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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

AC – Air Canada

Last update: March 16, 2025 at 1:23 a.m.   (Real-time)

  • Last price: 15.350
  • Net change: 0.160
  • Bid price: 15.310
  • Ask price: 15.360
  • 30-day historical volatility: 35.89%
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: 68,805
Volume: 1,419
Open interest: 20,159
Volume: 420
March 28, 2025 (Weekly) 2.31 2.42 0 0 0 0 13.00 0 0.04 0 0 0 0
March 28, 2025 (Weekly) 1.82 1.94 1.94 0 0 0 13.50 0.02 0.05 0.05 0 0 0
March 28, 2025 (Weekly) 1.35 1.48 1.48 0 2 0 14.00 0.05 0.09 0.09 0 0 0
March 28, 2025 (Weekly) 0.96 1.02 1.02 0 0 0 14.50 0.13 0.16 0.16 0 31 0
March 28, 2025 (Weekly) 0.61 0.66 0.66 -0.01 6 5 15.00 0.27 0.31 0.31 -0.07 16 30
March 28, 2025 (Weekly) 0.35 0.39 0.39 0 8 0 15.50 0.51 0.54 0.54 -0.06 72 6
March 28, 2025 (Weekly) 0.18 0.22 0.22 -0.04 200 10 16.00 0.84 0.89 0.89 0 62 50
March 28, 2025 (Weekly) 0.10 0.13 0.13 0 71 0 16.50 1.22 1.30 1.31 0 20 0
March 28, 2025 (Weekly) 0.05 0.09 0.09 0 57 0 17.00 1.62 1.80 1.80 0 7 0
March 28, 2025 (Weekly) 0.02 0.07 0.07 0 6 0 17.50 2.09 2.27 2.27 0 6 0
March 28, 2025 (Weekly) 0 0.07 0.07 0 95 0 18.00 2.58 2.76 2.76 0 0 0
March 28, 2025 (Weekly) 0 0.06 0.06 0 21 0 18.50 3.05 3.25 3.25 0 0 0
March 28, 2025 (Weekly) 0 0.06 0.06 0 5 0 19.00 3.50 3.75 3.75 0 0 0
March 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 19.50 4.00 4.25 4.25 0 0 0
March 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 20.00 4.50 4.75 4.75 0 0 0
March 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 20.50 5.05 5.25 5.25 0 0 0
April 4, 2025 (Weekly) 2.34 2.44 0 0 0 0 13.00 0.02 0.05 0 0 0 0
April 4, 2025 (Weekly) 1.87 1.98 1.98 0 0 0 13.50 0.04 0.08 0.08 0 0 0
April 4, 2025 (Weekly) 1.43 1.53 1.53 0 1 0 14.00 0.10 0.14 0.14 0 0 0
April 4, 2025 (Weekly) 1.05 1.10 1.10 0 0 0 14.50 0.21 0.24 0.24 0 2 0
April 4, 2025 (Weekly) 0.72 0.76 0.76 0 20 0 15.00 0.37 0.41 0.41 0 28 0
April 4, 2025 (Weekly) 0.46 0.49 0.49 0 11 0 15.50 0.61 0.65 0.65 -0.06 38 3
April 4, 2025 (Weekly) 0.28 0.32 0.32 0 10 0 16.00 0.93 0.97 0.97 0 20 0
April 4, 2025 (Weekly) 0.16 0.20 0.20 0 10 0 16.50 1.27 1.36 1.36 0 2 0
April 4, 2025 (Weekly) 0.09 0.13 0.13 0 11 0 17.00 1.70 1.80 1.80 0 4 0
April 4, 2025 (Weekly) 0.06 0.10 0.10 0 12 0 17.50 2.15 2.28 2.28 0 0 0
April 4, 2025 (Weekly) 0.03 0.08 0.08 0 27 0 18.00 2.63 2.76 2.76 0 1 0
April 4, 2025 (Weekly) 0 0.08 0.08 0 12 0 18.50 3.10 3.25 3.25 0 0 0
April 4, 2025 (Weekly) 0 0.07 0.07 0 9 0 19.00 3.60 3.75 3.75 0 2 0
