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

AC – Air Canada

Last update: August 2, 2025 at 12:22 p.m.   (Real-time)

  • Last price: 19.060
  • Net change: -0.240
  • Bid price: 19.050
  • Ask price: 19.060
  • 30-day historical volatility: 50.77%
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: 80,470
Volume: 1,026
Open interest: 30,092
Volume: 375
August 8, 2025 (Weekly) 2.05 2.24 2.24 0 0 0 17.00 0 0.17 0.17 0 0 0
August 8, 2025 (Weekly) 1.58 1.76 1.76 0 0 0 17.50 0.03 0.15 0.15 0 0 0
August 8, 2025 (Weekly) 1.12 1.21 1.22 0 5 0 18.00 0.07 0.12 0.12 -0.04 30 53
August 8, 2025 (Weekly) 0.73 0.79 0.80 0 7 0 18.50 0.16 0.22 0.22 0 4 0
August 8, 2025 (Weekly) 0.41 0.47 0.47 0 1 0 19.00 0.32 0.39 0.39 0 76 30
August 8, 2025 (Weekly) 0.19 0.25 0.25 -0.08 30 1 19.50 0.61 0.68 0.68 0.10 2 1
August 8, 2025 (Weekly) 0.08 0.13 0.13 -0.08 31 95 20.00 0.98 1.08 1.07 0 16 0
August 8, 2025 (Weekly) 0.02 0.08 0.08 0 43 0 20.50 1.42 1.54 1.54 0 0 0
August 8, 2025 (Weekly) 0 0.08 0.08 0 1 0 21.00 1.91 2.02 2.02 0 30 0
August 8, 2025 (Weekly) 0 0.07 0.07 0 293 0 21.50 2.40 2.51 2.51 0 30 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 306 0 22.00 2.89 3.00 3.00 0 8 0
August 8, 2025 (Weekly) 0 0.07 0.07 0 130 0 22.50 3.35 3.50 3.50 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 97 0 23.00 3.85 4.00 4.00 0 10 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 42 0 23.50 4.35 4.50 4.50 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 198 0 24.00 4.85 5.00 5.00 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 60 0 24.50 5.35 5.50 5.50 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 25.00 5.85 6.00 6.00 0 0 0
August 8, 2025 (Weekly) 0 0.06 0.06 0 0 0 25.50 6.35 6.50 6.50 0 0 0
August 22, 2025 (Weekly) 2.20 2.32 2.32 0 0 0 17.00 0.13 0.19 0.19 0 0 0
August 22, 2025 (Weekly) 1.77 1.89 1.89 0 0 0 17.50 0.19 0.27 0.27 -0.03 0 40
August 22, 2025 (Weekly) 1.37 1.48 1.48 0 0 0 18.00 0.28 0.37 0.37 0 0 0
August 22, 2025 (Weekly) 1.02 1.13 1.13 0 0 0 18.50 0.43 0.50 0.50 0 0 0
August 22, 2025 (Weekly) 0.73 0.80 0.80 0 585 0 19.00 0.64 0.69 0.69 0 0 0
August 22, 2025 (Weekly) 0.49 0.56 0.56 0 16 0 19.50 0.90 0.96 0.96 0 0 0
August 22, 2025 (Weekly) 0.31 0.38 0.38 0 220 0 20.00 1.21 1.29 1.29 0 0 0
August 22, 2025 (Weekly) 0.19 0.24 0.24 0 47 0 20.50 1.57 1.67 1.67 0 0 0
August 22, 2025 (Weekly) 0.11 0.16 0.16 0.02 150 200 21.00 1.99 2.10 2.09 0 10 0
August 22, 2025 (Weekly) 0.04 0.11 0.11 0 38 0 21.50 2.43 2.56 2.56 0 1 0
August 22, 2025 (Weekly) 0.02 0.10 0.10 0 61 0 22.00 2.92 3.05 3.05 0 20 0
August 22, 2025 (Weekly) 0.02 0.08 0.08 0 87 0 22.50 3.40 3.55 3.55 0 0 0
August 22, 2025 (Weekly) 0 0.07 0.07 0 33 0 23.00 3.90 4.05 4.05 0 23 0
August 22, 2025 (Weekly) 0 0.07 0.07 0 39 0 23.50 4.35 4.55 4.55 0 0 0
