11 134 22 54.00 2.04 2.19 3.00 0 0 0
May 27, 2022 (Weekly) 0.27 0.33 0.45 0.01 30 4 55.00 2.80 2.98 3.80 0 0 0
May 27, 2022 (Weekly) 0.14 0.25 0.19 -0.10 48 1 56.00 3.65 3.90 4.65 0 0 0
May 27, 2022 (Weekly) 0.07 0.18 0.25 0 10 0 57.00 4.55 4.90 5.75 0 0 0
May 27, 2022 (Weekly) 0.03 0.14 0.21 0 615 0 58.00 5.55 5.85 6.65 0 0 0
June 3, 2022 (Weekly) 8.40 8.75 8.30 0 0 0 44.00 0.13 0.24 0.29 0 3 0
June 3, 2022 (Weekly) 7.90 8.25 7.85 0 0 0 44.50 0.15 0.25 0.33 0 14 0
June 3, 2022 (Weekly) 7.40 7.80 7.25 0 0 0 45.00 0.18 0.25 0.37 0 2 0
June 3, 2022 (Weekly) 6.95 7.30 6.80 0 14 0 45.50 0.20 0.25 0.25 -0.17 0 21
June 3, 2022 (Weekly) 6.45 6.85 6.35 0 0 0 46.00 0.23 0.28 0.48 0 10 0
June 3, 2022 (Weekly) 6.10 6.35 5.90 0 0 0 46.50 0.27 0.32 0.54 0 3 0
June 3, 2022 (Weekly) 5.65 5.90 5.45 0 0 0 47.00 0.31 0.37 0.62 0 0 0
June 3, 2022 (Weekly) 5.20 5.45 5.05 0 0 0 47.50 0.37 0.43 0.70 0 3 0
June 3, 2022 (Weekly) 4.75 5.00 4.65 0 5 0 48.00 0.43 0.49 0.81 0 0 0
June 3, 2022 (Weekly) 4.35 4.60 4.25 0 0 0 48.50 0.50 0.57 0.92 0 17 0
June 3, 2022 (Weekly) 3.95 4.15 4.15 0.30 10 5 49.00 0.59 0.67 0.68 -0.37 24 16
June 3, 2022 (Weekly) 3.55 3.75 3.50 0 0 0 49.50 0.69 0.78 1.20 0 10 0
June 3, 2022 (Weekly) 3.20 3.40 3.15 0 0 0 50.00 0.81 0.90 0.95 -0.42 10 3
June 3, 2022 (Weekly) 2.54 2.66 2.51 0 10 0 51.00 1.12 1.22 1.10 -0.66 64 26
June 3, 2022 (Weekly) 1.93 2.05 1.97 0 40 67 52.00 1.53 1.62 2.26 0 164 0
June 3, 2022 (Weekly) 1.44 1.55 1.52 0 5 0 53.00 2.02 2.13 2.81 0 0 0
June 3, 2022 (Weekly) 1.04 1.14 1.30 0.14 5 5 54.00 2.63 2.75 3.45 0 0 0
June 3, 2022 (Weekly) 0.74 0.82 1.00 0.13 2 2 55.00 3.30 3.45 4.25 0 0 0
June 3, 2022 (Weekly) 0.51 0.58 0.71 0.06 48 28 56.00 4.05 4.25 5.05 0 0 0
June 3, 2022 (Weekly) 0.35 0.41 0.52 0.04 22 6 57.00 4.90 5.10 5.85 0 0 0
June 3, 2022 (Weekly) 0.23 0.29 0.35 0 34 235 58.00 5.75 5.95 6.75 0 0 0
June 10, 2022 (Weekly) 8.55 8.90 8.40 0 0 0 44.00 0.29 0.36 0.51 0 0 0
June 10, 2022 (Weekly) 8.15 8.45 7.95 0 0 0 44.50 0.33 0.40 0.56 0 0 0
June 10, 2022 (Weekly) 7.65 8.00 7.50 0 0 0 45.00 0.37 0.45 0.63 0 0 0
June 10, 2022 (Weekly) 7.25 7.50 7.00 0 0 0 45.50 0.41 0.50 0.70 0 0 0
June 10, 2022 (Weekly) 6.80 7.10 6.65 0 0 0 46.00 0.47 0.56 0.77 0 20 0
June 10, 2022 (Weekly) 6.35 6.65 6.25 0 0 0 46.50 0.53 0.63 0.86 0 3 0
June 10, 2022 (Weekly) 5.90 6.25 5.85 0 0 0 47.00 0.60 0.70 0.96 0 0 0
June 10, 2022 (Weekly) 5.55 5.80 5.45 0 0 0 47.50 0.68 0.79 1.07 0 0 0
