Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

SU – Suncor Energy Inc.

Last update: June 11, 2026 at 12:25 p.m.   (Real-time)

  • Last price: 88.130
  • Net change: 1.470
  • Bid price: 88.110
  • Ask price: 88.140
  • 30-day historical volatility: 38.29%
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: 44,137
Volume: 708
Open interest: 169,158
Volume: 639
June 12, 2026 (Weekly) 7.05 7.30 5.80 0 0 0 81.00 0 0.09 0.17 0 10 0
June 12, 2026 (Weekly) 6.05 6.30 4.85 0 0 0 82.00 0 0.10 0.21 0 10 0
June 12, 2026 (Weekly) 5.05 5.30 3.95 0 0 0 83.00 0 0.14 0.29 0 26 0
June 12, 2026 (Weekly) 4.10 4.35 3.10 0 30 0 84.00 0.04 0.16 0.42 0 39 0
June 12, 2026 (Weekly) 3.20 3.45 2.24 0 0 0 85.00 0.11 0.23 0.25 -0.35 34 50
June 12, 2026 (Weekly) 2.31 2.52 1.55 0 29 0 86.00 0.23 0.36 0.95 0 71 0
June 12, 2026 (Weekly) 1.57 1.72 1.01 0 43 0 87.00 0.44 0.56 1.40 0 21 0
June 12, 2026 (Weekly) 0.91 1.06 0.70 0.08 27 2 88.00 0.79 0.92 0.95 -1.08 28 10
June 12, 2026 (Weekly) 0.47 0.62 0.57 0.19 87 42 89.00 1.33 1.51 2.81 0 11 0
June 12, 2026 (Weekly) 0.23 0.34 0.23 0 188 0 90.00 2.07 2.27 3.70 0 24 0
June 12, 2026 (Weekly) 0.11 0.20 0.14 -0.03 68 3 91.00 2.88 3.15 4.65 0 10 0
June 12, 2026 (Weekly) 0.03 0.14 0.10 -0.04 131 2 92.00 3.80 4.10 5.65 0 0 0
June 12, 2026 (Weekly) 0.01 0.11 0.11 0 30 0 93.00 4.80 5.05 6.60 0 0 0
June 12, 2026 (Weekly) 0.01 0.09 0.10 0 93 0 94.00 5.80 6.05 7.55 0 0 0
June 12, 2026 (Weekly) 0.01 0.08 0.06 -0.03 920 1 95.00 6.75 7.05 8.55 0 0 0
June 12, 2026 (Weekly) 0.01 0.08 0.08 0 10 0 96.00 7.75 8.00 9.55 0 0 0
June 12, 2026 (Weekly) 0.01 0.07 0.08 0 64 0 97.00 8.80 9.00 10.65 0 12 0
June 12, 2026 (Weekly) 0.01 0.07 0.07 0 428 0 98.00 9.75 10.00 11.65 0 12 0
June 12, 2026 (Weekly) 0.01 0.07 0.07 0 0 0 99.00 10.75 11.00 12.65 0 0 0
June 12, 2026 (Weekly) 0 0.06 0.07 0 0 0 100.00 11.75 12.00 13.55 0 0 0
June 26, 2026 (Weekly) 7.65 7.85 6.60 0 0 0 81.00 0.47 0.56 0.82 0 0 0
June 26, 2026 (Weekly) 6.75 7.00 5.75 0 0 0 82.00 0.60 0.70 0.70 -0.30 5 5
June 26, 2026 (Weekly) 5.95 6.15 4.95 0 0 0 83.00 0.74 0.85 1.22 0 13 0
June 26, 2026 (Weekly) 5.10 5.35 4.20 0 0 0 84.00 0.94 1.06 1.53 0 50 0
June 26, 2026 (Weekly) 4.35 4.55 3.55 0 0 0 85.00 1.18 1.31 1.84 0 73 0
June 26, 2026 (Weekly) 3.65 3.85 2.90 0 100 0 86.00 1.47 1.59 2.24 0 0 0
June 26, 2026 (Weekly) 3.00 3.20 2.39 0 40 0 87.00 1.81 1.96 2.72 0 10 0
June 26, 2026 (Weekly) 2.45 2.61 1.93 0 32 0 88.00 2.22 2.38 3.30 0 30 0
June 26, 2026 (Weekly) 1.96 2.11 1.86 0.29 173 10 89.00 2.71 2.90 3.90 0 9 0
June 26, 2026 (Weekly) 1.54 1.69 1.27 0 41 0 90.00 3.30 3.50 4.60 0 14 0
June 26, 2026 (Weekly) 1.21 1.34 1.01 0 5 0 91.00 3.95 4.15 5.35 0 10 0
June 26, 2026 (Weekly) 0.95 1.07 0.79 0 823 0 92.00 4.70 4.90 6.15 0 143 0
June 26, 2026 (Weekly) 0.73 0.85 0.63 0 67 0 93.00 5.45 5.70 7.00 0 10 0
June 26, 2026 (Weekly) 0.55 0.66 0.50 0 2 0 94.00 6.30 6.50 7.85 0 0 0
June 26, 2026 (Weekly) 0.43 0.52 0.43 0 10 0 95.00 7.15 7.35 8.85 0 0 0
June 26, 2026 (Weekly) 0.32 0.45 0.35 0 5 0 96.00 8.00 8.35 9.80 0 50 0
June 26, 2026 (Weekly) 0.24 0.33 0.30 0 17 0 97.00 8.95 9.25 10.70 0 0 0
June 26, 2026 (Weekly) 0.18 0.27 0.26 0 530 0 98.00 9.90 10.20 11.65 0 0 0
