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

BBD – Bombardier Inc., Cl. B

Last update: May 18, 2024 at 3:00 a.m.   (Real-time)

  • Last price: 79.090
  • Net change: 0.850
  • Bid price: 79.000
  • Ask price: 79.250
  • 30-day historical volatility: 42.75%
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: 7,171
Volume: 4,097
Open interest: 3,593
Volume: 291
May 24, 2024 (Weekly) 27.00 27.35 27.40 0 0 0 52.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 26.00 26.40 26.45 0 0 0 53.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 25.00 25.40 25.45 0 0 0 54.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 24.00 24.35 24.45 0 0 0 55.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 23.00 23.35 23.45 0 0 0 56.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 22.00 22.35 22.45 0 0 0 57.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 21.00 21.35 21.45 0 0 0 58.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 20.05 20.35 20.45 0 0 0 59.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 19.05 19.40 19.45 0 0 0 60.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 18.00 18.40 18.45 0 0 0 61.00 0 0.05 0.05 0 0 0
May 24, 2024 (Weekly) 17.05 17.40 17.45 0 0 0 62.00 0 0.06 0.06 0 0 0
May 24, 2024 (Weekly) 16.05 16.40 16.45 0 0 0 63.00 0 0.06 0.06 0 0 0
May 24, 2024 (Weekly) 15.05 15.45 15.45 0 0 0 64.00 0 0.06 0.06 0 0 0
May 24, 2024 (Weekly) 14.05 14.45 14.45 0 0 0 65.00 0 0.06 0.06 0 0 0
May 24, 2024 (Weekly) 13.05 13.45 13.45 0 90 0 66.00 0 0.06 0.06 0 0 0
May 24, 2024 (Weekly) 12.05 12.50 12.50 0 0 0 67.00 0 0.07 0.07 0 0 0
May 24, 2024 (Weekly) 11.05 11.45 11.55 0 15 0 68.00 0 0.09 0.09 0 0 0
May 24, 2024 (Weekly) 10.05 10.50 10.50 0 0 0 69.00 0 0.11 0.11 0 0 0
May 24, 2024 (Weekly) 9.05 9.55 9.55 0 0 0 70.00 0 0.13 0.13 0 2 0
May 24, 2024 (Weekly) 8.10 8.55 8.55 0 0 0 71.00 0 0.16 0.16 0 0 0
May 24, 2024 (Weekly) 7.15 7.55 7.55 0 0 0 72.00 0 0.20 0.20 0 0 0
May 24, 2024 (Weekly) 6.15 6.60 6.60 0 0 0 73.00 0.07 0.22 0.22 0 1 0
May 24, 2024 (Weekly) 5.15 5.70 5.70 0 0 0 74.00 0.12 0.29 0.29 0 0 0
May 24, 2024 (Weekly) 4.20 4.75 4.75 0 15 0 75.00 0.18 0.35 0.35 0 13 0
May 24, 2024 (Weekly) 3.30 3.85 3.85 0 30 0 76.00 0.30 0.49 0.49 0 0 0
May 24, 2024 (Weekly) 2.52 2.94 2.98 0 10 0 77.00 0.50 0.67 0.67 0 10 0
