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

AEM – Agnico Eagle Mines Limited

Last update: February 27, 2026 at 6:36 p.m.   (Real-time)

  • Last price: 342.630
  • Net change: 5.540
  • Bid price: 341.260
  • Ask price: 344.880
  • 30-day historical volatility: 59.13%
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: 12,356
Volume: 600
Open interest: 7,817
Volume: 140
February 27, 2026 (Weekly) 0 0 102.45 0 1 0 242.00 0 0 0.49 0 20 0
February 27, 2026 (Weekly) 0 0 100.45 0 0 0 244.00 0 0 0.49 0 20 0
February 27, 2026 (Weekly) 0 0 97.85 0 0 0 246.00 0 0 0.49 0 5 0
February 27, 2026 (Weekly) 0 0 96.45 0 0 0 248.00 0 0 0.49 0 10 0
February 27, 2026 (Weekly) 0 0 94.45 0 0 0 250.00 0 0 0.49 0 4 0
February 27, 2026 (Weekly) 0 0 89.45 0 0 0 255.00 0 0 0.49 0 20 0
February 27, 2026 (Weekly) 0 0 84.45 0 0 0 260.00 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 79.45 0 0 0 265.00 0 0 0.49 0 1 0
February 27, 2026 (Weekly) 0 0 74.45 0 2 0 270.00 0 0 0.49 0 33 0
February 27, 2026 (Weekly) 0 0 69.45 0 0 0 275.00 0 0 0.49 0 1 0
February 27, 2026 (Weekly) 0 0 64.45 0 28 0 280.00 0 0 0.29 0 26 0
February 27, 2026 (Weekly) 0 0 59.45 0 2 0 285.00 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 54.45 0 20 0 290.00 0 0 0.49 0 20 0
February 27, 2026 (Weekly) 0 0 48.85 4.55 22 1 295.00 0 0 0.49 0 2 0
February 27, 2026 (Weekly) 0 0 43.85 3.40 20 1 300.00 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 38.85 6.75 6 1 305.00 0 0 0.49 0 5 0
February 27, 2026 (Weekly) 0 0 33.85 0 105 50 310.00 0 0 0.49 0 16 0
February 27, 2026 (Weekly) 0 0 28.85 2.80 13 10 315.00 0 0 0.49 0 10 0
February 27, 2026 (Weekly) 0 0 23.85 0 10 0 320.00 0 0 0.49 0 11 0
February 27, 2026 (Weekly) 0 0 19.05 0 14 0 325.00 0 0 0.49 0 1 0
February 27, 2026 (Weekly) 0 0 14.05 0 50 0 330.00 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 8.70 3.65 23 25 335.00 0 0 0.49 0 0 0
February 27, 2026 (Weekly) 0 0 3.50 1.25 2 35 340.00 0 0 0.49 -3.45 1 10
February 27, 2026 (Weekly) 0 0 0.49 0 57 0 345.00 0 0 2.20 0 0 0
February 27, 2026 (Weekly) 0 0 0.49 0 2 0 350.00 0 0 7.50 -7.40 0 10
February 27, 2026 (Weekly) 0 0 0.49 0 0 0 355.00 0 0 12.55 0 0 0
March 6, 2026 (Weekly) 95.00 97.80 97.85 0 0 0 246.00 0 0.49 0.49 0 170 0
March 6, 2026 (Weekly) 93.00 95.80 95.85 0 0 0 248.00 0 0.49 0.49 0 0 0
March 6, 2026 (Weekly) 90.70 93.80 93.85 0 0 0 250.00 0 0.49 0.49 0 7 0
March 6, 2026 (Weekly) 87.45 88.80 88.85 0 0 0 255.00 0 0.12 0.12 0 2 0
March 6, 2026 (Weekly) 82.45 84.75 83.80 0 0 0 260.00 0 0.49 0.49 0 14 0
March 6, 2026 (Weekly) 76.00 78.95 79.15 0 0 0 265.00 0 0.49 0.49 0 31 0
March 6, 2026 (Weekly) 72.45 73.80 73.85 0 0 0 270.00 0 0.49 0.49 0 0 0
March 6, 2026 (Weekly) 65.75 68.80 68.80 4.40 101 101 275.00 0 0.49 0.49 0 0 0
March 6, 2026 (Weekly) 62.45 63.80 63.85 0 1 0 280.00 0 0.49 0.49 0 0 0
March 6, 2026 (Weekly) 55.65 58.80 58.85 0 15 0 285.00 0 0.49 0.49 0 1 0
March 6, 2026 (Weekly) 52.45 53.80 53.85 0 6 0 290.00 0 0.49 0.49 0 0 0
March 6, 2026 (Weekly) 47.45 49.10 49.20 0 13 0 295.00 0 0.49 0.49 0 10 0
March 6, 2026 (Weekly) 41.65 43.80 43.85 0 3 0 300.00 0.11 0.53 0.53 0 2 0
March 6, 2026 (Weekly) 37.45 39.20 39.40 0 102 0 305.00 0.30 0.72 0.72 0 1 0
March 6, 2026 (Weekly) 32.65 34.15 34.15 0 30 0 310.00 0.60 1.03 1.03 0 0 0
March 6, 2026 (Weekly) 28.10 29.45 29.50 0 3 0 315.00 1.00 1.42 1.42 -1.22 0 1
March 6, 2026 (Weekly) 23.60 25.15 25.15 0 120 0 320.00 1.50 1.98 1.98 0 10 0
