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

ABX – Barrick Gold Corporation

Last update: February 27, 2026 at 8:26 p.m.   (Real-time)

  • Last price: 69.210
  • Net change: 0.330
  • Bid price: 69.090
  • Ask price: 69.300
  • 30-day historical volatility: 55.36%
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: 31,388
Volume: 808
Open interest: 14,397
Volume: 880
February 27, 2026 (Weekly) 0 0 12.35 0 0 0 57.00 0 0 0.06 0 57 0
February 27, 2026 (Weekly) 0 0 11.35 0 0 0 58.00 0 0 0.07 0 1 0
February 27, 2026 (Weekly) 0 0 10.35 0 0 0 59.00 0 0 0.07 0 76 0
February 27, 2026 (Weekly) 0 0 9.35 0 0 0 60.00 0 0 0.06 0 104 0
February 27, 2026 (Weekly) 0 0 8.35 0 0 0 61.00 0 0 0.07 0 13 0
February 27, 2026 (Weekly) 0 0 7.35 0 0 0 62.00 0 0 0.07 0 53 0
February 27, 2026 (Weekly) 0 0 6.35 0 0 0 63.00 0 0 0.07 0 154 0
February 27, 2026 (Weekly) 0 0 5.35 0 0 0 64.00 0 0 0.06 0 119 0
February 27, 2026 (Weekly) 0 0 4.35 0 18 0 65.00 0 0 0.07 0 189 0
February 27, 2026 (Weekly) 0 0 3.35 0 0 0 66.00 0 0 0.07 0 114 0
February 27, 2026 (Weekly) 0 0 2.32 0.02 49 5 67.00 0 0 0.07 -0.25 37 5
February 27, 2026 (Weekly) 0 0 1.31 0.23 302 50 68.00 0 0 0.03 -0.55 23 16
February 27, 2026 (Weekly) 0 0 0.32 -0.27 447 70 69.00 0 0 0.06 -1.05 45 27
February 27, 2026 (Weekly) 0 0 0.06 -0.16 288 12 70.00 0 0 0.85 0 25 0
February 27, 2026 (Weekly) 0 0 0.06 0 270 0 71.00 0 0 1.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.07 0 19 0 72.00 0 0 2.85 0 13 0
February 27, 2026 (Weekly) 0 0 0.07 0 25 0 73.00 0 0 3.85 0 10 0
February 27, 2026 (Weekly) 0 0 0.07 0 2 0 74.00 0 0 4.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.03 0 11 0 75.00 0 0 5.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.07 0 24 0 76.00 0 0 6.85 0 12 0
February 27, 2026 (Weekly) 0 0 0.07 0 30 0 77.00 0 0 7.85 0 24 0
February 27, 2026 (Weekly) 0 0 0.07 0 5 0 78.00 0 0 8.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.07 0 30 0 79.00 0 0 9.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.07 0 0 0 80.00 0 0 10.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.07 0 0 0 81.00 0 0 11.85 0 0 0
February 27, 2026 (Weekly) 0 0 0.07 0 0 0 82.00 0 0 12.85 0 10 0
February 27, 2026 (Weekly) 0 0 0.07 0 0 0 83.00 0 0 13.85 0 100 0
February 27, 2026 (Weekly) 0 0 0.07 0 4 0 84.00 0 0 14.85 0 462 0
March 6, 2026 (Weekly) 12.15 12.35 12.35 0 0 0 57.00 0 0.07 0.07 0 11 0
March 6, 2026 (Weekly) 11.15 11.35 11.40 0 0 0 58.00 0 0.07 0.07 0 10 0
March 6, 2026 (Weekly) 10.15 10.35 10.40 0 0 0 59.00 0 0.08 0.08 0 30 0
March 6, 2026 (Weekly) 9.15 9.40 9.40 0 0 0 60.00 0 0.05 0.05 0 0 0
March 6, 2026 (Weekly) 8.20 8.40 8.45 0 6 0 61.00 0 0.11 0.11 0 5 0
March 6, 2026 (Weekly) 7.20 7.45 7.45 0 0 0 62.00 0.06 0.17 0.17 0 110 0
March 6, 2026 (Weekly) 6.25 6.50 6.55 0 1 0 63.00 0.10 0.21 0.21 0 2 0
March 6, 2026 (Weekly) 5.40 5.60 5.60 0 4 0 64.00 0.20 0.31 0.31 -0.22 2 100
March 6, 2026 (Weekly) 4.55 4.75 4.80 0 105 0 65.00 0.34 0.43 0.43 -0.33 20 153
March 6, 2026 (Weekly) 3.75 3.90 3.95 0 108 0 66.00 0.54 0.63 0.63 -0.42 4 180
March 6, 2026 (Weekly) 3.00 3.20 3.20 0 151 0 67.00 0.77 0.89 0.89 -0.41 0 50
March 6, 2026 (Weekly) 2.38 2.50 2.51 0.45 17 2 68.00 1.13 1.24 1.24 -0.47 0 76