August 22, 2025 (Weekly) 0 0.06 0.06 0 8 0 24.00 4.85 5.05 5.05 0 2 0
August 22, 2025 (Weekly) 0 0.06 0.06 0 200 0 24.50 5.35 5.55 5.55 0 0 0
August 22, 2025 (Weekly) 0 0.06 0.06 0 0 0 25.00 5.85 6.05 6.05 0 0 0
August 22, 2025 (Weekly) 0 0.06 0.06 0 0 0 25.50 6.35 6.55 6.55 0 0 0
August 29, 2025 (Weekly) 2.26 2.38 2.38 0 0 0 17.00 0.17 0.25 0.25 0 0 0
August 29, 2025 (Weekly) 1.84 1.96 1.96 0 0 0 17.50 0.24 0.33 0.33 0 0 0
August 29, 2025 (Weekly) 1.47 1.57 1.57 0 0 0 18.00 0.36 0.45 0.45 0 0 0
August 29, 2025 (Weekly) 1.12 1.24 1.24 0 0 0 18.50 0.52 0.60 0.60 0 1 0
August 29, 2025 (Weekly) 0.84 0.91 0.91 0 12 0 19.00 0.74 0.79 0.79 0 11 0
August 29, 2025 (Weekly) 0.60 0.67 0.67 0 0 0 19.50 0.99 1.05 1.05 0 5 0
August 29, 2025 (Weekly) 0.41 0.47 0.47 0 3 0 20.00 1.30 1.37 1.36 0 0 0
August 29, 2025 (Weekly) 0.27 0.33 0.33 0 0 0 20.50 1.65 1.73 1.73 0 7 0
August 29, 2025 (Weekly) 0.17 0.22 0.22 0 40 0 21.00 2.05 2.14 2.14 0 0 0
August 29, 2025 (Weekly) 0.11 0.15 0.15 0 7 0 21.50 2.48 2.58 2.58 0 5 0
August 29, 2025 (Weekly) 0.04 0.12 0.12 0 3 0 22.00 2.92 3.10 3.10 0 500 0
August 29, 2025 (Weekly) 0.02 0.11 0.11 0 55 0 22.50 3.40 3.55 3.55 0 5 0
August 29, 2025 (Weekly) 0.02 0.09 0.09 0 4 0 23.00 3.90 4.05 4.05 0 0 0
August 29, 2025 (Weekly) 0 0.08 0.08 0 4 0 23.50 4.40 4.55 4.55 0 0 0
August 29, 2025 (Weekly) 0 0.07 0.07 0 20 0 24.00 4.85 5.05 5.05 0 0 0
August 29, 2025 (Weekly) 0 0.06 0.06 0 0 0 24.50 5.35 5.55 5.55 0 0 0
August 29, 2025 (Weekly) 0 0.06 0.06 0 0 0 25.00 5.85 6.05 6.05 0 0 0
August 29, 2025 (Weekly) 0 0.06 0.06 0 0 0 25.50 6.35 6.55 6.55 0 0 0
September 5, 2025 (Weekly) 2.31 2.44 2.44 0 0 0 17.00 0.18 0.30 0.30 0 0 0
September 5, 2025 (Weekly) 1.91 2.03 2.04 0 0 0 17.50 0.27 0.39 0.39 0 0 0
September 5, 2025 (Weekly) 1.53 1.66 1.66 0 0 0 18.00 0.39 0.52 0.52 0 0 0
September 5, 2025 (Weekly) 1.20 1.32 1.32 0 0 0 18.50 0.57 0.68 0.68 0 0 0
September 5, 2025 (Weekly) 0.92 1.06 1.06 0 0 0 19.00 0.76 0.87 0.87 0 0 0
September 5, 2025 (Weekly) 0.67 0.78 0.78 0 0 0 19.50 1.03 1.13 1.13 0 0 0
September 5, 2025 (Weekly) 0.47 0.57 0.58 0 40 0 20.00 1.35 1.44 1.44 0 10 0
September 5, 2025 (Weekly) 0.32 0.42 0.42 0 0 0 20.50 1.69 1.80 1.80 0 0 0
September 5, 2025 (Weekly) 0.22 0.30 0.30 0 13 0 21.00 2.08 2.21 2.21 0 0 0
September 5, 2025 (Weekly) 0.14 0.21 0.21 0 0 0 21.50 2.52 2.62 2.62 0 0 0
September 5, 2025 (Weekly) 0.08 0.17 0.18 0 16 0 22.00 2.95 3.10 3.10 0 0 0
September 5, 2025 (Weekly) 0.04 0.13 0.13 0 0 0 22.50 3.40 3.55 3.55 0 0 0
September 5, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 23.00 3.90 4.05 4.05 0 0 0
September 5, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 23.50 4.40 4.55 4.55 0 0 0
September 5, 2025 (Weekly) 0.02 0.08 0.08 0 0 0 24.00 4.90 5.05 5.05 0 0 0
