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: August 15, 2025 at 4:06 p.m.   (Real-time)

  • Last price: 184.350
  • Net change: 0.960
  • Bid price: 184.250
  • Ask price: 184.350
  • 30-day historical volatility: 33.21%
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: 15,667
Volume: 7,927
Open interest: 7,255
Volume: 143
August 22, 2025 (Weekly) 32.15 32.60 32.60 0 0 0 152.00 0 0.12 0.12 0 1 0
August 22, 2025 (Weekly) 30.15 30.60 30.60 0 0 0 154.00 0 0.12 0.12 0 0 0
August 22, 2025 (Weekly) 28.15 28.60 28.55 0 0 0 156.00 0 0.12 0.12 0 10 0
August 22, 2025 (Weekly) 26.15 26.60 26.60 0 0 0 158.00 0 0.12 0.12 0 0 0
August 22, 2025 (Weekly) 24.15 24.65 24.60 0 0 0 160.00 0 0.12 0.12 0 2 0
August 22, 2025 (Weekly) 22.15 22.65 22.60 0 1 0 162.00 0 0.13 0.13 0 0 0
August 22, 2025 (Weekly) 20.15 20.65 20.65 0 0 0 164.00 0 0.14 0.14 0 0 0
August 22, 2025 (Weekly) 18.20 18.70 18.65 0 0 0 166.00 0.01 0.16 0.16 0 10 0
August 22, 2025 (Weekly) 16.15 16.70 16.70 0 400 0 168.00 0.01 0.21 0.21 0 0 0
August 22, 2025 (Weekly) 14.15 14.75 14.70 0 0 3 170.00 0.01 0.29 0.29 0 1 0
August 22, 2025 (Weekly) 12.30 12.80 12.75 0 5 0 172.00 0.09 0.30 0.30 0 0 0
August 22, 2025 (Weekly) 10.40 10.95 10.95 0 10 0 174.00 0.23 0.51 0.51 0 10 0
August 22, 2025 (Weekly) 8.70 9.20 9.20 0 31 0 176.00 0.42 0.68 0.68 -0.37 25 8
August 22, 2025 (Weekly) 7.00 7.40 7.40 0 1 0 178.00 0.75 0.99 0.99 0 20 0
August 22, 2025 (Weekly) 5.50 5.85 5.85 0.35 10 10 180.00 1.19 1.44 1.44 0 21 0
August 22, 2025 (Weekly) 4.15 4.50 4.50 0 1 0 182.00 1.80 2.06 2.06 0 10 0
August 22, 2025 (Weekly) 2.99 3.30 3.30 -0.10 13 9 184.00 2.65 2.99 2.99 -0.60 10 1
August 22, 2025 (Weekly) 2.11 2.39 2.39 -0.23 0 13 186.00 3.75 4.10 4.10 0 0 0
August 22, 2025 (Weekly) 1.40 1.64 1.64 0 0 0 188.00 5.00 5.40 5.40 0 22 0
August 22, 2025 (Weekly) 0.91 1.13 1.13 -0.09 0 5 190.00 6.40 6.90 6.90 0 11 0
August 22, 2025 (Weekly) 0.55 0.77 0.77 0 3 0 192.00 8.05 8.55 8.55 0 0 0
August 22, 2025 (Weekly) 0.29 0.59 0.59 0 0 0 194.00 9.85 10.40 10.40 0 0 0
August 22, 2025 (Weekly) 0.04 0.49 0.49 0 0 0 196.00 11.60 12.35 12.35 0 0 0
August 29, 2025 (Weekly) 30.25 30.75 30.70 0 0 0 154.00 0 0.13 0.13 0 0 0
August 29, 2025 (Weekly) 28.25 28.75 28.75 0 0 0 156.00 0 0.14 0.14 0 0 0
August 29, 2025 (Weekly) 26.20 26.80 26.80 0 2 0 158.00 0.01 0.16 0.16 0 0 0
August 29, 2025 (Weekly) 24.25 24.85 24.85 0 0 0 160.00 0.01 0.20 0.20 0 1 0
August 29, 2025 (Weekly) 22.25 22.90 22.90 0 0 0 162.00 0.01 0.25 0.25 0 0 0
August 29, 2025 (Weekly) 20.30 20.90 20.90 0 1 0 164.00 0.01 0.32 0.32 0 10 0
