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: December 14, 2025 at 6:45 p.m.   (Real-time)

  • Last price: 59.260
  • Net change: -0.190
  • Bid price: 59.200
  • Ask price: 59.570
  • 30-day historical volatility: 43.05%
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: 32,631
Volume: 2,208
Open interest: 19,348
Volume: 828
December 24, 2025 (Weekly) 15.25 15.50 15.45 0 0 0 44.00 0 0.07 0.07 0 0 0
December 24, 2025 (Weekly) 14.75 15.00 14.95 0 0 0 44.50 0 0.07 0.07 0 0 0
December 24, 2025 (Weekly) 14.25 14.50 14.45 0 0 0 45.00 0 0.06 0.06 0 0 0
December 24, 2025 (Weekly) 13.75 14.00 13.95 0 0 0 45.50 0 0.06 0.06 0 0 0
December 24, 2025 (Weekly) 13.25 13.50 13.45 0 0 0 46.00 0 0.06 0.06 0 0 0
December 24, 2025 (Weekly) 12.75 13.00 12.95 0 0 0 46.50 0 0.06 0.06 0 0 0
December 24, 2025 (Weekly) 12.25 12.50 12.45 0 0 0 47.00 0 0.07 0.07 0 0 0
December 24, 2025 (Weekly) 11.75 12.00 11.95 0 0 0 47.50 0 0.07 0.07 0 0 0
December 24, 2025 (Weekly) 11.30 11.50 11.45 0 10 0 48.00 0 0.07 0.07 0 0 0
December 24, 2025 (Weekly) 10.80 11.05 11.00 0 0 0 48.50 0 0.08 0.08 0 0 0
December 24, 2025 (Weekly) 10.30 10.55 10.50 0 0 0 49.00 0 0.08 0.08 0 0 0
December 24, 2025 (Weekly) 9.80 10.05 10.00 0 0 0 49.50 0 0.09 0.09 0 0 0
December 24, 2025 (Weekly) 9.35 9.55 9.50 0 0 0 50.00 0 0.09 0.09 0 35 0
December 24, 2025 (Weekly) 8.30 8.55 8.50 0 0 0 51.00 0 0.12 0.12 0 7 0
December 24, 2025 (Weekly) 7.40 7.60 7.55 0 5 0 52.00 0.02 0.14 0.14 0 20 0
December 24, 2025 (Weekly) 6.40 6.65 6.60 -0.10 30 20 53.00 0.09 0.18 0.18 0 12 0
December 24, 2025 (Weekly) 5.50 5.75 5.70 0 11 0 54.00 0.18 0.27 0.27 0 8 0
December 24, 2025 (Weekly) 4.60 4.85 4.80 0 18 0 55.00 0.30 0.36 0.36 0 23 0
December 24, 2025 (Weekly) 3.80 4.00 3.95 0.50 10 5 56.00 0.48 0.58 0.58 0 2 0
December 24, 2025 (Weekly) 3.05 3.25 3.25 0 6 0 57.00 0.73 0.83 0.83 -0.16 82 12
December 24, 2025 (Weekly) 2.42 2.57 2.55 -0.24 21 1 58.00 1.06 1.16 1.16 -0.15 64 28
December 24, 2025 (Weekly) 1.85 1.98 1.96 -0.63 0 2 59.00 1.47 1.59 1.59 0 0 0
December 24, 2025 (Weekly) 1.37 1.50 1.49 0 17 0 60.00 1.98 2.12 2.13 0 0 0
December 24, 2025 (Weekly) 1.01 1.11 1.11 0.29 44 25 61.00 2.60 2.75 2.76 -0.24 10 6
December 24, 2025 (Weekly) 0.72 0.83 0.80 0 6 0 62.00 3.30 3.50 3.50 0 0 0
December 24, 2025 (Weekly) 0.52 0.59 0.59 -0.15 40 20 63.00 4.05 4.30 4.30 0 0 0
December 24, 2025 (Weekly) 0.34 0.56 0.41 0 0 0 64.00 4.90 5.20 5.15 0 0 0
January 2, 2026 (Weekly) 10.90 11.10 11.05 0 0 0 48.50 0 0.11 0.11 0 26 0
January 2, 2026 (Weekly) 10.40 10.60 10.55 0 10 0 49.00 0 0.11 0.11 0 21 0
January 2, 2026 (Weekly) 9.85 10.10 10.05 0 0 0 49.50 0.02 0.12 0.12 0 0 0
January 2, 2026 (Weekly) 9.40 9.65 9.60 0 30 0 50.00 0.03 0.15 0.15 0 1 0
January 2, 2026 (Weekly) 8.45 8.70 8.65 0 0 0 51.00 0.11 0.19 0.19 0 0 0
January 2, 2026 (Weekly) 7.50 7.75 7.70 0 30 0 52.00 0.18 0.26 0.26 0 71 0
January 2, 2026 (Weekly) 6.60 6.85 6.80 -0.10 17 13 53.00 0.28 0.33 0.33 0 10 0
January 2, 2026 (Weekly) 5.75 6.00 5.95 0 0 0 54.00 0.42 0.47 0.47 -0.02 2 30
January 2, 2026 (Weekly) 4.95 5.15 5.10 0 30 0 55.00 0.60 0.66 0.66 0 1 0
January 2, 2026 (Weekly) 4.20 4.40 4.35 0 7 0 56.00 0.84 0.91 0.91 0 5 0
January 2, 2026 (Weekly) 3.50 3.70 3.65 -0.75 112 40 57.00 1.13 1.20 1.22 0 0 0