June 26, 2026 (Weekly) 0.11 0.23 0.22 0 0 0 99.00 10.85 11.10 12.65 0 0 0
June 26, 2026 (Weekly) 0.09 0.19 0.19 0 23 0 100.00 11.80 12.05 13.60 0 0 0
July 3, 2026 (Weekly) 7.90 8.15 6.90 0 0 0 81.00 0.67 0.82 1.12 0 2 0
July 3, 2026 (Weekly) 7.00 7.30 6.10 0 0 0 82.00 0.83 0.98 1.33 0 0 0
July 3, 2026 (Weekly) 6.25 6.50 5.35 0 0 0 83.00 1.01 1.16 1.57 0 0 0
July 3, 2026 (Weekly) 5.45 5.70 4.65 0 0 0 84.00 1.22 1.38 1.88 0 2 0
July 3, 2026 (Weekly) 4.70 4.95 4.00 0 0 0 85.00 1.49 1.65 2.23 0 0 0
July 3, 2026 (Weekly) 4.00 4.25 3.40 0 0 0 86.00 1.81 1.96 2.64 0 10 0
July 3, 2026 (Weekly) 3.40 3.60 2.85 0 10 0 87.00 2.16 2.33 3.10 0 0 0
July 3, 2026 (Weekly) 2.86 3.05 2.37 0 10 0 88.00 2.59 2.77 3.65 0 0 0
July 3, 2026 (Weekly) 2.36 2.52 1.98 0 125 0 89.00 3.05 3.25 4.25 0 20 0
July 3, 2026 (Weekly) 1.92 2.07 1.63 0 179 0 90.00 3.65 3.85 4.90 0 3 0
July 3, 2026 (Weekly) 1.57 1.72 1.33 0 0 0 91.00 4.30 4.50 5.65 0 0 0
July 3, 2026 (Weekly) 1.25 1.41 1.10 0 108 0 92.00 4.95 5.20 6.45 0 0 0
July 3, 2026 (Weekly) 1.03 1.16 1.10 0.20 800 1 93.00 5.70 5.95 7.25 0 0 0
July 3, 2026 (Weekly) 0.83 0.97 0.74 0 0 0 94.00 6.50 6.75 8.05 0 0 0
July 3, 2026 (Weekly) 0.65 0.78 0.62 0 11 0 95.00 7.35 7.60 8.95 0 0 0
July 3, 2026 (Weekly) 0.52 0.65 0.53 0 5 0 96.00 8.20 8.45 9.90 0 0 0
July 3, 2026 (Weekly) 0.41 0.52 0.44 0 0 0 97.00 9.00 9.45 10.85 0 0 0
July 3, 2026 (Weekly) 0.33 0.40 0.36 0 5 0 98.00 9.95 10.35 11.75 0 0 0
July 10, 2026 (Weekly) 8.15 8.40 7.20 0 0 0 81.00 0.89 1.05 1.34 0 3 0
July 10, 2026 (Weekly) 7.30 7.55 6.40 0 0 0 82.00 1.08 1.25 1.57 0 0 0
July 10, 2026 (Weekly) 6.55 6.80 5.65 0 0 0 83.00 1.25 1.45 1.82 0 3 0
July 10, 2026 (Weekly) 5.80 6.05 5.00 0 0 0 84.00 1.53 1.70 2.19 0 0 0
July 10, 2026 (Weekly) 5.10 5.30 4.35 0 0 0 85.00 1.80 1.99 2.03 -0.51 10 20
July 10, 2026 (Weekly) 4.45 4.65 3.75 0 0 0 86.00 2.13 2.30 2.95 0 0 0
July 10, 2026 (Weekly) 3.80 4.00 3.20 0 0 0 87.00 2.50 2.67 3.45 0 0 0
July 10, 2026 (Weekly) 3.25 3.45 2.79 0 5 0 88.00 2.92 3.10 4.00 0 0 0
July 10, 2026 (Weekly) 2.73 2.94 2.37 0 0 0 89.00 3.40 3.65 4.60 0 0 0
July 10, 2026 (Weekly) 2.29 2.50 2.02 0 40 0 90.00 4.00 4.20 5.20 0 0 0
July 10, 2026 (Weekly) 1.91 2.09 1.70 0 0 0 91.00 4.55 4.80 5.95 0 0 0
July 10, 2026 (Weekly) 1.58 1.79 1.42 0 0 0 92.00 5.25 5.50 6.65 0 0 0
July 10, 2026 (Weekly) 1.30 1.51 1.21 0 0 0 93.00 5.95 6.25 7.50 0 0 0
July 10, 2026 (Weekly) 1.09 1.27 1.01 0 0 0 94.00 6.70 7.00 8.30 0 0 0
July 10, 2026 (Weekly) 0.90 1.06 0.85 0 2 0 95.00 7.50 7.80 9.15 0 0 0
July 24, 2026 (Weekly) 8.70 8.95 7.80 0 0 0 81.00 1.36 1.55 1.93 0 0 0
July 24, 2026 (Weekly) 7.95 8.20 7.05 0 0 0 82.00 1.60 1.78 2.19 0 0 0
July 24, 2026 (Weekly) 7.20 7.45 6.40 0 0 0 83.00 1.80 2.01 2.49 0 2 0
July 24, 2026 (Weekly) 6.50 6.70 5.75 0 0 0 84.00 2.11 2.28 2.81 0 0 0
July 24, 2026 (Weekly) 5.80 6.05 5.15 0 0 0 85.00 2.45 2.63 3.20 0 0 0
July 24, 2026 (Weekly) 5.20 5.40 4.50 0 0 0 86.00 2.80 2.98 3.65 0 0 0
July 24, 2026 (Weekly) 4.60 4.80 4.05 0 0 0 87.00 3.20 3.40 4.15 0 1 0
July 24, 2026 (Weekly) 4.05 4.25 3.55 0 0 0 88.00 3.65 3.85 4.75 0 0 0
July 24, 2026 (Weekly) 3.55 3.75 3.15 0 0 0 89.00 4.15 4.35 5.30 0 1 0