August 29, 2025 (Weekly) 18.40 19.00 19.00 0 0 0 166.00 0.08 0.38 0.38 0 10 0
August 29, 2025 (Weekly) 16.50 17.05 17.05 0 0 0 168.00 0.22 0.48 0.48 0 0 0
August 29, 2025 (Weekly) 14.65 15.20 15.20 0 0 0 170.00 0.37 0.64 0.64 0 22 0
August 29, 2025 (Weekly) 12.90 13.50 13.40 0 1 0 172.00 0.53 0.85 0.85 0 2 0
August 29, 2025 (Weekly) 11.15 11.70 11.70 0 0 0 174.00 0.84 1.10 1.10 -0.50 0 3
August 29, 2025 (Weekly) 9.55 10.05 10.05 0 8 0 176.00 1.18 1.47 1.47 0 20 0
August 29, 2025 (Weekly) 8.00 8.50 8.50 0 0 0 178.00 1.65 1.93 1.93 0 40 0
August 29, 2025 (Weekly) 6.65 7.10 7.10 0 251 0 180.00 2.21 2.53 2.53 0 58 0
August 29, 2025 (Weekly) 5.40 5.80 5.80 0 133 0 182.00 2.97 3.35 3.35 0 0 0
August 29, 2025 (Weekly) 4.30 4.70 4.70 0 21 0 184.00 3.85 4.25 4.25 0 10 0
August 29, 2025 (Weekly) 3.40 3.70 3.70 0 0 0 186.00 4.90 5.30 5.30 0 0 0
August 29, 2025 (Weekly) 2.63 3.00 3.00 0 12 0 188.00 6.10 6.55 6.55 0 0 0
August 29, 2025 (Weekly) 1.97 2.30 2.30 0 0 0 190.00 7.45 7.90 7.90 0 0 0
August 29, 2025 (Weekly) 1.46 1.80 1.80 0 1 0 192.00 8.90 9.45 9.45 0 0 0
August 29, 2025 (Weekly) 1.07 1.35 1.35 0 2 0 194.00 10.50 11.05 11.05 0 11 0
August 29, 2025 (Weekly) 0.67 1.13 1.13 0 0 0 196.00 12.00 13.00 13.00 0 0 0
September 5, 2025 (Weekly) 22.40 22.90 22.85 0 0 0 162.00 0.11 0.45 0.45 0 0 0
September 5, 2025 (Weekly) 20.50 21.00 20.95 0 0 0 164.00 0.27 0.46 0.46 0 10 0
September 5, 2025 (Weekly) 18.55 19.10 19.10 0 0 0 166.00 0.40 0.59 0.59 0 10 0
September 5, 2025 (Weekly) 16.75 17.30 17.20 0 4 0 168.00 0.56 0.77 0.77 0 0 0
September 5, 2025 (Weekly) 14.95 15.45 15.45 0 0 0 170.00 0.80 1.01 1.01 0 0 0
September 5, 2025 (Weekly) 13.25 13.70 13.70 0 0 0 172.00 1.09 1.34 1.34 0 0 0
September 5, 2025 (Weekly) 11.55 12.00 11.95 0 0 0 174.00 1.41 1.74 1.74 0 0 0
September 5, 2025 (Weekly) 10.00 10.40 10.40 0 0 0 176.00 1.89 2.21 2.21 0 31 2
September 5, 2025 (Weekly) 8.60 8.95 8.95 0 10 0 178.00 2.50 2.79 2.79 0 0 0
September 5, 2025 (Weekly) 7.25 7.60 7.60 0 51 0 180.00 3.20 3.50 3.50 0 0 0
September 5, 2025 (Weekly) 6.00 6.40 6.40 0 28 0 182.00 3.95 4.30 4.30 0 0 0
September 5, 2025 (Weekly) 5.00 5.35 5.30 0 0 0 184.00 5.00 5.30 5.30 0 0 0
September 5, 2025 (Weekly) 4.05 4.40 4.40 0 0 0 186.00 6.05 6.40 6.40 0 0 0
September 5, 2025 (Weekly) 3.25 3.60 3.60 0 0 0 188.00 7.15 7.55 7.55 0 0 0
September 5, 2025 (Weekly) 2.59 2.94 2.94 0 2 0 190.00 8.60 8.90 8.90 0 0 0
September 5, 2025 (Weekly) 2.05 2.37 2.37 0 0 0 192.00 9.95 10.40 10.40 0 0 0
September 5, 2025 (Weekly) 1.57 1.85 1.85 0 0 0 194.00 11.55 12.00 12.00 0 0 0