May 24, 2024 (Weekly) 1.82 2.19 2.20 0 1 0 78.00 0.69 0.96 0.96 -0.45 0 1
May 24, 2024 (Weekly) 1.28 1.56 1.53 -0.09 0 5 79.00 1.06 1.34 1.34 0 0 0
May 24, 2024 (Weekly) 0.83 1.05 1.05 0.11 0 1 80.00 1.57 1.88 1.85 -0.70 0 10
May 24, 2024 (Weekly) 0.51 0.70 0.70 0.61 0 10 81.00 2.18 2.50 2.50 0 0 0
May 24, 2024 (Weekly) 0.23 0.43 0.43 0.34 0 26 82.00 2.73 3.25 3.25 0 0 0
May 31, 2024 (Weekly) 15.10 15.65 15.65 0 0 0 64.00 0 0.16 0.16 0 0 0
May 31, 2024 (Weekly) 14.15 14.60 14.55 0 0 0 65.00 0 0.17 0.17 0 0 0
May 31, 2024 (Weekly) 13.15 13.65 13.55 0 0 0 66.00 0 0.19 0.19 0 0 0
May 31, 2024 (Weekly) 12.20 12.70 12.55 0 0 0 67.00 0 0.20 0.20 0 0 0
May 31, 2024 (Weekly) 11.20 11.60 11.60 0 0 0 68.00 0 0.23 0.23 0 0 0
May 31, 2024 (Weekly) 10.20 10.70 10.70 0 0 0 69.00 0 0.26 0.26 0 0 0
May 31, 2024 (Weekly) 9.25 9.75 9.75 0 2 0 70.00 0 0.30 0.30 0 50 0
May 31, 2024 (Weekly) 8.25 8.80 8.75 0 0 0 71.00 0.16 0.35 0.35 0 0 0
May 31, 2024 (Weekly) 7.30 8.00 7.80 0 0 0 72.00 0.23 0.40 0.40 0 0 0
May 31, 2024 (Weekly) 6.35 7.00 7.00 0 0 0 73.00 0.32 0.47 0.47 0 0 0
May 31, 2024 (Weekly) 5.50 6.15 6.15 0 15 0 74.00 0.43 0.58 0.58 0 0 0
May 31, 2024 (Weekly) 4.60 5.15 5.15 0 0 0 75.00 0.53 0.72 0.72 0 6 0
May 31, 2024 (Weekly) 3.80 4.35 4.35 0 5 0 76.00 0.69 0.92 0.92 0 3 0
May 31, 2024 (Weekly) 3.10 3.55 3.55 0 0 0 77.00 0.91 1.16 1.16 0 1 0
May 31, 2024 (Weekly) 2.48 2.77 2.77 0 0 0 78.00 1.21 1.47 1.47 0 0 0
May 31, 2024 (Weekly) 1.88 2.16 2.16 0 1 0 79.00 1.59 1.87 1.87 0 0 0
May 31, 2024 (Weekly) 1.36 1.65 1.65 0 55 0 80.00 2.09 2.35 2.35 0 0 0
May 31, 2024 (Weekly) 0.94 1.22 1.22 0 0 0 81.00 2.69 2.99 2.99 0 0 0
May 31, 2024 (Weekly) 0.63 0.89 0.89 0.75 0 10 82.00 3.25 3.75 3.75 0 0 0
June 7, 2024 (Weekly) 12.30 12.85 12.90 0 0 0 67.00 0.15 0.36 0.36 0 0 0
June 7, 2024 (Weekly) 11.35 11.90 11.95 0 0 0 68.00 0.19 0.41 0.41 0 0 0
June 7, 2024 (Weekly) 10.40 11.05 11.05 0 0 0 69.00 0.24 0.45 0.45 0 0 0
June 7, 2024 (Weekly) 9.45 10.05 10.10 0 0 0 70.00 0.34 0.53 0.53 0 0 0
June 7, 2024 (Weekly) 8.55 9.15 9.25 0 0 0 71.00 0.43 0.60 0.60 0 0 0
June 7, 2024 (Weekly) 7.65 8.20 8.25 0 0 0 72.00 0.52 0.68 0.68 0 0 0
June 7, 2024 (Weekly) 6.75 7.35 7.40 0 0 0 73.00 0.58 0.79 0.79 0 0 0
June 7, 2024 (Weekly) 5.85 6.60 6.60 0 0 0 74.00 0.70 0.92 0.91 0 0 0
June 7, 2024 (Weekly) 5.05 5.65 5.65 0 0 0 75.00 0.87 1.10 1.10 0 0 0