July 24, 2026 (Weekly) 3.10 3.30 3.15 0.41 1 1 90.00 4.65 4.90 5.90 0 0 0
July 24, 2026 (Weekly) 2.67 2.91 2.43 0 0 0 91.00 5.25 5.50 6.55 0 0 0
July 24, 2026 (Weekly) 2.28 2.52 2.12 0 0 0 92.00 5.90 6.15 7.25 0 0 0
July 24, 2026 (Weekly) 1.99 2.17 1.78 0 0 0 93.00 6.60 6.85 8.00 0 0 0
July 24, 2026 (Weekly) 1.70 1.89 1.54 0 0 0 94.00 7.30 7.55 8.75 0 0 0
July 24, 2026 (Weekly) 1.43 1.65 1.36 0 0 0 95.00 8.05 8.30 9.55 0 0 0
July 31, 2026 (Weekly) 7.25 8.15 0 0 0 0 83.00 2.01 2.41 0 0 0 0
July 31, 2026 (Weekly) 6.45 7.45 0 0 0 0 84.00 2.21 2.84 0 0 0 0
July 31, 2026 (Weekly) 5.85 6.75 0 0 0 0 85.00 2.56 3.20 0 0 0 0
July 31, 2026 (Weekly) 5.25 5.85 0 0 0 0 86.00 2.84 3.50 0 0 0 0
July 31, 2026 (Weekly) 4.75 5.35 0 0 0 0 87.00 3.25 3.95 0 0 0 0
July 31, 2026 (Weekly) 4.20 4.85 0 0 0 0 88.00 3.70 4.35 0 0 0 0
July 31, 2026 (Weekly) 3.75 4.25 0 0 0 0 89.00 4.30 4.85 0 0 0 0
July 31, 2026 (Weekly) 3.25 3.85 0 0 0 0 90.00 4.85 5.35 0 0 0 0
July 31, 2026 (Weekly) 2.84 3.45 0 0 0 0 91.00 5.35 5.95 0 0 0 0
June 19, 2026 54.00 54.30 52.75 0 0 0 34.00 0 0.05 0.06 0 59 0
June 19, 2026 52.00 52.30 50.75 0 0 0 36.00 0 0.05 0.06 0 62 0
June 19, 2026 50.00 50.30 48.75 0 0 0 38.00 0 0.05 0.06 0 111 0
June 19, 2026 46.00 46.30 44.75 0 0 0 42.00 0 0.05 0.06 0 40 0
June 19, 2026 45.00 45.30 43.75 0 0 0 43.00 0 0.07 0.08 0 3,016 0
June 19, 2026 44.00 44.30 42.75 0 0 0 44.00 0 0.06 0.07 0 20 0
June 19, 2026 42.00 42.30 40.75 0 0 0 46.00 0 0.05 0.06 0 315 0
June 19, 2026 41.00 41.30 39.75 0 0 0 47.00 0 0.05 0.06 0 0 0
June 19, 2026 40.00 40.30 38.75 0 0 0 48.00 0 0.05 0.06 0 87 0
June 19, 2026 39.00 39.30 37.75 0 0 0 49.00 0 0.05 0.06 0 0 0
June 19, 2026 38.00 38.30 36.75 0 0 0 50.00 0 0.05 0.06 0 38 0
June 19, 2026 36.00 36.30 34.75 0 0 0 52.00 0 0.05 0.06 0 3,030 0
June 19, 2026 34.05 34.30 32.75 0 0 0 54.00 0 0.05 0.06 0 20 0
June 19, 2026 33.05 33.30 31.75 0 0 0 55.00 0 0.05 0.06 0 120 0
June 19, 2026 32.05 32.30 30.75 0 0 0 56.00 0 0.05 0.06 0 30 0
June 19, 2026 30.05 30.30 28.75 0 0 0 58.00 0 0.05 0.06 0 67 0
June 19, 2026 28.05 28.30 26.75 0 20 0 60.00 0 0.04 0.05 0 79 0
June 19, 2026 26.05 26.30 24.80 0 0 0 62.00 0 0.05 0.06 0 100 0
June 19, 2026 24.05 24.30 22.80 0 0 0 64.00 0 0.04 0.05 0 156 0
June 19, 2026 23.05 23.30 21.80 0 0 0 65.00 0 0.04 0.06 0 90 0
June 19, 2026 22.05 22.30 20.80 0 0 0 66.00 0 0.05 0.07 0 74 0
June 19, 2026 20.05 20.30 18.80 0 0 0 68.00 0 0.06 0.08 0 114 0
June 19, 2026 18.05 18.35 16.80 0 0 0 70.00 0 0.07 0.09 0 119 0
June 19, 2026 16.10 16.35 14.80 0 0 0 72.00 0 0.08 0.10 0 85 0
June 19, 2026 14.10 14.35 12.85 0 1 0 74.00 0.01 0.10 0.14 0 111 0
June 19, 2026 13.10 13.35 11.90 0 0 0 75.00 0.02 0.12 0.16 0 123 0
June 19, 2026 12.15 12.40 10.90 0 2 0 76.00 0.03 0.14 0.19 0 57 0
June 19, 2026 10.15 10.45 8.95 0 0 0 78.00 0.10 0.19 0.26 0 132 0
June 19, 2026 8.25 8.50 7.10 0 40 0 80.00 0.18 0.27 0.39 0 170 0
June 19, 2026 7.30 7.55 6.20 0 4 0 81.00 0.26 0.34 0.51 0 10 0
June 19, 2026 6.45 6.65 5.35 0 1 0 82.00 0.31 0.42 0.62 0 107 0
June 19, 2026 5.55 5.75 4.50 0 20 0 83.00 0.43 0.52 0.50 -0.31 30 10
June 19, 2026 4.70 4.90 4.50 0.75 174 12 84.00 0.58 0.67 0.70 -0.37 194 5