September 12, 2025 (Weekly) 1.91 2.23 2.23 0 0 0 17.50 0.25 0.54 0.54 0 0 0
September 12, 2025 (Weekly) 1.61 1.87 1.87 0 0 0 18.00 0.40 0.67 0.67 0 0 0
September 12, 2025 (Weekly) 1.21 1.56 1.56 0 0 0 18.50 0.55 0.84 0.84 0 0 0
September 12, 2025 (Weekly) 0.95 1.27 1.27 0 0 0 19.00 0.72 1.04 1.04 0 0 0
September 12, 2025 (Weekly) 0.74 1.01 1.01 0 0 0 19.50 1.03 1.27 1.27 0 0 0
September 12, 2025 (Weekly) 0.55 0.81 0.81 0 0 0 20.00 1.31 1.54 1.54 0 0 0
September 12, 2025 (Weekly) 0.38 0.59 0.59 0 0 0 20.50 1.67 1.88 1.88 0 0 0
September 12, 2025 (Weekly) 0.26 0.46 0.46 0 0 0 21.00 2.01 2.39 2.39 0 0 0
September 12, 2025 (Weekly) 0.11 0.36 0.36 0 0 0 21.50 2.45 2.94 2.94 0 0 0
August 15, 2025 9.05 9.15 9.15 0 1 0 10.00 0 0.03 0.03 0 0 0
August 15, 2025 8.55 8.65 8.65 0 10 0 10.50 0 0.03 0.03 0 0 0
August 15, 2025 8.05 8.15 8.15 0 10 0 11.00 0 0.06 0.06 0 0 0
August 15, 2025 7.55 7.65 7.65 0 10 0 11.50 0 0.06 0.06 0 5 0
August 15, 2025 7.05 7.15 7.15 0 110 0 12.00 0 0.03 0.03 0 15 0
August 15, 2025 6.55 6.65 6.65 0 10 0 12.50 0 0.03 0.03 0 21 0
August 15, 2025 6.05 6.15 6.15 0 0 0 13.00 0 0.06 0.06 0 20 0
August 15, 2025 5.55 5.65 5.65 0 33 0 13.50 0 0.06 0.06 0 30 0
August 15, 2025 5.05 5.15 5.20 0 15 0 14.00 0 0.06 0.06 0 10 0
August 15, 2025 4.55 4.65 4.70 0 170 0 14.50 0 0.06 0.06 0 0 0
August 15, 2025 4.05 4.15 4.20 0 127 0 15.00 0 0.07 0.07 0 21 0
August 15, 2025 3.55 3.70 3.70 0 15 0 15.50 0 0.08 0.08 0 12 0
August 15, 2025 3.05 3.20 3.20 0 31 0 16.00 0 0.09 0.09 0 30 0
August 15, 2025 2.59 2.71 2.72 0 50 0 16.50 0.03 0.09 0.09 0 107 0
August 15, 2025 2.13 2.25 2.25 0 36 0 17.00 0.07 0.12 0.12 0 150 0
August 15, 2025 1.68 1.77 1.78 0 20 0 17.50 0.11 0.17 0.17 0 10 0
August 15, 2025 1.27 1.36 1.37 -0.37 87 50 18.00 0.20 0.26 0.26 0 277 0
August 15, 2025 0.90 0.97 0.98 0 63 0 18.50 0.32 0.37 0.37 0.03 2,114 32
August 15, 2025 0.59 0.65 0.65 -0.23 83 11 19.00 0.51 0.57 0.57 0 139 5
August 15, 2025 0.36 0.41 0.41 -0.11 119 10 19.50 0.75 0.82 0.82 0 63 0
August 15, 2025 0.19 0.24 0.25 -0.07 1,383 12 20.00 1.10 1.17 1.17 0 69 0
August 15, 2025 0.09 0.13 0.13 0 2,103 0 20.50 1.49 1.59 1.58 0 28 0
August 15, 2025 0.05 0.09 0.09 0 10,334 0 21.00 1.90 2.05 2.05 0 83 0
August 15, 2025 0.02 0.08 0.08 0 493 0 21.50 2.41 2.53 2.53 0 49 0
August 15, 2025 0 0.06 0.06 0 11,482 0 22.00 2.90 3.05 3.05 0 1,537 0
August 15, 2025 0 0.04 0.04 0 1,139 0 22.50 3.35 3.55 3.55 0 60 0
August 15, 2025 0 0.05 0.05 0 1,178 0 23.00 3.85 4.05 4.05 0 40 0
August 15, 2025 0 0.06 0.06 0 2,221 0 23.50 4.35 4.55 4.55 0 0 0
August 15, 2025 0 0.05 0.05 0 976 0 24.00 4.85 5.05 5.05 0 0 0
August 15, 2025 0 0.06 0.06 0 62 0 24.50 5.35 5.55 5.55 0 0 0
August 15, 2025 0 0.06 0.06 0 105 0 25.00 5.85 6.05 6.05 0 0 0