March 6, 2026 (Weekly) 19.45 20.80 20.80 0 350 0 325.00 2.20 2.78 2.78 -1.70 100 2
March 6, 2026 (Weekly) 15.50 16.75 16.80 0 1 0 330.00 3.20 3.85 3.85 0 0 0
March 6, 2026 (Weekly) 11.95 13.05 13.05 0 25 0 335.00 4.70 5.25 5.25 0 0 0
March 6, 2026 (Weekly) 9.10 9.95 9.95 2.15 0 4 340.00 6.50 7.30 7.30 0 1 0
March 6, 2026 (Weekly) 6.60 7.45 7.50 0 0 0 345.00 9.00 9.90 9.90 0 0 0
March 6, 2026 (Weekly) 4.80 5.35 5.35 0 0 50 350.00 11.75 12.85 13.05 0 0 0
March 6, 2026 (Weekly) 3.20 3.80 3.80 0 50 0 355.00 15.15 16.40 16.35 0 0 0
March 13, 2026 (Weekly) 94.65 97.85 98.00 0 0 0 246.00 0 0.49 0.49 0 0 0
March 13, 2026 (Weekly) 93.00 95.80 95.85 0 0 0 248.00 0 0.49 0.49 0 10 0
March 13, 2026 (Weekly) 90.65 93.80 93.85 0 0 0 250.00 0 0.49 0.49 0 0 0
March 13, 2026 (Weekly) 86.00 88.80 88.85 0 0 0 255.00 0 0.49 0.49 0 0 0
March 13, 2026 (Weekly) 81.00 83.80 83.85 0 0 0 260.00 0 0.49 0.49 0 1 0
March 13, 2026 (Weekly) 76.00 78.80 78.85 0 0 0 265.00 0 0.49 0.49 0 0 0
March 13, 2026 (Weekly) 71.05 73.80 73.85 0 0 0 270.00 0 0.49 0.49 0 1 0
March 13, 2026 (Weekly) 66.05 68.80 68.85 0 0 0 275.00 0 0.49 0.49 0 0 0
March 13, 2026 (Weekly) 61.10 63.80 63.90 0 0 0 280.00 0.11 0.53 0.53 0 0 0
March 13, 2026 (Weekly) 57.10 58.90 58.90 0 0 0 285.00 0.21 0.63 0.63 0 59 0
March 13, 2026 (Weekly) 52.20 54.50 54.60 0 0 0 290.00 0.41 0.82 0.82 0 0 0
March 13, 2026 (Weekly) 47.60 49.85 49.95 0 0 0 295.00 0.70 1.07 1.07 0 0 0
March 13, 2026 (Weekly) 43.20 44.90 44.90 0 5 0 300.00 1.00 1.42 1.42 0 0 0
March 13, 2026 (Weekly) 38.55 40.10 40.10 0 1 0 305.00 1.50 1.88 1.88 0 0 0
March 13, 2026 (Weekly) 34.15 35.80 35.80 0 1 0 310.00 2.10 2.48 2.48 0 0 0
March 13, 2026 (Weekly) 30.15 31.60 31.60 0 0 0 315.00 2.61 3.25 3.25 0 0 0
March 13, 2026 (Weekly) 25.85 27.30 27.40 0 60 0 320.00 3.60 4.15 4.15 0 0 0
March 13, 2026 (Weekly) 22.05 23.45 23.50 0 0 0 325.00 4.70 5.30 5.30 0 0 0
March 13, 2026 (Weekly) 18.65 19.85 19.85 0 0 0 330.00 6.00 6.80 6.80 0 0 0
March 13, 2026 (Weekly) 15.50 16.50 16.50 0 54 0 335.00 7.80 8.60 8.60 0 0 0
March 13, 2026 (Weekly) 12.60 13.65 13.65 0 0 0 340.00 9.90 10.75 10.75 0 13 0
March 13, 2026 (Weekly) 10.25 11.15 11.15 0.90 18 1 345.00 12.40 13.25 13.25 0 0 0
March 13, 2026 (Weekly) 8.00 8.95 8.95 0 0 0 350.00 14.85 16.30 16.30 0 0 0
March 13, 2026 (Weekly) 6.30 7.05 7.05 0 0 0 355.00 18.20 19.45 19.45 0 0 0
March 27, 2026 (Weekly) 96.50 99.70 97.95 0 0 0 246.00 0 0.49 0.49 0 0 0
March 27, 2026 (Weekly) 93.65 96.55 96.75 0 0 0 248.00 0.03 0.49 0.49 0 20 0
March 27, 2026 (Weekly) 92.60 94.75 94.95 0 0 0 250.00 0.06 0.49 0.49 0 6 0
March 27, 2026 (Weekly) 86.75 89.45 89.55 0 0 0 255.00 0.14 0.59 0.59 0 0 0
March 27, 2026 (Weekly) 82.75 84.15 84.15 0 0 0 260.00 0.24 0.69 0.69 0 0 0
March 27, 2026 (Weekly) 76.50 79.80 79.90 0 0 0 265.00 0.41 0.83 0.83 0 0 0
March 27, 2026 (Weekly) 71.70 74.85 74.95 0 0 0 270.00 0.60 1.00 1.00 0 7 0
March 27, 2026 (Weekly) 67.80 70.20 70.30 0 0 0 275.00 0.90 1.24 1.24 0 0 0
March 27, 2026 (Weekly) 63.70 65.60 65.80 0 0 0 280.00 1.20 1.58 1.58 0 5 0
March 27, 2026 (Weekly) 58.05 60.85 60.95 0 0 0 285.00 1.60 1.97 1.97 0 1 0
March 27, 2026 (Weekly) 54.30 56.30 56.40 0 0 0 290.00 2.10 2.42 2.43 0 0 0
March 27, 2026 (Weekly) 50.05 51.65 51.65 0 0 0 295.00 2.61 2.99 3.00 0 0 0
March 27, 2026 (Weekly) 45.65 47.35 47.35 0 0 0 300.00 3.30 3.70 3.70 0 14 0
March 27, 2026 (Weekly) 41.75 43.10 43.10 0 0 0 305.00 4.10 4.50 4.55 0 4 0