June 19, 2026 3.90 4.10 3.05 0 2 0 85.00 0.76 0.87 1.35 0 4 0
June 19, 2026 3.15 3.30 2.39 0 274 0 86.00 0.99 1.11 1.08 -0.67 2,783 8
June 19, 2026 2.52 2.64 1.85 0 5 0 87.00 1.33 1.45 2.21 0 26 0
June 19, 2026 1.88 2.03 1.41 0 823 0 88.00 1.71 1.84 2.78 0 360 0
June 19, 2026 1.42 1.55 1.08 0 374 0 89.00 2.24 2.40 3.50 0 5 0
June 19, 2026 1.02 1.16 0.82 0 896 0 90.00 2.84 3.05 4.20 0 323 0
June 19, 2026 0.77 0.87 0.62 0 94 0 91.00 3.55 3.75 4.25 -0.75 25 12
June 19, 2026 0.55 0.65 0.49 0.01 382 1 92.00 4.25 4.50 5.85 0 167 0
June 19, 2026 0.39 0.48 0.36 0 64 0 93.00 5.15 5.40 6.80 0 2 0
June 19, 2026 0.27 0.37 0.28 0 1,112 0 94.00 6.00 6.25 7.70 0 36 0
June 19, 2026 0.20 0.28 0.22 0 2,807 0 95.00 6.90 7.15 8.65 0 156 0
June 19, 2026 0.13 0.22 0.20 0 1,119 0 96.00 7.90 8.15 9.65 0 400 0
June 19, 2026 0.07 0.18 0.16 0 307 0 97.00 8.85 9.10 10.60 0 0 0
June 19, 2026 0.06 0.16 0.14 0 290 0 98.00 9.80 10.05 11.60 0 32 0
June 19, 2026 0.03 0.13 0.12 0 31 0 99.00 10.80 11.05 12.55 0 0 0
June 19, 2026 0.02 0.10 0.09 0 558 0 100.00 11.80 12.05 13.60 0 2 0
June 19, 2026 0 0.08 0.10 0 1,428 0 105.00 16.75 17.10 18.60 0 0 0
June 19, 2026 0 0.06 0.08 0 196 0 110.00 21.75 22.10 23.60 0 0 0
June 19, 2026 0 0.07 0.08 0 668 0 115.00 26.75 27.10 28.60 0 12 0
June 19, 2026 0 0.05 0.06 0 39 0 120.00 31.75 32.10 33.60 0 12 0
June 19, 2026 0 0.05 0.06 0 12 0 125.00 36.75 37.10 38.60 0 0 0
July 17, 2026 36.20 36.45 34.95 0 0 0 52.00 0.01 0.07 0.08 0 41 0
July 17, 2026 34.20 34.45 32.95 0 0 0 54.00 0.01 0.07 0.08 0 1 0
July 17, 2026 32.25 32.50 30.95 0 0 0 56.00 0.01 0.08 0.09 0 20 0
July 17, 2026 30.25 30.50 28.95 0 0 0 58.00 0.01 0.09 0.11 0 10 0
July 17, 2026 28.25 28.50 27.00 0 0 0 60.00 0.01 0.11 0.12 0 20 0
July 17, 2026 26.30 26.55 25.00 0 0 0 62.00 0.03 0.11 0.14 0 44 0
July 17, 2026 24.30 24.55 23.05 0 0 0 64.00 0.06 0.16 0.19 0 64 0
July 17, 2026 22.35 22.60 21.15 0 0 0 66.00 0.10 0.20 0.24 0 60 0
July 17, 2026 20.40 20.65 19.20 0 0 0 68.00 0.15 0.25 0.31 0 58 0
July 17, 2026 18.45 18.75 17.25 0 0 0 70.00 0.20 0.32 0.39 0 64 0
July 17, 2026 16.55 16.80 15.40 0 32 0 72.00 0.29 0.40 0.48 0 41 0
July 17, 2026 14.65 14.95 13.55 0 2 0 74.00 0.42 0.51 0.63 0 2,037 0
July 17, 2026 12.80 13.10 11.70 0 33 0 76.00 0.60 0.65 0.82 0 82 0
July 17, 2026 11.00 11.30 9.95 0 42 0 78.00 0.75 0.83 0.82 -0.24 41 2
July 17, 2026 9.30 9.55 8.30 0 61 0 80.00 1.01 1.12 1.41 0 3,058 0
July 17, 2026 7.65 7.90 6.75 0 124 0 82.00 1.38 1.48 1.88 0 1,050 0
July 17, 2026 6.15 6.40 5.35 0 149 0 84.00 1.88 1.99 2.51 0 522 0
July 17, 2026 4.85 5.00 4.15 0 151 0 86.00 2.52 2.63 3.30 0 117 0
July 17, 2026 3.70 3.85 3.15 0 318 0 88.00 3.35 3.50 3.55 -0.75 111 10
July 17, 2026 2.75 2.87 2.55 0.22 985 5 90.00 4.40 4.55 5.50 0 829 0
July 17, 2026 2.02 2.12 2.03 0.31 480 11 92.00 5.60 5.80 6.90 0 51 0
July 17, 2026 1.45 1.54 1.25 0 420 0 94.00 7.05 7.25 8.50 0 53 0
July 17, 2026 1.04 1.13 0.92 0 245 0 96.00 8.65 8.85 10.20 0 27 0
July 17, 2026 0.74 0.83 0.68 0 247 2 98.00 10.35 10.55 12.00 0 0 0
July 17, 2026 0.53 0.62 0.53 -0.02 344 1 100.00 12.10 12.45 13.80 0 257 0
July 17, 2026 0.22 0.34 0.31 0 89 0 105.00 16.90 17.15 18.65 0 30 0