January 2, 2026 (Weekly) 2.90 3.05 3.00 0.40 141 40 58.00 1.50 1.59 1.59 0 0 0
January 2, 2026 (Weekly) 2.35 2.48 2.44 -0.24 118 3 59.00 1.94 2.03 2.05 0 0 0
January 2, 2026 (Weekly) 1.88 2.00 1.96 0 110 0 60.00 2.46 2.57 2.57 0 4 0
January 2, 2026 (Weekly) 1.48 1.58 1.57 -0.10 2 4 61.00 3.05 3.20 3.20 0 0 0
January 2, 2026 (Weekly) 1.16 1.26 1.25 0 0 0 62.00 3.70 3.85 3.90 0 0 0
January 2, 2026 (Weekly) 0.90 1.00 0.99 -0.07 2 3 63.00 4.45 4.60 4.65 0 0 0
January 2, 2026 (Weekly) 0.70 0.79 0.77 0.12 40 1 64.00 5.25 5.40 5.45 0 0 0
January 2, 2026 (Weekly) 0.43 0.48 0.50 0 0 0 66.00 6.95 7.15 7.15 0 1 0
January 9, 2026 (Weekly) 7.75 7.95 7.90 0 0 0 52.00 0.36 0.43 0.43 0 0 0
January 9, 2026 (Weekly) 6.90 7.10 7.05 0 0 0 53.00 0.49 0.57 0.59 0 21 0
January 9, 2026 (Weekly) 6.05 6.25 6.25 0 10 0 54.00 0.68 0.76 0.76 0 0 0
January 9, 2026 (Weekly) 5.30 5.50 5.45 0 15 0 55.00 0.90 1.00 1.00 0 11 0
January 9, 2026 (Weekly) 4.60 4.75 4.70 0 10 0 56.00 1.17 1.27 1.27 0 13 0
January 9, 2026 (Weekly) 3.90 4.10 4.05 0 7 0 57.00 1.50 1.62 1.62 0 0 0
January 9, 2026 (Weekly) 3.35 3.50 3.45 0 0 0 58.00 1.90 2.00 2.02 0 0 0
January 9, 2026 (Weekly) 2.80 2.92 2.91 0 0 0 59.00 2.35 2.46 2.48 0 10 0
January 9, 2026 (Weekly) 2.33 2.44 2.43 -0.05 501 500 60.00 2.87 3.00 3.00 0 0 0
January 9, 2026 (Weekly) 1.94 2.03 2.02 0 0 0 61.00 3.45 3.60 3.60 0 0 0
January 9, 2026 (Weekly) 1.58 1.70 1.68 0 0 0 62.00 4.10 4.25 4.30 0 0 0
January 9, 2026 (Weekly) 1.29 1.39 1.38 -0.07 0 4 63.00 4.80 5.00 5.00 0 0 0
January 9, 2026 (Weekly) 1.04 1.25 1.25 0 0 0 64.00 5.55 5.85 5.85 0 0 0
January 23, 2026 (Weekly) 8.15 8.40 8.35 0 0 0 52.00 0.73 0.85 0.85 0 0 0
January 23, 2026 (Weekly) 7.40 7.60 7.55 0 10 0 53.00 0.93 1.06 1.06 0 0 0
January 23, 2026 (Weekly) 6.60 6.85 6.80 0 0 0 54.00 1.16 1.30 1.30 0 10 0
January 23, 2026 (Weekly) 5.90 6.10 6.05 0 0 0 55.00 1.45 1.59 1.59 0 0 0
January 23, 2026 (Weekly) 5.25 5.45 5.40 0 17 0 56.00 1.77 1.91 1.93 -0.11 0 50
January 23, 2026 (Weekly) 4.60 4.80 4.80 0 20 0 57.00 2.14 2.29 2.29 0 29 0
January 23, 2026 (Weekly) 4.05 4.25 4.20 0 0 0 58.00 2.57 2.72 2.72 0 54 0
January 23, 2026 (Weekly) 3.55 3.70 3.70 0 0 6 59.00 3.00 3.20 3.20 0 0 0
January 23, 2026 (Weekly) 3.05 3.20 3.20 0 4 0 60.00 3.55 3.75 3.75 0 20 0
January 23, 2026 (Weekly) 2.66 2.79 2.79 0 0 0 61.00 4.15 4.35 4.35 0 0 0
January 23, 2026 (Weekly) 2.24 2.49 2.49 0 0 0 62.00 4.70 5.05 5.05 0 0 0
January 23, 2026 (Weekly) 1.97 2.19 2.19 0 0 0 63.00 5.40 5.80 5.80 0 0 0
January 23, 2026 (Weekly) 1.64 1.89 1.89 0 0 0 64.00 6.15 6.40 6.40 0 0 0
January 30, 2026 (Weekly) 7.65 7.85 7.80 0 0 0 53.00 1.14 1.25 1.25 0 0 0
January 30, 2026 (Weekly) 6.90 7.10 7.10 0 0 0 54.00 1.40 1.55 1.55 0 0 0
January 30, 2026 (Weekly) 6.20 6.40 6.35 0 0 0 55.00 1.71 1.83 1.83 0 0 0
January 30, 2026 (Weekly) 5.55 5.75 5.75 0 0 0 56.00 2.05 2.23 2.23 0 0 0
January 30, 2026 (Weekly) 4.95 5.20 5.10 0 0 0 57.00 2.44 2.60 2.60 0 0 0
January 30, 2026 (Weekly) 4.40 4.55 4.55 0 0 0 58.00 2.87 3.10 3.10 0 0 0
January 30, 2026 (Weekly) 3.85 4.05 4.05 0 0 0 59.00 3.30 3.55 3.55 0 0 0
January 30, 2026 (Weekly) 3.40 3.55 3.55 0 0 0 60.00 3.85 4.05 4.05 0 0 0
January 30, 2026 (Weekly) 3.00 3.15 3.15 0 0 0 61.00 4.40 4.60 4.70 0 0 0
January 30, 2026 (Weekly) 2.59 2.85 2.73 0 0 0 62.00 5.05 5.25 5.25 0 0 0