March 27, 2026 (Weekly) 37.75 39.05 39.05 0 40 0 310.00 5.00 5.50 5.50 0 5 0
March 27, 2026 (Weekly) 33.65 35.00 35.05 0 13 0 315.00 6.00 6.75 6.75 0 0 0
March 27, 2026 (Weekly) 30.05 31.40 31.55 0 1 0 320.00 7.30 8.10 8.10 0 0 0
March 27, 2026 (Weekly) 26.60 28.00 28.00 0 0 0 325.00 8.90 9.70 9.70 0 0 0
March 27, 2026 (Weekly) 23.55 24.80 24.80 0 0 0 330.00 10.55 11.55 11.55 0 0 0
March 27, 2026 (Weekly) 20.60 21.85 21.95 0 5 0 335.00 12.60 13.70 13.70 0 0 0
March 27, 2026 (Weekly) 17.95 19.00 19.00 0 0 0 340.00 14.90 15.95 15.95 0 10 0
March 27, 2026 (Weekly) 15.60 16.55 16.55 0 0 0 345.00 17.45 18.50 18.50 0 0 0
March 27, 2026 (Weekly) 13.25 14.45 14.45 0 0 0 350.00 20.05 21.30 21.30 0 0 0
March 27, 2026 (Weekly) 11.30 12.35 12.45 0 0 0 355.00 22.80 24.35 24.35 0 0 0
April 2, 2026 (Weekly) 76.65 80.20 80.40 0 0 0 265.00 0.70 1.12 1.12 0 0 0
April 2, 2026 (Weekly) 71.95 75.45 75.65 0 0 0 270.00 1.00 1.36 1.36 0 6 0
April 2, 2026 (Weekly) 68.60 70.35 70.50 0 0 0 275.00 1.30 1.70 1.70 0 4 0
April 2, 2026 (Weekly) 64.25 65.75 65.80 0 0 0 280.00 1.70 2.07 2.07 0 4 0
April 2, 2026 (Weekly) 59.75 61.55 61.75 0 0 0 285.00 2.10 2.55 2.55 0 0 0
April 2, 2026 (Weekly) 55.30 56.85 56.85 0 0 0 290.00 2.61 3.10 3.10 0 2 0
April 2, 2026 (Weekly) 50.90 52.50 52.50 0 0 0 295.00 3.30 3.80 3.80 0 0 0
April 2, 2026 (Weekly) 46.75 48.30 48.30 0 0 0 300.00 4.00 4.55 4.55 0 0 0
April 2, 2026 (Weekly) 42.65 44.25 44.25 0 0 0 305.00 4.90 5.50 5.50 0 0 0
April 2, 2026 (Weekly) 38.85 40.20 40.20 0 0 0 310.00 5.80 6.65 6.65 0 10 0
April 2, 2026 (Weekly) 35.10 36.35 36.35 0 0 0 315.00 7.10 7.85 7.85 0 0 0
April 2, 2026 (Weekly) 31.55 32.80 32.80 0 0 0 320.00 8.50 9.30 9.30 0 0 0
April 2, 2026 (Weekly) 28.15 29.45 29.45 0 0 0 325.00 10.10 11.05 11.05 0 0 0
April 2, 2026 (Weekly) 25.15 26.50 26.50 0 0 0 330.00 11.95 12.85 12.85 0 0 0
April 2, 2026 (Weekly) 22.20 23.55 23.60 0 0 0 335.00 14.05 15.00 15.00 0 0 0
April 2, 2026 (Weekly) 19.75 20.90 20.90 0 0 0 340.00 16.35 17.65 17.65 0 0 0
April 2, 2026 (Weekly) 17.30 18.50 18.50 0 0 0 345.00 18.95 20.15 20.15 0 0 0
April 2, 2026 (Weekly) 14.95 16.25 16.25 1.25 0 101 350.00 21.75 22.85 22.85 0 0 0
April 2, 2026 (Weekly) 13.00 14.05 14.05 0 0 0 355.00 24.70 25.90 25.90 -4.80 0 10
April 10, 2026 (Weekly) 39.85 41.60 41.60 0 0 0 310.00 7.10 8.05 8.05 0 0 0
April 10, 2026 (Weekly) 36.65 37.90 37.90 0 0 0 315.00 8.50 9.30 9.30 0 0 0
April 10, 2026 (Weekly) 33.15 34.60 34.80 0 0 0 320.00 10.00 10.85 10.85 0 0 0
April 10, 2026 (Weekly) 30.00 31.60 31.80 0 0 0 325.00 11.45 12.70 12.70 0 0 0
April 10, 2026 (Weekly) 27.00 29.00 28.05 0 0 0 330.00 13.50 14.60 14.60 0 0 0
April 10, 2026 (Weekly) 24.20 25.45 25.50 0 0 0 335.00 15.90 16.80 16.80 0 0 0
April 10, 2026 (Weekly) 21.60 22.90 22.95 0 0 0 340.00 18.25 19.20 19.20 0 0 0
April 10, 2026 (Weekly) 19.35 20.55 20.55 0 0 0 345.00 20.85 22.10 22.10 0 0 0
April 10, 2026 (Weekly) 17.10 18.30 18.30 0 0 0 350.00 23.60 24.90 24.90 0 0 0
April 10, 2026 (Weekly) 14.90 16.00 16.00 0 0 0 355.00 26.55 27.70 27.70 0 0 0
March 20, 2026 241.00 243.80 244.00 0 0 0 100.00 0 0.49 0.49 0 77 0
March 20, 2026 221.90 223.85 223.95 0 2 0 120.00 0 0.49 0.49 0 142 0
March 20, 2026 211.00 213.80 214.00 0 49 0 130.00 0 0.49 0.49 0 46 0
March 20, 2026 201.00 203.80 204.00 0 70 0 140.00 0 0.49 0.49 0 71 0
March 20, 2026 192.45 193.85 193.95 0 40 0 150.00 0 0.49 0.49 0 75 0
March 20, 2026 182.45 184.25 184.45 0 53 0 160.00 0 0.49 0.49 0 113 0