July 17, 2026 0.10 0.20 0.19 0 198 0 110.00 21.80 22.05 23.60 0 0 0
July 17, 2026 0.04 0.13 0.12 0 148 0 115.00 26.75 27.10 28.60 0 0 0
July 17, 2026 0.02 0.10 0.10 0 22 0 120.00 31.75 32.10 33.60 0 0 0
July 17, 2026 0.01 0.10 0.10 0 200 0 125.00 36.75 37.10 38.60 0 0 0
August 21, 2026 28.60 28.85 27.35 0 0 0 60.00 0.19 0.29 0.33 0 25 0
August 21, 2026 26.65 26.95 25.50 0 2 0 62.00 0.24 0.35 0.40 0 0 0
August 21, 2026 24.75 25.00 23.60 0 11 0 64.00 0.30 0.42 0.49 0 0 0
August 21, 2026 22.80 23.10 21.70 0 0 0 66.00 0.38 0.49 0.59 0 34 0
August 21, 2026 20.90 21.20 19.75 0 0 0 68.00 0.48 0.60 0.68 0 24 0
August 21, 2026 19.05 19.35 18.00 0 4 0 70.00 0.62 0.73 0.84 0 15 0
August 21, 2026 17.15 17.55 16.10 0 13 0 72.00 0.79 0.91 1.04 0 11 0
August 21, 2026 15.45 15.70 14.40 0 16 0 74.00 0.99 1.10 1.15 -0.13 29 5
August 21, 2026 13.75 14.00 12.70 0 4 0 76.00 1.25 1.36 1.60 0 55 0
August 21, 2026 12.10 12.35 11.05 0 63 0 78.00 1.58 1.70 2.00 0 58 0
August 21, 2026 10.50 10.70 9.55 0 23 0 80.00 1.99 2.11 2.48 0 34 0
August 21, 2026 9.00 9.25 8.15 0 43 0 82.00 2.50 2.62 2.54 -0.56 52 2
August 21, 2026 7.65 7.85 6.85 0 23 0 84.00 3.10 3.25 3.80 0 1,200 0
August 21, 2026 6.40 6.55 5.70 0 20 0 86.00 3.80 4.00 4.65 0 26 0
August 21, 2026 5.30 5.45 5.30 0.60 112 12 88.00 4.70 4.85 5.65 0 69 0
August 21, 2026 4.30 4.45 4.50 0.70 432 500 90.00 5.70 5.90 5.85 -0.90 68 500
August 21, 2026 3.50 3.60 3.10 0 133 0 92.00 6.85 7.05 8.05 0 4 0
August 21, 2026 2.81 2.89 2.85 0.38 194 2 94.00 8.20 8.35 9.45 0 401 0
August 21, 2026 2.23 2.33 1.99 0 408 0 96.00 9.60 9.80 11.00 0 362 0
August 21, 2026 1.77 1.86 1.60 0 155 0 98.00 11.15 11.35 12.60 0 6 0
August 21, 2026 1.41 1.49 1.27 0 252 0 100.00 12.80 13.00 14.35 0 25 0
August 21, 2026 0.81 0.89 0.80 0 234 0 105.00 17.15 17.50 18.95 0 0 0
August 21, 2026 0.45 0.53 0.50 0 200 0 110.00 21.95 22.20 23.70 0 0 0
August 21, 2026 0.25 0.34 0.34 0 107 0 115.00 26.80 27.05 28.60 0 0 0
August 21, 2026 0.15 0.23 0.23 0 0 0 120.00 31.70 32.05 33.60 0 0 0
August 21, 2026 0.09 0.17 0.17 0 0 0 125.00 36.70 37.05 38.60 0 0 0
September 18, 2026 42.40 42.70 41.20 0 0 0 46.00 0.08 0.13 0.15 0 62 0
September 18, 2026 40.45 40.75 39.20 0 0 0 48.00 0.12 0.16 0.18 0 20 0
September 18, 2026 38.45 38.80 37.25 0 0 0 50.00 0.10 0.20 0.23 0 51 0
September 18, 2026 33.65 33.90 32.40 0 60 0 55.00 0.27 0.31 0.35 0 81 0
September 18, 2026 28.70 29.10 27.55 0 100 0 60.00 0.36 0.47 0.54 0 251 0
September 18, 2026 24.00 24.35 22.90 0 224 0 65.00 0.63 0.73 0.81 0 182 0
September 18, 2026 23.05 23.40 21.90 0 10 0 66.00 0.70 0.80 0.89 0 29 0
September 18, 2026 21.15 21.50 20.15 0 21 0 68.00 0.86 0.95 1.07 0 3 0
September 18, 2026 19.40 19.70 18.25 0 93 0 70.00 1.02 1.13 1.28 0 87 0
September 18, 2026 17.55 17.85 16.50 0 0 0 72.00 1.24 1.35 1.53 0 29 0
September 18, 2026 15.80 16.10 14.80 0 0 0 74.00 1.46 1.61 1.86 0 0 0
September 18, 2026 14.95 15.25 13.95 0 133 0 75.00 1.61 1.77 2.04 0 239 0
September 18, 2026 14.10 14.45 13.15 0 1,021 0 76.00 1.79 1.95 2.20 0 12 0
September 18, 2026 12.55 12.85 11.60 0 10 0 78.00 2.21 2.37 2.66 0 19 0