June 10, 2022 (Weekly) 5.10 5.40 5.05 0 0 0 48.00 0.77 0.89 0.88 -0.32 0 5
June 10, 2022 (Weekly) 4.75 5.00 4.65 0 0 0 48.50 0.87 1.00 1.34 0 0 0
June 10, 2022 (Weekly) 4.35 4.65 4.30 0 1 0 49.00 0.98 1.12 1.49 0 0 0
June 10, 2022 (Weekly) 4.00 4.25 3.95 0 0 0 49.50 1.12 1.26 1.66 0 0 0
June 10, 2022 (Weekly) 3.65 3.90 3.60 0 0 0 50.00 1.25 1.41 1.84 0 0 0
June 10, 2022 (Weekly) 3.00 3.25 3.05 0 20 0 51.00 1.60 1.76 2.26 0 15 0
June 10, 2022 (Weekly) 2.46 2.64 2.48 0 0 0 52.00 2.03 2.20 2.75 0 0 0
June 10, 2022 (Weekly) 1.95 2.15 2.03 0 0 0 53.00 2.54 2.70 3.30 0 0 0
June 10, 2022 (Weekly) 1.56 1.72 1.64 0 0 0 54.00 3.10 3.30 3.95 0 0 0
June 10, 2022 (Weekly) 1.22 1.36 1.30 0 0 0 55.00 3.75 3.95 4.60 0 0 0
June 10, 2022 (Weekly) 0.91 1.05 1.05 -0.01 30 3 56.00 4.45 4.70 5.35 0 0 0
June 17, 2022 32.30 32.55 31.90 0 10 0 20.00 0 0.06 0.07 0 11 0
June 17, 2022 29.30 29.55 28.90 0 0 0 23.00 0 0.06 0.08 0 28 0
June 17, 2022 28.30 28.55 27.90 0 0 0 24.00 0 0.06 0.08 0 10 0
June 17, 2022 27.30 27.55 26.95 0 0 0 25.00 0 0.05 0.05 0 386 0
June 17, 2022 26.30 26.60 26.00 0 0 0 26.00 0 0.07 0.10 0 112 0
June 17, 2022 25.30 25.60 25.00 0 0 0 27.00 0 0.07 0.11 0 27 0
June 17, 2022 22.95 25.95 0 0 0 0 28.00 0.08 0.25 0 0 0 0
June 17, 2022 23.30 23.60 23.00 0 0 0 29.00 0.04 0.08 0.14 0 19 0
June 17, 2022 22.30 22.60 22.05 0 0 0 30.00 0.04 0.09 0.15 0 32 0
June 17, 2022 21.30 21.60 21.05 0 0 0 31.00 0.05 0.10 0.17 0 5 0
June 17, 2022 20.30 20.65 20.05 0 1 0 32.00 0.06 0.11 0.18 0 10 0
June 17, 2022 19.30 19.65 19.10 0 0 0 33.00 0.07 0.12 0.20 0 1 0
June 17, 2022 18.35 18.65 18.10 0 16 0 34.00 0.08 0.13 0.21 0 20 0
June 17, 2022 17.35 17.70 17.15 0 120 0 35.00 0.10 0.15 0.24 0 0 0
June 17, 2022 16.35 16.70 16.10 0 58 0 36.00 0.11 0.18 0.24 0 49 0
June 17, 2022 15.40 15.70 15.15 0 8 0 37.00 0.13 0.19 0.25 0 66 0
June 17, 2022 14.35 14.75 14.15 0 19 0 38.00 0.16 0.22 0.26 0 140 0
June 17, 2022 13.40 13.75 13.20 0 21 0 39.00 0.19 0.25 0.30 0 25 0
June 17, 2022 12.45 12.75 12.25 0 95 0 40.00 0.22 0.27 0.25 -0.11 169 40
June 17, 2022 11.45 11.85 11.25 0 15 0 41.00 0.27 0.32 0.42 0 21 0
June 17, 2022 10.55 10.90 10.40 0 35 0 42.00 0.32 0.38 0.51 0 45 0
June 17, 2022 9.60 9.95 9.40 0 21 0 43.00 0.40 0.46 0.61 0 65 0
June 17, 2022 8.80 9.05 8.50 0 57 0 44.00 0.50 0.56 0.74 0 166 0
June 17, 2022 7.90 8.15 7.65 0 130 0 45.00 0.60 0.68 0.70 -0.19 185 5
June 17, 2022 7.05 7.30 6.85 0 46 0 46.00 0.75 0.83 1.08 0 43 0