August 15, 2025 0 0.06 0.06 0 55 0 26.00 6.85 7.05 7.05 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 27.00 7.85 8.05 8.05 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 28.00 8.85 9.05 9.05 0 0 0
September 19, 2025 9.05 9.20 9.20 0 10 0 10.00 0 0.03 0.03 0 5 0
September 19, 2025 8.55 8.70 8.70 0 10 0 10.50 0 0.04 0.04 0 0 0
September 19, 2025 8.10 8.20 8.20 0 10 0 11.00 0 0.05 0.05 0 5 0
September 19, 2025 7.60 7.70 7.70 0 13 0 11.50 0 0.06 0.06 0 10 0
September 19, 2025 7.10 7.20 7.20 0 242 0 12.00 0 0.06 0.06 0 221 0
September 19, 2025 6.60 6.70 6.75 0 10 0 12.50 0 0.07 0.07 0 233 0
September 19, 2025 6.10 6.20 6.20 0 425 0 13.00 0.02 0.07 0.07 0 64 0
September 19, 2025 5.60 5.75 5.75 0 125 0 13.50 0.02 0.09 0.09 0 0 0
September 19, 2025 5.15 5.25 5.25 0 157 0 14.00 0 0.11 0.11 0 197 0
September 19, 2025 4.65 4.80 4.80 0 13 0 14.50 0.07 0.12 0.12 0 100 0
September 19, 2025 4.20 4.30 4.35 0 149 0 15.00 0.09 0.15 0.15 0 186 0
September 19, 2025 3.75 3.85 3.90 0 18 0 15.50 0.13 0.19 0.19 0 51 0
September 19, 2025 3.30 3.40 3.40 0 35 0 16.00 0.18 0.23 0.23 0 102 8
September 19, 2025 2.87 2.96 2.97 0 16 0 16.50 0.25 0.29 0.29 0 66 0
September 19, 2025 2.45 2.54 2.55 -0.37 111 5 17.00 0.33 0.39 0.39 0.02 386 20
September 19, 2025 2.08 2.15 2.16 0 19 0 17.50 0.45 0.50 0.50 0.02 207 2
September 19, 2025 1.72 1.79 1.79 0 101 0 18.00 0.58 0.65 0.64 0.05 5,293 12
September 19, 2025 1.40 1.47 1.47 -0.08 41 3 18.50 0.76 0.83 0.83 0 148 0
September 19, 2025 1.12 1.19 1.20 0 481 0 19.00 0.98 1.04 1.00 0.08 2,989 18
September 19, 2025 0.87 0.94 0.94 0 122 0 19.50 1.23 1.30 1.30 0.18 18 1
September 19, 2025 0.67 0.74 0.74 0 918 0 20.00 1.52 1.59 1.59 0.14 106 26
September 19, 2025 0.50 0.56 0.56 0 5 0 20.50 1.85 1.93 1.93 0.13 171 10
September 19, 2025 0.37 0.42 0.42 0 305 0 21.00 2.22 2.30 2.30 0 137 0
September 19, 2025 0.27 0.32 0.32 0 55 0 21.50 2.61 2.71 2.71 0 56 0
September 19, 2025 0.19 0.23 0.24 -0.06 467 21 22.00 3.05 3.15 3.15 0 89 0
September 19, 2025 0.13 0.17 0.18 0 92 0 22.50 3.45 3.60 3.60 0 11 0
September 19, 2025 0.08 0.15 0.15 0 422 0 23.00 3.90 4.10 4.05 0 31 0
September 19, 2025 0.05 0.12 0.12 0 97 0 23.50 4.40 4.55 4.55 0 10 0
September 19, 2025 0.02 0.11 0.11 0 98 0 24.00 4.90 5.05 5.05 0 10 0
September 19, 2025 0.02 0.10 0.10 0 35 0 24.50 5.40 5.55 5.55 0 0 0
September 19, 2025 0.03 0.09 0.09 0 713 0 25.00 5.85 6.05 6.05 0 5 0
September 19, 2025 0 0.06 0.06 0 226 0 26.00 6.85 7.05 7.05 0 0 0
September 19, 2025 0 0.06 0.06 0 29 0 27.00 7.85 8.05 8.05 0 0 0
September 19, 2025 0 0.06 0.06 0 102 0 28.00 8.85 9.05 9.05 0 0 0
September 19, 2025 0 0.06 0.06 0 150 0 30.00 10.85 11.05 11.05 0 0 0
October 17, 2025 8.10 8.25 8.25 0 30 0 11.00 0 0.04 0.04 0 0 0
October 17, 2025 7.65 7.75 7.80 0 20 0 11.50 0 0.07 0.07 0 0 0
October 17, 2025 7.15 7.30 7.30 0 1 0 12.00 0.01 0.09 0.09 0 0 0