September 18, 2026 11.00 11.30 10.15 0 35 0 80.00 2.69 2.85 3.25 0 54 0
September 18, 2026 9.60 9.85 8.75 0 12 0 82.00 3.25 3.45 3.90 0 7 0
September 18, 2026 8.25 8.50 7.50 0 6 0 84.00 3.95 4.10 4.70 0 13 0
September 18, 2026 7.65 7.85 6.90 0 88 0 85.00 4.30 4.50 5.10 0 110 0
September 18, 2026 7.05 7.25 6.40 0 25 0 86.00 4.70 4.90 5.60 0 75 0
September 18, 2026 5.95 6.15 5.40 0 334 0 88.00 5.65 5.85 6.60 0 70 0
September 18, 2026 5.00 5.15 5.00 0.50 415 26 90.00 6.65 6.85 7.75 0 81 0
September 18, 2026 4.15 4.35 3.80 0 107 0 92.00 7.85 8.10 9.05 0 12 0
September 18, 2026 3.45 3.60 3.35 0.30 102 50 94.00 9.10 9.35 10.40 0 0 0
September 18, 2026 3.10 3.30 2.85 0 400 0 95.00 9.80 10.05 11.15 0 30 0
September 18, 2026 2.83 2.98 2.61 0 67 0 96.00 10.50 10.75 11.90 0 0 0
September 18, 2026 2.32 2.48 2.16 0 53 0 98.00 12.00 12.25 13.45 0 40 0
September 18, 2026 1.89 2.03 1.69 0 102 0 100.00 13.60 13.85 15.10 0 20 0
September 18, 2026 1.17 1.30 1.14 0 879 0 105.00 17.80 18.10 19.45 0 0 0
September 18, 2026 0.73 0.84 0.80 0 277 0 110.00 22.30 22.70 24.10 0 5 0
September 18, 2026 0.42 0.55 0.54 0 88 0 115.00 27.05 27.45 28.90 0 0 0
September 18, 2026 0.27 0.38 0.38 0 43 0 120.00 31.85 32.20 33.70 0 0 0
September 18, 2026 0.17 0.25 0.28 0 40 0 125.00 36.75 37.10 38.60 0 0 0
October 16, 2026 23.15 23.55 22.15 0 0 0 66.00 0.89 1.01 1.11 0 25 0
October 16, 2026 21.35 21.75 20.30 0 0 0 68.00 1.06 1.19 1.30 0 10 0
October 16, 2026 19.55 19.90 18.50 0 20 0 70.00 1.27 1.41 1.56 0 3 0
October 16, 2026 17.80 18.20 16.80 0 6 0 72.00 1.53 1.66 1.86 0 5 0
October 16, 2026 16.10 16.50 15.15 0 0 0 74.00 1.83 1.98 2.20 0 100 0
October 16, 2026 14.50 14.85 13.60 0 0 0 76.00 2.17 2.36 2.63 0 5,203 0
October 16, 2026 12.95 13.30 12.05 0 0 0 78.00 2.59 2.80 3.15 0 0 0
October 16, 2026 11.45 11.80 10.65 0 0 0 80.00 3.15 3.30 3.75 0 25 0
October 16, 2026 10.10 10.45 9.30 0 0 0 82.00 3.75 3.95 4.50 0 0 0
October 16, 2026 8.80 9.15 8.10 0 0 0 84.00 4.45 4.70 5.25 0 0 0
October 16, 2026 7.65 7.90 7.00 0 20 0 86.00 5.30 5.55 6.20 0 60 0
October 16, 2026 6.60 6.85 6.05 0 20 0 88.00 6.20 6.40 7.25 0 0 0
October 16, 2026 5.65 5.85 5.20 0 28 0 90.00 7.25 7.55 8.35 0 5 0
October 16, 2026 4.80 5.05 4.40 0 5 0 92.00 8.40 8.70 9.65 0 0 0
October 16, 2026 4.05 4.30 3.75 0 49 0 94.00 9.65 10.00 10.95 0 2 0
October 16, 2026 3.40 3.70 3.20 0 52 0 96.00 11.00 11.40 12.50 0 0 0
October 16, 2026 2.90 3.15 2.82 0 0 0 98.00 12.45 12.85 13.95 0 0 0
October 16, 2026 2.44 2.69 2.39 0 220 0 100.00 14.00 14.40 15.60 0 6 0
October 16, 2026 1.58 1.80 1.67 0.07 41 1 105.00 18.10 18.55 19.80 0 0 0
October 16, 2026 1.00 1.17 1.06 0 30 0 110.00 22.50 23.00 24.40 0 0 0
October 16, 2026 0.60 0.77 0.67 0 0 0 115.00 27.10 27.65 29.05 0 0 0
November 20, 2026 23.45 23.90 22.45 0 0 0 66.00 1.17 1.31 1.42 0 0 0
November 20, 2026 21.70 22.15 20.70 0 0 0 68.00 1.38 1.54 1.66 0 0 0
November 20, 2026 20.05 20.40 19.00 0 0 0 70.00 1.61 1.80 1.96 0 2 0
November 20, 2026 18.35 18.65 17.35 0 0 0 72.00 1.90 2.11 2.30 0 2 0
November 20, 2026 16.70 17.05 15.75 0 0 0 74.00 2.26 2.47 2.71 0 24 0
November 20, 2026 15.15 15.50 14.25 0 0 0 76.00 2.69 2.90 3.25 0 11 0