June 17, 2022 6.25 6.45 6.05 0 41 0 47.00 0.93 1.02 1.30 0 70 0
June 17, 2022 5.45 5.70 5.30 0 51 0 48.00 1.15 1.25 1.16 -0.43 36 7
June 17, 2022 4.75 4.95 4.60 0 69 0 49.00 1.41 1.53 1.91 0 135 0
June 17, 2022 4.05 4.25 4.10 0.10 454 4 50.00 1.74 1.86 2.29 0 73 0
June 17, 2022 2.90 3.05 3.20 0.32 206 2 52.00 2.55 2.70 3.25 0 21 0
June 17, 2022 1.98 2.12 2.20 0.18 340 100 54.00 3.60 3.80 4.40 0 30 0
June 17, 2022 1.31 1.43 1.42 0.04 197 809 56.00 4.90 5.10 5.80 0 40 0
June 17, 2022 0.84 0.93 1.05 0.13 52 5 58.00 6.45 6.65 7.35 0 0 0
June 17, 2022 0.52 0.60 0.64 0.02 260 2 60.00 8.10 8.35 9.05 0 10 0
June 17, 2022 0.32 0.39 0.46 0.04 48 30 62.00 9.90 10.15 10.85 0 36 0
June 17, 2022 0.20 0.26 0.29 0 59 0 64.00 11.70 12.10 12.80 0 40 0
June 17, 2022 0.13 0.21 0.24 0 2 0 66.00 13.65 14.00 14.75 0 0 0
June 17, 2022 0.08 0.16 0.19 0 51 0 68.00 15.60 15.95 16.70 0 30 0
July 15, 2022 21.35 21.65 21.05 0 0 0 31.00 0.14 0.19 0.24 0 17 0
July 15, 2022 18.40 18.75 18.20 0 15 0 34.00 0.21 0.26 0.31 0 14 0
July 15, 2022 17.45 17.80 17.15 0 5 0 35.00 0.25 0.30 0.35 0 0 0
July 15, 2022 16.50 16.85 16.20 0 2 0 36.00 0.29 0.35 0.40 0 13 0
July 15, 2022 15.55 15.90 15.40 0 4 0 37.00 0.34 0.40 0.47 0 3 0
July 15, 2022 14.60 14.95 14.50 0 0 0 38.00 0.39 0.46 0.54 0 21 0
July 15, 2022 13.65 14.05 13.40 0 40 0 39.00 0.46 0.54 0.63 0 28 0
July 15, 2022 12.75 13.15 12.50 0 22 0 40.00 0.55 0.63 0.74 0 56 0
July 15, 2022 11.95 12.20 11.60 0 10 0 41.00 0.64 0.73 0.86 0 16 0
July 15, 2022 11.05 11.30 10.75 0 245 0 42.00 0.77 0.86 0.82 -0.18 16 20
July 15, 2022 10.20 10.45 9.95 0 0 0 43.00 0.90 1.00 1.17 0 21 0
July 15, 2022 9.40 9.65 9.20 0 145 0 44.00 1.06 1.18 1.37 0 12 0
July 15, 2022 8.55 8.85 8.35 0 10 0 45.00 1.25 1.37 1.59 0 136 0
July 15, 2022 7.80 8.05 7.60 0 60 0 46.00 1.47 1.61 1.85 0 319 0
July 15, 2022 7.05 7.30 6.90 0 8 0 47.00 1.72 1.87 2.15 0 25 0
July 15, 2022 6.35 6.60 6.65 0.45 81 20 48.00 2.02 2.17 2.00 -0.48 13 2
July 15, 2022 5.70 5.95 5.60 0 37 0 49.00 2.35 2.51 2.87 0 1 0
July 15, 2022 5.10 5.30 5.00 0 140 0 50.00 2.73 2.89 3.30 0 19 0
July 15, 2022 4.00 4.20 4.40 0.45 2,109 12 52.00 3.65 3.80 3.60 -0.65 44 5
July 15, 2022 3.10 3.25 3.40 0.30 43 3 54.00 4.70 4.85 5.40 0 99 0
July 15, 2022 2.32 2.49 2.36 0 34 0 56.00 5.95 6.10 6.70 0 81 0
July 15, 2022 1.74 1.89 1.79 0 49 0 58.00 7.35 7.50 8.15 0 50 0
July 15, 2022 1.27 1.40 1.45 0.10 105 2 60.00 8.90 9.05 9.70 0 101 0