June 7, 2024 (Weekly) 4.25 4.85 4.85 0 0 0 76.00 1.07 1.32 1.32 0 0 0
June 7, 2024 (Weekly) 3.45 4.20 4.20 0 0 0 77.00 1.33 1.60 1.60 0 0 0
June 7, 2024 (Weekly) 3.00 3.35 3.35 0 0 0 78.00 1.66 1.93 1.94 0 0 0
June 7, 2024 (Weekly) 2.44 2.71 2.71 0 0 0 79.00 2.07 2.35 2.35 0 0 0
June 7, 2024 (Weekly) 1.90 2.20 2.20 0 0 0 80.00 2.56 2.83 2.83 0 0 0
June 7, 2024 (Weekly) 1.46 1.76 1.76 0 0 0 81.00 3.05 3.55 3.55 0 0 0
June 7, 2024 (Weekly) 1.10 1.43 1.43 0 0 0 82.00 3.70 4.05 4.05 0 0 0
June 21, 2024 44.00 44.65 44.65 0 11 0 35.00 0 0.05 0.05 0 179 0
June 21, 2024 43.15 43.55 43.55 0 0 0 36.00 0 0.05 0.05 0 16 0
June 21, 2024 41.15 41.50 41.60 0 0 0 38.00 0 0.06 0.06 0 38 0
June 21, 2024 39.15 39.55 39.60 0 10 0 40.00 0 0.06 0.06 0 60 0
June 21, 2024 38.20 38.55 38.60 0 0 0 41.00 0 0.06 0.06 0 2 0
June 21, 2024 37.20 37.55 37.60 0 0 0 42.00 0 0.05 0.05 0 12 0
June 21, 2024 36.20 36.60 36.60 0 0 0 43.00 0 0.06 0.06 0 0 0
June 21, 2024 35.20 35.55 35.60 0 0 0 44.00 0 0.06 0.06 0 0 0
June 21, 2024 34.20 34.60 34.65 0 9 0 45.00 0 0.06 0.06 0 4 0
June 21, 2024 33.25 33.60 33.65 0 0 0 46.00 0 0.06 0.06 0 28 0
June 21, 2024 32.25 32.60 32.65 0 1 0 47.00 0 0.08 0.07 0 16 0
June 21, 2024 31.25 31.65 31.65 0 2 0 48.00 0.06 0.10 0.10 0 37 0
June 21, 2024 30.25 30.70 30.70 0 0 0 49.00 0 0.10 0.10 0 112 0
June 21, 2024 29.25 29.70 29.70 0 7 0 50.00 0.05 0.12 0.12 0 81 0
June 21, 2024 27.30 27.65 27.70 0 24 0 52.00 0.10 0.15 0.15 0 20 0
June 21, 2024 25.30 25.70 25.70 0 56 0 54.00 0.02 0.19 0.19 0 1 0
June 21, 2024 24.35 24.75 24.75 0 23 0 55.00 0.03 0.21 0.20 0 0 0
June 21, 2024 23.35 23.85 23.85 0 15 0 56.00 0.06 0.22 0.22 0 59 0
June 21, 2024 21.35 21.90 21.90 0 4 0 58.00 0.09 0.27 0.27 0 10 0
June 21, 2024 19.45 19.80 19.85 0 136 0 60.00 0.14 0.32 0.32 0 21 0
June 21, 2024 17.55 17.90 17.95 0 48 0 62.00 0.19 0.39 0.39 0 24 0
June 21, 2024 15.60 16.00 16.00 0 47 0 64.00 0.26 0.47 0.47 0 20 0
June 21, 2024 14.60 15.10 15.05 0 81 0 65.00 0.30 0.53 0.53 0 2 0
June 21, 2024 13.65 14.15 14.15 0 64 0 66.00 0.34 0.57 0.57 0 3 0
June 21, 2024 11.80 12.30 12.30 0 75 0 68.00 0.48 0.73 0.73 0 0 0
June 21, 2024 10.00 10.45 10.45 0 74 5 70.00 0.68 0.89 0.89 0 39 0
June 21, 2024 8.25 8.85 8.85 0 33 0 72.00 0.91 1.15 1.15 0 11 0
June 21, 2024 6.65 7.10 7.10 0 25 3 74.00 1.25 1.51 1.51 0 0 0
