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

ARX – ARC Resources Ltd.

Last update: May 20, 2025 at 4:29 p.m.   (Real-time)

  • Last price: 29.550
  • Net change: 0.400
  • Bid price: 29.530
  • Ask price: 29.710
  • 30-day historical volatility: 45.99%
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: 28,329
Volume: 1,135
Open interest: 12,106
Volume: 380
May 23, 2025 (Weekly) 9.50 9.65 9.65 0 0 0 20.00 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 9.00 9.15 9.15 0 0 0 20.50 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 8.50 8.65 8.65 0 0 0 21.00 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 8.00 8.20 8.20 0 0 0 21.50 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 7.50 7.70 7.70 0 0 0 22.00 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 7.00 7.20 7.20 0 0 0 22.50 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 6.50 6.70 6.70 0 0 0 23.00 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 6.00 6.20 6.20 0 0 0 23.50 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 5.50 5.70 5.70 0 0 0 24.00 0 0.10 0.10 0 20 0
May 23, 2025 (Weekly) 5.00 5.20 5.20 0 0 0 24.50 0 0.10 0.10 0 6 0
May 23, 2025 (Weekly) 4.50 4.70 4.70 0 0 0 25.00 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 4.00 4.15 4.15 0 10 0 25.50 0 0.11 0.11 0 123 0
May 23, 2025 (Weekly) 3.50 3.65 3.65 0 20 0 26.00 0 0.10 0.10 0 78 0
May 23, 2025 (Weekly) 3.00 3.15 3.15 0 11 0 26.50 0 0.10 0.10 0 0 0
May 23, 2025 (Weekly) 2.50 2.67 2.67 0 1,537 0 27.00 0 0.10 0.10 0 72 0
May 23, 2025 (Weekly) 2.00 2.19 2.19 0 9 0 27.50 0 0.11 0.11 0 15 0
May 23, 2025 (Weekly) 1.52 1.69 1.69 0 13 0 28.00 0 0.06 0.06 0 16 0
May 23, 2025 (Weekly) 1.02 1.23 1.23 0 17 0 28.50 0 0.09 0.09 0 6 0
May 23, 2025 (Weekly) 0.67 0.79 0.79 0.25 5 5 29.00 0.10 0.16 0.16 -0.12 6 6
May 23, 2025 (Weekly) 0.33 0.39 0.39 0 78 0 29.50 0.26 0.32 0.32 0 5 0
May 23, 2025 (Weekly) 0.13 0.17 0.17 -0.05 0 5 30.00 0.49 0.63 0.63 -0.53 0 6
May 23, 2025 (Weekly) 0.03 0.12 0.12 0 0 0 30.50 0.90 1.07 1.07 0 0 0
May 23, 2025 (Weekly) 0 0.12 0.12 0 0 0 31.00 1.36 1.55 1.55 0 0 0
May 23, 2025 (Weekly) 0 0.11 0.11 0 0 0 31.50 1.85 2.05 2.05 0 0 0
May 23, 2025 (Weekly) 0 0.10 0.10 0 0 0 32.00 2.35 2.54 2.54 0 0 0
May 23, 2025 (Weekly) 0 0.10 0.10 0 0 0 32.50 2.85 3.00 3.00 0 0 0
May 23, 2025 (Weekly) 0 0.10 0.10 0 0 0 33.00 3.35 3.50 3.50 0 0 0
May 30, 2025 (Weekly) 9.50 9.70 9.70 0 0 0 20.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 9.00 9.20 9.20 0 0 0 20.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 8.50 8.65 8.65 0 0 0 21.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 8.00 8.15 8.15 0 0 0 21.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 7.50 7.65 7.65 0 0 0 22.00 0 0.10 0.10 0 20 0
May 30, 2025 (Weekly) 7.05 7.20 7.20 0 0 0 22.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 6.55 6.70 6.70 0 0 0 23.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 6.05 6.20 6.20 0 0 0 23.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 5.55 5.70 5.70 0 0 0 24.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 5.05 5.20 5.20 0 0 0 24.50 0 0.10 0.10 0 26 0