October 17, 2025 6.65 6.80 6.80 0 2 0 12.50 0.02 0.10 0.10 0 0 0
October 17, 2025 6.15 6.35 6.35 0 0 0 13.00 0.01 0.11 0.11 0 0 0
October 17, 2025 5.70 5.85 5.85 0 10 0 13.50 0.03 0.14 0.14 0 0 0
October 17, 2025 5.25 5.40 5.40 0 9 0 14.00 0.09 0.16 0.15 0 50 0
October 17, 2025 4.80 4.95 4.95 0 10 0 14.50 0.13 0.20 0.20 0 24 0
October 17, 2025 4.35 4.50 4.50 0 10 0 15.00 0.18 0.24 0.24 0 14 0
October 17, 2025 3.90 4.05 4.05 0 0 0 15.50 0.25 0.30 0.29 0 0 0
October 17, 2025 3.50 3.60 3.60 0 3 0 16.00 0.32 0.37 0.37 0 32 0
October 17, 2025 3.05 3.20 3.20 0 15 0 16.50 0.41 0.46 0.46 0 0 2
October 17, 2025 2.69 2.76 2.77 0 30 0 17.00 0.52 0.57 0.57 0 68 0
October 17, 2025 2.33 2.40 2.41 0 31 0 17.50 0.65 0.71 0.71 0 72 0
October 17, 2025 1.99 2.06 2.07 -0.12 40 8 18.00 0.82 0.87 0.87 0.04 99 41
October 17, 2025 1.68 1.75 1.76 0 28 0 18.50 1.01 1.07 1.07 0 23 0
October 17, 2025 1.41 1.48 1.48 0 2,748 0 19.00 1.23 1.29 1.29 0.05 101 1
October 17, 2025 1.16 1.23 1.23 0 63 0 19.50 1.48 1.54 1.54 0 5 0
October 17, 2025 0.95 1.02 1.02 -0.01 84 3 20.00 1.76 1.82 1.82 0.14 26 10
October 17, 2025 0.76 0.83 0.83 0 1 0 20.50 2.08 2.14 2.14 0 0 0
October 17, 2025 0.61 0.67 0.68 0 3,032 0 21.00 2.42 2.49 2.49 0 33 0
October 17, 2025 0.48 0.54 0.54 0 26 0 21.50 2.80 2.87 2.87 0 73 0
October 17, 2025 0.38 0.43 0.43 0 82 0 22.00 3.15 3.30 3.30 0 11 0
October 17, 2025 0.30 0.35 0.35 0 14 0 22.50 3.60 3.70 3.70 0 20 0
October 17, 2025 0.23 0.28 0.28 0 92 0 23.00 4.00 4.20 4.15 0.10 20 10
October 17, 2025 0.18 0.23 0.23 0 65 0 23.50 4.40 4.65 4.65 0 1 0
October 17, 2025 0.12 0.20 0.20 0.01 45 3 24.00 4.90 5.15 5.15 0 0 0
October 17, 2025 0.09 0.16 0.16 0 60 0 24.50 5.40 5.60 5.60 0 0 0
October 17, 2025 0.06 0.13 0.13 0 31 0 25.00 5.90 6.05 6.05 0 1 0
October 17, 2025 0.01 0.11 0.11 0 30 0 26.00 6.85 7.05 7.05 0 0 0
October 17, 2025 0.01 0.09 0.09 0 75 0 27.00 7.85 8.05 8.05 0 0 0
October 17, 2025 0.01 0.08 0.08 0 0 0 28.00 8.85 9.05 9.05 0 0 0
November 21, 2025 4.95 5.10 5.10 0 0 0 14.50 0.25 0.31 0.31 0 0 0
November 21, 2025 4.50 4.65 4.65 0 0 0 15.00 0.32 0.38 0.38 0 0 0
November 21, 2025 4.10 4.25 4.25 0 0 0 15.50 0.39 0.47 0.47 0 0 0
November 21, 2025 3.70 3.85 3.85 0 24 0 16.00 0.49 0.57 0.57 0 0 0
November 21, 2025 3.30 3.45 3.45 0 0 0 16.50 0.60 0.68 0.68 0 0 0
November 21, 2025 2.95 3.10 3.10 0 10 0 17.00 0.73 0.82 0.82 0 9 0
November 21, 2025 2.62 2.71 2.71 0 10 0 17.50 0.88 0.97 0.97 0 0 0
November 21, 2025 2.30 2.39 2.39 0 10 0 18.00 1.06 1.15 1.15 0 56 0
November 21, 2025 2.02 2.09 2.10 0 0 0 18.50 1.26 1.35 1.35 0 0 0
November 21, 2025 1.74 1.81 1.82 0 0 0 19.00 1.48 1.57 1.57 0 51 0
November 21, 2025 1.49 1.57 1.57 0 46 0 19.50 1.73 1.83 1.83 0 0 0
November 21, 2025 1.28 1.35 1.36 -0.02 83 1 20.00 2.01 2.11 2.11 0 63 0