June 21, 2024 5.85 6.35 6.30 0 60 0 75.00 1.49 1.76 1.78 0 0 0
June 21, 2024 5.15 5.60 5.60 0 17 0 76.00 1.76 2.07 2.07 0 0 0
June 21, 2024 3.90 4.25 4.25 0 0 0 78.00 2.43 2.73 2.73 0 0 0
June 21, 2024 2.88 3.20 3.20 0 199 0 80.00 3.35 3.70 3.70 0 0 0
June 21, 2024 1.97 2.28 2.28 -0.16 34 4 82.00 4.45 4.85 4.85 0 0 0
June 21, 2024 1.26 1.59 1.59 0 0 0 84.00 5.75 6.15 6.15 0 0 0
June 21, 2024 0.87 1.05 1.05 0 0 0 86.00 7.15 7.90 7.90 0 0 0
July 19, 2024 39.40 39.75 39.80 0 0 0 40.00 0 0.10 0.10 0 0 0
July 19, 2024 38.40 38.85 38.85 0 3 0 41.00 0 0.12 0.12 0 0 0
July 19, 2024 37.45 37.85 37.85 0 0 0 42.00 0 0.14 0.13 0 2 0
July 19, 2024 36.45 36.80 36.85 0 0 0 43.00 0.01 0.15 0.15 0 0 0
July 19, 2024 35.45 35.90 35.90 0 0 0 44.00 0.03 0.17 0.17 0 0 0
July 19, 2024 34.45 34.85 34.90 0 0 0 45.00 0.04 0.19 0.19 0 10 0
July 19, 2024 33.50 33.90 33.90 0 0 0 46.00 0.06 0.20 0.20 0 36 0
July 19, 2024 32.50 32.95 32.95 0 0 0 47.00 0.08 0.22 0.22 0 0 0
July 19, 2024 31.55 31.95 31.95 0 0 0 48.00 0.09 0.24 0.24 0 10 0
July 19, 2024 30.55 31.00 31.00 0 0 0 49.00 0.11 0.26 0.26 0 0 0
July 19, 2024 29.55 30.00 30.00 0 0 0 50.00 0.12 0.29 0.29 0 52 0
July 19, 2024 27.60 28.10 28.10 0 1 0 52.00 0.17 0.34 0.34 0 0 0
July 19, 2024 25.70 26.05 26.10 0 1 0 54.00 0.21 0.41 0.41 0 2 0
July 19, 2024 23.80 24.25 24.25 0 6 0 56.00 0.26 0.46 0.46 0 50 0
July 19, 2024 21.85 22.30 22.30 0 5 0 58.00 0.32 0.53 0.53 0 3 0
July 19, 2024 19.95 20.50 20.50 0 25 0 60.00 0.40 0.64 0.64 0 1 0
July 19, 2024 18.05 18.60 18.60 0 31 0 62.00 0.54 0.76 0.76 0 0 0
July 19, 2024 16.20 16.75 16.75 0 23 0 64.00 0.67 0.91 0.91 0 58 0
July 19, 2024 14.40 15.05 15.05 0 16 0 66.00 0.83 1.06 1.06 0 0 0
July 19, 2024 12.70 13.25 13.25 0 35 0 68.00 1.08 1.27 1.27 0 0 0
July 19, 2024 11.00 11.50 11.50 -0.20 16 5 70.00 1.37 1.56 1.54 0 11 0
July 19, 2024 9.40 9.90 9.90 0 0 0 72.00 1.74 1.93 1.93 0 0 0
July 19, 2024 7.95 8.30 8.30 0.05 1,010 1,000 74.00 2.23 2.46 2.45 0 0 0
July 19, 2024 6.55 6.90 6.95 0.35 36 5 76.00 2.85 3.10 3.10 0 0 0
July 19, 2024 5.35 5.75 5.75 0 15 0 78.00 3.60 3.90 3.90 0 0 0
July 19, 2024 4.35 4.55 4.55 0.20 1,002 2,000 80.00 4.50 4.80 4.80 0 0 0
July 19, 2024 3.35 3.70 3.70 0 27 0 82.00 5.60 5.90 5.90 0 0 0
July 19, 2024 2.61 2.94 2.94 0 0 0 84.00 6.85 7.15 7.20 0 0 0
July 19, 2024 1.84 2.22 2.22 1.95 0 1,002 86.00 8.15 8.55 8.55 0 0 0