April 4, 2025 (Weekly) 0 0.06 0.06 0 5 0 19.50 4.10 4.25 4.25 0 0 0
April 4, 2025 (Weekly) 0 0.06 0.06 0 25 0 20.00 4.55 4.75 4.75 0 0 0
April 11, 2025 (Weekly) 2.37 2.48 0 0 0 0 13.00 0.04 0.07 0 0 0 0
April 11, 2025 (Weekly) 1.91 2.02 2.02 0 0 0 13.50 0.08 0.11 0.11 0 0 0
April 11, 2025 (Weekly) 1.50 1.60 1.60 0 0 0 14.00 0.16 0.19 0.19 0 1 0
April 11, 2025 (Weekly) 1.13 1.18 1.18 0 0 0 14.50 0.28 0.31 0.31 -0.04 0 25
April 11, 2025 (Weekly) 0.82 0.86 0.86 0 0 0 15.00 0.46 0.49 0.49 0 0 0
April 11, 2025 (Weekly) 0.56 0.59 0.59 0 0 0 15.50 0.70 0.73 0.73 0 0 0
April 11, 2025 (Weekly) 0.37 0.40 0.40 0 0 0 16.00 1.01 1.04 1.04 0 10 0
April 11, 2025 (Weekly) 0.23 0.27 0.27 0 32 0 16.50 1.37 1.42 1.42 0 0 0
April 11, 2025 (Weekly) 0.15 0.19 0.19 0 0 0 17.00 1.76 1.84 1.84 0 0 0
April 11, 2025 (Weekly) 0.10 0.13 0.13 0 0 0 17.50 2.20 2.31 2.31 0 0 0
April 11, 2025 (Weekly) 0.06 0.10 0.10 0 0 0 18.00 2.65 2.78 2.78 0 0 0
April 11, 2025 (Weekly) 0.04 0.08 0.08 0 0 0 18.50 3.15 3.25 3.25 0 0 0
April 11, 2025 (Weekly) 0.02 0.08 0.08 0 0 0 19.00 3.60 3.75 3.75 0 0 0
April 11, 2025 (Weekly) 0 0.07 0.07 0 0 0 19.50 4.10 4.25 4.25 0 0 0
April 25, 2025 (Weekly) 2.41 2.65 0 0 0 0 13.00 0.08 0.12 0 0 0 0
April 25, 2025 (Weekly) 2.01 2.16 2.16 0 0 0 13.50 0.15 0.19 0.19 0 0 0
April 25, 2025 (Weekly) 1.62 1.69 1.69 0 0 0 14.00 0.25 0.29 0.29 0 0 0
April 25, 2025 (Weekly) 1.27 1.33 1.33 0 0 0 14.50 0.40 0.43 0.43 0 0 0
April 25, 2025 (Weekly) 0.96 1.01 1.01 0 0 0 15.00 0.59 0.63 0.63 0 0 0
April 25, 2025 (Weekly) 0.71 0.75 0.75 0 0 0 15.50 0.83 0.86 0.86 0 0 0
April 25, 2025 (Weekly) 0.51 0.55 0.55 0 15 0 16.00 1.12 1.18 1.17 0 10 0
April 25, 2025 (Weekly) 0.36 0.40 0.40 0 0 0 16.50 1.47 1.53 1.53 0 0 0
April 25, 2025 (Weekly) 0.25 0.29 0.29 0 0 0 17.00 1.77 1.92 1.92 0 0 0
April 25, 2025 (Weekly) 0.17 0.22 0.22 0 0 0 17.50 2.20 2.35 2.35 0 0 0
April 25, 2025 (Weekly) 0.12 0.16 0.16 0 0 0 18.00 2.62 2.81 2.81 0 0 0
April 25, 2025 (Weekly) 0.08 0.13 0.13 0 0 0 18.50 3.10 3.30 3.30 0 0 0
May 2, 2025 (Weekly) 2.48 2.67 0 0 0 0 13.00 0.11 0.15 0 0 0 0
May 2, 2025 (Weekly) 2.06 2.20 2.20 0 0 0 13.50 0.19 0.23 0.23 0 0 0
May 2, 2025 (Weekly) 1.68 1.75 1.75 0 0 0 14.00 0.30 0.35 0.35 0 0 0
May 2, 2025 (Weekly) 1.33 1.40 1.40 0 0 0 14.50 0.45 0.49 0.49 0 0 0
May 2, 2025 (Weekly) 1.03 1.09 1.09 0 0 0 15.00 0.64 0.70 0.70 0 0 0
May 2, 2025 (Weekly) 0.78 0.84 0.84 0 30 0 15.50 0.89 0.94 0.94 0 0 0
May 2, 2025 (Weekly) 0.58 0.63 0.63 0 0 0 16.00 1.18 1.23 1.23 0 0 0
May 2, 2025 (Weekly) 0.43 0.47 0.47 0 0 0 16.50 1.52 1.59 1.59 0 0 0