March 20, 2026 172.45 173.85 173.95 0 51 0 170.00 0.01 0.49 0.49 0 65 0
March 20, 2026 166.00 168.80 169.00 0 0 0 175.00 0 0.49 0.49 0 0 0
March 20, 2026 161.00 163.80 164.00 0 37 0 180.00 0 0.49 0.49 0 36 0
March 20, 2026 156.00 158.80 159.00 0 0 0 185.00 0 0.49 0.49 0 0 0
March 20, 2026 152.45 153.80 154.00 0 49 0 190.00 0 0.49 0.49 0 43 0
March 20, 2026 146.00 148.80 149.00 0 0 0 195.00 0 0.49 0.49 0 12 0
March 20, 2026 141.75 143.90 144.00 0 69 0 200.00 0 0.49 0.49 0 46 0
March 20, 2026 137.45 139.10 139.30 0 0 0 205.00 0 0.49 0.49 0 28 0
March 20, 2026 132.20 133.85 133.95 0 74 0 210.00 0 0.49 0.49 0 268 0
March 20, 2026 127.45 128.80 129.00 0 12 0 215.00 0 0.49 0.49 0 1 0
March 20, 2026 121.00 123.85 123.95 0 19 0 220.00 0 0.49 0.49 0 17 0
March 20, 2026 116.00 118.80 119.00 0 24 0 225.00 0 0.49 0.49 0 30 0
March 20, 2026 111.90 113.85 113.95 0 1 0 230.00 0 0.49 0.49 -0.44 42 1
March 20, 2026 105.75 108.85 108.95 1.75 21 4 235.00 0 0.49 0.49 0 8 0
March 20, 2026 102.45 103.85 103.95 0 16 0 240.00 0 0.49 0.49 0 16 0
March 20, 2026 97.45 100.40 100.60 0 21 0 245.00 0 0.49 0.49 0 15 0
March 20, 2026 92.45 95.40 95.60 0 335 0 250.00 0 0.49 0.49 0 1,041 0
March 20, 2026 82.50 84.20 84.40 5.50 3 10 260.00 0.07 0.49 0.49 0 36 0
March 20, 2026 72.70 74.10 74.10 0 506 0 270.00 0.26 0.69 0.69 0 29 0
March 20, 2026 66.95 69.85 70.05 0 0 0 275.00 0.41 0.87 0.87 0 1 0
March 20, 2026 61.60 64.75 64.95 0 96 0 280.00 0.61 1.07 1.07 0 18 0
March 20, 2026 56.80 60.30 60.50 0 0 0 285.00 0.91 1.31 1.31 0 0 0
March 20, 2026 53.65 55.15 55.15 0 765 0 290.00 1.30 1.68 1.68 0 6 0
March 20, 2026 49.00 50.70 50.70 0 1 0 295.00 1.70 2.09 2.09 0 0 0
March 20, 2026 44.55 46.05 46.05 0 256 0 300.00 2.21 2.62 2.62 -1.24 24 5
March 20, 2026 40.45 41.85 41.85 0 0 0 305.00 2.91 3.30 3.30 0 6 0
March 20, 2026 35.95 37.55 37.55 1.30 562 20 310.00 3.60 4.15 4.15 0 2 0
March 20, 2026 31.95 33.55 33.55 0 226 0 315.00 4.60 5.10 5.10 0 6 0
March 20, 2026 28.15 29.70 29.70 2.65 388 1 320.00 5.70 6.30 6.30 0 5 0
March 20, 2026 24.85 26.00 26.05 0 2 0 325.00 7.00 7.85 7.85 0 1 0
March 20, 2026 21.45 22.65 22.70 0 923 0 330.00 8.75 9.50 9.50 -3.35 24 4
March 20, 2026 18.45 19.70 19.70 0 0 0 335.00 10.45 11.40 11.40 0 0 0
March 20, 2026 15.65 16.70 16.70 0.90 133 10 340.00 12.95 13.75 13.75 -3.40 0 7
March 20, 2026 13.15 14.20 14.20 0 100 0 345.00 15.15 16.50 16.50 0 0 0
March 20, 2026 10.90 12.00 12.00 0.70 843 28 350.00 17.95 19.30 19.30 0 0 0
March 20, 2026 9.20 10.00 10.00 0 0 0 355.00 21.05 22.30 22.30 0 0 0
March 20, 2026 7.50 8.30 8.30 0.55 518 29 360.00 24.25 25.60 25.60 0 0 0
March 20, 2026 5.00 5.50 5.50 0.20 29 2 370.00 31.50 32.85 32.85 0 0 0
March 20, 2026 3.10 3.65 3.65 0 525 0 380.00 39.65 40.95 41.00 0 0 0
March 20, 2026 1.90 2.37 2.37 0 500 0 390.00 48.25 49.75 49.75 0 0 0
March 20, 2026 1.10 1.59 1.59 0 10 0 400.00 56.85 60.50 60.50 0 0 0
March 20, 2026 0.40 0.69 0.69 0 10 0 420.00 76.80 78.35 78.35 0 10 0
April 17, 2026 167.50 169.30 169.40 0 20 0 175.00 0 0.49 0.49 0 30 0
April 17, 2026 162.60 163.90 163.95 0 0 0 180.00 0 0.49 0.49 0 0 0
April 17, 2026 157.55 159.30 159.40 0 0 0 185.00 0 0.49 0.49 0 0 0
April 17, 2026 152.60 154.30 154.40 0 13 3 190.00 0 0.49 0.49 0 20 0
April 17, 2026 147.70 149.00 149.05 0 0 0 195.00 0 0.49 0.49 0 21 0
April 17, 2026 142.70 144.30 144.40 0 6 0 200.00 0 0.49 0.49 0 3 0
April 17, 2026 137.75 139.10 139.10 0 10 0 205.00 0 0.49 0.49 0 3 0