September 5, 2025 (Weekly) 1.15 1.49 1.49 0 0 0 196.00 13.10 13.85 13.85 0 0 0
September 12, 2025 (Weekly) 22.55 23.00 23.00 0 0 0 162.00 0.38 0.63 0.63 0 0 0
September 12, 2025 (Weekly) 20.65 21.20 21.15 0 0 0 164.00 0.54 0.73 0.73 0 0 0
September 12, 2025 (Weekly) 18.85 19.35 19.35 0 0 0 166.00 0.69 0.92 0.92 0 10 0
September 12, 2025 (Weekly) 17.05 17.55 17.55 0 0 0 168.00 0.95 1.16 1.18 0 0 0
September 12, 2025 (Weekly) 15.40 15.85 15.85 0 0 0 170.00 1.23 1.49 1.49 0 27 0
September 12, 2025 (Weekly) 13.70 14.15 14.15 0 1 0 172.00 1.60 1.87 1.87 0 0 0
September 12, 2025 (Weekly) 12.10 12.60 12.55 0 0 0 174.00 2.05 2.35 2.35 0 0 0
September 12, 2025 (Weekly) 10.70 11.10 11.10 0 0 0 176.00 2.58 2.90 2.90 0 0 0
September 12, 2025 (Weekly) 9.30 9.70 9.65 0 0 0 178.00 3.20 3.50 3.50 0 0 0
September 12, 2025 (Weekly) 8.05 8.45 8.40 0 0 0 180.00 3.90 4.25 4.25 0 0 0
September 12, 2025 (Weekly) 6.90 7.30 7.25 0 0 0 182.00 4.75 5.15 5.15 0 0 0
September 12, 2025 (Weekly) 5.85 6.25 6.25 0 0 0 184.00 5.75 6.05 6.05 0 0 0
September 12, 2025 (Weekly) 4.90 5.30 5.30 0 0 0 186.00 6.80 7.15 7.15 0 0 0
September 12, 2025 (Weekly) 4.10 4.50 4.50 0 0 0 188.00 8.00 8.35 8.35 0 0 0
September 12, 2025 (Weekly) 3.40 3.80 3.80 0 0 10 190.00 9.30 9.65 9.65 0 0 0
September 12, 2025 (Weekly) 2.82 3.20 3.15 0 200 0 192.00 10.70 11.10 11.10 0 0 0
September 12, 2025 (Weekly) 2.32 2.64 2.64 0 0 0 194.00 12.15 12.60 12.60 0 0 0
September 12, 2025 (Weekly) 1.80 2.23 2.23 0 0 0 196.00 13.65 14.40 14.50 0 0 0
September 26, 2025 (Weekly) 11.50 12.35 12.35 0 0 0 176.00 3.70 4.15 4.15 0 0 0
September 26, 2025 (Weekly) 10.75 11.20 11.05 0 0 0 178.00 4.45 4.80 4.80 0 3 0
September 26, 2025 (Weekly) 9.55 9.90 9.90 0 0 0 180.00 5.25 5.65 5.65 0 0 0
September 26, 2025 (Weekly) 8.45 8.80 8.80 0 0 0 182.00 6.15 6.50 6.50 0 0 0
September 26, 2025 (Weekly) 7.45 7.80 7.80 0 14 0 184.00 7.10 7.50 7.50 0 0 0
September 26, 2025 (Weekly) 6.50 6.85 6.85 -1.20 0 46 186.00 8.20 8.55 8.55 0 0 0
September 26, 2025 (Weekly) 5.65 6.05 6.05 0 0 0 188.00 9.35 9.70 9.70 0 0 0
September 26, 2025 (Weekly) 4.90 5.30 5.30 0 0 0 190.00 10.60 11.00 11.00 0 0 0
September 26, 2025 (Weekly) 4.20 4.65 4.55 0 0 0 192.00 11.90 12.35 12.35 0 0 0
September 26, 2025 (Weekly) 3.65 4.05 3.95 0 1 0 194.00 13.35 13.75 13.75 0 0 0
September 26, 2025 (Weekly) 2.93 3.35 3.35 0 0 0 196.00 14.75 15.55 15.55 0 0 0
August 15, 2025 69.05 69.50 69.50 0 0 0 115.00 0 0.12 0.12 0 5 0
August 15, 2025 64.05 64.50 64.50 0 0 0 120.00 0 0.12 0.12 0 0 0