May 30, 2025 (Weekly) 4.55 4.70 4.70 0 0 0 25.00 0 0.10 0.10 0 10 0
May 30, 2025 (Weekly) 4.05 4.20 4.20 0 0 0 25.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 3.55 3.70 3.70 0 0 0 26.00 0 0.11 0.11 0 10 0
May 30, 2025 (Weekly) 3.05 3.20 3.20 0 11 0 26.50 0 0.11 0.11 0 26 0
May 30, 2025 (Weekly) 2.54 2.72 2.72 0 170 0 27.00 0 0.13 0.13 0 5 0
May 30, 2025 (Weekly) 2.06 2.25 2.25 0 2,012 0 27.50 0.06 0.11 0.11 0 0 0
May 30, 2025 (Weekly) 1.58 1.79 1.79 0 40 0 28.00 0.09 0.13 0.13 -0.01 18 8
May 30, 2025 (Weekly) 1.23 1.35 1.35 0 23 0 28.50 0.16 0.19 0.19 0 0 0
May 30, 2025 (Weekly) 0.86 0.91 0.91 0.09 10 6 29.00 0.26 0.30 0.30 -0.23 0 9
May 30, 2025 (Weekly) 0.52 0.58 0.58 0 30 0 29.50 0.43 0.48 0.48 -0.33 9 14
May 30, 2025 (Weekly) 0.31 0.34 0.34 -0.02 0 5 30.00 0.68 0.75 0.75 0 0 0
May 30, 2025 (Weekly) 0.15 0.19 0.19 -0.08 0 5 30.50 0.98 1.15 1.15 0 0 0
May 30, 2025 (Weekly) 0.05 0.13 0.13 0 0 0 31.00 1.39 1.59 1.59 0 0 0
May 30, 2025 (Weekly) 0.02 0.12 0.12 0 0 0 31.50 1.84 2.07 2.07 0 0 0
May 30, 2025 (Weekly) 0 0.12 0.12 0 0 0 32.00 2.33 2.56 2.56 0 0 0
May 30, 2025 (Weekly) 0 0.11 0.11 0 0 0 32.50 2.83 3.05 3.05 0 0 0
May 30, 2025 (Weekly) 0 0.11 0.11 0 0 0 33.00 3.30 3.55 3.55 0 0 0
June 6, 2025 (Weekly) 9.55 9.65 9.65 0 0 0 20.00 0 0.08 0.08 0 0 0
June 6, 2025 (Weekly) 9.05 9.15 9.15 0 0 0 20.50 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 8.55 8.65 8.65 0 0 0 21.00 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 8.05 8.20 8.20 0 0 0 21.50 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 7.55 7.70 7.70 0 0 0 22.00 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 7.05 7.20 7.20 0 0 0 22.50 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 6.55 6.70 6.70 0 0 0 23.00 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 6.05 6.20 6.20 0 0 0 23.50 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 5.55 5.70 5.70 0 0 0 24.00 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 5.05 5.20 5.20 0 0 0 24.50 0 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 4.55 4.70 4.70 0 0 0 25.00 0 0.11 0.11 0 5 0
June 6, 2025 (Weekly) 4.10 4.25 4.25 0 0 0 25.50 0 0.12 0.12 0 0 0
June 6, 2025 (Weekly) 3.60 3.75 3.75 0 0 0 26.00 0.02 0.13 0.13 0 0 0
June 6, 2025 (Weekly) 3.10 3.25 3.25 0 1,500 0 26.50 0.06 0.11 0.11 0 0 0
June 6, 2025 (Weekly) 2.66 2.78 2.78 0 150 0 27.00 0.09 0.13 0.13 0 5 0
June 6, 2025 (Weekly) 2.20 2.33 2.33 0 0 0 27.50 0.12 0.16 0.16 0 0 0
June 6, 2025 (Weekly) 1.75 1.87 1.87 0.28 30 10 28.00 0.17 0.21 0.21 -0.08 22 6
June 6, 2025 (Weekly) 1.35 1.45 1.45 0 16 0 28.50 0.26 0.30 0.30 0 0 0
June 6, 2025 (Weekly) 1.00 1.05 1.05 0 0 0 29.00 0.40 0.44 0.44 0 0 0
June 6, 2025 (Weekly) 0.68 0.73 0.73 0 0 0 29.50 0.58 0.62 0.62 0 0 0
June 6, 2025 (Weekly) 0.42 0.48 0.48 0 40 0 30.00 0.82 0.88 0.88 0 0 0
June 6, 2025 (Weekly) 0.28 0.30 0.30 0 22 0 30.50 1.09 1.24 1.24 0 0 0
June 6, 2025 (Weekly) 0.14 0.19 0.19 0 0 0 31.00 1.48 1.62 1.62 0 0 0
June 6, 2025 (Weekly) 0.07 0.15 0.15 0 0 0 31.50 1.87 2.11 2.11 0 0 0