November 20, 2026 13.65 14.00 12.80 0 0 0 78.00 3.15 3.40 3.75 0 0 0
November 20, 2026 12.25 12.55 11.45 0 0 0 80.00 3.75 4.00 4.40 0 0 0
November 20, 2026 10.90 11.25 10.15 0 0 0 82.00 4.40 4.65 5.15 0 0 0
November 20, 2026 9.65 9.95 8.95 0 0 0 84.00 5.15 5.35 5.95 0 60 0
November 20, 2026 8.50 8.80 7.90 0 0 0 86.00 5.95 6.25 6.85 0 0 0
November 20, 2026 7.45 7.75 6.90 0 1 0 88.00 6.90 7.15 7.95 0 0 0
November 20, 2026 6.50 6.80 6.05 0 3 0 90.00 7.95 8.20 9.00 0 0 0
November 20, 2026 5.65 5.95 5.25 0 2 0 92.00 9.05 9.35 10.30 0 0 0
November 20, 2026 4.90 5.15 4.60 0 0 0 94.00 10.30 10.60 11.55 0 0 0
November 20, 2026 4.25 4.50 4.00 0 0 0 96.00 11.60 11.90 12.95 0 0 0
November 20, 2026 3.60 3.90 3.45 0 1 0 98.00 13.00 13.30 14.45 0 0 0
November 20, 2026 3.10 3.35 3.00 0 1 0 100.00 14.50 14.80 16.00 0 0 0
November 20, 2026 2.15 2.32 2.07 0 1 0 105.00 18.50 18.85 20.15 0 0 0
November 20, 2026 1.48 1.61 1.45 0 0 0 110.00 22.80 23.15 24.55 0 0 0
November 20, 2026 0.99 1.14 1.09 0 0 0 115.00 27.25 27.90 29.35 0 0 0
December 18, 2026 38.55 39.05 37.55 0 5 0 50.00 0.33 0.50 0.57 0 59 0
December 18, 2026 33.75 34.25 32.80 0 0 0 55.00 0.55 0.75 0.82 0 27 0
December 18, 2026 29.05 29.55 28.15 0 9 0 60.00 0.88 1.06 1.13 0 70 0
December 18, 2026 24.50 24.95 23.50 0 77 0 65.00 1.32 1.50 1.62 0 49 0
December 18, 2026 20.20 20.65 20.35 1.05 86 2 70.00 2.00 2.18 2.36 0 90 0
December 18, 2026 16.20 16.60 15.35 0 259 0 75.00 2.96 3.15 3.50 0 116 0
December 18, 2026 12.60 12.95 11.85 0 330 0 80.00 4.30 4.55 5.00 0 69 0
December 18, 2026 9.50 9.80 8.90 0 178 0 85.00 6.20 6.45 7.05 0 84 0
December 18, 2026 6.95 7.25 6.50 0 218 0 90.00 8.60 8.90 9.75 0 104 0
December 18, 2026 4.95 5.25 4.70 0 80 0 95.00 11.60 11.90 12.90 0 15 0
December 18, 2026 3.55 3.80 3.40 0 188 0 100.00 15.05 15.40 16.50 0 1 0
December 18, 2026 2.53 2.71 2.41 0 257 0 105.00 19.00 19.30 20.60 0 0 0
December 18, 2026 1.74 1.92 1.73 0 185 0 110.00 23.20 23.60 24.95 0 0 0
December 18, 2026 1.26 1.41 1.33 0 75 0 115.00 27.55 28.20 29.55 0 0 0
December 18, 2026 0.89 1.06 0.96 0 43 0 120.00 32.15 32.85 34.30 0 0 0
December 18, 2026 0.68 0.81 0.78 0 88 0 125.00 36.95 37.60 39.00 0 0 0
January 15, 2027 58.15 58.70 57.15 0 4 0 30.00 0.14 0.29 0.33 0 135 0
January 15, 2027 56.20 56.75 55.20 0 30 0 32.00 0.14 0.31 0.34 0 48 0
January 15, 2027 55.25 55.75 54.20 0 0 0 33.00 0.15 0.32 0.35 0 34 0
January 15, 2027 54.20 54.75 53.25 0 0 0 34.00 0.16 0.33 0.37 0 32 0
January 15, 2027 53.25 53.75 52.25 0 0 0 35.00 0.17 0.34 0.38 0 25,610 0
January 15, 2027 51.30 51.80 50.30 0 0 0 37.00 0.19 0.36 0.40 0 91 0
January 15, 2027 48.35 48.85 47.35 0 5 0 40.00 0.27 0.44 0.45 0 17,522 0
January 15, 2027 47.40 47.90 46.35 0 0 0 41.00 0.28 0.46 0.47 0 11 0
January 15, 2027 46.40 46.90 45.40 0 0 0 42.00 0.25 0.35 0.41 0 300 0
January 15, 2027 45.45 45.95 44.40 0 0 0 43.00 0.27 0.37 0.41 0 20 0
January 15, 2027 44.40 44.95 43.45 0 0 0 44.00 0.33 0.39 0.45 0 16 0
January 15, 2027 43.45 44.00 42.45 0 0 0 45.00 0.35 0.43 0.50 0 10,081 0
January 15, 2027 38.60 39.15 37.70 0 395 0 50.00 0.44 0.61 0.68 0 15,208 0
January 15, 2027 36.20 36.75 35.25 0 715 0 52.50 0.54 0.74 0.83 0 6,730 0