March 6, 2026 (Weekly) 1.83 1.93 1.95 0.07 40 29 69.00 1.56 1.68 1.68 -0.75 0 8
March 6, 2026 (Weekly) 1.36 1.47 1.47 0.12 1,010 22 70.00 2.09 2.21 2.21 0 0 0
March 6, 2026 (Weekly) 1.00 1.10 1.13 0 41 0 71.00 2.70 2.84 2.84 0 15 0
March 6, 2026 (Weekly) 0.71 0.80 0.80 0 20 20 72.00 3.40 3.60 3.55 0 0 0
March 6, 2026 (Weekly) 0.50 0.59 0.59 -0.03 17 1 73.00 4.20 4.40 4.35 0 0 0
March 6, 2026 (Weekly) 0.35 0.44 0.44 0 51 0 74.00 5.05 5.25 5.25 0 0 0
March 6, 2026 (Weekly) 0.24 0.33 0.33 0 91 0 75.00 5.95 6.15 6.10 0 0 0
March 6, 2026 (Weekly) 0.17 0.26 0.26 0.04 2,560 45 76.00 6.85 7.10 7.10 0 0 0
March 13, 2026 (Weekly) 12.20 12.45 12.45 0 0 0 57.00 0 0.12 0.12 0 0 0
March 13, 2026 (Weekly) 11.25 11.45 11.50 0 0 0 58.00 0.01 0.14 0.14 0 0 0
March 13, 2026 (Weekly) 10.30 10.50 10.50 0 0 0 59.00 0.05 0.18 0.18 0 86 0
March 13, 2026 (Weekly) 9.35 9.55 9.60 0 0 0 60.00 0.13 0.23 0.23 0 15 4
March 13, 2026 (Weekly) 8.40 8.65 8.70 0 0 0 61.00 0.18 0.30 0.30 0 0 0
March 13, 2026 (Weekly) 7.50 7.75 7.75 0 0 0 62.00 0.31 0.40 0.40 0 28 4
March 13, 2026 (Weekly) 6.65 6.90 6.90 0 10 0 63.00 0.45 0.53 0.53 0 1 0
March 13, 2026 (Weekly) 5.85 6.05 6.05 0 1 0 64.00 0.62 0.71 0.71 0 42 0
March 13, 2026 (Weekly) 5.10 5.25 5.30 0 43 0 65.00 0.83 0.94 0.94 -0.32 12 1
March 13, 2026 (Weekly) 4.35 4.55 4.55 0 0 0 66.00 1.12 1.21 1.21 0 55 0
March 13, 2026 (Weekly) 3.70 3.85 3.90 0.35 8 1 67.00 1.43 1.55 1.55 0 0 0
March 13, 2026 (Weekly) 3.10 3.25 3.25 0 23 0 68.00 1.82 1.95 1.95 0 0 0
March 13, 2026 (Weekly) 2.58 2.71 2.71 0 10 0 69.00 2.28 2.43 2.41 0 0 0
March 13, 2026 (Weekly) 2.10 2.23 2.23 0.15 43 2 70.00 2.80 2.96 2.94 0 1 0
March 13, 2026 (Weekly) 1.71 1.83 1.84 0 10 0 71.00 3.40 3.55 3.55 0 0 0
March 13, 2026 (Weekly) 1.38 1.49 1.50 0 1,001 4 72.00 4.05 4.25 4.20 0 0 0
March 13, 2026 (Weekly) 1.10 1.24 1.24 0 4 0 73.00 4.80 4.95 4.95 0 0 0
March 13, 2026 (Weekly) 0.87 0.97 0.97 -0.01 30 11 74.00 5.55 5.75 5.70 0 0 0
March 13, 2026 (Weekly) 0.69 0.79 0.79 0 34 0 75.00 6.35 6.55 6.55 0 0 0
March 13, 2026 (Weekly) 0.55 0.64 0.64 0 2,500 0 76.00 7.20 7.40 7.40 0 0 0
March 27, 2026 (Weekly) 12.50 12.70 12.75 0 0 0 57.00 0.22 0.33 0.33 -0.08 32 5
March 27, 2026 (Weekly) 11.55 11.80 11.85 0 0 0 58.00 0.28 0.41 0.41 0 1 0
March 27, 2026 (Weekly) 10.70 10.90 10.95 0 0 0 59.00 0.41 0.52 0.52 0 0 0
March 27, 2026 (Weekly) 9.80 10.05 10.05 0 24 0 60.00 0.54 0.63 0.63 -0.23 0 5
March 27, 2026 (Weekly) 8.95 9.20 9.20 0 0 0 61.00 0.70 0.79 0.79 -0.24 0 1
March 27, 2026 (Weekly) 8.15 8.35 8.40 0 0 0 62.00 0.89 0.98 0.98 0 1 0
March 27, 2026 (Weekly) 7.40 7.60 7.60 0 0 0 63.00 1.10 1.21 1.20 0 5 0
March 27, 2026 (Weekly) 6.70 6.85 6.85 0 10 0 64.00 1.34 1.47 1.47 0 0 0
March 27, 2026 (Weekly) 6.00 6.15 6.15 0 20 0 65.00 1.66 1.77 1.77 0 0 0
March 27, 2026 (Weekly) 5.35 5.50 5.50 0 64 0 66.00 1.97 2.12 2.11 0 0 0
March 27, 2026 (Weekly) 4.70 4.85 4.90 0 5 0 67.00 2.39 2.50 2.50 0 0 0
March 27, 2026 (Weekly) 4.15 4.30 4.35 0 21 0 68.00 2.80 2.95 2.93 0 0 0
March 27, 2026 (Weekly) 3.65 3.80 3.80 0 0 0 69.00 3.30 3.45 3.45 0 0 0
March 27, 2026 (Weekly) 3.15 3.30 3.35 0 8 0 70.00 3.80 3.95 3.95 0 0 0
March 27, 2026 (Weekly) 2.77 2.88 2.91 0 5 0 71.00 4.40 4.55 4.55 0 0 0