January 30, 2026 (Weekly) 2.24 2.39 2.39 0 0 0 63.00 5.70 6.00 6.00 0 0 0
January 30, 2026 (Weekly) 1.92 2.09 2.09 2.38 0 9 64.00 6.35 6.60 6.60 0 0 0
December 19, 2025 41.25 41.45 41.40 0 0 0 18.00 0 0.07 0.07 0 104 0
December 19, 2025 40.25 40.50 40.45 0 0 0 19.00 0 0.04 0.04 0 167 0
December 19, 2025 39.25 39.50 39.45 0 0 0 20.00 0 0.04 0.04 0 98 0
December 19, 2025 38.25 38.45 38.40 0 0 0 21.00 0 0.07 0.07 0 90 0
December 19, 2025 37.25 37.50 37.40 0 0 0 22.00 0 0.07 0.07 0 42 0
December 19, 2025 36.75 36.95 36.95 0 0 0 22.50 0 0.07 0.07 0 0 0
December 19, 2025 36.25 36.45 36.45 0 0 0 23.00 0 0.08 0.08 0 73 0
December 19, 2025 35.75 35.95 35.95 0 0 0 23.50 0 0.07 0.07 0 10 0
December 19, 2025 35.25 35.50 35.45 0 0 0 24.00 0 0.07 0.07 0 47 0
December 19, 2025 34.75 34.95 34.95 0 0 0 24.50 0 0.07 0.07 0 0 0
December 19, 2025 34.25 34.50 34.45 0 0 0 25.00 0 0.07 0.07 0 47 0
December 19, 2025 33.25 33.45 33.45 0 2 0 26.00 0 0.07 0.07 0 108 0
December 19, 2025 32.25 32.50 32.45 0 0 0 27.00 0 0.07 0.07 0 16 0
December 19, 2025 31.25 31.50 31.45 0 0 0 28.00 0 0.08 0.08 0 61 0
December 19, 2025 30.25 30.50 30.45 0 0 0 29.00 0 0.07 0.07 0 17 0
December 19, 2025 29.25 29.50 29.45 0 0 0 30.00 0 0.07 0.07 0 42 0
December 19, 2025 28.25 28.50 28.45 0 0 0 31.00 0 0.07 0.07 0 0 0
December 19, 2025 27.25 27.50 27.45 0 10 0 32.00 0 0.07 0.07 0 2 0
December 19, 2025 26.25 26.50 26.45 0 0 0 33.00 0 0.07 0.07 0 3 0
December 19, 2025 25.25 25.50 25.45 0 0 0 34.00 0 0.07 0.07 0 42 0
December 19, 2025 24.25 24.50 24.45 0 0 0 35.00 0 0.01 0.01 0 139 0
December 19, 2025 23.25 23.50 23.45 0 0 0 36.00 0 0.07 0.07 0 25 0
December 19, 2025 22.25 22.50 22.45 0 10 0 37.00 0 0.07 0.07 0 20 0
December 19, 2025 21.25 21.50 21.45 0 0 0 38.00 0 0.07 0.07 0 73 0
December 19, 2025 20.25 20.50 20.45 0 0 0 39.00 0 0.07 0.07 0 111 0
December 19, 2025 19.25 19.50 19.45 0 5 0 40.00 0 0.07 0.07 0 134 0
December 19, 2025 18.25 18.50 18.45 0 0 0 41.00 0 0.06 0.06 0 53 0
December 19, 2025 17.25 17.50 17.45 0 0 0 42.00 0 0.07 0.07 0 88 0
December 19, 2025 16.25 16.50 16.45 0 5 0 43.00 0 0.07 0.07 0 183 0
December 19, 2025 15.25 15.50 15.45 0 39 0 44.00 0 0.07 0.07 0 245 0
December 19, 2025 14.25 14.50 14.45 0 49 0 45.00 0 0.07 0.07 0 101 0
December 19, 2025 13.25 13.50 13.45 0 1 0 46.00 0 0.07 0.07 0 35 0
December 19, 2025 12.30 12.50 12.45 0 4 0 47.00 0 0.07 0.07 0 286 0
December 19, 2025 11.30 11.50 11.45 0 202 0 48.00 0 0.07 0.07 0 157 0
December 19, 2025 10.80 11.00 10.95 0 0 0 48.50 0 0.06 0.06 0 0 0
December 19, 2025 10.30 10.50 10.45 0 50 0 49.00 0 0.06 0.06 0 60 0
December 19, 2025 9.80 10.00 9.95 0 0 0 49.50 0 0.07 0.06 0 0 0
December 19, 2025 9.30 9.50 9.45 0.85 194 13 50.00 0 0.07 0.07 0 1,092 0
December 19, 2025 8.30 8.50 8.45 0 60 0 51.00 0 0.08 0.08 0 62 0
December 19, 2025 7.30 7.55 7.45 -0.05 149 1 52.00 0 0.09 0.09 0 98 0
December 19, 2025 6.35 6.55 6.50 0 721 0 53.00 0.02 0.11 0.11 0 470 0
December 19, 2025 5.40 5.55 5.50 -0.35 223 25 54.00 0.05 0.14 0.14 0.01 132 5
December 19, 2025 4.45 4.65 4.60 0 84 0 55.00 0.15 0.22 0.22 -0.08 197 5
December 19, 2025 3.55 3.80 3.70 -0.05 358 185 56.00 0.25 0.31 0.31 -0.10 97 68
December 19, 2025 2.76 2.94 2.89 0 371 1 57.00 0.43 0.53 0.53 -0.13 158 368