August 15, 2025 59.05 59.50 59.50 0 0 0 125.00 0 0.12 0.12 0 11 0
August 15, 2025 54.05 54.50 54.50 0 0 0 130.00 0 0.12 0.12 0 51 0
August 15, 2025 49.05 49.50 49.50 0 0 0 135.00 0 0.12 0.12 0 6 0
August 15, 2025 44.05 44.50 44.50 0 0 0 140.00 0 0.12 0.12 0 44 0
August 15, 2025 39.05 39.50 39.45 0 2 0 145.00 0 0.12 0.12 0 3 0
August 15, 2025 34.05 34.50 34.50 0 120 0 150.00 0 0.13 0.13 0 84 0
August 15, 2025 30.05 30.50 30.45 0 0 0 154.00 0 0.12 0.12 0 0 0
August 15, 2025 29.05 29.50 29.45 0.25 15 11 155.00 0 0.13 0.13 0 65 0
August 15, 2025 28.05 28.50 28.45 0 0 0 156.00 0 0.12 0.12 0 0 0
August 15, 2025 26.05 26.50 26.45 0 0 0 158.00 0 0.12 0.12 0 0 0
August 15, 2025 24.05 24.50 24.50 -1.10 58 1 160.00 0 0.13 0.13 0 85 0
August 15, 2025 22.05 22.50 22.45 0 0 0 162.00 0 0.12 0.12 0 0 0
August 15, 2025 20.05 20.50 20.45 0 0 0 164.00 0 0.12 0.12 0 0 0
August 15, 2025 19.05 19.50 19.50 -1.75 86 13 165.00 0 0.13 0.13 0 87 0
August 15, 2025 18.05 18.50 18.45 0 0 0 166.00 0 0.12 0.12 0 0 0
August 15, 2025 16.05 16.50 16.45 0.10 202 192 168.00 0 0.12 0.12 0 0 0
August 15, 2025 14.05 14.50 14.50 -0.45 2,059 1,002 170.00 0 0.13 0.13 0 61 0
August 15, 2025 12.05 12.50 12.45 0 48 0 172.00 0 0.12 0.12 0 71 0
August 15, 2025 10.05 10.50 10.45 0 4 0 174.00 0 0.12 0.12 0 13 0
August 15, 2025 9.05 9.50 9.50 0.90 74 1 175.00 0 0.12 0.12 0 12 0
August 15, 2025 8.05 8.50 8.50 -1.90 75 43 176.00 0 0.12 0.12 0 2 0
August 15, 2025 6.05 6.55 6.50 -1.70 6 7 178.00 0 0.12 0.12 0 0 0
August 15, 2025 4.05 4.55 4.50 0.20 3,206 3,116 180.00 0 0.11 0.11 0.24 21 15
August 15, 2025 2.07 2.50 2.49 -0.83 51 10 182.00 0 0.10 0.10 -0.67 11 2
August 15, 2025 0.09 0.47 0.47 -0.93 31 28 184.00 0 0.14 0.15 -1.23 37 20
August 15, 2025 0 0.12 0.12 -0.42 160 5 185.00 0.50 0.97 0.97 -0.88 17 25
August 15, 2025 0 0.11 0.11 -0.33 10 2 186.00 1.50 1.96 1.96 -0.32 56 51
August 15, 2025 0 0.12 0.12 -0.13 22 2 188.00 3.45 3.95 3.95 -0.25 1 1
August 15, 2025 0 0.12 0.12 0 338 0 190.00 5.45 5.95 5.95 0 0 0
August 15, 2025 0 0.12 0.12 0 2 0 192.00 7.50 7.90 7.90 0 0 0
August 15, 2025 0 0.11 0.11 0 15 0 194.00 9.50 9.95 9.95 0 0 0
August 15, 2025 0 0.11 0.11 0 160 0 195.00 10.50 10.95 10.95 0 0 0
August 15, 2025 0 0.14 0.14 0 1 0 196.00 11.50 12.05 12.05 0 0 0
August 15, 2025 0 0.12 0.12 0 102 0 200.00 15.50 15.95 15.95 0 0 0
August 15, 2025 0 0.12 0.12 0 0 0 205.00 20.50 21.05 21.05 0 0 0
August 15, 2025 0 0.12 0.12 0 20 0 210.00 25.50 26.05 26.05 0 0 0
August 15, 2025 0 0.12 0.12 0 28 0 215.00 30.50 31.05 31.05 0 0 0
September 19, 2025 93.95 94.85 94.85 0 105 0 90.00 0 0.14 0.14 0 252 0