August 16, 2024 36.65 37.20 37.20 0 0 0 43.00 0.11 0.31 0.31 0 0 0
August 16, 2024 35.65 36.25 36.25 0 0 0 44.00 0.13 0.34 0.34 0 0 0
August 16, 2024 34.70 35.25 35.25 0 0 0 45.00 0.17 0.36 0.36 0 0 0
August 16, 2024 33.75 34.30 34.30 0 0 0 46.00 0.18 0.39 0.39 0 0 0
August 16, 2024 32.75 33.40 33.35 0 0 0 47.00 0.23 0.42 0.42 0 0 0
August 16, 2024 31.80 32.40 32.40 0 0 0 48.00 0.24 0.45 0.45 0 10 0
August 16, 2024 30.85 31.50 31.50 0 0 0 49.00 0.27 0.48 0.48 0 0 0
August 16, 2024 29.90 30.45 30.40 0 0 0 50.00 0.31 0.51 0.51 0 82 0
August 16, 2024 28.00 28.55 28.55 0 2 0 52.00 0.38 0.58 0.58 0 4 0
August 16, 2024 26.10 26.65 26.65 0 0 0 54.00 0.46 0.68 0.68 0 1 0
August 16, 2024 24.25 24.80 24.80 0 0 0 56.00 0.56 0.80 0.80 0 0 0
August 16, 2024 22.40 23.00 22.95 0 30 0 58.00 0.69 0.93 0.93 0 0 0
August 16, 2024 20.55 21.20 21.20 0 1 0 60.00 0.85 1.10 1.10 0 0 0
August 16, 2024 18.70 19.45 19.45 0 4 0 62.00 1.03 1.31 1.31 0 1 0
August 16, 2024 16.95 17.70 17.70 0 14 0 64.00 1.29 1.54 1.54 0 0 0
August 16, 2024 15.30 15.95 15.95 0 127 0 66.00 1.58 1.79 1.78 0 0 0
August 16, 2024 13.65 14.25 14.25 0 8 0 68.00 1.92 2.15 2.14 0 2 0
August 16, 2024 12.05 12.70 12.70 0 30 0 70.00 2.33 2.60 2.59 0 50 0
August 16, 2024 10.70 11.15 11.20 0 5 0 72.00 2.85 3.10 3.10 0 0 0
August 16, 2024 9.35 9.75 9.80 0 1 0 74.00 3.45 3.70 3.70 -0.20 5 200
August 16, 2024 8.10 8.45 8.50 0 0 0 76.00 4.20 4.45 4.40 0 0 0
August 16, 2024 7.00 7.30 7.35 0 10 0 78.00 5.05 5.30 5.25 0 30 0
August 16, 2024 5.90 6.25 6.30 0 20 0 80.00 6.00 6.20 6.20 0 0 0
August 16, 2024 5.10 5.30 5.35 0 0 0 82.00 6.95 7.30 7.25 0 0 0
August 16, 2024 4.25 4.45 4.50 0 0 0 84.00 8.10 8.45 8.40 0 0 0
August 16, 2024 3.45 3.80 3.80 0 0 0 86.00 9.35 9.85 9.85 0 0 0
September 20, 2024 44.50 45.30 45.30 0 10 0 35.00 0.08 0.28 0.28 0 90 0
September 20, 2024 43.55 44.30 44.30 0 0 0 36.00 0.08 0.30 0.30 0 25 0
September 20, 2024 41.75 42.40 42.40 0 0 0 38.00 0.14 0.37 0.37 -0.20 31 20
September 20, 2024 39.85 40.45 40.45 0 30 0 40.00 0.16 0.41 0.41 0 40 0
September 20, 2024 37.90 38.55 38.55 0 0 0 42.00 0.23 0.47 0.47 0 0 0
September 20, 2024 35.95 36.75 36.75 0 0 0 44.00 0.29 0.53 0.53 0 36 0
September 20, 2024 35.00 35.75 35.75 0 0 0 45.00 0.32 0.57 0.57 0 2 0
September 20, 2024 34.10 34.70 34.70 0 0 0 46.00 0.35 0.61 0.61 0 0 0