May 2, 2025 (Weekly) 0.31 0.36 0.36 0 0 0 17.00 1.90 1.97 1.97 0 0 0
May 2, 2025 (Weekly) 0.22 0.27 0.27 0 0 0 17.50 2.22 2.40 2.40 0 0 0
March 21, 2025 3.25 3.40 3.40 0 10 0 12.00 0 0.05 0.05 0 30 0
March 21, 2025 2.79 2.89 2.89 0 10 0 12.50 0 0.05 0.05 0 10 0
March 21, 2025 2.29 2.40 2.40 0 18 0 13.00 0 0.05 0.05 0 20 0
March 21, 2025 1.79 1.91 1.91 0 10 0 13.50 0 0.03 0.03 0 10 0
March 21, 2025 1.31 1.43 1.43 0 76 0 14.00 0 0.04 0.04 0 22 0
March 21, 2025 0.86 0.96 0.96 0 201 0 14.50 0.05 0.08 0.08 0 77 0
March 21, 2025 0.48 0.53 0.53 -0.03 74 110 15.00 0.16 0.19 0.19 -0.14 142 13
March 21, 2025 0.21 0.25 0.25 -0.05 20 260 15.50 0.37 0.42 0.42 0 40 0
March 21, 2025 0.08 0.11 0.11 -0.05 615 24 16.00 0.70 0.79 0.79 0 587 0
March 21, 2025 0.02 0.06 0.06 0 106 0 16.50 1.16 1.25 1.25 0 227 0
March 21, 2025 0 0.06 0.06 0 845 0 17.00 1.63 1.74 1.74 -0.11 1,290 8
March 21, 2025 0 0.01 0.01 0 252 0 17.50 2.14 2.23 2.23 0 190 0
March 21, 2025 0 0.05 0.05 0 877 0 18.00 2.62 2.73 2.73 0 190 0
March 21, 2025 0 0.05 0.05 0 417 0 18.50 3.10 3.25 3.25 0 37 0
March 21, 2025 0 0.04 0.04 0 3,664 0 19.00 3.60 3.75 3.75 0 163 0
March 21, 2025 0 0.05 0.05 0 743 0 19.50 4.10 4.25 4.25 0 0 0
March 21, 2025 0 0.04 0.04 0 307 0 20.00 4.60 4.75 4.75 0 1 0
March 21, 2025 0 0.05 0.05 0 105 0 20.50 5.10 5.25 5.25 0 0 0
March 21, 2025 0 0.05 0.05 0 620 0 21.00 5.65 5.75 5.75 0 0 0
March 21, 2025 0.01 0.05 0.05 0 535 0 21.50 6.15 6.25 6.25 0 10 0
March 21, 2025 0 0.05 0.05 0 601 0 22.00 6.60 6.75 6.75 0 3 0
March 21, 2025 0 0.05 0.05 0 149 0 22.50 7.10 7.25 7.25 0 0 0
March 21, 2025 0 0.05 0.05 0 476 0 23.00 7.60 7.75 7.75 0 0 0
March 21, 2025 0 0.04 0.04 0 1,197 0 23.50 8.10 8.25 8.25 0 0 0
March 21, 2025 0 0.05 0.05 0 191 0 24.00 8.60 8.75 8.75 0 0 0
March 21, 2025 0 0.05 0.05 0 73 0 24.50 9.10 9.25 9.25 0 0 0
March 21, 2025 0 0.05 0.05 0 361 0 25.00 9.60 9.75 9.75 0 0 0
March 21, 2025 0 0.05 0.05 0 137 0 26.00 10.60 10.75 10.75 0 0 0
March 21, 2025 0 0.05 0.05 0 20 0 27.00 11.60 11.75 11.75 0 0 0
March 21, 2025 0 0.05 0.05 0 26 0 28.00 12.60 12.75 12.75 0 0 0
March 21, 2025 0 0.05 0.05 0 0 0 29.00 13.60 13.75 13.75 0 0 0
March 21, 2025 0 0.05 0.05 0 124 0 30.00 14.60 14.75 14.75 0 0 0
March 21, 2025 0 0.05 0.05 0 5 0 31.00 15.60 15.75 15.75 0 0 0
April 17, 2025 3.35 3.45 0 0 0 0 12.00 0.01 0.04 0 0 0 0
April 17, 2025 2.87 2.96 2.96 0 0 0 12.50 0.03 0.06 0.06 0 0 0
April 17, 2025 2.40 2.51 2.51 0 0 0 13.00 0.06 0.09 0.09 0 0 0
April 17, 2025 1.96 2.07 2.07 0 5 0 13.50 0.12 0.14 0.14 0 88 0
April 17, 2025 1.56 1.64 1.64 0 8 0 14.00 0.20 0.23 0.23 0 39 0