December 19, 2025 2.07 2.20 2.18 -0.08 326 6 58.00 0.71 0.82 0.82 0.23 150 33
December 19, 2025 1.47 1.60 1.57 0 61 7 59.00 1.13 1.22 1.22 0.36 78 33
December 19, 2025 1.01 1.10 1.09 -0.14 1,855 525 60.00 1.60 1.74 1.75 0.46 62 32
December 19, 2025 0.63 0.75 0.74 0 156 0 61.00 2.25 2.40 2.41 -0.20 36 4
December 19, 2025 0.41 0.50 0.49 -0.26 2,388 324 62.00 3.00 3.20 3.20 0 30 0
December 19, 2025 0.25 0.33 0.33 -0.20 0 180 63.00 3.85 4.00 4.05 0 6 0
December 19, 2025 0.16 0.24 0.24 -0.02 160 12 64.00 4.70 4.95 4.95 0.45 60 10
December 19, 2025 0.02 0.14 0.14 0 139 0 66.00 6.60 6.85 6.85 0 51 0
January 16, 2026 44.30 44.50 44.50 0 41 0 15.00 0 0.04 0.04 0 75 0
January 16, 2026 43.30 43.55 43.50 0 3 0 16.00 0 0.05 0.05 0 77 0
January 16, 2026 41.25 41.55 41.50 0 167 0 18.00 0 0.07 0.07 0 88 0
January 16, 2026 39.25 39.50 39.50 0 34 0 20.00 0 0.05 0.05 0 174 0
January 16, 2026 37.30 37.55 37.50 0 9 0 22.00 0 0.07 0.07 0 198 0
January 16, 2026 36.80 37.05 37.00 0 0 0 22.50 0 0.07 0.07 0 0 0
January 16, 2026 36.30 36.55 36.50 0 0 0 23.00 0 0.07 0.07 0 0 0
January 16, 2026 35.80 36.05 36.00 0 0 0 23.50 0 0.07 0.07 0 20 0
January 16, 2026 35.30 35.55 35.50 0 0 0 24.00 0 0.05 0.05 0 203 0
January 16, 2026 34.80 35.05 35.00 0 0 0 24.50 0 0.07 0.07 0 0 0
January 16, 2026 34.30 34.55 34.50 0 66 0 25.00 0 0.09 0.09 0 105 0
January 16, 2026 33.35 33.55 33.50 0 0 0 26.00 0 0.07 0.07 0 0 0
January 16, 2026 32.35 32.55 32.50 0 0 0 27.00 0 0.07 0.07 0 0 0
January 16, 2026 31.35 31.55 31.50 0 0 0 28.00 0 0.07 0.07 0 15 0
January 16, 2026 30.35 30.55 30.50 0 0 0 29.00 0 0.08 0.08 0 35 0
January 16, 2026 29.30 29.50 29.50 0 537 0 30.00 0 0.07 0.07 0 64 0
January 16, 2026 28.30 28.55 28.50 0 0 0 31.00 0 0.07 0.07 0 50 0
January 16, 2026 27.30 27.55 27.50 0 10 0 32.00 0 0.07 0.07 0 21 0
January 16, 2026 26.30 26.55 26.50 0 6 0 33.00 0 0.07 0.07 0 70 0
January 16, 2026 25.35 25.55 25.50 -1.30 109 8 34.00 0 0.07 0.07 0 16 0
January 16, 2026 24.35 24.55 24.50 0 37 0 35.00 0 0.07 0.07 0 109 0
January 16, 2026 23.35 23.55 23.50 0 0 0 36.00 0 0.06 0.06 0 363 0
January 16, 2026 22.35 22.55 22.50 0 76 0 37.00 0 0.07 0.07 0 54 0
January 16, 2026 21.35 21.55 21.50 0 0 0 38.00 0 0.05 0.05 0 175 0
January 16, 2026 20.35 20.60 20.55 0 15 0 39.00 0 0.07 0.07 0 10 0
January 16, 2026 19.35 19.60 19.55 0 332 0 40.00 0 0.49 0.49 0 505 0
January 16, 2026 18.35 18.60 18.55 0 12 0 41.00 0 0.08 0.08 0 141 0
January 16, 2026 17.35 17.60 17.55 0 40 0 42.00 0 0.06 0.06 0 354 0
January 16, 2026 16.40 16.60 16.55 0 15 0 43.00 0 0.08 0.08 0 362 0
January 16, 2026 15.40 15.60 15.55 0 125 0 44.00 0.02 0.10 0.10 0 28 0
January 16, 2026 14.40 14.65 14.60 0 310 0 45.00 0.02 0.10 0.10 0 46 0
January 16, 2026 13.45 13.70 13.65 0 126 0 46.00 0.02 0.13 0.13 0 45 0
January 16, 2026 12.50 12.70 12.65 0 159 0 47.00 0.06 0.18 0.18 0 56 0
January 16, 2026 11.55 11.75 11.70 0 155 0 48.00 0.14 0.23 0.23 0 21 0
January 16, 2026 10.60 10.85 10.80 -0.95 195 5 49.00 0.20 0.28 0.28 0 7 0
January 16, 2026 9.70 9.95 9.85 0 681 0 50.00 0.28 0.36 0.36 0 243 0
January 16, 2026 7.95 8.20 8.10 0.55 105 1 52.00 0.55 0.61 0.61 0 45 0
January 16, 2026 6.35 6.55 6.50 0 651 60 54.00 0.93 1.01 1.03 -0.16 78 20
January 16, 2026 4.95 5.10 5.05 0 92 0 56.00 1.49 1.59 1.59 0 148 0