September 20, 2024 33.15 33.75 33.75 0 0 0 47.00 0.38 0.66 0.66 0 0 0
September 20, 2024 32.20 32.85 32.85 0 15 0 48.00 0.42 0.67 0.67 0 0 0
September 20, 2024 31.25 31.90 31.90 0 0 0 49.00 0.46 0.75 0.75 0 0 0
September 20, 2024 30.30 31.00 31.00 0 1 0 50.00 0.50 0.81 0.81 0 5 0
September 20, 2024 28.45 29.15 29.15 0 0 0 52.00 0.59 0.93 0.93 0 0 0
September 20, 2024 26.65 27.35 27.35 0 0 0 54.00 0.71 1.08 1.08 0 0 0
September 20, 2024 25.75 26.45 26.45 0 58 0 55.00 0.77 1.14 1.14 0 11 0
September 20, 2024 24.85 25.55 25.55 0 0 0 56.00 0.84 1.22 1.22 0 4 0
September 20, 2024 23.05 23.75 23.75 0 20 0 58.00 1.01 1.39 1.39 0 12 0
September 20, 2024 21.25 22.10 22.10 0 169 0 60.00 1.21 1.58 1.58 0 3 0
September 20, 2024 19.60 20.40 20.40 0 1 0 62.00 1.46 1.83 1.83 0 2 0
September 20, 2024 17.85 18.65 18.65 0 310 0 64.00 1.76 2.12 2.12 0 0 0
September 20, 2024 17.00 17.85 17.85 0 4 0 65.00 1.91 2.27 2.27 0 0 0
September 20, 2024 16.20 17.10 17.10 0 26 0 66.00 2.11 2.45 2.45 0 0 0
September 20, 2024 14.60 15.30 15.30 0 2 0 68.00 2.49 2.87 2.87 0 0 0
September 20, 2024 13.10 13.85 13.85 0 60 0 70.00 3.10 3.35 3.35 0 2 0
September 20, 2024 11.70 12.50 12.50 0 35 0 72.00 3.50 3.90 3.90 0 0 0
September 20, 2024 10.40 11.05 11.05 0 1 0 74.00 4.15 4.60 4.60 0 0 0
September 20, 2024 9.25 9.65 9.65 0 2 0 76.00 4.90 5.35 5.35 0 0 0
September 20, 2024 8.10 8.50 8.50 0.10 3 2 78.00 5.75 6.20 6.20 0 0 0
September 20, 2024 7.05 7.60 7.60 0 10 0 80.00 6.70 7.15 7.15 0 0 0
September 20, 2024 6.10 6.55 6.55 0 0 0 82.00 7.75 8.20 8.20 0 0 0
September 20, 2024 5.20 5.65 5.65 0 0 0 84.00 8.85 9.30 9.30 0 0 0
September 20, 2024 4.45 4.90 4.90 0 0 0 86.00 10.10 10.55 10.55 0 0 0
October 18, 2024 31.60 32.25 32.25 0 0 0 49.00 0.55 0.82 0.82 0 0 0
October 18, 2024 30.65 31.40 31.40 0 0 0 50.00 0.60 0.86 0.86 0 0 0
October 18, 2024 28.80 29.65 29.65 0 0 0 52.00 0.71 1.00 1.00 0 0 0
October 18, 2024 27.00 27.75 27.75 0 0 0 54.00 0.90 1.15 1.15 0 0 0
October 18, 2024 25.15 26.00 26.00 0 0 0 56.00 1.06 1.35 1.35 0 0 0
October 18, 2024 23.40 24.35 24.35 0 0 0 58.00 1.30 1.55 1.55 0 0 0
October 18, 2024 21.70 22.75 22.75 0 0 0 60.00 1.50 1.80 1.80 0 20 0
October 18, 2024 20.00 21.10 21.10 0 0 0 62.00 1.80 2.09 2.09 0 0 0
October 18, 2024 18.40 19.45 19.45 0 0 0 64.00 2.10 2.41 2.41 0 0 0
October 18, 2024 16.90 17.75 17.75 0 0 0 66.00 2.48 2.78 2.78 0 0 0