April 17, 2025 1.20 1.24 1.24 0 0 0 14.50 0.33 0.36 0.36 0 61 0
April 17, 2025 0.88 0.91 0.91 0 44 1 15.00 0.52 0.54 0.54 -0.07 158 1
April 17, 2025 0.63 0.66 0.66 -0.04 40 29 15.50 0.76 0.79 0.79 0 39 0
April 17, 2025 0.43 0.46 0.46 -0.02 312 5 16.00 1.06 1.10 1.09 0 91 0
April 17, 2025 0.29 0.32 0.32 0 67 0 16.50 1.42 1.46 1.46 0 43 0
April 17, 2025 0.20 0.23 0.23 -0.01 196 2 17.00 1.79 1.87 1.88 0 46 0
April 17, 2025 0.13 0.16 0.16 0 409 0 17.50 2.23 2.31 2.31 0 175 0
April 17, 2025 0.08 0.13 0.13 0 673 0 18.00 2.67 2.81 2.81 0 86 0
April 17, 2025 0.05 0.10 0.10 0 465 0 18.50 3.10 3.30 3.30 0 17 0
April 17, 2025 0.02 0.09 0.09 0 10,086 0 19.00 3.65 3.75 3.75 -0.10 26 6
April 17, 2025 0.02 0.08 0.08 0 116 0 19.50 4.10 4.25 4.25 0 58 0
April 17, 2025 0 0.08 0.08 0 7,655 0 20.00 4.55 4.75 4.75 0 42 0
April 17, 2025 0 0.07 0.07 0 29 0 20.50 5.05 5.25 5.25 0 12 0
April 17, 2025 0 0.06 0.06 0 88 0 21.00 5.55 5.75 5.75 0 20 0
April 17, 2025 0 0.06 0.06 0 58 0 21.50 6.05 6.25 6.25 0 0 0
April 17, 2025 0 0.06 0.06 0 37 0 22.00 6.55 6.75 6.75 0 0 0
April 17, 2025 0 0.05 0.05 0 47 0 22.50 7.05 7.25 7.25 0 0 0
April 17, 2025 0 0.04 0.04 0 51 0 23.00 7.55 7.75 7.75 0 6 0
April 17, 2025 0 0.04 0.04 0 28 0 23.50 8.05 8.25 8.25 0 0 0
April 17, 2025 0 0.05 0.05 0 208 0 24.00 8.55 8.75 8.75 0 0 0
April 17, 2025 0 0.05 0.05 0 110 0 24.50 9.05 9.25 9.25 0 10 0
April 17, 2025 0 0.05 0.05 0 179 0 25.00 9.55 9.75 9.75 0 0 0
April 17, 2025 0 0.05 0.05 0 44 0 26.00 10.55 10.75 10.75 0 0 0
April 17, 2025 0 0.05 0.05 0 3 0 27.00 11.55 11.75 11.75 0 0 0
April 17, 2025 0 0.05 0.05 0 19 0 28.00 12.55 12.75 12.75 0 0 0
April 17, 2025 0 0.05 0.05 0 0 0 29.00 13.55 13.75 13.75 0 0 0
April 17, 2025 0 0.05 0.05 0 10 0 30.00 14.55 14.75 14.75 0 0 0
April 17, 2025 0 0.05 0.05 0 0 0 31.00 15.55 15.75 15.75 0 0 0
May 16, 2025 3.45 3.55 0 0 0 0 12.00 0.08 0.10 0 0 0 0
May 16, 2025 3.00 3.10 3.10 0 0 0 12.50 0.12 0.16 0.16 0 0 0
May 16, 2025 2.58 2.68 2.68 0 0 0 13.00 0.19 0.23 0.23 0 5 0
May 16, 2025 2.19 2.27 2.27 0 0 0 13.50 0.29 0.32 0.32 0 10 0
May 16, 2025 1.82 1.88 1.88 0.02 10 4 14.00 0.41 0.45 0.45 -0.06 13 12
May 16, 2025 1.49 1.54 1.54 0.01 5 2 14.50 0.58 0.62 0.62 0 1 0
May 16, 2025 1.20 1.25 1.25 0.01 41 5 15.00 0.78 0.83 0.83 0 94 0
May 16, 2025 0.94 0.99 0.99 0 24 0 15.50 1.03 1.07 1.07 0 17 0
May 16, 2025 0.74 0.78 0.78 0 429 0 16.00 1.32 1.37 1.37 0 101 0
May 16, 2025 0.58 0.61 0.61 0 1 0 16.50 1.65 1.70 1.70 0 116 0
May 16, 2025 0.45 0.48 0.48 0 411 0 17.00 2.02 2.07 2.07 0 55 0
May 16, 2025 0.35 0.38 0.38 -0.01 1,115 50 17.50 2.40 2.48 2.48 0 20 0