November 21, 2025 1.08 1.15 1.16 0 20 0 20.50 2.32 2.41 2.41 0 0 0
November 21, 2025 0.91 0.99 0.99 -0.05 30 105 21.00 2.65 2.74 2.74 0 0 0
November 21, 2025 0.76 0.83 0.84 -0.03 26 100 21.50 3.00 3.10 3.10 0 12 0
November 21, 2025 0.63 0.71 0.71 0 129 0 22.00 3.35 3.50 3.50 0 3 0
November 21, 2025 0.52 0.60 0.60 0 24 0 22.50 3.75 3.90 3.90 0 0 0
November 21, 2025 0.44 0.51 0.51 0 68 0 23.00 4.15 4.30 4.30 0 5 0
November 21, 2025 0.35 0.43 0.43 0 2 0 23.50 4.60 4.75 4.75 0 0 0
November 21, 2025 0.29 0.36 0.36 0 39 0 24.00 5.05 5.25 5.20 0 0 0
November 21, 2025 0.23 0.30 0.30 0 10 0 24.50 5.40 5.70 5.70 0 0 0
November 21, 2025 0.19 0.26 0.26 0 53 0 25.00 5.95 6.15 6.15 0 0 0
November 21, 2025 0.11 0.20 0.20 0 24 0 26.00 6.90 7.10 7.10 0 10 0
November 21, 2025 0.06 0.15 0.15 0 21 0 27.00 7.85 8.05 8.05 0 0 0
November 21, 2025 0.02 0.13 0.13 0 5 0 28.00 8.85 9.05 9.05 0 0 0
December 19, 2025 9.20 9.35 9.40 0 8 0 10.00 0.02 0.06 0.06 0 30 0
December 19, 2025 8.20 8.40 8.40 0 5 0 11.00 0.01 0.09 0.09 0 28 0
December 19, 2025 7.25 7.45 7.45 0 201 0 12.00 0.05 0.12 0.12 0 224 0
December 19, 2025 6.35 6.55 6.55 0 25 0 13.00 0.16 0.24 0.24 0 78 0
December 19, 2025 5.45 5.65 5.65 0 252 0 14.00 0.27 0.35 0.35 0 159 0
December 19, 2025 5.05 5.20 5.20 0 0 0 14.50 0.33 0.40 0.40 0 0 0
December 19, 2025 4.60 4.80 4.80 0 154 0 15.00 0.41 0.48 0.48 0 122 0
December 19, 2025 4.25 4.35 4.35 0 10 0 15.50 0.49 0.58 0.58 0 0 0
December 19, 2025 3.85 4.00 4.00 0 152 0 16.00 0.60 0.69 0.69 0 251 0
December 19, 2025 3.50 3.60 3.60 0 10 0 16.50 0.72 0.81 0.81 0 0 0
December 19, 2025 3.15 3.25 3.25 0 50 0 17.00 0.87 0.94 0.94 0 291 0
December 19, 2025 2.80 2.90 2.90 0 10 0 17.50 1.03 1.11 1.11 0 0 0
December 19, 2025 2.50 2.57 2.57 0 269 0 18.00 1.20 1.29 1.28 0.03 292 2
December 19, 2025 2.22 2.29 2.29 0 10 0 18.50 1.41 1.50 1.50 0 0 0
December 19, 2025 1.95 2.01 2.01 0 297 0 19.00 1.64 1.73 1.73 0 100 0
December 19, 2025 1.69 1.77 1.77 0 12 0 19.50 1.89 1.99 1.98 0 6 0
December 19, 2025 1.50 1.51 1.51 0.02 2,680 317 20.00 2.16 2.26 2.26 0 147 0
December 19, 2025 1.27 1.34 1.34 0 100 0 20.50 2.47 2.57 2.57 0 0 0
December 19, 2025 1.08 1.17 1.17 -0.06 343 3 21.00 2.77 2.87 2.87 0 411 0
December 19, 2025 0.94 1.02 1.02 0 20 0 21.50 3.10 3.25 3.25 0 20 0
December 19, 2025 0.80 0.89 0.89 0 433 0 22.00 3.50 3.60 3.60 0 10 0
December 19, 2025 0.68 0.75 0.75 0 18 0 22.50 3.85 4.00 4.00 0.20 10 25
December 19, 2025 0.57 0.65 0.65 -0.06 163 25 23.00 4.25 4.40 4.40 0 451 0
December 19, 2025 0.48 0.57 0.57 0 6 0 23.50 4.65 4.85 4.85 0 0 0
December 19, 2025 0.40 0.49 0.49 0 2,369 0 24.00 5.10 5.25 5.25 0 19 0
December 19, 2025 0.34 0.42 0.42 0 10 0 24.50 5.50 5.70 5.70 0 0 0
December 19, 2025 0.29 0.37 0.37 0 185 0 25.00 5.95 6.20 6.20 0 20 0