July 15, 2022 0.93 1.04 1.10 0.10 43 2 62.00 10.50 10.70 11.35 0 147 0
July 15, 2022 0.67 0.77 0.76 0 91 0 64.00 12.25 12.45 13.10 0 109 0
July 15, 2022 0.48 0.57 0.57 0 68 0 66.00 14.05 14.25 14.95 0 214 0
July 15, 2022 0.35 0.43 0.44 0 10 0 68.00 15.85 16.20 16.85 0 0 0
August 19, 2022 17.75 18.15 17.60 0 5 0 35.00 0.54 0.62 0.70 0 44 0
August 19, 2022 16.80 17.25 16.70 0 0 0 36.00 0.62 0.70 0.80 0 10 0
August 19, 2022 15.95 16.40 15.75 0 0 0 37.00 0.71 0.80 0.91 0 10 0
August 19, 2022 15.20 15.45 14.85 0 0 0 38.00 0.82 0.93 1.04 0 20 0
August 19, 2022 14.30 14.60 14.00 0 5 0 39.00 0.94 1.06 1.19 0 10 0
August 19, 2022 13.45 13.70 13.15 0 12 0 40.00 1.07 1.20 1.35 0 10 0
August 19, 2022 12.65 12.90 12.35 0 32 0 41.00 1.23 1.38 1.53 0 0 0
August 19, 2022 11.80 12.05 11.55 0 5 0 42.00 1.41 1.56 1.74 0 3 0
August 19, 2022 11.00 11.30 10.80 0 10 0 43.00 1.63 1.77 1.97 0 9 0
August 19, 2022 10.25 10.50 10.05 0 0 0 44.00 1.84 2.01 2.23 0 3 0
August 19, 2022 9.50 9.80 9.40 0 10 0 45.00 2.10 2.29 2.54 0 28 0
August 19, 2022 8.80 9.10 8.65 0 20 0 46.00 2.39 2.55 2.85 0 17 0
August 19, 2022 8.15 8.40 8.00 0 21 0 47.00 2.70 2.88 3.20 0 12 0
August 19, 2022 7.50 7.75 7.40 0 5 0 48.00 3.05 3.25 3.60 0 7 0
August 19, 2022 6.90 7.15 6.80 0 20 0 49.00 3.40 3.65 4.00 0 10 0
August 19, 2022 6.30 6.55 6.25 0 120 0 50.00 3.85 4.10 4.45 0 14 0
August 19, 2022 5.25 5.50 5.25 0 10 0 52.00 4.75 5.00 5.45 0 10 0
August 19, 2022 4.30 4.60 4.35 0 52 0 54.00 5.85 6.10 6.55 0 31 0
August 19, 2022 3.50 3.80 3.60 0 17 0 56.00 7.05 7.30 7.80 0 17 0
August 19, 2022 2.86 3.10 3.10 0.13 9 1 58.00 8.40 8.60 9.20 0 15 0
August 19, 2022 2.31 2.52 2.53 0.09 17 1 60.00 9.85 10.05 10.65 0 10 0
August 19, 2022 1.86 2.04 2.15 0.17 14 13 62.00 11.40 11.60 12.20 0 0 0
August 19, 2022 1.48 1.65 1.60 0 29 0 64.00 13.00 13.20 13.85 0 25 0
August 19, 2022 1.17 1.34 1.31 0 103 0 66.00 14.70 14.90 15.60 0 19 0
August 19, 2022 0.93 1.08 1.05 0 53 0 68.00 16.45 16.65 17.35 0 0 0
September 16, 2022 28.35 28.80 28.20 0 0 0 24.00 0.19 0.22 0.26 0 252 0
September 16, 2022 26.35 26.90 26.30 0 0 0 26.00 0.25 0.29 0.33 0 1 0
September 16, 2022 24.45 25.00 24.35 0 2 0 28.00 0.31 0.38 0.42 0 15 0
September 16, 2022 22.60 23.05 22.50 0 0 0 30.00 0.41 0.48 0.53 0 34 0
September 16, 2022 20.70 21.20 20.65 0 10 0 32.00 0.52 0.61 0.68 0 72 0
September 16, 2022 18.85 19.35 18.85 0 22 0 34.00 0.68 0.78 0.87 0 64 0