May 16, 2025 0.27 0.30 0.30 -0.02 1,288 10 18.00 2.83 2.90 2.90 0 31 0
May 16, 2025 0.20 0.24 0.24 0 734 0 18.50 3.25 3.35 3.35 0 19 0
May 16, 2025 0.15 0.20 0.20 0 210 0 19.00 3.70 3.85 3.85 -0.10 24 8
May 16, 2025 0.12 0.16 0.16 0 133 0 19.50 4.15 4.30 4.30 0 0 0
May 16, 2025 0.09 0.14 0.14 0 80 0 20.00 4.65 4.80 4.80 0 3 0
May 16, 2025 0.07 0.11 0.11 0 20 0 20.50 5.05 5.30 5.30 0 6 0
May 16, 2025 0.04 0.11 0.11 0 169 0 21.00 5.60 5.75 5.75 0 9 0
May 16, 2025 0.05 0.10 0.10 0 10 0 21.50 6.10 6.25 6.25 0 11 0
May 16, 2025 0.02 0.09 0.09 0 17 0 22.00 6.60 6.75 6.75 0 20 0
May 16, 2025 0.02 0.08 0.08 0 15 0 22.50 7.10 7.25 7.25 0 0 0
May 16, 2025 0 0.09 0.09 0 27 0 23.00 7.55 7.75 7.75 0 0 0
May 16, 2025 0 0.08 0.08 0 57 0 23.50 8.05 8.25 8.25 0 10 0
May 16, 2025 0 0.07 0.07 0 31 0 24.00 8.55 8.75 8.75 0 0 0
May 16, 2025 0 0.07 0.07 0 87 0 24.50 9.05 9.25 9.25 0 0 0
May 16, 2025 0 0.07 0.07 0 35 0 25.00 9.55 9.75 9.75 0 0 0
May 16, 2025 0 0.06 0.06 0 8 0 26.00 10.55 10.75 10.75 0 0 0
May 16, 2025 0 0.06 0.06 0 31 0 27.00 11.60 11.75 11.75 0 10 0
May 16, 2025 0 0.05 0.05 0 1 0 28.00 12.55 12.75 12.75 0 0 0
May 16, 2025 0 0.06 0.06 0 97 0 29.00 13.55 13.75 13.75 0 0 0
May 16, 2025 0 0.05 0.05 0 60 0 30.00 14.55 14.75 14.75 0 0 0
May 16, 2025 0 0.05 0.05 0 42 0 31.00 15.55 15.75 15.75 0 0 0
June 20, 2025 3.55 3.70 3.70 0.05 114 30 12.00 0.15 0.19 0.19 0 39 0
June 20, 2025 3.15 3.25 3.25 0 0 0 12.50 0.23 0.26 0.26 0 0 0
June 20, 2025 2.75 2.85 2.85 0 10 0 13.00 0.32 0.35 0.35 0 20 0
June 20, 2025 2.38 2.45 2.45 0 0 0 13.50 0.44 0.47 0.47 0 21 0
June 20, 2025 2.04 2.10 2.10 0 13 0 14.00 0.58 0.62 0.62 0 16 0
June 20, 2025 1.71 1.77 1.77 0.02 316 50 14.50 0.76 0.80 0.80 0 0 0
June 20, 2025 1.43 1.48 1.48 0 69 0 15.00 0.98 1.02 1.02 -0.09 50 100
June 20, 2025 1.18 1.23 1.23 0 26 0 15.50 1.22 1.27 1.27 0 18 0
June 20, 2025 0.97 1.01 1.01 0 278 0 16.00 1.51 1.55 1.55 0 109 0
June 20, 2025 0.79 0.83 0.83 0 0 0 16.50 1.82 1.87 1.87 0 1 0
June 20, 2025 0.64 0.68 0.68 -0.01 152 3 17.00 2.17 2.23 2.23 0 70 0
June 20, 2025 0.52 0.56 0.56 0 255 0 17.50 2.55 2.61 2.61 0 43 0
June 20, 2025 0.42 0.47 0.47 -0.02 442 20 18.00 2.93 3.05 3.05 0 149 0
June 20, 2025 0.35 0.39 0.39 0 193 0 18.50 3.35 3.45 3.45 0 20 0
June 20, 2025 0.28 0.32 0.32 0 210 0 19.00 3.80 3.90 3.90 0 5 0
June 20, 2025 0.23 0.27 0.27 0 19 0 19.50 4.20 4.40 4.40 0 5 0
June 20, 2025 0.20 0.23 0.23 0 258 0 20.00 4.65 4.85 4.85 0 89 0
June 20, 2025 0.15 0.20 0.20 0 19 0 20.50 5.15 5.35 5.35 0 0 0
June 20, 2025 0.12 0.17 0.17 0 121 0 21.00 5.55 5.85 5.85 0 2,023 0