January 16, 2026 3.70 3.90 3.85 0 260 0 58.00 2.26 2.37 2.37 0 695 0
January 16, 2026 2.74 2.86 2.82 0 765 0 60.00 3.25 3.40 3.40 0 103 0
January 16, 2026 1.96 2.06 2.06 0 177 0 62.00 4.45 4.60 4.65 0 10 0
January 16, 2026 1.39 1.49 1.49 0 3,949 0 64.00 5.90 6.05 6.05 0 0 0
January 16, 2026 0.99 1.09 1.06 -0.15 61 25 66.00 7.45 7.65 7.65 0 30 0
January 16, 2026 0.71 0.78 0.78 0 9 0 68.00 9.20 9.35 9.40 0 0 0
January 16, 2026 0.51 0.59 0.56 -0.08 96 3 70.00 10.95 11.20 11.25 0 0 0
January 16, 2026 0.37 0.44 0.42 0 52 0 72.00 12.80 13.10 13.10 0 0 0
February 20, 2026 33.40 33.65 33.60 0 0 0 26.00 0 0.07 0.07 0 0 0
February 20, 2026 32.40 32.65 32.60 0 0 0 27.00 0 0.07 0.07 0 0 0
February 20, 2026 31.45 31.65 31.60 0 2 0 28.00 0 0.07 0.07 0 20 0
February 20, 2026 30.45 30.65 30.60 0 0 0 29.00 0 0.07 0.07 0 0 0
February 20, 2026 29.40 29.65 29.60 0 0 0 30.00 0 0.07 0.07 0 0 0
February 20, 2026 28.45 28.65 28.60 0 0 0 31.00 0 0.07 0.07 0 0 0
February 20, 2026 27.45 27.70 27.65 0 43 0 32.00 0 0.07 0.07 0 0 0
February 20, 2026 26.45 26.70 26.65 0 4 0 33.00 0 0.07 0.07 0 10 0
February 20, 2026 25.45 25.70 25.65 0 10 0 34.00 0 0.08 0.08 0 30 0
February 20, 2026 24.45 24.70 24.65 -0.85 60 1 35.00 0 0.08 0.08 0 20 0
February 20, 2026 23.50 23.70 23.65 0 10 0 36.00 0.01 0.09 0.09 0 30 0
February 20, 2026 22.50 22.75 22.70 0 7 0 37.00 0.02 0.10 0.10 0 55 0
February 20, 2026 21.55 21.75 21.70 0 0 0 38.00 0.03 0.10 0.10 0 0 0
February 20, 2026 20.55 20.80 20.75 0 18 0 39.00 0.06 0.13 0.13 0 0 0
February 20, 2026 19.60 19.80 19.75 0 30 0 40.00 0.08 0.16 0.16 0 0 0
February 20, 2026 18.60 18.85 18.80 0 27 0 41.00 0.11 0.20 0.20 0 25 0
February 20, 2026 17.65 17.90 17.85 0 1 0 42.00 0.14 0.25 0.25 0 213 0
February 20, 2026 16.75 16.95 16.95 0 16 0 43.00 0.20 0.31 0.31 0 40 0
February 20, 2026 15.80 16.05 16.00 0 16 0 44.00 0.28 0.36 0.36 0 15 0
February 20, 2026 14.85 15.10 15.10 0 62 0 45.00 0.36 0.44 0.44 0 188 0
February 20, 2026 14.00 14.20 14.20 0 55 0 46.00 0.46 0.55 0.55 0 0 0
February 20, 2026 13.10 13.35 13.30 0 88 0 47.00 0.57 0.65 0.65 0 30 0
February 20, 2026 12.25 12.45 12.45 0 258 0 48.00 0.73 0.80 0.80 0 0 0
February 20, 2026 11.45 11.65 11.60 0 10 0 49.00 0.89 0.96 0.96 0 27 0
February 20, 2026 10.60 10.85 10.80 0 67 0 50.00 1.08 1.15 1.15 0 40 0
February 20, 2026 9.10 9.30 9.25 0 94 0 52.00 1.52 1.62 1.62 0 17 0
February 20, 2026 7.70 7.90 7.85 0 125 0 54.00 2.16 2.23 2.23 -0.24 109 9
February 20, 2026 6.50 6.60 6.60 0.50 99 5 56.00 2.86 2.96 2.96 0 59 0
February 20, 2026 5.35 5.50 5.50 0 117 0 58.00 3.75 3.85 3.85 -0.30 79 20
February 20, 2026 4.40 4.55 4.50 0.10 193 20 60.00 4.75 4.90 4.90 0 61 0
February 20, 2026 3.60 3.70 3.70 -0.70 128 8 62.00 5.95 6.05 6.10 0 42 0
February 20, 2026 2.92 2.99 2.98 0 89 0 64.00 7.25 7.40 7.40 0 66 0
February 20, 2026 2.36 2.43 2.42 -0.10 110 9 66.00 8.70 8.85 8.85 0 0 0
February 20, 2026 1.91 1.98 1.97 0 10 0 68.00 10.20 10.40 10.40 0 0 0
February 20, 2026 1.55 1.61 1.61 0 11 0 70.00 11.85 12.05 12.05 0 0 0
February 20, 2026 1.27 1.35 1.32 0.06 59 1 72.00 13.55 13.75 13.80 -0.20 44 10
March 20, 2026 39.35 39.65 39.60 0 0 0 20.00 0 0.07 0.07 0 37 0
March 20, 2026 38.35 38.65 38.60 0 0 0 21.00 0 0.07 0.07 0 22 0
March 20, 2026 37.30 37.65 37.60 0 0 0 22.00 0 0.07 0.07 0 10 0