April 17, 2026 132.80 134.15 134.15 0 0 0 210.00 0 0.49 0.49 0 0 0
April 17, 2026 127.85 130.15 129.20 0 1 0 215.00 0 0.49 0.49 0 2 0
April 17, 2026 122.00 124.30 124.40 0 0 0 220.00 0.03 0.49 0.49 0 33 0
April 17, 2026 118.00 119.30 119.35 0 0 0 225.00 0.09 0.49 0.49 0 69 0
April 17, 2026 113.05 115.05 115.25 0 12 0 230.00 0.16 0.59 0.59 0 4 0
April 17, 2026 108.20 110.25 110.45 0 10 0 235.00 0.25 0.69 0.69 0 100 0
April 17, 2026 103.30 104.60 104.65 0 7 0 240.00 0.41 0.84 0.84 0 8 0
April 17, 2026 98.40 100.40 100.60 0 0 0 245.00 0.51 0.96 0.96 0 20 0
April 17, 2026 93.65 95.40 95.50 0 25 0 250.00 0.71 1.14 1.14 0 33 0
April 17, 2026 82.70 85.50 85.60 0 28 0 260.00 1.30 1.60 1.60 0 48 0
April 17, 2026 74.90 77.20 77.40 0 45 0 270.00 2.00 2.34 2.35 0 56 0
April 17, 2026 65.85 67.45 67.60 0 17 0 280.00 2.91 3.35 3.35 0 34 0
April 17, 2026 57.50 58.85 58.85 0 27 0 290.00 4.40 4.75 4.75 0 54 0
April 17, 2026 49.15 50.75 50.75 0 16 0 300.00 6.05 6.80 6.80 -1.35 0 21
April 17, 2026 41.65 43.20 43.20 0 33 0 310.00 8.35 9.20 9.20 0 14 0
April 17, 2026 34.75 36.15 36.25 2.45 36 1 320.00 11.45 12.40 12.40 0 2 0
April 17, 2026 28.85 30.15 30.15 0 25 0 330.00 15.15 16.25 16.25 -1.85 0 20
April 17, 2026 23.25 24.45 24.45 0 32 0 340.00 19.65 21.05 21.05 -3.30 0 20
April 17, 2026 18.75 20.00 20.00 0 66 0 350.00 24.95 26.40 26.50 0 0 5
April 17, 2026 14.85 15.85 15.85 0 2 0 360.00 31.20 32.45 32.45 0 0 0
April 17, 2026 11.60 12.65 12.65 0 2 0 370.00 37.95 39.25 39.25 0 0 0
April 17, 2026 9.20 10.00 10.00 0.70 0 1 380.00 45.00 46.55 46.55 0 10 0
April 17, 2026 7.00 7.85 7.85 0 11 0 390.00 52.95 54.50 54.50 0 0 0
April 17, 2026 5.30 6.20 6.20 0 16 0 400.00 61.25 62.90 62.90 0 0 0
April 17, 2026 3.10 3.85 3.85 0 16 0 420.00 78.85 80.65 80.65 0 0 0
May 15, 2026 138.45 139.90 140.00 0 9 0 205.00 0.29 0.69 0.69 0 51 0
May 15, 2026 132.55 135.10 135.10 0 4 0 210.00 0.38 0.79 0.79 0 30 0
May 15, 2026 128.75 130.80 131.00 0 10 0 215.00 0.49 0.89 0.89 0 10 0
May 15, 2026 123.85 126.40 126.60 0 10 0 220.00 0.62 0.99 0.99 0 4 0
May 15, 2026 119.10 120.60 120.60 0 10 0 225.00 0.78 1.19 1.19 0 10 0
May 15, 2026 114.25 116.85 117.05 0 10 0 230.00 0.97 1.39 1.39 -0.21 5 1
May 15, 2026 108.50 111.05 111.05 0 10 0 235.00 1.21 1.65 1.65 0 0 0
May 15, 2026 104.85 106.25 106.35 0 32 0 240.00 1.47 1.89 1.89 0 23 0
May 15, 2026 100.15 101.70 101.70 0 10 0 245.00 1.81 2.24 2.24 0 16 0
May 15, 2026 95.60 98.45 98.45 0 35 0 250.00 2.11 2.65 2.65 0 1 0
May 15, 2026 86.55 88.05 88.05 0 11 0 260.00 3.05 3.60 3.60 0 1 0
May 15, 2026 77.80 79.30 79.40 0 2 0 270.00 4.35 4.80 4.80 0 0 0
May 15, 2026 69.05 70.90 70.95 0 33 0 280.00 5.75 6.45 6.45 0 60 0
May 15, 2026 61.05 63.05 63.05 0 6 0 290.00 7.75 8.50 8.50 0 7 0
May 15, 2026 54.05 55.60 55.60 0 50 0 300.00 10.25 10.95 10.95 0 1 0
May 15, 2026 47.05 48.45 48.45 0 44 0 310.00 13.05 14.50 14.50 0 3 0
May 15, 2026 40.95 42.15 42.15 0 0 0 320.00 16.90 17.75 17.75 0 0 0
May 15, 2026 35.15 36.25 36.25 0 35 0 330.00 20.75 22.25 22.25 0 15 0
May 15, 2026 30.00 31.35 31.35 0 43 0 340.00 26.00 27.05 27.05 0 10 0
May 15, 2026 25.45 26.45 26.45 0 3 0 350.00 31.10 32.65 32.65 0 0 0
May 15, 2026 21.40 22.45 22.45 1.80 0 1 360.00 37.05 38.60 38.60 0 0 0
May 15, 2026 17.90 19.00 19.00 0 3 0 370.00 43.55 45.15 45.15 0 0 0
May 15, 2026 14.90 16.10 16.10 0.70 0 3 380.00 50.25 52.05 52.15 0 0 0
May 15, 2026 12.30 13.35 13.35 0 0 0 390.00 58.10 59.55 59.55 0 10 0
May 15, 2026 10.15 11.10 11.10 0 0 0 400.00 65.95 67.20 67.20 0 0 0