June 20, 2025 0.10 0.15 0.15 0 5 0 21.50 6.10 6.30 6.30 0 0 0
June 20, 2025 0.10 0.13 0.13 0 89 0 22.00 6.60 6.80 6.80 0 1,083 0
June 20, 2025 0.06 0.14 0.14 0 0 0 22.50 7.05 7.30 7.30 0 50 0
June 20, 2025 0.05 0.13 0.13 0 80 0 23.00 7.55 7.80 7.80 0 20 0
June 20, 2025 0.04 0.11 0.11 0 20 0 23.50 8.05 8.30 8.30 0 0 0
June 20, 2025 0.03 0.11 0.11 0 53 0 24.00 8.55 8.80 8.80 0 0 0
June 20, 2025 0.02 0.10 0.10 0 200 0 24.50 9.05 9.30 9.30 0 0 0
June 20, 2025 0.02 0.11 0.11 0 1,005 0 25.00 9.55 9.80 9.80 0 0 0
June 20, 2025 0 0.09 0.09 0 1,120 0 26.00 10.55 10.80 10.80 0 0 0
June 20, 2025 0 0.08 0.08 0 0 0 27.00 11.50 11.80 11.80 0 0 0
June 20, 2025 0 0.08 0.08 0 84 0 28.00 12.55 12.80 12.80 0 0 0
June 20, 2025 0 0.07 0.07 0 92 0 30.00 14.55 14.80 14.80 0 0 0
July 18, 2025 3.65 3.80 0 0 0 0 12.00 0.22 0.26 0.26 0.26 0 30
July 18, 2025 3.20 3.40 3.40 0 0 0 12.50 0.30 0.34 0.34 0 0 0
July 18, 2025 2.88 2.97 2.97 0 0 0 13.00 0.41 0.44 0.44 0 0 0
July 18, 2025 2.52 2.59 2.59 0 0 0 13.50 0.54 0.58 0.58 0 0 0
July 18, 2025 2.19 2.25 2.25 0 110 0 14.00 0.70 0.73 0.73 0 0 0
July 18, 2025 1.88 1.93 1.93 0 122 0 14.50 0.89 0.93 0.93 0 1 0
July 18, 2025 1.60 1.64 1.64 0 7 0 15.00 1.11 1.14 1.14 0 5 0
July 18, 2025 1.35 1.40 1.40 0 1 0 15.50 1.35 1.39 1.39 0 10 0
July 18, 2025 1.13 1.17 1.17 0 208 0 16.00 1.63 1.68 1.68 0 0 0
July 18, 2025 0.94 0.99 0.99 0 73 0 16.50 1.94 1.99 1.99 0 0 0
July 18, 2025 0.78 0.83 0.83 0 46 0 17.00 2.28 2.34 2.34 0 12 0
July 18, 2025 0.65 0.70 0.70 0 3 0 17.50 2.65 2.71 2.71 0 66 0
July 18, 2025 0.54 0.59 0.59 -0.01 103 2 18.00 3.00 3.15 3.10 0 11 0
July 18, 2025 0.45 0.50 0.50 0.01 34 38 18.50 3.40 3.55 3.55 0 0 0
July 18, 2025 0.38 0.43 0.43 0 125 0 19.00 3.85 4.00 4.00 0 0 0
July 18, 2025 0.32 0.37 0.37 0 6 0 19.50 4.30 4.40 4.40 0 0 0
July 18, 2025 0.27 0.32 0.32 0.01 58 30 20.00 4.70 4.90 4.90 0 15 0
July 18, 2025 0.22 0.28 0.28 0 0 0 20.50 5.15 5.40 5.40 0 0 0
July 18, 2025 0.19 0.25 0.25 0 1 0 21.00 5.65 5.85 5.85 0 0 0
July 18, 2025 0.16 0.22 0.22 0 0 0 21.50 6.10 6.35 6.35 0 0 0
July 18, 2025 0.13 0.19 0.19 0 13 0 22.00 6.60 6.85 6.85 0 0 0
July 18, 2025 0.11 0.17 0.17 0 18 0 22.50 7.05 7.35 7.35 0 0 0
July 18, 2025 0.10 0.15 0.15 0 8 0 23.00 7.60 7.80 7.80 0 0 0
July 18, 2025 0.07 0.15 0.15 0 0 0 23.50 8.05 8.30 8.30 0 0 0
July 18, 2025 0.06 0.14 0.14 0 0 0 24.00 8.55 8.80 8.80 0 0 0
July 18, 2025 0.05 0.13 0.13 0 0 0 24.50 9.00 9.30 9.30 0 0 0
July 18, 2025 0.04 0.12 0.12 0 3 0 25.00 9.50 9.80 9.80 0 0 0
August 15, 2025 3.75 3.90 0 0 0 0 12.00 0.29 0.33 0 0 0 0
August 15, 2025 3.35 3.50 3.50 0 0 0 12.50 0.39 0.43 0.43 0 0 0