September 19, 2025 88.90 89.85 89.85 0 80 0 95.00 0 0.12 0.12 0 5 0
September 19, 2025 83.85 84.80 84.80 0 77 0 100.00 0 0.12 0.12 0 42 0
September 19, 2025 73.90 74.85 74.65 -2.30 85 5 110.00 0 0.13 0.13 0 190 0
September 19, 2025 63.95 64.90 64.65 0 30 0 120.00 0 0.13 0.13 0 120 0
September 19, 2025 58.95 59.90 59.90 0 0 0 125.00 0 0.42 0.42 0 50 0
September 19, 2025 53.95 54.90 54.90 0 42 0 130.00 0 0.14 0.14 0 53 0
September 19, 2025 48.95 49.85 49.85 0 0 0 135.00 0 0.13 0.13 0 44 0
September 19, 2025 43.95 44.85 44.85 0 107 0 140.00 0.01 0.15 0.15 0 25 0
September 19, 2025 39.00 39.90 39.90 0 11 0 145.00 0.03 0.18 0.18 0 11 0
September 19, 2025 34.25 34.80 34.80 0 7 0 150.00 0.12 0.30 0.30 0 35 0
September 19, 2025 29.40 29.90 29.90 0 20 0 155.00 0.18 0.49 0.49 0 22 0
September 19, 2025 24.60 25.15 25.15 0 101 0 160.00 0.51 0.72 0.72 -0.28 61 2
September 19, 2025 20.05 20.60 20.55 0 38 0 165.00 0.97 1.16 1.16 -0.08 58 2
September 19, 2025 15.85 16.30 16.30 0 100 0 170.00 1.75 1.96 1.96 -0.32 60 4
September 19, 2025 12.10 12.50 12.50 0 43 0 175.00 2.96 3.25 3.25 0 28 0
September 19, 2025 8.85 9.20 9.20 0 67 0 180.00 4.65 4.95 5.00 0 21 0
September 19, 2025 6.25 6.60 6.60 -0.30 184 3,267 185.00 7.10 7.35 7.35 0 68 0
September 19, 2025 4.20 4.60 4.50 -0.14 402 49 190.00 10.00 10.40 10.35 0 23 0
September 19, 2025 2.79 3.00 3.00 0 669 0 195.00 13.50 14.20 14.20 0 0 0
September 19, 2025 1.75 2.01 2.01 0 629 0 200.00 17.50 18.20 18.20 0 0 0
September 19, 2025 1.11 1.32 1.32 0 672 0 205.00 21.85 22.60 22.60 0 0 0
September 19, 2025 0.62 0.92 0.92 0 35 0 210.00 26.20 27.20 27.20 0 0 0
September 19, 2025 0.40 0.63 0.63 0 40 0 215.00 31.15 31.90 31.90 0 0 0
October 17, 2025 58.95 59.95 59.95 0 0 0 125.00 0.01 0.14 0.14 0 20 0
October 17, 2025 54.05 55.10 54.75 0 25 0 130.00 0.02 0.17 0.17 0 50 0
October 17, 2025 49.10 50.00 50.00 0 45 0 135.00 0.03 0.23 0.23 0 0 0
October 17, 2025 44.20 44.95 44.95 0 0 0 140.00 0.06 0.34 0.34 0 24 0
October 17, 2025 39.50 40.15 40.15 0 41 0 145.00 0.20 0.52 0.52 0 62 0
October 17, 2025 34.85 35.40 35.40 0 10 0 150.00 0.52 0.76 0.76 0 29 0
October 17, 2025 30.25 30.75 30.75 0 12 0 155.00 0.89 1.14 1.14 0 55 0
October 17, 2025 25.90 26.35 26.35 0 31 0 160.00 1.44 1.60 1.60 0 30 0
October 17, 2025 21.70 22.15 22.15 0 4 0 165.00 2.23 2.52 2.52 0 7 0
October 17, 2025 17.90 18.40 18.20 0 20 0 170.00 3.35 3.70 3.70 0 43 0
October 17, 2025 14.45 14.80 14.80 0 61 0 175.00 4.90 5.15 5.20 -0.30 17 4
October 17, 2025 11.40 11.70 11.70 0 10 0 180.00 6.80 7.15 7.15 0 0 0