May 15, 2026 6.95 7.80 7.80 0 110 0 420.00 82.55 83.90 83.90 0 0 0
June 19, 2026 221.60 225.30 225.50 0 6 0 120.00 0 0.49 0.49 0 57 0
June 19, 2026 202.70 204.50 204.50 0 30 0 140.00 0 0.49 0.49 0 58 0
June 19, 2026 192.85 194.95 195.15 0 19 0 150.00 0 0.49 0.49 0 30 0
June 19, 2026 182.95 185.05 185.25 5.25 0 10 160.00 0 0.49 0.49 0 36 0
June 19, 2026 172.00 174.85 174.85 0 9 0 170.00 0 0.49 0.49 0 150 0
June 19, 2026 162.90 164.65 164.65 0 6 0 180.00 0.11 0.55 0.55 0 6 0
June 19, 2026 153.25 155.90 154.90 0 20 0 190.00 0.23 0.69 0.69 0 12 0
June 19, 2026 143.50 146.20 145.20 0 22 0 200.00 0.51 0.95 0.95 0 38 0
June 19, 2026 133.95 135.75 135.85 0 2 0 210.00 0.81 1.27 1.27 0 20 0
June 19, 2026 129.25 131.45 131.65 0 0 0 215.00 1.01 1.49 1.49 0 80 0
June 19, 2026 124.45 127.60 127.60 0 10 0 220.00 1.31 1.74 1.74 0 84 0
June 19, 2026 119.80 122.50 122.70 0 0 0 225.00 1.53 1.97 1.97 0 0 0
June 19, 2026 115.10 118.25 118.25 0 3 0 230.00 1.90 2.37 2.37 0 60 0
June 19, 2026 109.50 112.30 112.40 0 0 0 235.00 2.16 2.80 2.80 0 0 0
June 19, 2026 105.95 108.45 108.65 0 45 0 240.00 2.57 3.30 3.30 0 47 0
June 19, 2026 101.55 103.75 103.95 0 0 0 245.00 3.15 3.80 3.80 0 10 0
June 19, 2026 96.85 98.65 98.65 0 59 0 250.00 3.65 4.35 4.35 0 5 0
June 19, 2026 88.60 90.10 90.10 0 21 0 260.00 5.00 5.70 5.70 0 28 0
June 19, 2026 80.10 81.75 81.75 0 0 0 270.00 6.55 7.35 7.35 0 20 0
June 19, 2026 72.15 74.80 73.85 0 120 0 280.00 8.50 9.35 9.35 0 1 0
June 19, 2026 64.60 66.30 66.30 0 3 0 290.00 10.95 11.80 11.80 0 2 0
June 19, 2026 57.45 59.15 59.15 0.95 144 20 300.00 13.50 14.75 14.75 0 2 0
June 19, 2026 50.85 52.60 52.60 0 13 0 310.00 17.05 18.10 18.10 -2.50 0 1
June 19, 2026 44.90 46.55 46.55 0 0 0 320.00 20.85 22.10 22.10 0 0 0
June 19, 2026 39.45 41.00 41.00 0 15 0 330.00 25.10 26.75 26.75 -2.65 0 20
June 19, 2026 34.50 36.15 36.25 0 101 0 340.00 30.00 31.50 31.50 0 0 0
June 19, 2026 30.05 31.45 31.45 2.45 64 20 350.00 35.50 37.10 37.10 0 0 0
June 19, 2026 26.20 27.45 27.45 0 10 0 360.00 41.60 43.05 43.05 0 20 0
June 19, 2026 22.65 24.05 24.05 0 1 0 370.00 47.65 49.70 49.70 0 0 0
June 19, 2026 19.60 20.85 20.85 0 0 0 380.00 54.80 56.45 56.45 0 0 0
June 19, 2026 16.80 18.05 18.05 0 0 0 390.00 62.00 64.05 64.05 0 0 0
June 19, 2026 14.45 15.55 15.55 0 1 0 400.00 69.55 71.70 71.70 0 0 0
June 19, 2026 10.50 11.65 11.65 0 20 0 420.00 85.80 87.40 87.40 0 0 0
July 17, 2026 112.05 114.05 114.25 0 0 0 235.00 3.25 4.00 4.00 0 0 0
July 17, 2026 107.60 109.30 109.35 0 0 0 240.00 3.75 4.50 4.50 0 54 0
July 17, 2026 102.50 104.95 105.00 0 0 0 245.00 4.35 5.10 5.10 0 0 0
July 17, 2026 98.95 100.70 100.70 0 0 0 250.00 5.05 5.80 5.80 0 5 0
July 17, 2026 90.60 92.30 92.35 0 0 0 260.00 6.60 7.45 7.45 0 0 0
July 17, 2026 82.55 84.30 84.30 0 2 0 270.00 8.50 9.35 9.35 0 16 0
July 17, 2026 75.00 76.60 76.60 0 2 0 280.00 10.80 11.65 11.65 0 6 0
July 17, 2026 67.90 69.30 69.30 0 31 0 290.00 13.35 14.35 14.35 0 0 0
July 17, 2026 61.15 63.45 62.50 0 2 0 300.00 16.50 17.80 17.80 0 1 0
July 17, 2026 53.70 57.15 56.20 0 0 0 310.00 19.95 21.25 21.25 0 4 0
July 17, 2026 48.95 50.75 50.75 0 11 0 320.00 24.10 25.55 25.55 0 0 0
July 17, 2026 43.50 45.10 45.10 0 2 0 330.00 28.45 30.20 30.20 0 0 0
July 17, 2026 38.55 40.30 40.30 0 0 0 340.00 33.80 35.15 35.15 0 0 0
July 17, 2026 34.05 35.90 35.90 0 5 0 350.00 39.20 40.95 40.95 0 0 0
July 17, 2026 30.00 31.65 31.65 0 0 0 360.00 45.10 46.80 46.80 0 7 0