March 20, 2026 36.40 36.65 36.60 0 0 0 23.00 0 0.07 0.07 0 150 0
March 20, 2026 35.40 35.65 35.60 0 0 0 24.00 0 0.07 0.07 0 56 0
March 20, 2026 34.40 34.65 34.65 0 250 0 25.00 0 0.07 0.07 0 3 0
March 20, 2026 33.40 33.70 33.65 0 0 0 26.00 0 0.08 0.08 0 49 0
March 20, 2026 31.35 31.70 31.65 0 23 0 28.00 0 0.08 0.08 0 34 0
March 20, 2026 29.40 29.70 29.65 0 253 0 30.00 0 0.09 0.09 0 24 0
March 20, 2026 27.45 27.75 27.70 0 95 0 32.00 0 0.09 0.09 0 60 0
March 20, 2026 26.45 26.75 26.70 0 0 0 33.00 0.02 0.09 0.09 0 0 0
March 20, 2026 25.45 25.75 25.70 0 60 0 34.00 0.02 0.11 0.11 0 5 0
March 20, 2026 24.50 24.75 24.70 0 1 0 35.00 0.02 0.11 0.11 0 0 0
March 20, 2026 23.55 23.80 23.75 0 43 0 36.00 0.02 0.14 0.14 0 84 0
March 20, 2026 22.55 22.80 22.75 0 2 0 37.00 0.05 0.17 0.17 0 0 0
March 20, 2026 21.60 21.85 21.80 0 67 0 38.00 0.09 0.21 0.21 0 161 0
March 20, 2026 20.65 20.90 20.85 0 28 0 39.00 0.12 0.26 0.26 0 10 0
March 20, 2026 19.70 19.95 19.90 0 40 0 40.00 0.18 0.32 0.32 0 23 0
March 20, 2026 18.75 19.00 19.00 0 0 0 41.00 0.24 0.38 0.38 0 52 0
March 20, 2026 17.70 18.10 18.05 0 28 0 42.00 0.34 0.45 0.45 0 15 0
March 20, 2026 16.90 17.20 17.15 0 10 0 43.00 0.43 0.55 0.55 0 54 0
March 20, 2026 16.00 16.30 16.25 0 1 0 44.00 0.54 0.65 0.65 0 15 0
March 20, 2026 15.10 15.40 15.35 0 31 0 45.00 0.67 0.78 0.78 0 9 0
March 20, 2026 14.20 14.55 14.50 0 52 0 46.00 0.83 0.90 0.90 0 27 0
March 20, 2026 13.40 13.70 13.65 0 220 0 47.00 0.99 1.08 1.08 0 31 0
March 20, 2026 12.60 12.85 12.80 0 25 0 48.00 1.17 1.25 1.25 0 43 0
March 20, 2026 11.80 12.05 12.00 0 20 0 49.00 1.38 1.47 1.47 0 0 0
March 20, 2026 11.00 11.30 11.25 -0.40 48 19 50.00 1.60 1.71 1.71 0 21 0
March 20, 2026 9.60 9.85 9.80 0 49 0 52.00 2.14 2.27 2.27 0 0 0
March 20, 2026 8.30 8.50 8.45 0 34 0 54.00 2.80 2.94 2.94 0 0 0
March 20, 2026 7.10 7.30 7.25 0 42 0 56.00 3.55 3.75 3.75 0 2 0
March 20, 2026 6.05 6.20 6.20 -0.30 101 25 58.00 4.55 4.70 4.70 0 0 0
March 20, 2026 5.10 5.25 5.25 0 172 0 60.00 5.60 5.75 5.75 0 55 0
March 20, 2026 4.30 4.45 4.40 -0.15 43 2 62.00 6.75 6.95 6.95 0 59 0
March 20, 2026 3.60 3.75 3.70 0 54 0 64.00 8.05 8.25 8.25 0 85 0
March 20, 2026 3.00 3.15 3.15 -0.05 87 2 66.00 9.45 9.65 9.65 0 13 0
March 20, 2026 2.52 2.63 2.63 0 0 0 68.00 10.95 11.15 11.15 0 0 0
March 20, 2026 2.13 2.23 2.23 0 14 0 70.00 12.55 12.75 12.75 0 0 0
March 20, 2026 1.78 1.89 1.89 0 4 0 72.00 14.20 14.40 14.40 0 0 0
April 17, 2026 27.45 27.75 27.70 0 0 0 32.00 0.02 0.11 0.11 0 0 0
April 17, 2026 26.40 26.75 26.70 0 0 0 33.00 0.02 0.12 0.12 0 0 0
April 17, 2026 25.50 25.80 25.75 0 0 0 34.00 0.03 0.14 0.14 0 0 0
April 17, 2026 24.55 24.80 24.75 0 2 0 35.00 0.05 0.18 0.18 0 0 0
April 17, 2026 23.55 23.85 23.80 0 1 0 36.00 0.08 0.22 0.22 0 0 0
April 17, 2026 22.60 22.90 22.85 0 0 0 37.00 0.13 0.26 0.26 0 0 0
April 17, 2026 21.65 21.95 21.90 0 0 0 38.00 0.17 0.31 0.31 0 0 0
April 17, 2026 20.70 21.00 21.00 0 0 0 39.00 0.23 0.38 0.38 0 0 0
April 17, 2026 19.80 20.10 20.05 0 0 0 40.00 0.31 0.46 0.46 0 0 0
April 17, 2026 18.85 19.20 19.15 0 2 0 41.00 0.42 0.52 0.52 0 20 0
April 17, 2026 17.90 18.30 18.20 0 3 0 42.00 0.52 0.63 0.63 0 6 0
April 17, 2026 17.05 17.40 17.35 0 15 0 43.00 0.63 0.75 0.75 0 0 0
April 17, 2026 16.20 16.50 16.45 0 0 0 44.00 0.77 0.87 0.87 0 19 0