March 27, 2026 (Weekly) 2.40 2.52 2.52 0 1 0 72.00 5.00 5.20 5.20 0 0 0
March 27, 2026 (Weekly) 2.07 2.18 2.21 2.12 0 1 73.00 5.65 5.85 5.85 0 0 0
April 2, 2026 (Weekly) 11.70 11.95 11.95 0 0 0 58.00 0.50 0.57 0.57 0 4 0
April 2, 2026 (Weekly) 10.85 11.05 11.10 0 0 0 59.00 0.54 0.66 0.66 0 0 0
April 2, 2026 (Weekly) 10.00 10.25 10.25 0 0 0 60.00 0.69 0.83 0.83 0 0 0
April 2, 2026 (Weekly) 9.20 9.45 9.45 0 0 0 61.00 0.87 0.99 0.99 0 0 0
April 2, 2026 (Weekly) 8.40 8.65 8.70 0 2 0 62.00 1.08 1.25 1.25 0 0 0
April 2, 2026 (Weekly) 7.65 7.90 7.90 0 0 0 63.00 1.30 1.45 1.45 0 0 0
April 2, 2026 (Weekly) 6.90 7.20 7.20 0 0 0 64.00 1.57 1.74 1.74 0 0 0
April 2, 2026 (Weekly) 6.25 6.50 6.50 0 2 0 65.00 1.92 2.06 2.06 -0.45 0 2
April 2, 2026 (Weekly) 5.60 5.85 5.85 0 0 0 66.00 2.24 2.43 2.43 0 0 0
April 2, 2026 (Weekly) 5.00 5.25 5.25 0 0 0 67.00 2.65 2.84 2.84 0 0 0
April 2, 2026 (Weekly) 4.45 4.70 4.70 0 10 0 68.00 3.10 3.30 3.30 0 0 0
April 2, 2026 (Weekly) 3.95 4.20 4.20 0 0 0 69.00 3.60 3.80 3.80 0 0 0
April 2, 2026 (Weekly) 3.50 3.70 3.70 0 0 0 70.00 4.10 4.35 4.30 0 0 0
April 2, 2026 (Weekly) 3.10 3.30 3.30 0 1 0 71.00 4.70 4.90 4.90 0 0 0
April 2, 2026 (Weekly) 2.69 2.91 2.91 0 0 0 72.00 5.30 5.55 5.50 0 0 0
April 2, 2026 (Weekly) 2.37 2.58 2.58 0 0 0 73.00 5.95 6.20 6.20 0 0 0
April 10, 2026 (Weekly) 7.25 7.50 7.50 0 0 0 64.00 1.90 2.09 2.09 0 0 0
April 10, 2026 (Weekly) 6.60 6.85 6.85 0 0 0 65.00 2.22 2.44 2.44 0 0 0
April 10, 2026 (Weekly) 6.00 6.25 6.25 0 0 0 66.00 2.59 2.82 2.82 0 0 0
April 10, 2026 (Weekly) 5.40 5.65 5.65 0 0 0 67.00 3.00 3.20 3.20 0 0 0
April 10, 2026 (Weekly) 4.85 5.10 5.10 0 0 0 68.00 3.45 3.65 3.65 0 0 0
April 10, 2026 (Weekly) 4.35 4.60 4.60 0 0 0 69.00 3.95 4.15 4.15 0 0 0
April 10, 2026 (Weekly) 3.90 4.10 4.15 0 0 0 70.00 4.50 4.70 4.70 0 0 0
April 10, 2026 (Weekly) 3.45 3.70 3.70 0 0 0 71.00 5.05 5.30 5.25 0 0 0
April 10, 2026 (Weekly) 3.05 3.30 3.30 0 0 0 72.00 5.65 5.90 5.90 0 0 0
April 10, 2026 (Weekly) 2.73 2.97 2.97 0 0 0 73.00 6.30 6.55 6.55 0 0 0
March 20, 2026 49.10 49.40 49.40 0 0 0 20.00 0 0.03 0.03 0 37 0
March 20, 2026 48.10 48.45 48.45 0 0 0 21.00 0 0.04 0.04 0 22 0
March 20, 2026 47.10 47.40 47.40 0 0 0 22.00 0 0.04 0.04 0 10 0
March 20, 2026 46.10 46.45 46.45 0 0 0 23.00 0 0.04 0.04 0 150 0
March 20, 2026 45.10 45.40 45.40 0 0 0 24.00 0 0.04 0.04 0 56 0
March 20, 2026 44.10 44.40 44.40 0 250 0 25.00 0 0.04 0.04 0 3 0
March 20, 2026 43.10 43.40 43.40 0 0 0 26.00 0 0.05 0.05 0 49 0
March 20, 2026 41.15 41.45 41.45 0 0 0 28.00 0 0.05 0.05 0 34 0
March 20, 2026 39.10 39.45 39.45 0.35 167 35 30.00 0 0.05 0.05 0 24 0
March 20, 2026 37.15 37.40 37.40 0 0 0 32.00 0 0.05 0.05 0 60 0
March 20, 2026 36.20 36.40 36.40 0 0 0 33.00 0 0.06 0.06 0 0 0
March 20, 2026 35.20 35.40 35.40 0 0 0 34.00 0 0.07 0.07 0 5 0
March 20, 2026 34.15 34.40 34.40 0 0 0 35.00 0 0.07 0.07 0 0 0
March 20, 2026 33.15 33.40 33.40 0 0 0 36.00 0 0.07 0.07 0 85 0
March 20, 2026 32.20 32.40 32.40 0 0 0 37.00 0 0.07 0.07 0 0 0
March 20, 2026 31.20 31.40 31.40 0 0 0 38.00 0 0.07 0.07 0 161 0
March 20, 2026 30.20 30.40 30.40 0 0 0 39.00 0 0.07 0.07 0 10 0
March 20, 2026 29.20 29.40 29.40 0 0 0 40.00 0 0.07 0.07 0 23 0
March 20, 2026 28.20 28.40 28.40 0 0 0 41.00 0 0.07 0.07 0 52 0