September 16, 2022 17.05 17.60 16.95 0 20 0 36.00 0.88 1.00 1.10 0 58 0
September 16, 2022 16.40 16.65 16.10 0 10 0 37.00 1.00 1.13 1.24 0 14 0
September 16, 2022 15.55 15.80 15.25 0 28 0 38.00 1.13 1.27 1.41 0 38 0
September 16, 2022 13.85 14.15 13.65 0 33 0 40.00 1.45 1.63 1.78 0 25 0
September 16, 2022 13.05 13.35 12.85 0 9 0 41.00 1.65 1.82 1.99 0 11 0
September 16, 2022 12.30 12.55 12.10 0 18 0 42.00 1.86 2.04 2.24 0 20 0
September 16, 2022 11.55 11.80 11.35 0 0 0 43.00 2.09 2.29 2.51 0 0 0
September 16, 2022 10.80 11.05 10.60 0 42 0 44.00 2.36 2.57 2.80 0 183 0
September 16, 2022 10.10 10.35 9.95 0 6 0 45.00 2.64 2.85 3.15 0 110 0
September 16, 2022 9.40 9.70 9.30 0 25 0 46.00 2.96 3.20 3.50 0 7 0
September 16, 2022 8.75 9.05 8.65 0 2 0 47.00 3.30 3.55 3.85 0 15 0
September 16, 2022 8.15 8.45 8.05 0 38 0 48.00 3.65 3.95 4.25 0 5 0
September 16, 2022 7.55 7.85 7.50 0 0 0 49.00 4.05 4.35 4.70 0 1 0
September 16, 2022 7.00 7.30 6.95 0 58 0 50.00 4.50 4.80 5.15 0 13 0
September 16, 2022 5.95 6.25 6.45 0.50 48 1 52.00 5.45 5.75 6.15 0 2 0
September 16, 2022 5.05 5.35 5.10 0 5 0 54.00 6.55 6.85 7.30 0 0 0
September 16, 2022 4.60 4.90 4.70 0 143 0 55.00 7.15 7.40 7.90 0 15 0
September 16, 2022 4.20 4.50 4.35 0 4 0 56.00 7.75 8.00 8.50 0 15 0
September 16, 2022 3.55 3.80 3.65 0 505 0 58.00 9.05 9.30 9.85 0 500 0
September 16, 2022 2.93 3.20 3.10 0 50 0 60.00 10.50 10.70 11.30 0 0 0
September 16, 2022 2.44 2.69 2.57 0 61 0 62.00 12.00 12.20 12.80 0 0 0
September 16, 2022 2.01 2.25 2.14 0 0 0 64.00 13.55 13.75 14.40 0 10 0
September 16, 2022 1.83 2.04 1.98 0 10 0 65.00 14.30 14.55 15.20 0 10 0
September 16, 2022 1.66 1.88 1.81 0 32 0 66.00 15.15 15.40 16.00 0 0 0
September 16, 2022 1.36 1.57 1.50 0 20 0 68.00 16.85 17.10 17.70 0 16 0
October 21, 2022 17.60 17.90 17.35 0 0 0 36.00 1.20 1.36 1.48 0 59 0
October 21, 2022 16.80 17.05 16.50 0 0 0 37.00 1.35 1.52 1.66 0 7 0
October 21, 2022 15.95 16.25 15.75 0 0 0 38.00 1.52 1.69 1.85 0 28 0
October 21, 2022 15.15 15.45 14.90 0 0 0 39.00 1.70 1.89 2.06 0 7 0
October 21, 2022 14.35 14.65 14.15 0 4 0 40.00 1.91 2.10 2.28 0 7 0
October 21, 2022 13.60 13.85 13.40 0 1 0 41.00 2.13 2.32 2.51 0 25 0
October 21, 2022 12.85 13.10 12.65 0 0 0 42.00 2.38 2.61 2.81 0 7 0
October 21, 2022 12.15 12.40 12.00 0 0 0 43.00 2.65 2.89 3.10 0 7 0
October 21, 2022 11.45 11.70 11.30 0 11 0 44.00 2.94 3.15 3.40 0 7 0
October 21, 2022 10.75 11.05 10.70 0 0 0 45.00 3.25 3.50 3.80 0 7 0