October 18, 2024 15.40 16.35 16.35 0 0 0 68.00 2.92 3.25 3.25 0 1 0
October 18, 2024 13.85 14.80 14.80 0 10 0 70.00 3.50 3.85 3.80 0 0 0
October 18, 2024 12.55 13.35 13.35 0 20 0 72.00 4.10 4.50 4.50 0 0 0
October 18, 2024 11.30 11.85 11.85 0 0 0 74.00 4.70 5.20 5.20 0 0 0
October 18, 2024 10.05 10.50 10.50 0 0 0 76.00 5.50 5.95 5.95 0 0 0
October 18, 2024 8.95 9.50 9.50 0 0 0 78.00 6.25 6.85 6.85 0 0 0
October 18, 2024 7.90 8.45 8.45 0 15 0 80.00 7.25 7.70 7.70 0 0 0
October 18, 2024 6.95 7.50 7.50 0 20 0 82.00 8.30 8.80 8.80 0 0 0
October 18, 2024 6.10 6.60 6.60 0 30 0 84.00 9.40 9.95 9.95 0 0 0
October 18, 2024 5.30 5.80 5.80 0 0 0 86.00 10.65 11.10 11.10 0 0 0
November 15, 2024 19.25 20.30 20.30 0 0 0 64.00 2.83 3.20 3.20 0 0 0
November 15, 2024 17.70 18.65 18.65 0 0 0 66.00 3.35 3.65 3.65 0 0 0
November 15, 2024 16.30 17.20 17.20 0 0 0 68.00 3.80 4.20 4.20 0 0 0
November 15, 2024 14.90 15.75 15.75 0 0 0 70.00 4.35 4.80 4.80 0 0 0
November 15, 2024 13.65 14.30 14.30 0 0 0 72.00 5.15 5.45 5.45 0 0 0
November 15, 2024 12.40 13.10 13.10 0 0 0 74.00 5.85 6.20 6.20 0 0 0
November 15, 2024 11.45 11.90 11.90 0 0 0 76.00 6.60 7.05 7.05 0 0 0
November 15, 2024 10.40 10.80 10.80 0 0 0 78.00 7.50 7.95 7.95 0 0 0
November 15, 2024 9.35 9.85 9.85 0 0 0 80.00 8.50 8.85 8.85 0 0 0
November 15, 2024 8.45 8.85 8.85 0 0 0 82.00 9.45 9.90 9.90 0 0 0
November 15, 2024 7.45 7.85 7.90 0 0 0 84.00 10.60 11.05 11.00 0 0 0
November 15, 2024 6.75 7.15 7.15 0 0 0 86.00 11.75 12.20 12.20 0 0 0
December 20, 2024 45.05 46.00 46.00 0 0 0 35.00 0.28 0.59 0.59 0 10 0
December 20, 2024 40.50 41.35 41.35 0 10 0 40.00 0.46 0.82 0.82 0 37 0
December 20, 2024 38.80 39.55 39.55 0 1 0 42.00 0.61 0.93 0.93 0 0 0
December 20, 2024 36.95 37.90 37.90 0 0 0 44.00 0.71 1.07 1.07 0 0 0
December 20, 2024 36.05 37.00 37.00 0 2 0 45.00 0.72 1.13 1.13 0 72 0
December 20, 2024 35.10 36.10 36.10 0 0 0 46.00 0.81 1.20 1.20 0 16 0
December 20, 2024 33.35 34.35 34.35 0 27 0 48.00 1.01 1.34 1.34 0 52 0
December 20, 2024 31.55 32.60 32.60 0 44 0 50.00 1.11 1.51 1.51 0 37 0
December 20, 2024 27.15 28.40 28.40 0 44 0 55.00 1.75 2.06 2.06 0 0 0
December 20, 2024 23.00 23.70 23.70 0 30 2 60.00 2.54 2.89 2.89 0 0 0
December 20, 2024 19.10 20.25 20.25 0 56 0 65.00 3.60 4.00 4.00 0 1 0
December 20, 2024 15.70 16.50 16.50 0 56 3 70.00 5.00 5.35 5.35 0 1 0