March 20, 2026 27.20 27.40 27.40 0 0 0 42.00 0 0.07 0.07 0 15 0
March 20, 2026 26.20 26.40 26.40 0 0 0 43.00 0 0.07 0.07 0 54 0
March 20, 2026 25.20 25.40 25.40 0 0 0 44.00 0 0.08 0.08 0 15 0
March 20, 2026 24.20 24.40 24.40 0 0 0 45.00 0 0.07 0.07 0 28 0
March 20, 2026 23.20 23.40 23.40 0 28 0 46.00 0 0.09 0.09 0 27 0
March 20, 2026 22.20 22.40 22.40 0 100 0 47.00 0 0.08 0.08 0 31 0
March 20, 2026 21.20 21.40 21.40 0 0 0 48.00 0 0.08 0.08 0 47 0
March 20, 2026 20.20 20.40 20.45 0 0 0 49.00 0 0.07 0.07 0 0 0
March 20, 2026 19.20 19.40 19.45 0 0 0 50.00 0 0.08 0.08 0 61 0
March 20, 2026 17.20 17.45 17.45 0 4 0 52.00 0 0.08 0.08 0 101 0
March 20, 2026 15.25 15.45 15.50 0 0 0 54.00 0 0.11 0.11 0 97 0
March 20, 2026 13.30 13.50 13.55 0 0 0 56.00 0.04 0.15 0.15 0 292 0
March 20, 2026 11.40 11.65 11.65 0 0 0 58.00 0.14 0.24 0.24 0 300 0
March 20, 2026 10.45 10.70 10.75 0 0 0 59.00 0.23 0.34 0.34 0 5 0
March 20, 2026 9.55 9.80 9.80 0.75 150 30 60.00 0.34 0.43 0.43 0 126 0
March 20, 2026 8.70 8.95 8.95 0 30 0 61.00 0.46 0.54 0.54 0 15 0
March 20, 2026 7.85 8.10 8.10 0 144 0 62.00 0.62 0.71 0.71 0 149 0
March 20, 2026 7.05 7.25 7.25 0 0 0 63.00 0.80 0.89 0.88 0 21 0
March 20, 2026 6.30 6.45 6.50 0.65 223 3 64.00 1.03 1.11 1.10 -0.20 161 30
March 20, 2026 5.55 5.75 5.75 0 29 0 65.00 1.30 1.38 1.38 0 97 0
March 20, 2026 4.90 5.05 5.05 0 706 0 66.00 1.62 1.73 1.73 0 211 0
March 20, 2026 4.25 4.40 4.45 0.50 84 2 67.00 1.99 2.08 2.06 0 12 0
March 20, 2026 3.70 3.85 3.85 0 283 0 68.00 2.38 2.49 2.49 -0.44 97 7
March 20, 2026 3.15 3.30 3.30 0.35 107 2 69.00 2.85 2.97 2.95 0 0 0
March 20, 2026 2.70 2.82 2.82 0.26 596 4 70.00 3.40 3.50 3.50 0 52 0
March 20, 2026 2.29 2.39 2.42 0 121 0 71.00 3.95 4.10 4.10 0 0 0
March 20, 2026 1.93 2.02 2.05 0 157 0 72.00 4.60 4.75 4.75 0 15 0
March 20, 2026 1.62 1.74 1.74 0 0 0 73.00 5.25 5.40 5.40 0 0 0
March 20, 2026 1.36 1.47 1.47 0 2,171 0 74.00 6.00 6.15 6.15 0 0 0
March 20, 2026 0.94 1.02 1.02 -0.05 568 34 76.00 7.55 7.75 7.75 0 12 0
March 20, 2026 0.65 0.75 0.75 0.04 428 8 78.00 9.25 9.50 9.45 0 30 0
March 20, 2026 0.46 0.55 0.55 -0.04 142 70 80.00 11.10 11.30 11.25 0 1 0
March 20, 2026 0.31 0.42 0.42 0 44 0 82.00 12.95 13.20 13.15 0 0 0
March 20, 2026 0.19 0.31 0.31 0 13 0 84.00 14.85 15.10 15.05 0 0 0
March 20, 2026 0.12 0.26 0.26 0 1 0 86.00 16.80 17.00 17.00 0 20 0
March 20, 2026 0.07 0.21 0.21 0 2 0 88.00 18.75 18.95 18.95 0 12 0
March 20, 2026 0.05 0.17 0.17 0 30 0 90.00 20.70 20.95 20.95 0 12 0
April 17, 2026 37.25 37.45 37.45 0 0 0 32.00 0 0.07 0.07 0 0 0
April 17, 2026 36.25 36.45 36.45 0 0 0 33.00 0 0.07 0.07 0 0 0
April 17, 2026 35.25 35.45 35.45 0 0 0 34.00 0 0.07 0.07 0 0 0
April 17, 2026 34.25 34.45 34.45 0 0 0 35.00 0 0.07 0.07 0 0 0
April 17, 2026 33.25 33.45 33.45 0 0 0 36.00 0 0.07 0.07 0 0 0
April 17, 2026 32.25 32.45 32.45 0 0 0 37.00 0 0.07 0.07 0 0 0
April 17, 2026 31.25 31.45 31.50 0 0 0 38.00 0 0.07 0.07 0 0 0
April 17, 2026 30.25 30.45 30.50 0 0 0 39.00 0 0.07 0.07 0 0 0
April 17, 2026 29.25 29.45 29.50 0 0 0 40.00 0 0.07 0.07 0 0 0
April 17, 2026 28.25 28.45 28.50 0 0 0 41.00 0 0.07 0.07 0 29 0
April 17, 2026 27.25 27.45 27.50 0 0 0 42.00 0 0.07 0.07 0 6 0