October 21, 2022 10.10 10.35 10.05 0 7 0 46.00 3.60 3.85 4.15 0 1 0
October 21, 2022 9.50 9.75 9.40 0 7 0 47.00 3.95 4.25 4.55 0 0 0
October 21, 2022 8.90 9.15 8.85 0 0 0 48.00 4.35 4.65 5.00 0 0 0
October 21, 2022 8.35 8.60 8.25 0 20 0 49.00 4.80 5.10 5.45 0 0 0
October 21, 2022 7.80 8.05 7.75 0 4 0 50.00 5.25 5.55 5.90 0 0 0
October 21, 2022 6.75 7.05 6.80 0 0 0 52.00 6.20 6.55 6.95 0 0 0
October 21, 2022 5.85 6.20 5.95 0 0 0 54.00 7.30 7.60 8.05 0 0 0
October 21, 2022 5.05 5.40 5.15 0 0 0 56.00 8.50 8.80 9.30 0 10 0
October 21, 2022 4.35 4.65 4.50 0 14 0 58.00 9.75 10.10 10.55 0 0 0
October 21, 2022 3.70 4.05 3.85 0 0 0 60.00 11.10 11.45 12.00 0 0 0
October 21, 2022 3.15 3.50 3.35 0 1 0 62.00 12.60 12.90 13.40 0 0 0
October 21, 2022 2.71 2.98 2.87 0 3 0 64.00 14.10 14.40 15.00 0 0 0
October 21, 2022 2.30 2.53 2.44 0 0 0 66.00 15.70 16.00 16.55 0 138 0
October 21, 2022 1.95 2.16 2.11 0 0 0 68.00 17.30 17.65 18.20 0 0 0
November 18, 2022 14.85 15.15 14.60 0 0 0 40.00 2.29 2.51 2.68 0 0 0
November 18, 2022 14.10 14.40 13.90 0 0 0 41.00 2.55 2.77 2.96 0 0 0
November 18, 2022 13.40 13.70 13.25 0 0 0 42.00 2.83 3.05 3.25 0 0 0
November 18, 2022 12.70 13.00 12.55 0 0 0 43.00 3.10 3.35 3.60 0 14 0
November 18, 2022 12.00 12.35 11.90 0 0 0 44.00 3.40 3.75 3.95 0 0 0
November 18, 2022 11.35 11.70 11.25 0 0 0 45.00 3.75 4.05 4.25 0 0 0
November 18, 2022 10.75 11.00 10.65 0 0 0 46.00 4.10 4.45 4.65 0 0 0
November 18, 2022 10.15 10.45 10.10 0 0 0 47.00 4.50 4.80 5.10 0 0 0
November 18, 2022 9.55 9.85 9.55 0 0 0 48.00 4.90 5.25 5.50 0 0 0
November 18, 2022 9.00 9.30 9.00 0 0 0 49.00 5.35 5.65 6.05 0 0 0
November 18, 2022 8.45 8.80 8.50 0 1 0 50.00 5.80 6.15 6.45 0 0 0
November 18, 2022 7.45 7.80 7.55 0 0 0 52.00 6.80 7.15 7.50 0 0 0
November 18, 2022 6.55 6.85 6.65 0 0 0 54.00 7.90 8.25 8.65 0 0 0
November 18, 2022 5.75 6.05 5.90 0 0 0 56.00 9.05 9.45 9.85 0 0 0
November 18, 2022 5.00 5.35 5.15 0 14 0 58.00 10.35 10.70 11.20 0 0 0
November 18, 2022 4.35 4.70 4.55 0 0 0 60.00 11.65 12.05 12.45 0 0 0
November 18, 2022 3.80 4.10 3.95 0 0 0 62.00 13.10 13.45 13.90 0 0 0
December 16, 2022 24.85 25.50 24.90 0 40 0 28.00 0.67 0.79 0.85 0 0 0
December 16, 2022 23.05 23.65 23.15 0 0 0 30.00 0.85 0.99 1.06 0 13 0
December 16, 2022 21.25 21.90 21.40 0 0 0 32.00 1.07 1.23 1.32 0 14 0
December 16, 2022 19.85 20.15 19.60 0 38 0 34.00 1.35 1.53 1.63 0 7 0
December 16, 2022 18.20 18.50 17.95 0 7 0 36.00 1.68 1.87 2.01 0 5 0