December 19, 2025 0.17 0.26 0.26 0 312 0 26.00 6.85 7.15 7.15 0 11 0
December 19, 2025 0.12 0.22 0.22 0 0 0 27.00 7.85 8.10 8.10 0 11 0
December 19, 2025 0.08 0.17 0.17 0 0 0 28.00 8.85 9.05 9.05 0 0 0
January 16, 2026 11.15 11.35 11.35 0 5 0 8.00 0 0.04 0.04 0 0 0
January 16, 2026 9.20 9.40 9.40 -0.25 588 3 10.00 0.03 0.13 0.13 0 1,103 0
January 16, 2026 7.30 7.55 7.55 0 64 0 12.00 0.07 0.21 0.21 -0.04 180 2
January 16, 2026 5.50 5.70 5.70 0 407 0 14.00 0.30 0.36 0.36 0.02 177 2
January 16, 2026 4.70 4.85 4.85 0 945 0 15.00 0.45 0.53 0.53 0 274 0
January 16, 2026 4.30 4.50 4.50 0 0 0 15.50 0.54 0.64 0.64 0 0 0
January 16, 2026 3.90 4.05 4.05 0 385 0 16.00 0.65 0.74 0.74 0 379 0
January 16, 2026 3.55 3.70 3.70 0 0 0 16.50 0.79 0.89 0.89 0 0 0
January 16, 2026 3.20 3.35 3.35 0 1 0 17.00 0.94 1.03 1.03 0 10 0
January 16, 2026 2.90 3.05 3.05 0 0 0 17.50 1.10 1.20 1.20 0 0 0
January 16, 2026 2.59 2.69 2.70 -0.04 726 6 18.00 1.28 1.38 1.38 0 181 0
January 16, 2026 2.30 2.40 2.40 0 12 0 18.50 1.50 1.60 1.59 0 0 0
January 16, 2026 2.04 2.13 2.13 0 433 0 19.00 1.74 1.83 1.83 0.07 180 5
January 16, 2026 1.80 1.89 1.89 0 22 0 19.50 1.98 2.08 2.08 0 0 0
January 16, 2026 1.57 1.65 1.66 -0.06 490 3 20.00 2.25 2.35 2.35 0 299 0
January 16, 2026 1.37 1.47 1.47 0 10 0 20.50 2.55 2.65 2.65 0 0 0
January 16, 2026 1.19 1.29 1.29 -0.09 16 11 21.00 2.87 2.97 2.97 0 4 0
January 16, 2026 1.03 1.13 1.13 0 200 0 21.50 3.20 3.35 3.35 0 0 0
January 16, 2026 0.90 0.99 0.99 -0.03 2,523 2 22.00 3.55 3.70 3.70 0 194 0
January 16, 2026 0.77 0.86 0.86 0 0 0 22.50 3.95 4.10 4.10 0 0 0
January 16, 2026 0.66 0.75 0.75 0 21 0 23.00 4.30 4.50 4.50 0 0 0
January 16, 2026 0.56 0.65 0.65 0 5 0 23.50 4.70 4.90 4.90 0 0 0
January 16, 2026 0.47 0.56 0.56 0 315 0 24.00 5.15 5.30 5.30 0 100 0
January 16, 2026 0.41 0.50 0.50 0 3 0 24.50 5.55 5.80 5.80 0 0 0
January 16, 2026 0.36 0.44 0.44 0 1,684 0 25.00 6.00 6.25 6.25 0 21 0
January 16, 2026 0.25 0.33 0.33 0 2,027 0 26.00 6.85 7.15 7.15 0 10 0
January 16, 2026 0.16 0.27 0.28 0 0 0 27.00 7.90 8.10 8.10 -0.10 0 10
January 16, 2026 0.06 0.16 0.16 0 940 0 30.00 10.80 11.05 11.05 0 0 0
January 16, 2026 0 0.07 0.07 0 346 0 40.00 20.80 21.10 21.10 0 0 0
March 20, 2026 9.30 9.55 9.55 0 52 0 10.00 0.01 0.14 0.14 0 11 0
March 20, 2026 8.35 8.60 8.60 0 31 0 11.00 0.06 0.15 0.15 0 217 0
March 20, 2026 7.45 7.70 7.70 0 126 0 12.00 0.17 0.28 0.28 0 12 0
March 20, 2026 6.55 6.80 6.80 0 143 0 13.00 0.28 0.39 0.39 0 37 0
March 20, 2026 5.70 5.95 5.95 0 152 0 14.00 0.44 0.53 0.53 0 37 0
March 20, 2026 5.00 5.10 5.15 0 40 0 15.00 0.63 0.71 0.71 0 12 0
March 20, 2026 4.20 4.40 4.40 -0.20 99 8 16.00 0.86 0.96 0.96 0 30 0
March 20, 2026 3.50 3.65 3.70 0 60 0 17.00 1.16 1.27 1.27 0 16 0
March 20, 2026 2.92 3.05 3.05 0 180 0 18.00 1.52 1.64 1.63 0 80 0