April 17, 2026 26.30 26.50 26.50 0 0 0 43.00 0 0.08 0.08 0 20 0
April 17, 2026 25.30 25.50 25.50 0.15 0 10 44.00 0 0.08 0.08 0 19 0
April 17, 2026 24.30 24.50 24.55 0.50 0 10 45.00 0 0.09 0.09 0 57 0
April 17, 2026 23.30 23.50 23.55 0 0 0 46.00 0 0.10 0.10 0 16 0
April 17, 2026 22.30 22.55 22.55 0 0 0 47.00 0 0.11 0.11 0 19 0
April 17, 2026 21.35 21.55 21.60 0 0 0 48.00 0.01 0.13 0.13 0 2 0
April 17, 2026 20.35 20.60 20.60 0 0 0 49.00 0.03 0.15 0.15 0 60 0
April 17, 2026 19.40 19.60 19.65 0 1 0 50.00 0.06 0.18 0.18 0 55 0
April 17, 2026 17.50 17.75 17.75 0 0 0 52.00 0.15 0.28 0.28 0 29 0
April 17, 2026 15.65 15.85 15.85 0.45 34 1 54.00 0.31 0.41 0.41 0 84 0
April 17, 2026 13.85 14.05 14.05 0.75 32 1 56.00 0.50 0.59 0.59 0 32 0
April 17, 2026 12.10 12.35 12.40 0 36 0 58.00 0.77 0.86 0.86 -0.15 32 1
April 17, 2026 10.50 10.70 10.75 0.30 582 6 60.00 1.12 1.23 1.23 0 101 0
April 17, 2026 9.00 9.20 9.20 0 63 0 62.00 1.59 1.72 1.72 -0.36 15 27
April 17, 2026 7.60 7.80 7.80 0 165 0 64.00 2.21 2.32 2.32 0 55 0
April 17, 2026 6.35 6.55 6.55 0 27 0 66.00 2.94 3.10 3.10 -0.35 44 15
April 17, 2026 5.25 5.40 5.45 0 416 0 68.00 3.80 3.95 3.95 0 53 0
April 17, 2026 4.30 4.45 4.50 0.25 178 5 70.00 4.85 5.00 5.00 0 37 0
April 17, 2026 3.45 3.65 3.65 0 117 0 72.00 6.00 6.20 6.20 0 12 0
April 17, 2026 2.80 2.94 2.94 0 34 0 74.00 7.35 7.50 7.50 0 44 0
April 17, 2026 2.25 2.39 2.39 0.01 104 120 76.00 8.80 8.95 8.95 0 12 0
April 17, 2026 1.82 1.95 1.95 0 1 0 78.00 10.35 10.50 10.50 0 37 0
April 17, 2026 1.45 1.56 1.56 0.04 95 1 80.00 11.95 12.15 12.15 0 0 0
April 17, 2026 1.17 1.27 1.27 0.06 119 1 82.00 13.70 13.90 13.85 0 0 0
April 17, 2026 0.94 1.04 1.04 0 45 0 84.00 15.45 15.70 15.65 0 12 0
April 17, 2026 0.77 0.86 0.86 0 21 0 86.00 17.30 17.50 17.50 0 0 0
April 17, 2026 0.62 0.74 0.74 0 20 0 88.00 19.15 19.40 19.40 0 25 0
April 17, 2026 0.51 0.62 0.62 0 0 0 90.00 21.05 21.30 21.30 0 10 0
May 15, 2026 29.35 29.60 29.65 0 0 0 40.00 0 0.09 0.09 0 5 0
May 15, 2026 28.35 28.65 28.65 0 0 0 41.00 0 0.10 0.10 0 5 0
May 15, 2026 27.35 27.60 27.65 0 0 0 42.00 0 0.11 0.11 0 0 0
May 15, 2026 26.35 26.65 26.70 0 0 0 43.00 0 0.13 0.31 -0.03 0 5
May 15, 2026 25.45 25.65 25.70 0 0 0 44.00 0.02 0.15 0.15 -0.04 0 15
May 15, 2026 24.45 24.70 24.75 0 0 0 45.00 0.04 0.17 0.17 0 0 0
May 15, 2026 23.50 23.75 23.80 0 0 0 46.00 0.07 0.21 0.21 0 0 0
May 15, 2026 22.55 22.85 22.85 0 25 0 47.00 0.11 0.25 0.25 0 25 0
May 15, 2026 21.60 21.85 21.90 0 0 0 48.00 0.14 0.29 0.29 0 15 0
May 15, 2026 20.65 20.95 20.95 0 0 0 49.00 0.20 0.36 0.36 0 1 0
May 15, 2026 19.70 20.00 20.00 0.70 3 1 50.00 0.27 0.43 0.43 0 31 0
May 15, 2026 17.90 18.15 18.25 0 49 0 52.00 0.46 0.60 0.60 0 25 0
May 15, 2026 16.15 16.40 16.40 0 45 0 54.00 0.69 0.78 0.78 0 4 0
May 15, 2026 14.50 14.70 14.75 0 35 0 56.00 0.99 1.11 1.11 0 24 0
May 15, 2026 12.90 13.10 13.10 0 86 0 58.00 1.37 1.50 1.50 0 60 0
May 15, 2026 11.35 11.60 11.60 0 89 0 60.00 1.85 1.98 1.98 0 34 0
May 15, 2026 9.95 10.15 10.20 0 27 0 62.00 2.44 2.59 2.57 0 5 0
May 15, 2026 8.70 8.85 8.90 0 63 0 64.00 3.10 3.30 3.30 -0.35 40 12
May 15, 2026 7.50 7.70 7.70 0 60 0 66.00 3.90 4.10 4.10 0 22 0
May 15, 2026 6.45 6.60 6.65 0 97 0 68.00 4.85 5.05 5.05 0 25 0
May 15, 2026 5.50 5.65 5.70 0 390 0 70.00 5.90 6.10 6.10 0 48 0