April 17, 2026 15.35 15.60 15.60 0 0 0 45.00 0.94 1.01 1.01 0 0 0
April 17, 2026 14.55 14.85 14.75 0 19 0 46.00 1.10 1.17 1.17 0 16 0
April 17, 2026 13.75 14.00 13.95 0 0 0 47.00 1.28 1.39 1.39 0 19 0
April 17, 2026 12.95 13.20 13.15 0 0 0 48.00 1.51 1.59 1.61 0 2 0
April 17, 2026 12.20 12.45 12.40 0 2 0 49.00 1.72 1.84 1.84 0 150 0
April 17, 2026 11.45 11.70 11.65 0 340 0 50.00 1.97 2.10 2.10 0 29 0
April 17, 2026 10.10 10.30 10.25 0 11 0 52.00 2.59 2.71 2.71 0 4 0
April 17, 2026 8.80 9.05 9.00 0 17 0 54.00 3.30 3.40 3.40 0 9 0
April 17, 2026 7.65 7.85 7.85 0 31 0 56.00 4.10 4.25 4.25 0 0 0
April 17, 2026 6.60 6.80 6.80 0 46 0 58.00 5.05 5.20 5.20 0 10 0
April 17, 2026 5.70 5.90 5.85 -0.10 28 14 60.00 6.10 6.30 6.30 0 0 0
April 17, 2026 4.90 5.05 5.05 0 40 0 62.00 7.30 7.45 7.45 0 0 0
April 17, 2026 4.20 4.35 4.30 0 4 0 64.00 8.55 8.75 8.75 0 0 0
April 17, 2026 3.55 3.70 3.70 0 0 0 66.00 9.95 10.15 10.15 0 0 0
April 17, 2026 3.05 3.20 3.20 0 10 0 68.00 11.40 11.60 11.65 0 0 0
April 17, 2026 2.63 2.74 2.74 0 0 0 70.00 12.95 13.20 13.20 0 0 0
April 17, 2026 2.25 2.35 2.35 0 60 0 72.00 14.55 14.80 14.80 0 0 0
May 15, 2026 19.90 20.30 20.20 0 0 0 40.00 0.48 0.60 0.60 0 0 0
May 15, 2026 18.95 19.40 19.40 0 0 0 41.00 0.58 0.71 0.71 0 0 0
May 15, 2026 18.15 18.55 18.50 0 0 0 42.00 0.70 0.83 0.83 0 0 0
May 15, 2026 17.30 17.70 17.60 0 0 0 43.00 0.85 0.96 0.96 0 0 0
May 15, 2026 16.50 16.75 16.75 0 0 0 44.00 1.01 1.09 1.09 0 0 0
May 15, 2026 15.65 15.95 15.95 0 0 0 45.00 1.19 1.27 1.27 0 0 0
May 15, 2026 14.80 15.15 15.15 0 0 0 46.00 1.38 1.46 1.46 0 0 0
May 15, 2026 14.10 14.35 14.35 0 0 0 47.00 1.59 1.70 1.71 0 20 0
May 15, 2026 13.35 13.65 13.55 0 0 0 48.00 1.80 1.94 1.95 0 20 0
May 15, 2026 12.60 12.85 12.85 0 0 0 49.00 2.06 2.21 2.21 0 0 0
May 15, 2026 11.90 12.15 12.15 0 0 0 50.00 2.35 2.49 2.49 0 20 0
May 15, 2026 10.60 10.80 10.80 0 22 0 52.00 3.00 3.15 3.15 0 0 0
May 15, 2026 9.35 9.60 9.55 0 7 0 54.00 3.75 3.90 3.90 0 4 0
May 15, 2026 8.20 8.45 8.45 0 15 0 56.00 4.60 4.75 4.75 0 20 0
May 15, 2026 7.20 7.45 7.40 0 48 0 58.00 5.50 5.70 5.70 0 0 0
May 15, 2026 6.30 6.50 6.45 0 75 0 60.00 6.65 6.80 6.80 0 11 0
May 15, 2026 5.45 5.65 5.65 0 20 0 62.00 7.80 7.95 7.95 0 0 0
May 15, 2026 4.75 4.95 4.95 0 0 0 64.00 9.00 9.25 9.25 0 0 0
May 15, 2026 4.10 4.30 4.30 0 44 0 66.00 10.40 10.60 10.60 0 0 0
May 15, 2026 3.60 3.80 3.75 0 0 0 68.00 11.85 12.05 12.05 0 0 0
May 15, 2026 3.10 3.30 3.30 0 0 0 70.00 13.40 13.60 13.60 0 0 0
May 15, 2026 2.73 2.89 2.84 0 10 0 72.00 14.95 15.20 15.20 0 20 0
June 19, 2026 36.35 36.70 36.65 0 0 0 23.00 0 0.07 0.07 0 54 0
June 19, 2026 35.35 35.70 35.65 0 0 0 24.00 0 0.08 0.08 0 73 0
June 19, 2026 33.35 33.70 33.65 0 14 0 26.00 0 0.09 0.09 0 66 0
June 19, 2026 31.40 31.75 31.70 0 49 0 28.00 0.01 0.11 0.11 0 51 0
June 19, 2026 29.40 29.75 29.70 0 221 0 30.00 0.02 0.14 0.14 0 70 0
June 19, 2026 27.45 27.80 27.80 0 88 0 32.00 0.07 0.21 0.21 0 80 0
June 19, 2026 25.60 25.95 25.90 0 133 0 34.00 0.16 0.31 0.31 0 85 0
June 19, 2026 23.70 24.00 24.00 0 136 0 36.00 0.27 0.44 0.44 0 78 0
June 19, 2026 21.85 22.25 22.15 0 20 0 38.00 0.44 0.60 0.60 0 45 0
June 19, 2026 20.05 20.45 20.40 0 252 0 40.00 0.65 0.82 0.82 0 12 0
June 19, 2026 18.35 18.70 18.65 0 52 0 42.00 0.93 1.10 1.10 0 14 0