August 15, 2025 3.00 3.10 3.10 0 0 0 13.00 0.50 0.55 0.55 0 5 0
August 15, 2025 2.66 2.74 2.74 0 0 0 13.50 0.64 0.69 0.69 0 0 0
August 15, 2025 2.34 2.41 2.41 0 0 0 14.00 0.81 0.86 0.86 0 0 0
August 15, 2025 2.04 2.10 2.10 0 10 0 14.50 1.01 1.06 1.06 0 0 0
August 15, 2025 1.76 1.82 1.82 0 0 0 15.00 1.23 1.28 1.28 0 10 0
August 15, 2025 1.51 1.57 1.57 0 0 0 15.50 1.48 1.53 1.53 0 15 0
August 15, 2025 1.29 1.35 1.35 0 26 0 16.00 1.76 1.81 1.81 0 5 0
August 15, 2025 1.10 1.16 1.16 -0.02 2 10 16.50 2.06 2.13 2.12 0 2 0
August 15, 2025 0.94 1.00 1.00 0 0 0 17.00 2.40 2.46 2.46 0 57 0
August 15, 2025 0.79 0.85 0.85 0 0 0 17.50 2.76 2.83 2.82 0 4 0
August 15, 2025 0.67 0.73 0.73 0 70 0 18.00 3.10 3.25 3.25 0 104 0
August 15, 2025 0.58 0.63 0.63 0 15 0 18.50 3.50 3.65 3.65 0 0 0
August 15, 2025 0.49 0.54 0.54 0 0 0 19.00 3.90 4.05 4.05 0 0 0
August 15, 2025 0.42 0.47 0.47 0 30 0 19.50 4.35 4.50 4.50 0 0 0
August 15, 2025 0.36 0.41 0.41 0 0 0 20.00 4.80 4.95 4.95 0 0 0
August 15, 2025 0.31 0.36 0.36 0 0 0 20.50 5.25 5.40 5.40 0 10 0
August 15, 2025 0.27 0.32 0.32 0 0 0 21.00 5.70 5.90 5.90 0 0 0
September 19, 2025 3.85 4.05 0 0 0 0 12.00 0.37 0.41 0 0 0 0
September 19, 2025 3.15 3.25 3.25 0 60 0 13.00 0.60 0.65 0.65 0 40 0
September 19, 2025 2.50 2.58 2.58 0 40 0 14.00 0.93 0.98 0.98 0 28 0
September 19, 2025 1.94 2.01 2.01 0 103 0 15.00 1.36 1.41 1.41 0 73 0
September 19, 2025 1.47 1.53 1.53 0 33 0 16.00 1.88 1.95 1.95 0 41 0
September 19, 2025 1.11 1.17 1.17 0 121 0 17.00 2.51 2.58 2.58 -0.09 168 8
September 19, 2025 0.82 0.88 0.88 0 27 0 18.00 3.20 3.35 3.35 0 34 0
September 19, 2025 0.62 0.69 0.69 0 286 0 19.00 4.00 4.15 4.15 0 111 0
September 19, 2025 0.47 0.54 0.54 0 219 13 20.00 4.85 5.00 5.00 0 18 0
September 19, 2025 0.36 0.42 0.42 0 26 0 21.00 5.80 5.90 5.90 0 64 0
September 19, 2025 0.28 0.34 0.34 0 58 0 22.00 6.65 6.90 6.90 0 0 0
September 19, 2025 0.21 0.29 0.29 0 57 0 23.00 7.60 7.85 7.85 0 0 0
September 19, 2025 0.17 0.24 0.24 0 87 0 24.00 8.60 8.85 8.85 0 45 0
September 19, 2025 0.14 0.21 0.21 0 99 0 25.00 9.55 9.80 9.80 0 0 0
September 19, 2025 0.09 0.18 0.18 0 82 0 26.00 10.55 10.80 10.80 0 0 0
September 19, 2025 0.06 0.16 0.16 0 57 0 28.00 12.55 12.80 12.80 0 0 0
September 19, 2025 0.03 0.13 0.13 -0.02 81 10 30.00 14.55 14.80 14.80 0 0 0
December 19, 2025 4.15 4.35 0 0 0 0 12.00 0.56 0.62 0 0 0 0
December 19, 2025 3.45 3.65 3.65 0 11 0 13.00 0.84 0.91 0.91 0 10 0
December 19, 2025 2.88 2.98 2.98 0.02 27 1 14.00 1.20 1.27 1.27 0 301 0
December 19, 2025 2.34 2.43 2.43 0 23 0 15.00 1.64 1.72 1.72 0 1,018 0