May 15, 2026 4.65 4.80 4.85 0 42 0 72.00 7.05 7.25 7.25 0 22 0
May 15, 2026 3.95 4.10 4.15 0 35 0 74.00 8.35 8.55 8.55 0 0 0
May 15, 2026 3.30 3.50 3.50 0 24 0 76.00 9.70 9.90 9.90 0 14 0
May 15, 2026 2.80 2.95 2.98 0 22 0 78.00 11.20 11.40 11.40 0 0 0
May 15, 2026 2.36 2.51 2.54 0 47 0 80.00 12.75 12.95 12.95 0 0 0
May 15, 2026 2.00 2.15 2.15 -0.04 2 50 82.00 14.40 14.60 14.60 0 0 0
May 15, 2026 1.70 1.83 1.83 0 0 0 84.00 16.05 16.30 16.30 0 0 0
May 15, 2026 1.43 1.56 1.56 0 0 0 86.00 17.80 18.05 18.05 -0.95 0 25
May 15, 2026 1.22 1.36 1.36 0 0 0 88.00 19.60 19.90 19.85 0 25 0
May 15, 2026 1.04 1.18 1.18 0 1 0 90.00 21.45 21.70 21.70 0 25 0
June 19, 2026 46.15 46.60 46.60 0 0 0 23.00 0 0.07 0.07 0 54 0
June 19, 2026 45.20 45.60 45.60 0 0 0 24.00 0 0.07 0.07 0 73 0
June 19, 2026 43.20 43.60 43.60 0 10 0 26.00 0 0.07 0.07 0 66 0
June 19, 2026 41.25 41.70 41.70 0 0 0 28.00 0 0.07 0.07 0 51 0
June 19, 2026 39.20 39.65 39.65 0 1 0 30.00 0 0.07 0.07 0 79 0
June 19, 2026 37.30 37.65 37.65 0 0 0 32.00 0 0.07 0.07 0 114 0
June 19, 2026 35.30 35.65 35.65 0 11 0 34.00 0 0.08 0.08 0 85 0
June 19, 2026 33.30 33.60 33.70 0 40 0 36.00 0 0.09 0.09 0 122 0
June 19, 2026 31.35 31.70 31.70 0 2 0 38.00 0 0.11 0.11 0 45 0
June 19, 2026 29.40 29.75 29.75 0 150 0 40.00 0.01 0.13 0.13 0 27 0
June 19, 2026 27.45 27.80 27.80 0 0 0 42.00 0.06 0.20 0.20 0 38 0
June 19, 2026 25.55 25.90 25.90 0 0 0 44.00 0.13 0.29 0.29 -0.15 181 5
June 19, 2026 23.65 23.95 24.00 0 25 0 46.00 0.24 0.42 0.42 0 140 0
June 19, 2026 22.70 23.10 23.10 0 0 0 47.00 0.31 0.50 0.50 0 8 0
June 19, 2026 21.80 22.10 22.15 0 13 0 48.00 0.41 0.56 0.56 0 94 0
June 19, 2026 20.90 21.20 21.25 0 0 0 49.00 0.49 0.64 0.64 -0.17 23 50
June 19, 2026 20.00 20.40 20.40 0 37 0 50.00 0.59 0.75 0.75 0 107 0
June 19, 2026 18.25 18.55 18.65 0 61 0 52.00 0.87 1.00 1.00 0 74 0
June 19, 2026 16.60 16.95 16.95 0 0 0 54.00 1.19 1.30 1.30 0 0 0
June 19, 2026 15.80 16.15 16.15 0 737 0 55.00 1.38 1.54 1.54 0 37 0
June 19, 2026 15.00 15.30 15.40 0 0 0 56.00 1.59 1.74 1.74 0 0 0
June 19, 2026 13.50 13.75 13.80 0 24 0 58.00 2.07 2.23 2.23 0 20 0
June 19, 2026 12.10 12.30 12.35 0 322 0 60.00 2.64 2.81 2.81 0 40 0
June 19, 2026 10.75 11.00 11.00 0 22 0 62.00 3.30 3.50 3.50 0 57 0
June 19, 2026 9.55 9.75 9.80 0 73 0 64.00 4.05 4.25 4.25 0 25 0
June 19, 2026 9.00 9.20 9.20 0 71 0 65.00 4.50 4.70 4.70 0 106 0
June 19, 2026 8.45 8.65 8.65 0 7 0 66.00 4.90 5.15 5.15 0 25 0
June 19, 2026 7.40 7.60 7.65 0 33 0 68.00 5.90 6.10 6.10 0 49 0
June 19, 2026 6.50 6.70 6.70 0.15 116 5 70.00 6.95 7.15 7.15 0 80 0
June 19, 2026 5.65 5.85 5.90 0.30 41 2 72.00 8.10 8.35 8.35 0 14 0
June 19, 2026 4.90 5.15 5.15 0.10 49 2 74.00 9.35 9.60 9.60 0 0 0
June 19, 2026 4.25 4.50 4.50 0 37 0 76.00 10.70 10.95 10.95 0 15 0
June 19, 2026 3.70 3.95 3.95 0 39 0 78.00 12.15 12.40 12.40 0 0 0
June 19, 2026 3.20 3.45 3.45 0 44 0 80.00 13.65 13.90 13.90 0 0 0
June 19, 2026 2.81 3.05 3.05 0 0 0 82.00 15.20 15.50 15.50 0 0 0
June 19, 2026 2.46 2.66 2.66 0 61 0 84.00 16.80 17.15 17.15 0 0 0
June 19, 2026 2.16 2.33 2.33 0 17 0 86.00 18.55 18.80 18.80 0 0 0
June 19, 2026 1.91 2.06 2.06 0 0 0 88.00 20.25 20.55 20.55 0 0 0