June 19, 2026 16.70 17.05 16.95 0 12 0 44.00 1.28 1.35 1.35 0 9 0
June 19, 2026 15.15 15.45 15.45 0 26 0 46.00 1.69 1.77 1.77 0 21 0
June 19, 2026 13.70 13.95 13.95 0 13 0 48.00 2.18 2.26 2.26 0 58 0
June 19, 2026 12.30 12.55 12.55 0 35 0 50.00 2.77 2.87 2.87 -0.21 20 60
June 19, 2026 11.00 11.30 11.15 0 61 0 52.00 3.45 3.60 3.60 0 50 0
June 19, 2026 9.25 9.55 9.45 0 975 0 55.00 4.65 4.85 4.85 0 37 0
June 19, 2026 6.80 7.00 7.00 -0.60 78 1 60.00 7.15 7.40 7.40 0 0 0
June 19, 2026 4.95 5.15 5.15 0 7 0 65.00 10.25 10.45 10.45 0 10 0
June 19, 2026 3.60 3.75 3.70 0 7 0 70.00 13.85 14.05 14.10 0 0 0
September 18, 2026 25.80 26.20 26.15 0 3 0 34.00 0.39 0.59 0.59 0 12 0
September 18, 2026 24.00 24.40 24.35 0 0 0 36.00 0.61 0.79 0.79 -0.07 5 3
September 18, 2026 22.30 22.70 22.65 0 1 0 38.00 0.86 1.04 1.04 0 0 0
September 18, 2026 20.60 21.00 21.00 0 1 0 40.00 1.19 1.34 1.34 0 83 0
September 18, 2026 18.95 19.35 19.35 0 0 0 42.00 1.55 1.70 1.70 0 68 0
September 18, 2026 17.45 17.85 17.70 0 0 0 44.00 1.96 2.11 2.11 0 60 0
September 18, 2026 16.00 16.25 16.25 0 10 0 46.00 2.46 2.61 2.61 0 32 0
September 18, 2026 14.55 14.90 14.90 0 10 0 48.00 3.05 3.25 3.25 0 60 0
September 18, 2026 13.30 13.60 13.60 0 27 0 50.00 3.70 3.90 3.90 0 21 0
September 18, 2026 10.45 10.70 10.65 0 86 0 55.00 5.70 5.95 5.95 -0.35 12 2
September 18, 2026 8.05 8.35 8.35 0 104 0 60.00 8.30 8.55 8.55 0 5 0
September 18, 2026 6.20 6.45 6.45 0 46 0 65.00 11.35 11.65 11.65 0 25 0
September 18, 2026 4.80 5.00 4.95 0 2 0 70.00 14.85 15.20 15.20 0 0 0
January 15, 2027 44.20 44.75 44.75 0 0 0 15.00 0 0.07 0.07 0 25 0
January 15, 2027 39.25 39.75 39.70 0 45 0 20.00 0.03 0.10 0.10 0 187 0
January 15, 2027 37.30 37.70 37.65 0 77 0 22.00 0.06 0.14 0.14 0 138 0
January 15, 2027 35.35 35.80 35.75 0 148 0 24.00 0.08 0.22 0.22 0 141 0
January 15, 2027 34.40 34.80 34.75 0 536 0 25.00 0.18 0.26 0.26 0 171 0
January 15, 2027 29.70 30.10 30.05 0 1,062 0 30.00 0.42 0.60 0.60 0 815 0
January 15, 2027 25.20 25.70 25.65 0 1,927 0 35.00 0.89 1.15 1.15 0 833 0
January 15, 2027 21.20 21.50 21.50 0 967 0 40.00 1.82 2.00 2.00 0 57 0
January 15, 2027 17.55 18.00 17.95 0 67 0 45.00 3.00 3.25 3.25 0 36 0
January 15, 2027 14.35 14.75 14.70 0 103 0 50.00 4.70 4.95 4.95 0 122 0
January 15, 2027 9.40 9.60 9.60 -0.10 222 10 60.00 9.50 9.75 9.75 -0.25 1,500 20
January 15, 2027 6.05 6.40 6.35 -0.15 34 10 70.00 15.95 16.35 16.35 0 0 0
January 15, 2027 3.95 4.25 4.25 0 64 0 80.00 23.70 24.15 24.10 0 0 0
January 21, 2028 35.45 35.95 35.95 0 225 0 24.00 0.51 0.78 0.78 0 90 0
January 21, 2028 34.55 35.10 35.05 0 183 0 25.00 0.49 0.89 0.89 0 70 0
January 21, 2028 30.25 30.85 30.80 0 67 0 30.00 1.05 1.50 1.50 0 49 0
January 21, 2028 26.40 26.95 26.95 0 516 0 35.00 2.02 2.50 2.50 0 60 0
January 21, 2028 22.80 23.55 23.45 0 151 0 40.00 3.25 3.85 3.85 0 25 0
January 21, 2028 19.50 20.45 20.45 -1.30 85 4 45.00 4.85 5.50 5.50 0 45 0
January 21, 2028 16.85 17.75 17.75 0 66 0 50.00 6.85 7.75 7.75 0 50 0
January 21, 2028 12.20 13.35 13.30 0 10 0 60.00 11.95 12.80 12.80 0 0 0
January 21, 2028 9.20 10.10 10.10 0 456 0 70.00 18.30 19.05 19.05 0 20 0
January 21, 2028 6.80 7.70 7.70 0 3 0 80.00 25.60 26.60 26.60 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.