January 15, 2027 35.70 36.30 34.75 0 15 0 53.00 0.57 0.76 0.85 0 8,000 0
January 15, 2027 34.75 35.35 33.85 0 13 0 54.00 0.63 0.81 0.91 0 55 0
January 15, 2027 33.80 34.40 32.90 0 1,889 0 55.00 0.65 0.87 0.98 0 7,742 0
January 15, 2027 29.15 29.70 28.30 0 738 0 60.00 0.99 1.18 1.26 0 308 0
January 15, 2027 20.45 20.85 19.55 0 305 0 70.00 2.15 2.39 2.58 0 95 0
January 15, 2027 12.85 13.30 12.15 0 1,036 0 80.00 4.60 4.80 5.25 0 116 0
January 15, 2027 9.80 10.20 9.25 0 60 0 85.00 6.45 6.75 7.40 0 111 0
January 15, 2027 7.30 7.60 6.90 0 282 0 90.00 8.85 9.15 10.00 0 147 0
January 15, 2027 5.30 5.60 5.05 0 72 0 95.00 11.85 12.20 13.25 0 1 0
January 15, 2027 3.85 4.15 3.75 0 531 0 100.00 15.25 15.70 16.85 0 1,014 0
January 15, 2027 2.74 3.05 2.76 0 268 0 105.00 19.15 19.60 20.85 0 1 0
January 15, 2027 1.97 2.22 2.02 0 175 0 110.00 23.30 23.80 25.15 0 10 0
January 15, 2027 1.42 1.63 1.49 0 161 0 115.00 27.80 28.25 29.65 0 0 0
January 15, 2027 1.05 1.23 1.20 0 80 0 120.00 32.30 32.90 34.35 0 0 0
January 15, 2027 0.78 0.97 0.89 0 30 0 125.00 36.90 37.65 39.10 0 0 0
January 15, 2027 0.27 0.46 0.45 0 0 0 140.00 51.65 52.20 53.65 0 0 0
March 19, 2027 20.95 21.40 20.10 0 4 0 70.00 2.81 3.05 3.30 0 46 0
March 19, 2027 17.15 17.60 16.40 0 6 0 75.00 3.95 4.25 4.60 0 0 0
March 19, 2027 13.80 14.20 13.10 0 4 0 80.00 5.45 5.80 6.25 0 13 0
March 19, 2027 10.80 11.20 10.20 0 36 0 85.00 7.45 7.80 8.40 0 2 0
March 19, 2027 8.30 8.70 7.95 0 33 0 90.00 9.90 10.30 11.05 0 24 0
March 19, 2027 6.35 6.70 6.10 0 28 0 95.00 12.85 13.30 14.35 0 2 0
March 19, 2027 4.75 5.15 4.65 0 587 0 100.00 16.15 16.75 17.85 0 0 0
March 19, 2027 3.50 3.95 3.65 0 27 0 105.00 19.90 20.55 21.70 0 40 0
March 19, 2027 2.64 3.10 2.64 0 219 0 110.00 23.90 24.65 25.90 0 60 0
March 19, 2027 2.05 2.35 2.18 0.02 112 1 115.00 28.25 28.80 30.15 0 0 0
March 19, 2027 1.50 1.79 1.68 0 147 0 120.00 32.70 33.20 34.70 0 0 0
March 19, 2027 1.13 1.39 1.29 0 19 0 125.00 37.25 38.00 39.45 0 0 0
January 21, 2028 48.30 49.35 47.85 0 8 0 40.00 1.00 1.25 1.25 0 20,619 0
January 21, 2028 46.25 47.45 45.95 0 3 0 42.00 1.10 1.59 1.57 0 71 0
January 21, 2028 43.55 44.55 43.05 0 2 0 45.00 1.40 1.76 1.79 0 17 0
January 21, 2028 38.95 40.10 38.60 0 14 0 50.00 1.80 2.02 2.10 0 12,062 0
January 21, 2028 34.75 35.75 34.35 0 47 0 55.00 2.31 2.63 2.73 0 8,597 0
January 21, 2028 33.95 34.85 33.50 0 13 0 56.00 2.44 2.78 2.88 0 12 0
January 21, 2028 33.15 34.10 32.65 0 15 0 57.00 2.60 2.93 3.05 0 0 0
January 21, 2028 32.30 33.20 33.00 1.15 20 20 58.00 2.74 3.10 3.20 0 0 0
January 21, 2028 31.50 32.45 31.00 0 12 0 59.00 2.90 3.20 3.40 0 52 0
January 21, 2028 30.65 31.65 29.95 0 348 0 60.00 3.10 3.45 3.55 0 77 0
January 21, 2028 23.20 24.05 22.75 0 296 0 70.00 5.25 5.65 5.95 0 45 0
January 21, 2028 16.85 17.60 16.55 0 283 0 80.00 8.50 8.95 9.55 0 91 0
January 21, 2028 11.85 12.50 11.55 0 97 0 90.00 13.05 13.70 14.40 0 51 0
January 21, 2028 8.10 8.65 8.00 0 2,614 0 100.00 18.90 19.75 20.65 0 751 0
January 21, 2028 3.70 4.30 3.90 0 1,209 0 120.00 33.95 35.15 36.35 0 200 0
January 21, 2028 1.70 2.09 1.99 0 8 0 140.00 51.75 53.40 54.65 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.