June 19, 2026 1.68 1.83 1.83 0 36 0 90.00 22.00 22.35 22.35 0 29 0
July 17, 2026 22.00 22.35 22.45 0 0 0 48.00 0.61 0.81 0.81 0 20 0
July 17, 2026 21.15 21.55 21.55 0 0 0 49.00 0.73 0.93 0.93 0 9 0
July 17, 2026 20.30 20.70 20.70 0 23 0 50.00 0.86 1.06 1.06 0 65 0
July 17, 2026 18.60 19.00 19.00 0 10 0 52.00 1.20 1.35 1.35 0 0 0
July 17, 2026 17.00 17.40 17.40 0 0 0 54.00 1.55 1.72 1.72 0 10 0
July 17, 2026 15.45 15.75 15.85 0 1 0 56.00 2.00 2.19 2.19 0 0 0
July 17, 2026 14.00 14.35 14.35 0 4 0 58.00 2.51 2.72 2.72 0 2 0
July 17, 2026 12.65 13.00 13.00 0 0 0 60.00 3.15 3.35 3.35 0 3 0
July 17, 2026 11.35 11.65 11.65 0 1 0 62.00 3.85 4.05 4.05 0 0 0
July 17, 2026 10.20 10.45 10.45 0 0 0 64.00 4.65 4.85 4.85 0 2 0
July 17, 2026 9.10 9.35 9.35 0 8 0 66.00 5.50 5.75 5.75 0 0 0
July 17, 2026 8.15 8.35 8.35 0 1 0 68.00 6.50 6.75 6.75 0 4 0
July 17, 2026 7.25 7.45 7.45 0.20 23 7 70.00 7.55 7.80 7.80 0 126 0
July 17, 2026 6.40 6.60 6.65 0 5 0 72.00 8.75 9.00 9.00 0 0 0
July 17, 2026 5.70 5.90 5.90 0 218 0 74.00 10.00 10.25 10.25 0 0 0
July 17, 2026 5.05 5.25 5.25 0 0 0 76.00 11.30 11.60 11.60 0 0 0
July 17, 2026 4.45 4.65 4.65 0 0 0 78.00 12.70 13.00 13.00 0 0 0
July 17, 2026 3.90 4.15 4.15 0 18 0 80.00 14.15 14.55 14.55 0 0 0
July 17, 2026 3.45 3.70 3.70 0 0 0 82.00 15.70 16.05 16.05 0 0 0
July 17, 2026 3.05 3.30 3.30 0 0 5 84.00 17.30 17.60 17.60 0 0 0
July 17, 2026 2.74 2.93 2.93 0 0 0 86.00 18.95 19.30 19.30 0 0 0
July 17, 2026 2.44 2.64 2.64 0 0 0 88.00 20.65 21.00 21.00 0 0 0
July 17, 2026 2.19 2.36 2.36 0 40 0 90.00 22.40 22.75 22.75 0 0 0
August 21, 2026 20.70 21.15 21.15 0 0 0 50.00 1.22 1.41 1.41 0 0 0
August 21, 2026 19.10 19.45 19.50 0 0 0 52.00 1.57 1.79 1.79 0 0 0
August 21, 2026 17.60 17.90 17.90 0 0 0 54.00 2.01 2.24 2.24 0 0 0
August 21, 2026 16.10 16.45 16.45 0 0 0 56.00 2.51 2.76 2.76 0 0 0
August 21, 2026 14.70 15.20 15.20 0 0 0 58.00 3.10 3.40 3.40 0 0 0
August 21, 2026 13.40 13.90 13.90 0 0 0 60.00 3.80 4.05 4.05 0 0 0
August 21, 2026 12.20 12.60 12.60 0 3 0 62.00 4.55 4.85 4.85 0 0 0
August 21, 2026 11.10 11.40 11.40 0 0 0 64.00 5.35 5.70 5.70 0 0 0
August 21, 2026 10.05 10.35 10.35 0 1 0 66.00 6.25 6.65 6.65 0 0 0
August 21, 2026 9.05 9.35 9.35 0 0 0 68.00 7.30 7.60 7.60 0 0 0
August 21, 2026 8.15 8.50 8.50 0 1 0 70.00 8.40 8.75 8.75 0 0 0
August 21, 2026 7.35 7.65 7.65 0 0 0 72.00 9.50 9.85 9.85 0 0 0
August 21, 2026 6.60 6.95 6.95 0 0 0 74.00 10.80 11.20 11.20 0 0 0
August 21, 2026 5.95 6.20 6.20 0 0 0 76.00 12.10 12.45 12.45 0 0 0
August 21, 2026 5.35 5.60 5.60 0 0 0 78.00 13.50 13.85 13.85 0 0 0
August 21, 2026 4.75 5.05 5.05 0 0 0 80.00 14.90 15.30 15.30 0 0 0
August 21, 2026 4.25 4.55 4.55 0 0 0 82.00 16.40 16.75 16.75 0 0 0
September 18, 2026 35.35 35.75 35.75 0 0 0 34.00 0.11 0.18 0.18 0 13 0
September 18, 2026 33.40 33.85 33.85 0 0 0 36.00 0.10 0.26 0.26 0 5 0
September 18, 2026 31.50 31.90 32.00 0 21 0 38.00 0.18 0.37 0.37 0 17 0
September 18, 2026 29.65 30.10 30.10 0.35 3 1 40.00 0.29 0.50 0.50 0 83 0
September 18, 2026 27.80 28.20 28.30 0 11 0 42.00 0.45 0.69 0.69 0 77 0
September 18, 2026 26.00 26.50 26.50 0 0 0 44.00 0.66 0.87 0.87 0 57 0
September 18, 2026 24.20 24.75 24.75 0 10 0 46.00 0.90 1.10 1.10 0 32 0