October 17, 2025 8.85 9.20 9.20 0 54 0 185.00 9.25 9.65 9.65 0 0 0
October 17, 2025 6.70 7.05 7.05 -0.95 46 1 190.00 12.00 12.70 12.70 0 10 0
October 17, 2025 5.05 5.40 5.40 0 45 0 195.00 15.35 16.15 16.15 0 0 0
October 17, 2025 3.75 4.10 4.10 0 40 0 200.00 19.10 19.85 19.85 0 0 0
October 17, 2025 2.71 3.05 3.05 -0.22 35 1 205.00 23.05 23.90 23.90 0 0 0
October 17, 2025 1.98 2.30 2.30 -0.07 47 1 210.00 27.40 28.15 28.15 0 0 0
October 17, 2025 1.45 1.68 1.68 0 53 0 215.00 31.60 32.85 32.85 0 0 0
November 21, 2025 59.25 60.45 60.45 0 0 0 125.00 0.03 0.29 0.29 0 12 0
November 21, 2025 54.40 55.45 55.45 0 25 0 130.00 0.11 0.40 0.40 0 33 0
November 21, 2025 49.70 50.60 50.60 0 25 0 135.00 0.27 0.60 0.60 0 0 0
November 21, 2025 44.90 45.85 45.85 0 25 0 140.00 0.50 0.87 0.87 0 11 0
November 21, 2025 40.30 41.20 41.20 0 4 0 145.00 0.88 1.20 1.20 0 61 0
November 21, 2025 36.00 36.65 36.65 0 6 0 150.00 1.32 1.70 1.70 0 25 0
November 21, 2025 31.75 32.30 32.30 0 0 0 155.00 1.96 2.28 2.28 0 1 0
November 21, 2025 27.70 28.20 28.20 0 7 0 160.00 2.81 3.15 3.15 0 33 0
November 21, 2025 23.80 24.35 24.15 0 11 0 165.00 3.90 4.25 4.25 0 42 0
November 21, 2025 20.25 20.70 20.70 0 14 0 170.00 5.35 5.70 5.70 0 10 0
November 21, 2025 17.05 17.55 17.55 0 22 0 175.00 7.10 7.40 7.40 0 0 0
November 21, 2025 14.15 14.65 14.60 0 35 0 180.00 9.15 9.50 9.50 0 20 0
November 21, 2025 11.65 12.10 12.10 0.40 16 2 185.00 11.65 12.00 12.00 0 2 0
November 21, 2025 9.45 9.90 9.90 0 86 0 190.00 14.45 14.80 14.80 0 0 0
November 21, 2025 7.65 8.10 8.10 0 34 0 195.00 17.50 18.05 18.05 0 0 0
November 21, 2025 6.00 6.55 6.55 -0.10 0 10 200.00 21.15 21.55 21.55 0 0 0
November 21, 2025 4.85 5.25 5.25 0 3 0 205.00 24.90 25.35 25.35 0 0 0
December 19, 2025 93.85 94.90 94.90 0 17 0 90.00 0 0.13 0.13 0 163 0
December 19, 2025 88.80 90.00 90.00 0 0 0 95.00 0 0.12 0.12 0 20 0
December 19, 2025 83.85 85.05 85.05 0 45 0 100.00 0.01 0.13 0.13 0 33 0
December 19, 2025 74.00 75.20 75.20 0 7 0 110.00 0.05 0.18 0.18 0 42 0
December 19, 2025 64.20 65.35 65.35 0 25 0 120.00 0.12 0.37 0.37 0 112 0
December 19, 2025 54.60 55.70 55.70 0 14 0 130.00 0.45 0.71 0.71 0 82 0
December 19, 2025 45.30 46.40 46.40 0 38 0 140.00 0.98 1.37 1.37 0 38 0
December 19, 2025 40.70 41.90 41.90 0 0 0 145.00 1.40 1.85 1.85 0 0 0
December 19, 2025 36.70 37.35 37.35 0 151 0 150.00 2.08 2.38 2.38 0 25 0
December 19, 2025 32.50 33.25 33.15 0 0 0 155.00 2.89 3.20 3.20 0 10 0
December 19, 2025 28.65 29.25 29.25 0 63 0 160.00 3.90 4.25 4.25 0 25 0
December 19, 2025 24.90 25.55 25.50 0 10 0 165.00 5.10 5.55 5.55 0 19 0