December 20, 2024 12.70 13.40 13.40 0 5 0 75.00 6.75 7.20 7.20 0 1 0
December 20, 2024 10.15 10.65 10.65 0 7 0 80.00 9.00 9.50 9.50 0 0 0
December 20, 2024 8.05 8.30 8.30 0 0 0 85.00 11.65 12.05 12.05 0 0 0
December 20, 2024 6.10 6.45 6.45 0 32 0 90.00 14.80 15.20 15.20 0 0 0
December 20, 2024 3.45 3.80 3.80 0 0 0 100.00 22.05 22.80 22.80 0 0 0
January 17, 2025 63.15 64.30 64.30 0 0 0 16.00 0 0.17 0.17 0 70 0
January 17, 2025 61.30 62.35 62.35 0 0 0 18.00 0 0.23 0.23 0 47 0
January 17, 2025 59.40 60.50 60.50 0.30 14 3 20.00 0 0.32 0.32 0 137 0
January 17, 2025 57.45 58.55 58.55 0 20 0 22.00 0 0.41 0.41 0 35 0
January 17, 2025 55.60 56.65 56.65 0 0 0 24.00 0.02 0.46 0.46 0 20 0
January 17, 2025 54.75 55.75 55.75 0 14 0 25.00 0.02 0.50 0.50 0 17 0
January 17, 2025 49.90 51.15 51.15 0 16 0 30.00 0.22 0.56 0.56 0 30 0
January 17, 2025 45.20 46.55 46.55 0 20 0 35.00 0.41 0.73 0.73 0 120 0
January 17, 2025 40.80 41.90 41.90 0 18 0 40.00 0.61 0.78 0.78 -0.09 334 5
January 17, 2025 36.15 37.40 37.40 0 39 0 45.00 0.91 1.11 1.11 -0.09 222 3
January 17, 2025 31.75 32.95 32.95 0 41 0 50.00 1.41 1.55 1.55 -0.13 365 4
January 17, 2025 23.40 24.15 24.15 0.55 503 3 60.00 2.79 2.95 2.95 -0.28 227 3
January 17, 2025 16.05 16.90 16.90 0.35 448 1 70.00 5.35 5.50 5.50 0 133 0
January 17, 2025 10.75 11.00 11.00 0.15 329 1 80.00 9.35 9.80 9.80 -0.25 3 20
January 17, 2025 6.60 7.00 7.00 0 215 0 90.00 15.10 15.70 15.70 -0.15 0 20
March 21, 2025 37.05 38.20 38.20 0 0 0 45.00 1.40 1.86 1.86 0 1 0
March 21, 2025 34.50 35.70 35.70 0 0 0 48.00 1.80 2.18 2.18 0 0 0
March 21, 2025 32.85 34.00 34.00 0 0 0 50.00 2.00 2.44 2.44 0 5 0
March 21, 2025 28.65 29.90 29.90 0 0 0 55.00 2.72 3.25 3.25 -0.30 0 5
March 21, 2025 24.85 26.05 26.05 -0.05 12 5 60.00 3.75 4.30 4.30 0 0 0
March 21, 2025 21.25 22.70 22.70 0 0 0 65.00 5.05 5.60 5.60 0 0 0
March 21, 2025 17.95 19.40 19.40 0 154 0 70.00 6.60 7.25 7.25 0 0 0
March 21, 2025 15.20 16.20 16.20 0 253 0 75.00 8.50 9.25 9.25 0 5 0
March 21, 2025 12.60 13.65 13.65 -0.15 91 1 80.00 10.80 11.60 11.60 0 0 0
March 21, 2025 10.35 11.40 11.40 0 0 0 85.00 13.20 14.35 14.35 0 0 0
March 21, 2025 8.65 9.55 9.55 0 20 0 90.00 16.45 17.40 17.40 0 10 0
March 21, 2025 5.55 6.60 6.60 0 0 0 100.00 23.35 24.55 24.55 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.