September 18, 2026 22.60 23.05 23.05 0 30 0 48.00 1.21 1.38 1.38 0 69 0
September 18, 2026 20.95 21.35 21.40 0 58 0 50.00 1.55 1.74 1.74 0 110 0
September 18, 2026 17.15 17.60 17.60 0 88 0 55.00 2.70 2.93 2.93 0 19 0
September 18, 2026 13.85 14.20 14.30 0 98 0 60.00 4.30 4.60 4.60 0 19 0
September 18, 2026 11.05 11.40 11.40 0.10 151 2 65.00 6.40 6.75 6.75 0 25 0
September 18, 2026 8.70 9.05 9.05 0 26 0 70.00 9.00 9.35 9.35 0 4 0
September 18, 2026 6.75 7.10 7.10 0 12 0 75.00 12.05 12.35 12.35 0 0 0
September 18, 2026 5.25 5.65 5.65 0.05 24 1 80.00 15.50 15.90 15.90 0 6 0
September 18, 2026 4.10 4.45 4.45 0 848 0 85.00 19.30 19.70 19.70 0 0 0
September 18, 2026 3.25 3.55 3.55 0 106 0 90.00 23.30 23.85 23.85 0 0 0
December 18, 2026 21.90 22.35 22.35 0.05 1 1 50.00 2.42 2.66 2.66 0 11 0
December 18, 2026 18.25 18.80 18.80 0 61 0 55.00 3.80 4.10 4.10 0 2 0
December 18, 2026 15.30 15.70 15.80 0 47 0 60.00 5.65 5.95 5.95 0 13 0
December 18, 2026 12.60 13.10 13.10 0 106 0 65.00 7.90 8.25 8.25 0 30 0
December 18, 2026 10.35 10.85 10.85 0.35 142 20 70.00 10.55 10.90 10.90 0 29 0
December 18, 2026 8.45 8.90 8.90 0.05 233 1 75.00 13.55 13.95 13.95 0 32 0
December 18, 2026 6.95 7.40 7.40 -0.05 258 1 80.00 16.90 17.35 17.35 0 0 0
December 18, 2026 5.70 6.10 6.10 0 6 0 85.00 20.55 21.05 21.05 0 0 0
December 18, 2026 4.70 5.10 5.10 0 47 0 90.00 24.50 25.00 25.00 0 0 0
January 15, 2027 53.75 54.85 54.85 0 0 0 15.00 0 0.07 0.07 0 25 0
January 15, 2027 48.75 49.85 49.85 0 42 0 20.00 0 0.07 0.07 0 184 0
January 15, 2027 46.85 47.90 47.90 0 3 0 22.00 0 0.08 0.08 0 148 0
January 15, 2027 44.80 45.95 45.95 0 50 0 24.00 0 0.11 0.11 0 151 0
January 15, 2027 43.90 45.00 45.00 0 365 0 25.00 0.04 0.12 0.12 0 210 0
January 15, 2027 39.00 40.05 40.05 0 40 0 30.00 0.16 0.26 0.26 0 890 17
January 15, 2027 34.55 35.15 35.15 0 2,292 0 35.00 0.30 0.56 0.56 0 845 0
January 15, 2027 30.00 30.50 30.50 0.40 948 24 40.00 0.79 1.05 1.05 0 70 15
January 15, 2027 25.90 26.55 26.55 0 59 0 45.00 1.59 1.83 1.83 -0.32 37 4
January 15, 2027 22.00 22.60 22.65 0 150 0 50.00 2.64 2.90 2.90 0 125 0
January 15, 2027 15.55 15.95 15.95 0.40 242 9 60.00 5.95 6.35 6.35 -0.45 1,500 7
January 15, 2027 10.75 11.20 11.20 -0.25 148 4 70.00 10.85 11.25 11.25 0 337 3
January 15, 2027 7.30 7.75 7.75 0 165 0 80.00 17.20 17.65 17.65 0 100 0
January 15, 2027 5.05 5.45 5.45 0 5 0 90.00 24.75 25.25 25.25 0 25 0
January 21, 2028 44.25 46.75 46.75 0 0 0 24.00 0.52 0.65 0.65 0 100 0
January 21, 2028 43.35 45.75 45.75 0 183 0 25.00 0.31 0.75 0.75 0 70 0
January 21, 2028 38.85 41.15 41.15 0 386 0 30.00 0.71 1.19 1.19 0 51 0
January 21, 2028 35.30 36.40 36.40 0 592 0 35.00 1.41 1.90 1.90 0 45 0
January 21, 2028 31.35 32.55 32.55 0.30 325 1 40.00 2.38 2.93 2.93 0 25 0
January 21, 2028 27.75 29.15 29.15 0 368 0 45.00 3.55 4.20 4.20 0 45 0
January 21, 2028 24.30 25.85 25.85 0.10 108 35 50.00 5.40 6.05 6.05 -0.40 52 5
January 21, 2028 19.00 20.10 20.10 0 53 10 60.00 9.50 10.40 10.40 0 36 0
January 21, 2028 14.80 16.00 16.00 -0.15 492 3 70.00 14.80 16.00 16.00 0 97 0
January 21, 2028 11.60 12.65 12.65 0 68 0 80.00 21.00 22.40 22.40 0 55 0
January 21, 2028 9.15 10.00 10.00 0.25 35 5 90.00 28.10 29.65 29.65 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.