July 17, 2026 26.35 28.00 28.00 0 0 0 370.00 51.45 53.10 53.10 0 10 0
July 17, 2026 23.05 24.70 24.70 0 0 0 380.00 58.10 60.30 60.30 0 0 0
July 17, 2026 20.15 21.70 21.70 0 0 0 390.00 65.20 67.40 67.40 0 0 0
July 17, 2026 17.85 19.10 19.10 0 0 0 400.00 72.15 74.95 74.95 0 0 0
July 17, 2026 13.45 14.80 14.80 0 0 0 420.00 87.85 90.55 90.55 0 0 0
August 21, 2026 101.55 103.65 103.65 0 0 0 250.00 6.95 7.80 7.80 0 0 0
August 21, 2026 93.55 95.20 95.20 0 0 0 260.00 8.75 9.65 9.65 0 0 0
August 21, 2026 85.60 87.45 87.45 0 0 0 270.00 10.90 12.15 12.15 0 0 0
August 21, 2026 78.25 81.05 80.10 0 0 0 280.00 13.40 14.75 14.75 0 0 0
August 21, 2026 71.50 73.05 73.05 0 0 0 290.00 16.40 17.40 17.40 0 0 0
August 21, 2026 64.65 66.90 67.10 0 0 0 300.00 19.80 20.75 20.75 0 0 0
August 21, 2026 58.55 60.80 61.00 0 0 0 310.00 23.60 24.85 24.85 0 0 0
August 21, 2026 53.25 54.85 54.95 0 0 0 320.00 27.65 28.85 28.85 0 0 0
August 21, 2026 47.95 49.50 49.50 0 0 0 330.00 32.50 33.55 33.55 0 0 0
August 21, 2026 43.15 44.65 44.75 0 0 0 340.00 37.60 38.85 38.85 0 0 0
August 21, 2026 38.75 40.35 40.35 0 0 0 350.00 43.15 44.55 44.55 0 0 0
August 21, 2026 34.75 36.25 36.25 0 0 0 360.00 49.05 50.50 50.50 0 0 0
August 21, 2026 31.15 32.65 32.65 0 0 0 370.00 55.30 57.05 57.05 0 0 0
August 21, 2026 27.85 29.40 29.40 0 4 0 380.00 61.90 63.80 63.80 0 0 0
September 18, 2026 183.60 185.95 185.95 0 0 0 160.00 0.51 0.96 0.96 0 17 0
September 18, 2026 174.05 176.25 176.35 0 7 0 170.00 0.80 1.24 1.24 0 11 0
September 18, 2026 164.25 166.75 166.75 0 0 0 180.00 1.11 1.59 1.59 0 20 0
September 18, 2026 155.05 157.35 157.35 0 1 0 190.00 1.60 2.09 2.09 0 13 0
September 18, 2026 145.80 148.40 148.40 0 1 0 200.00 2.11 2.73 2.73 0 38 0
September 18, 2026 136.50 139.00 139.00 0 1 0 210.00 2.90 3.55 3.55 0 5 0
September 18, 2026 127.65 130.10 130.10 0 10 0 220.00 3.90 4.65 4.65 0 12 0
September 18, 2026 118.85 121.40 121.40 0 17 0 230.00 5.10 5.85 5.85 0 16 0
September 18, 2026 110.80 112.40 112.40 0 94 0 240.00 6.30 7.30 7.30 0 18 0
September 18, 2026 102.65 103.90 103.90 0 85 0 250.00 8.00 9.10 9.10 0 10 0
September 18, 2026 94.30 95.75 95.75 0 86 0 260.00 10.05 11.20 11.20 0 4 0
September 18, 2026 80.05 82.25 82.25 0 44 0 280.00 15.20 16.35 16.35 0 2 0
September 18, 2026 66.85 68.90 68.90 0 3 0 300.00 21.80 23.40 23.40 0 5 0
September 18, 2026 60.85 62.95 62.95 0 0 0 310.00 25.75 27.45 27.45 0 0 0
September 18, 2026 55.25 57.30 57.30 0 11 0 320.00 30.05 31.55 31.55 0 0 0
September 18, 2026 50.35 52.25 52.25 0 0 0 330.00 34.80 36.20 36.20 0 0 0
September 18, 2026 45.75 47.50 47.50 0 1 0 340.00 39.90 41.70 41.70 0 0 0
September 18, 2026 41.40 43.05 43.05 0.60 48 1 350.00 45.50 47.40 47.40 0 0 0
September 18, 2026 37.40 39.00 39.00 0 10 0 360.00 51.25 53.00 53.00 0 0 0
September 18, 2026 33.80 35.25 35.25 0 0 0 370.00 57.45 59.45 59.45 0 0 0
September 18, 2026 30.50 32.00 32.00 0 0 0 380.00 64.00 66.10 66.10 0 0 0
September 18, 2026 27.40 28.95 28.95 0 12 0 390.00 70.85 72.85 72.85 0 0 0
September 18, 2026 24.70 26.20 26.20 0 75 0 400.00 78.05 80.10 80.10 0 0 0
September 18, 2026 20.10 21.30 21.30 0 0 0 420.00 93.20 95.35 95.35 0 0 0
December 18, 2026 148.35 151.40 151.40 0 6 0 200.00 4.20 4.95 4.95 0 1 0
December 18, 2026 139.60 142.75 142.75 0 0 0 210.00 5.20 6.35 6.35 0 8 0
December 18, 2026 131.10 134.30 134.30 0 0 0 220.00 6.75 7.75 7.75 0 0 0
December 18, 2026 122.85 125.50 125.50 0 0 0 230.00 8.35 9.45 9.45 0 50 0