December 19, 2025 21.45 22.10 22.05 0 31 0 170.00 6.70 7.10 7.10 0 11 0
December 19, 2025 18.35 18.95 18.95 0 7 0 175.00 8.60 9.00 9.00 0 20 0
December 19, 2025 15.60 16.15 16.15 0 84 0 180.00 10.80 11.15 11.15 0 11 0
December 19, 2025 13.10 13.65 13.60 0 2 0 185.00 13.20 13.65 13.65 0 7 0
December 19, 2025 10.95 11.45 11.45 0 0 0 190.00 16.15 17.10 17.10 0 11 0
December 19, 2025 9.00 9.60 9.60 0 70 0 195.00 19.30 20.20 20.20 0 6 0
December 19, 2025 7.50 8.00 8.00 0 103 0 200.00 22.60 23.55 23.55 0 7 0
December 19, 2025 6.05 6.65 6.65 0 1 0 205.00 26.20 27.25 27.25 0 0 0
December 19, 2025 5.05 5.55 5.55 0 72 0 210.00 30.10 31.15 31.15 0 15 0
January 16, 2026 138.65 139.75 139.75 0 2 0 45.00 0 0.12 0.12 0 52 0
January 16, 2026 133.65 134.80 134.80 0 0 0 50.00 0 0.13 0.13 0 83 0
January 16, 2026 123.65 124.90 124.90 0 0 0 60.00 0 0.13 0.13 0 156 0
January 16, 2026 113.60 114.85 114.95 0 10 0 70.00 0 0.12 0.12 0 47 0
January 16, 2026 103.70 104.90 105.00 0 28 0 80.00 0 0.12 0.12 0 180 0
January 16, 2026 93.80 95.00 95.00 0 117 0 90.00 0 0.13 0.13 0 50 0
January 16, 2026 88.85 89.75 89.75 0 84 0 95.00 0.01 0.13 0.13 0 113 0
January 16, 2026 84.35 84.80 84.80 0 316 0 100.00 0.01 0.15 0.15 0 141 1
January 16, 2026 64.50 65.25 65.25 0 187 0 120.00 0.21 0.51 0.51 0 113 0
January 16, 2026 46.10 46.90 46.90 0 141 0 140.00 1.40 1.76 1.76 0 197 0
January 16, 2026 41.70 42.50 42.50 0 0 0 145.00 1.90 2.34 2.34 0 0 0
January 16, 2026 37.30 38.15 38.15 0 0 0 150.00 2.63 2.98 2.98 0 1 0
January 16, 2026 33.30 33.90 33.90 0 0 0 155.00 3.50 3.90 3.90 0 0 0
January 16, 2026 29.50 30.20 30.20 -0.50 106 11 160.00 4.60 5.00 5.00 0 200 0
January 16, 2026 25.90 26.60 26.60 0 0 0 165.00 5.90 6.40 6.40 0 12 0
January 16, 2026 22.60 23.25 23.20 0 3 0 170.00 7.55 8.05 8.05 0 3 0
January 16, 2026 19.60 20.20 20.15 0 4 0 175.00 9.40 9.90 9.90 0 0 0
January 16, 2026 16.80 17.40 17.40 0 71 0 180.00 11.50 12.95 12.95 0 0 0
January 16, 2026 14.40 14.95 14.90 0 0 0 185.00 14.20 14.70 14.70 0 0 0
January 16, 2026 12.20 12.75 12.75 0 2 0 190.00 17.10 17.50 17.50 0 0 0
January 16, 2026 10.30 10.80 10.80 0 25 0 195.00 20.05 21.20 21.35 0 1 0
January 16, 2026 8.65 9.15 9.15 0 40 0 200.00 23.35 24.75 24.75 0 0 0
January 16, 2026 7.25 7.75 7.75 0 0 0 205.00 27.05 27.60 27.60 0 0 0
January 16, 2026 4.10 4.60 4.60 0 0 0 220.00 38.75 40.50 40.50 0 0 0
March 20, 2026 84.00 85.50 85.50 0 1 0 100.00 0.06 0.43 0.43 0 77 0
March 20, 2026 65.15 66.45 66.45 0 0 0 120.00 0.70 1.04 1.04 0 137 0
March 20, 2026 55.85 57.30 57.30 0 38 0 130.00 1.38 1.79 1.79 0 49 0