December 19, 2025 1.88 1.96 1.96 0 35 0 16.00 2.17 2.24 2.24 0 55 0
December 19, 2025 1.49 1.58 1.58 -0.01 10 15 17.00 2.78 2.87 2.87 0 177 0
December 19, 2025 1.19 1.26 1.26 0 2,077 0 18.00 3.45 3.60 3.60 0 91 0
December 19, 2025 0.94 1.02 1.02 0 21 0 19.00 4.20 4.35 4.35 0 100 0
December 19, 2025 0.76 0.83 0.83 0 574 0 20.00 5.05 5.20 5.20 0 73 0
December 19, 2025 0.61 0.68 0.68 0 14 0 21.00 5.90 6.05 6.05 0 371 0
December 19, 2025 0.50 0.57 0.57 0 106 0 22.00 6.75 7.00 7.00 0 5 0
December 19, 2025 0.40 0.47 0.47 0 21 0 23.00 7.70 7.90 7.90 0 450 0
December 19, 2025 0.34 0.41 0.41 0 2,043 0 24.00 8.60 8.95 8.95 0 12 0
December 19, 2025 0.23 0.25 0.25 -0.07 224 16 26.00 10.55 10.85 10.85 -0.10 11 10
January 16, 2026 5.85 5.95 5.95 0.05 490 83 10.00 0.25 0.32 0.32 -0.01 662 60
January 16, 2026 4.25 4.45 4.45 0 85 0 12.00 0.61 0.68 0.68 0 160 0
January 16, 2026 2.97 3.05 3.05 0 369 0 14.00 1.27 1.35 1.35 0 91 0
January 16, 2026 2.44 2.54 2.54 0.02 1,318 1 15.00 1.72 1.80 1.80 0 439 0
January 16, 2026 2.00 2.04 2.04 0.02 529 5 16.00 2.23 2.31 2.31 0 325 0
January 16, 2026 1.30 1.37 1.37 -0.08 773 13 18.00 3.50 3.65 3.65 0 98 0
January 16, 2026 1.04 1.12 1.12 -0.10 224 2 19.00 4.30 4.40 4.40 0 67 0
January 16, 2026 0.85 0.90 0.90 0.01 1,087 10 20.00 5.10 5.25 5.25 0 159 0
January 16, 2026 0.57 0.65 0.65 0 455 5 22.00 6.75 7.00 7.00 0 216 0
January 16, 2026 0.38 0.46 0.46 0 210 0 24.00 8.65 8.95 8.95 0 15 0
January 16, 2026 0.33 0.41 0.41 0 1,819 0 25.00 9.60 9.90 9.90 0 50 0
January 16, 2026 0.13 0.24 0.24 0 928 0 30.00 14.50 14.85 14.85 0 0 0
January 16, 2026 0.04 0.15 0.15 0 363 0 40.00 24.50 24.85 24.85 0 0 0
January 15, 2027 6.45 6.70 6.70 -0.20 341 72 10.00 0.62 0.74 0.74 0 20 0
January 15, 2027 5.15 5.35 5.35 0 281 0 12.00 1.17 1.33 1.33 0 10 0
January 15, 2027 4.05 4.25 4.25 0 54 0 14.00 1.95 2.14 2.14 0 25 0
January 15, 2027 3.55 3.70 3.70 0 287 0 15.00 2.41 2.62 2.62 0 63 0
January 15, 2027 3.10 3.25 3.25 -0.20 5,269 1 16.00 2.93 3.15 3.15 0 5,075 0
January 15, 2027 2.36 2.52 2.52 -0.20 317 20 18.00 4.15 4.30 4.30 0 167 0
January 15, 2027 1.79 1.87 1.87 -0.12 408 402 20.00 5.60 5.80 5.80 0 36 0
January 15, 2027 1.39 1.55 1.55 0 24 0 22.00 7.20 7.40 7.40 -0.25 19 50
January 15, 2027 1.08 1.23 1.23 0 94 0 24.00 8.85 9.15 9.15 0 0 0
January 15, 2027 0.95 1.10 1.10 -0.22 20 40 25.00 9.75 10.05 10.05 0 22 0
January 15, 2027 0.57 0.73 0.73 -0.11 191 10 30.00 14.45 14.95 14.95 0 8 0
January 15, 2027 0.25 0.44 0.44 0 171 0 40.00 24.45 24.90 24.90 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.