December 18, 2026 115.35 117.60 117.60 0 1 0 240.00 10.20 11.40 11.40 0 6 0
December 18, 2026 107.70 110.00 110.00 0 0 0 250.00 12.45 13.70 13.70 0 8 0
December 18, 2026 100.45 102.60 102.60 0 8 0 260.00 14.95 16.25 16.25 0 10 0
December 18, 2026 86.85 89.00 89.00 0 46 0 280.00 21.05 22.45 22.45 0 0 0
December 18, 2026 74.75 77.10 77.10 0 6 0 300.00 28.45 30.25 30.25 0 0 0
December 18, 2026 69.30 71.55 71.55 0 4 0 310.00 32.65 34.60 34.60 0 0 0
December 18, 2026 64.30 66.15 66.15 0 4 0 320.00 37.40 39.25 39.25 0 0 0
December 18, 2026 59.10 62.20 61.40 0 1 0 330.00 42.30 44.30 44.30 0 1 0
December 18, 2026 54.70 56.65 56.65 0 47 0 340.00 47.55 49.45 49.45 0 0 0
December 18, 2026 50.35 52.35 52.35 0 30 0 350.00 53.10 55.40 55.40 0 0 0
December 18, 2026 46.65 48.60 48.70 0 1 0 360.00 59.00 61.30 61.30 0 0 0
December 18, 2026 43.05 45.00 45.10 0 0 0 370.00 65.20 67.75 67.75 0 0 0
December 18, 2026 39.75 41.35 41.35 0 3 0 380.00 71.60 74.35 74.35 0 0 0
December 18, 2026 36.55 39.35 39.35 0 0 0 390.00 78.30 81.15 81.15 0 0 0
December 18, 2026 33.65 35.10 35.10 0 4 0 400.00 85.30 88.40 88.40 0 0 0
December 18, 2026 28.45 29.95 29.95 0 0 0 420.00 100.00 103.10 103.10 0 0 0
January 15, 2027 262.00 265.15 265.15 0 10 0 80.00 0 0.49 0.49 0 122 0
January 15, 2027 251.90 255.35 255.35 0 24 0 90.00 0 0.49 0.49 0 65 0
January 15, 2027 242.35 245.55 245.55 0 13 0 100.00 0 0.49 0.49 0 76 0
January 15, 2027 222.95 226.15 226.15 0 28 0 120.00 0.21 0.69 0.69 0 566 0
January 15, 2027 203.80 206.85 206.85 0 31 0 140.00 0.71 1.19 1.19 0 33 0
January 15, 2027 184.20 188.00 188.00 0 287 0 160.00 1.51 2.00 2.00 0 688 0
January 15, 2027 175.60 178.70 178.70 0 12 0 170.00 2.10 2.89 2.89 0 210 0
January 15, 2027 165.90 167.95 167.95 0 70 0 180.00 2.70 3.45 3.45 0 5 0
January 15, 2027 148.10 151.50 151.50 5.60 110 4 200.00 4.60 5.35 5.35 0 9 0
January 15, 2027 131.95 133.40 133.40 0 57 0 220.00 7.35 8.35 8.35 0 11 0
January 15, 2027 116.60 119.30 119.30 0 19 0 240.00 11.40 12.30 12.30 0 2 0
January 15, 2027 109.15 111.80 111.80 0 33 0 250.00 13.40 14.70 14.70 0 150 0
January 15, 2027 82.45 84.85 84.85 0 5 0 290.00 26.70 27.70 27.70 0 0 0
January 15, 2027 76.75 79.00 79.00 0 116 0 300.00 29.95 31.75 31.75 0 70 0
January 15, 2027 52.55 54.65 54.65 0 50 0 350.00 54.90 57.50 57.50 0 10 0
January 15, 2027 35.85 37.55 37.55 0 10 0 400.00 86.65 90.35 90.35 0 0 0
January 15, 2027 23.95 26.00 26.00 0.55 2 1 450.00 124.80 128.30 128.30 0 0 0
January 21, 2028 224.75 229.00 229.00 0 1 0 120.00 2.00 2.50 2.50 0 16 0
January 21, 2028 207.25 211.60 211.50 0 5 0 140.00 3.50 4.30 4.30 -0.10 43 2
January 21, 2028 190.45 194.80 194.80 0 1 0 160.00 5.55 6.70 6.70 0 59 0
January 21, 2028 174.45 178.80 178.80 0 87 0 180.00 8.65 9.70 9.70 0 50 0
January 21, 2028 159.30 163.30 163.30 0 8 0 200.00 12.35 14.10 14.10 0 202 0
January 21, 2028 145.20 149.10 149.10 0 45 0 220.00 17.20 18.90 18.90 0 8 0
January 21, 2028 131.80 135.90 135.90 0 10 0 240.00 22.35 25.30 25.30 0 12 0
January 21, 2028 125.55 129.70 129.70 0 23 0 250.00 25.80 28.60 28.60 0 194 0
January 21, 2028 98.15 102.35 102.35 0 72 0 300.00 46.25 49.20 49.20 0 52 0
January 21, 2028 78.05 80.60 80.60 3.25 63 1 350.00 72.20 76.80 76.80 0 112 0
January 21, 2028 60.10 63.60 63.60 0.30 4 50 400.00 104.65 108.90 108.90 0 0 0
January 21, 2028 48.20 50.70 50.70 0 0 0 450.00 140.55 145.40 145.40 0 10 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.