March 20, 2026 47.05 48.25 48.25 0 30 0 140.00 2.42 2.95 2.95 0 52 0
March 20, 2026 38.90 40.15 40.15 0 42 0 150.00 4.20 4.50 4.50 0 66 0
March 20, 2026 31.80 32.65 32.65 -1.95 56 46 160.00 6.65 7.10 7.10 0 94 0
March 20, 2026 25.30 26.00 26.00 0 44 0 170.00 10.05 10.40 10.50 0 61 0
March 20, 2026 19.70 20.45 20.40 0 42 0 180.00 14.20 14.85 14.85 0 2 0
March 20, 2026 15.10 15.80 15.75 0.35 56 5 190.00 19.35 20.55 20.55 0 1 0
March 20, 2026 11.40 12.05 12.05 0 69 0 200.00 25.50 26.90 26.90 0 0 0
March 20, 2026 8.55 9.15 9.15 0 68 0 210.00 32.50 34.10 34.10 0 15 0
March 20, 2026 6.40 6.90 6.90 0 34 0 220.00 40.30 41.90 41.90 0 0 0
June 19, 2026 65.95 67.50 67.50 0 5 0 120.00 1.41 1.89 1.89 0 57 0
June 19, 2026 48.70 50.15 50.15 0 0 0 140.00 3.85 4.40 4.40 0 45 1
June 19, 2026 41.00 42.45 42.45 0 10 0 150.00 6.00 6.50 6.50 0 22 0
June 19, 2026 34.50 35.40 35.40 0 0 0 160.00 8.85 9.40 9.40 0 1 0
June 19, 2026 28.35 29.10 29.10 0 9 0 170.00 12.45 13.20 13.20 0 10 0
June 19, 2026 23.05 23.80 23.80 0 0 0 180.00 16.95 17.85 17.85 0 5 0
June 19, 2026 18.50 19.50 19.50 0 0 0 190.00 22.10 23.60 23.60 0 0 0
June 19, 2026 14.75 15.70 15.70 0 0 0 200.00 27.85 29.85 29.85 0 10 0
June 19, 2026 11.75 12.45 12.45 0 0 0 210.00 34.90 36.70 36.70 0 0 0
June 19, 2026 9.25 9.95 9.95 0 8 0 220.00 42.25 44.20 44.20 0 0 0
January 15, 2027 103.55 106.35 106.35 0 35 0 80.00 0.20 0.67 0.67 0 122 0
January 15, 2027 94.15 96.95 96.95 0 52 0 90.00 0.42 1.08 1.08 0 65 0
January 15, 2027 85.15 87.85 87.85 0 16 0 100.00 1.08 1.68 1.68 0 76 0
January 15, 2027 67.90 70.35 70.35 0 28 0 120.00 3.15 3.80 3.80 0 575 0
January 15, 2027 52.40 54.90 54.90 0 34 0 140.00 7.05 8.05 8.05 0 23 0
January 15, 2027 38.85 41.50 41.50 0 299 0 160.00 11.85 14.80 14.80 0 681 0
January 15, 2027 33.05 35.95 35.95 0 10 0 170.00 16.50 18.65 18.65 0 0 0
January 15, 2027 29.40 30.50 30.50 0 50 0 180.00 20.45 23.30 23.30 0 10 0
January 15, 2027 21.15 22.15 22.15 0 166 0 200.00 32.45 34.50 34.50 0 0 0
January 15, 2027 15.25 16.25 16.25 0 23 0 220.00 46.05 48.15 48.15 0 0 0
January 21, 2028 71.65 75.75 75.75 0 0 0 120.00 4.35 9.60 9.60 -3.75 32 1
January 21, 2028 57.40 62.10 62.10 0 5 0 140.00 9.55 14.75 14.75 0 5 0
January 21, 2028 46.35 49.30 49.30 0 1 0 160.00 16.75 21.90 21.90 0 20 0
January 21, 2028 36.45 40.80 40.80 0 0 0 180.00 26.00 31.10 31.10 0 0 0
January 21, 2028 27.95 32.85 32.85 0 8 0 200.00 37.30 42.30 42.30 0 0 0
January 21, 2028 22.75 25.70 25.70 0 3 0 220.00 50.35 55.05 55.05 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.