December 16, 2022 16.60 16.95 16.45 0 20 0 38.00 2.06 2.30 2.47 0 5 0
December 16, 2022 15.10 15.40 15.00 0 204 0 40.00 2.55 2.80 3.00 0 40 0
December 16, 2022 13.70 14.00 13.60 0 16 0 42.00 3.10 3.35 3.60 0 7 0
December 16, 2022 12.35 12.65 12.30 0 49 0 44.00 3.70 4.00 4.30 0 14 0
December 16, 2022 11.70 12.05 11.65 0 13 0 45.00 4.05 4.35 4.65 0 10 0
December 16, 2022 11.10 11.40 11.20 0.15 42 2 46.00 4.45 4.80 5.05 0 7 0
December 16, 2022 9.95 10.25 9.95 0 12 0 48.00 5.25 5.60 5.95 0 0 0
December 16, 2022 8.85 9.15 8.85 0 33 0 50.00 6.20 6.55 6.90 0 15 0
December 16, 2022 6.55 6.95 6.70 0 38 0 55.00 8.85 9.25 9.65 0 2 0
December 16, 2022 4.75 5.15 4.95 0 65 0 60.00 12.00 12.40 12.90 0 25 0
December 16, 2022 3.40 3.80 3.65 0 21 0 65.00 15.65 16.05 16.60 0 285 0
January 20, 2023 40.90 41.95 41.30 0 0 0 11.00 0.03 0.15 0.22 0 44 0
January 20, 2023 39.90 40.95 40.30 0 0 0 12.00 0.01 0.15 0.20 0 50 0
January 20, 2023 38.90 39.95 39.30 0 0 0 13.00 0.02 0.17 0.22 0 1 0
January 20, 2023 38.20 38.80 38.15 0 0 0 14.00 0.12 0.19 0.25 0 3 0
January 20, 2023 36.25 36.85 36.25 0 0 0 16.00 0.17 0.25 0.25 0 10 0
January 20, 2023 35.30 35.90 35.30 0 30 0 17.00 0.19 0.25 0.27 0 31 0
January 20, 2023 34.30 34.95 34.35 0 0 0 18.00 0.22 0.28 0.30 0 26 0
January 20, 2023 33.35 34.00 33.45 0 0 0 19.00 0.25 0.32 0.34 0 17 0
January 20, 2023 32.40 33.05 32.45 0 0 0 20.00 0.29 0.36 0.38 0 31 0
January 20, 2023 31.40 32.10 31.55 0 0 0 21.00 0.33 0.41 0.43 0 14 0
January 20, 2023 30.45 31.15 30.60 0 50 0 22.00 0.37 0.46 0.48 0 26 0
January 20, 2023 29.50 30.20 29.65 0 0 0 23.00 0.42 0.51 0.54 0 10 0
January 20, 2023 28.55 29.35 28.70 0 0 0 24.00 0.47 0.57 0.61 0 65 0
January 20, 2023 27.70 28.35 27.75 0 44 0 25.00 0.53 0.64 0.69 0 66 0
January 20, 2023 26.80 27.40 26.85 0 15 0 26.00 0.60 0.72 0.77 0 2,008 0
January 20, 2023 25.90 26.50 25.95 0 14 0 27.00 0.68 0.81 0.86 0 31 0
January 20, 2023 24.95 25.60 25.10 0 34 0 28.00 0.76 0.91 0.96 0 412 0
January 20, 2023 24.05 24.70 24.15 0 446 0 29.00 0.85 1.01 1.08 0 31 0
January 20, 2023 23.15 23.85 23.30 0 107 0 30.00 0.96 1.13 1.20 0 11 0
January 20, 2023 21.40 22.10 21.60 0 38 0 32.00 1.21 1.39 1.49 0 37 0
January 20, 2023 20.00 20.35 19.80 0 15 0 34.00 1.50 1.72 1.85 0 18 0
January 20, 2023 19.20 19.55 19.00 0 11 0 35.00 1.67 1.91 2.05 0 27 0
January 20, 2023 18.40 18.75 18.25 0 68 0 36.00 1.87 2.08 2.24 0 36 0