March 20, 2026 2.38 2.50 2.50 0 88 0 19.00 1.96 2.08 2.07 0 85 0
March 20, 2026 1.92 2.03 2.03 0 180 0 20.00 2.49 2.61 2.60 0 0 0
March 20, 2026 1.51 1.62 1.62 0 260 0 21.00 3.05 3.25 3.25 0 90 0
March 20, 2026 1.20 1.32 1.32 0 105 0 22.00 3.75 3.90 3.90 0 52 0
March 20, 2026 0.94 1.05 1.05 0 58 0 23.00 4.50 4.65 4.65 0 30 0
March 20, 2026 0.72 0.83 0.83 0 60 0 24.00 5.30 5.50 5.45 0 0 0
March 20, 2026 0.55 0.65 0.66 0 66 0 25.00 6.15 6.30 6.30 0 0 0
March 20, 2026 0.42 0.52 0.53 0 25 0 26.00 7.00 7.25 7.25 0 0 0
March 20, 2026 0.24 0.36 0.36 0 10 0 28.00 8.80 9.20 9.20 0 0 0
June 19, 2026 5.20 5.45 5.45 0 2 0 15.00 0.79 0.95 0.95 0 0 0
June 19, 2026 4.50 4.75 4.75 0 8 0 16.00 1.06 1.23 1.23 0 15 0
June 19, 2026 3.85 4.10 4.10 0 0 0 17.00 1.39 1.57 1.56 0 0 0
June 19, 2026 3.25 3.50 3.50 0 0 0 18.00 1.78 1.96 1.96 0 31 0
June 19, 2026 2.74 2.93 2.94 0 35 0 19.00 2.23 2.42 2.42 0 0 0
June 19, 2026 2.29 2.46 2.47 0 152 0 20.00 2.75 2.95 2.94 0 0 0
June 19, 2026 1.87 2.06 2.07 0 101 0 21.00 3.30 3.55 3.55 0 2 0
June 19, 2026 1.54 1.72 1.73 0 6 0 22.00 4.00 4.20 4.20 0 0 0
June 19, 2026 1.25 1.44 1.44 0 9 0 23.00 4.70 4.95 4.95 0 3 0
June 19, 2026 1.01 1.20 1.20 0 8 0 24.00 5.45 5.70 5.70 0 0 0
June 19, 2026 0.82 1.00 1.00 0 8 0 25.00 6.25 6.55 6.55 0 0 0
June 19, 2026 0.66 0.83 0.84 0 14 0 26.00 7.15 7.40 7.40 0 0 0
June 19, 2026 0.43 0.59 0.59 0 17 0 28.00 8.85 9.25 9.25 0 0 0
January 15, 2027 11.40 11.80 11.80 0 121 0 8.00 0.04 0.14 0.14 0 3 0
January 15, 2027 9.60 9.95 9.95 0 566 0 10.00 0.26 0.39 0.39 0 128 0
January 15, 2027 7.95 8.40 8.40 0 306 0 12.00 0.53 0.69 0.69 -0.04 77 2
January 15, 2027 6.50 6.80 6.80 0 313 0 14.00 0.94 1.11 1.11 0 86 0
January 15, 2027 5.80 6.05 6.05 0 824 0 15.00 1.20 1.37 1.37 0 122 0
January 15, 2027 5.10 5.40 5.40 0 5,093 0 16.00 1.51 1.68 1.68 0 5,119 0
January 15, 2027 4.05 4.30 4.30 0 359 0 18.00 2.29 2.47 2.47 0 196 0
January 15, 2027 3.05 3.20 3.20 0 1,207 0 20.00 3.25 3.45 3.45 0 86 0
January 15, 2027 2.31 2.52 2.52 0 85 0 22.00 4.45 4.70 4.70 0 97 5
January 15, 2027 1.68 1.92 1.92 0 102 0 24.00 5.90 6.10 6.10 0 41 0
January 15, 2027 1.46 1.64 1.64 0 100 0 25.00 6.65 6.90 6.90 0 38 0
January 15, 2027 0.71 0.91 0.91 0 216 0 30.00 10.85 11.30 11.30 0 20 0
January 15, 2027 0.16 0.36 0.36 0 171 0 40.00 20.75 21.15 21.15 0 6 0
January 21, 2028 6.05 6.85 6.85 0 10 0 16.00 1.84 2.57 2.57 0 0 0
January 21, 2028 5.05 5.50 5.50 0 0 0 18.00 2.54 3.45 3.45 0 0 0
January 21, 2028 3.90 4.75 4.75 0 0 0 20.00 3.60 4.45 4.45 0 25 0
January 21, 2028 3.65 4.00 4.00 -0.40 10 20 22.00 4.75 5.65 5.65 0 0 0
January 21, 2028 2.47 3.35 3.35 0 1 0 24.00 6.30 6.95 6.95 0 0 0
January 21, 2028 2.32 3.05 3.05 0 0 0 25.00 6.85 7.65 7.65 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.