January 20, 2023 15.40 15.80 15.30 0 119 0 40.00 2.80 3.05 3.30 0 140 0
January 20, 2023 12.10 12.40 12.05 0 2 0 45.00 4.40 4.75 5.00 0 102 0
January 20, 2023 9.30 9.65 9.35 0 175 0 50.00 6.55 6.90 7.25 0 2 0
January 20, 2023 5.20 5.60 5.40 0 103 0 60.00 12.35 12.75 13.15 0 77 0
January 20, 2023 2.77 3.15 3.10 0 17 0 70.00 20.00 20.30 20.90 0 0 0
January 20, 2023 1.50 1.76 1.75 0 219 0 80.00 28.70 28.95 29.80 0 11 0
March 17, 2023 15.90 16.35 15.90 0 5 0 40.00 3.30 3.65 3.90 0 9 0
March 17, 2023 14.55 15.00 14.60 0 30 0 42.00 3.95 4.30 4.50 0 2 0
March 17, 2023 13.30 13.80 13.40 0 9 0 44.00 4.65 5.05 5.25 0 0 0
March 17, 2023 12.10 12.60 12.25 0 64 0 46.00 5.45 5.85 6.10 0 10 0
March 17, 2023 11.00 11.50 11.20 0 0 0 48.00 6.35 6.70 7.00 0 40 0
March 17, 2023 9.95 10.50 10.20 0 14 0 50.00 7.30 7.70 8.00 0 20 0
March 17, 2023 7.75 8.30 8.05 0 24 0 55.00 10.00 10.45 10.90 0 10 0
March 17, 2023 5.95 6.45 6.30 0 8 0 60.00 13.10 13.60 14.10 0 16 0
March 17, 2023 4.50 5.00 4.90 0 0 0 65.00 16.65 17.10 17.65 0 0 0
January 19, 2024 32.50 34.10 33.55 0 35 0 20.00 0.71 1.02 1.06 0 3 0
January 19, 2024 31.60 33.25 32.80 0 52 0 21.00 0.80 1.16 1.20 0 58 0
January 19, 2024 30.65 32.45 31.90 0 7 0 22.00 0.91 1.30 1.35 0 0 0
January 19, 2024 28.90 30.90 30.30 0 12 0 24.00 1.15 1.60 1.66 0 10 0
January 19, 2024 28.00 30.15 29.55 0 1 0 25.00 1.26 1.70 1.80 0 4 0
January 19, 2024 27.35 29.35 28.70 0 10 0 26.00 1.40 1.90 2.00 0 0 0
January 19, 2024 26.45 28.55 28.00 0 10 0 27.00 1.60 2.10 2.20 0 0 0
January 19, 2024 25.65 27.80 27.20 0 10 0 28.00 1.80 2.30 2.40 0 3 0
January 19, 2024 25.35 26.05 25.55 0 25 0 29.00 2.00 2.50 2.65 0 0 0
January 19, 2024 24.55 25.30 24.80 0 0 0 30.00 2.10 2.75 2.90 0 5 0
January 19, 2024 23.10 23.90 23.45 0 42 0 32.00 2.58 3.30 3.45 0 20 0
January 19, 2024 21.70 22.55 22.05 0 17 0 34.00 3.10 3.85 4.00 0 0 0
January 19, 2024 21.00 21.90 21.50 0 7 0 35.00 3.40 4.15 4.30 0 0 0
January 19, 2024 20.35 21.25 20.80 0 4 0 36.00 3.70 4.45 4.60 0 0 0
January 19, 2024 17.95 18.90 18.55 0 19 0 40.00 5.05 5.95 6.20 0 0 0
January 19, 2024 15.10 16.25 15.85 0 61 0 45.00 7.00 8.05 8.35 0 0 0
January 19, 2024 12.70 13.85 13.65 0 12 0 50.00 9.50 10.55 10.95 0 26 0
January 19, 2024 8.90 10.10 9.65 0 406 0 60.00 15.45 16.70 17.10 0 17 0
January 19, 2024 6.20 7.40 7.20 0 0 0 70.00 22.50 23.90 24.30 0 0 0
January 19, 2024 4.50 5.30 5.10 0 71 0 80.00 30.60 31.70 32.20 0 0 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.