June 6, 2025 (Weekly) 0.02 0.11 0.11 0 0 0 32.00 2.35 2.58 2.58 0 0 0
June 6, 2025 (Weekly) 0.02 0.13 0.13 0 0 0 32.50 2.83 3.10 3.10 0 0 0
June 6, 2025 (Weekly) 0 0.12 0.12 0 0 0 33.00 3.30 3.55 3.55 0 0 0
June 13, 2025 (Weekly) 6.05 6.20 6.20 0 0 0 23.50 0 0.10 0.10 0 0 0
June 13, 2025 (Weekly) 5.55 5.75 5.75 0 0 0 24.00 0 0.11 0.11 0 10 0
June 13, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 24.50 0.02 0.12 0.12 0 0 0
June 13, 2025 (Weekly) 4.60 4.75 4.75 0 0 0 25.00 0.02 0.13 0.13 0 0 0
June 13, 2025 (Weekly) 4.10 4.25 4.25 0 0 0 25.50 0.02 0.14 0.14 0 100 0
June 13, 2025 (Weekly) 3.65 3.80 3.80 0 0 0 26.00 0.06 0.12 0.12 0 0 0
June 13, 2025 (Weekly) 3.15 3.30 3.30 0 0 0 26.50 0.09 0.16 0.16 0 0 0
June 13, 2025 (Weekly) 2.72 2.85 2.85 0 0 0 27.00 0.12 0.20 0.20 0 5 0
June 13, 2025 (Weekly) 2.21 2.39 2.39 0 0 0 27.50 0.17 0.21 0.21 0 0 0
June 13, 2025 (Weekly) 1.85 1.97 1.97 0 0 0 28.00 0.23 0.29 0.29 0 0 0
June 13, 2025 (Weekly) 1.46 1.53 1.53 0 0 0 28.50 0.34 0.40 0.40 0 0 0
June 13, 2025 (Weekly) 1.10 1.17 1.17 0 17 0 29.00 0.47 0.54 0.54 0 4 0
June 13, 2025 (Weekly) 0.78 0.85 0.85 0 1,524 0 29.50 0.66 0.73 0.73 -0.27 0 12
June 13, 2025 (Weekly) 0.56 0.60 0.60 0 10 0 30.00 0.90 0.98 0.98 0 0 0
June 13, 2025 (Weekly) 0.35 0.49 0.49 0 0 0 30.50 1.22 1.33 1.33 0 0 0
June 13, 2025 (Weekly) 0.21 0.33 0.33 0 0 0 31.00 1.53 1.69 1.69 0 0 0
June 27, 2025 (Weekly) 5.15 5.30 5.30 0 0 0 24.50 0.02 0.17 0.17 0 0 0
June 27, 2025 (Weekly) 4.60 4.85 4.85 0 0 0 25.00 0.02 0.17 0.17 0 20 0
June 27, 2025 (Weekly) 4.20 4.35 4.35 0 0 0 25.50 0.02 0.21 0.21 0 0 0
June 27, 2025 (Weekly) 3.65 3.90 3.90 0 0 0 26.00 0.04 0.25 0.25 0 0 0
June 27, 2025 (Weekly) 3.25 3.45 3.45 0 0 0 26.50 0.15 0.24 0.24 0 0 0
June 27, 2025 (Weekly) 2.82 2.98 2.98 0 32 0 27.00 0.20 0.30 0.30 0 0 0
June 27, 2025 (Weekly) 2.39 2.57 2.57 0 53 0 27.50 0.27 0.38 0.38 0 12 0
June 27, 2025 (Weekly) 1.99 2.18 2.18 0 108 0 28.00 0.37 0.49 0.49 0 32 0
June 27, 2025 (Weekly) 1.59 1.73 1.73 0 69 0 28.50 0.49 0.61 0.61 0 78 0
June 27, 2025 (Weekly) 1.27 1.39 1.39 0 10 0 29.00 0.65 0.80 0.80 0 71 0
June 27, 2025 (Weekly) 0.97 1.08 1.08 0 22 0 29.50 0.87 0.99 0.99 0 0 0
June 27, 2025 (Weekly) 0.70 0.83 0.83 -0.04 17 7 30.00 1.12 1.27 1.27 0 22 0
June 27, 2025 (Weekly) 0.47 0.73 0.73 0 0 0 30.50 1.27 1.55 1.55 0 0 0
June 27, 2025 (Weekly) 0.29 0.51 0.51 0 0 0 31.00 1.61 1.88 1.88 0 0 0
June 20, 2025 12.05 12.20 12.20 0 0 0 17.50 0 0.10 0.10 0 0 0
June 20, 2025 11.55 11.70 11.70 0 10 0 18.00 0 0.10 0.10 0 66 0
June 20, 2025 11.05 11.20 11.20 0 0 0 18.50 0 0.10 0.10 0 0 0
June 20, 2025 10.55 10.70 10.70 0 10 0 19.00 0 0.10 0.10 0 10 0
June 20, 2025 10.05 10.20 10.20 0 0 0 19.50 0 0.10 0.10 0 214 0
June 20, 2025 9.55 9.70 9.70 0 10 0 20.00 0 0.10 0.10 0 45 0
June 20, 2025 9.05 9.20 9.20 0 0 0 20.50 0 0.10 0.10 0 0 0
June 20, 2025 8.55 8.75 8.75 0 16 0 21.00 0 0.10 0.10 0 50 0
June 20, 2025 8.10 8.25 8.25 0 0 0 21.50 0 0.10 0.10 0 0 0
June 20, 2025 7.60 7.75 7.75 0 47 0 22.00 0 0.10 0.10 0 55 0
June 20, 2025 7.10 7.25 7.25 0 0 0 22.50 0 0.10 0.10 0 1,015 0
June 20, 2025 6.60 6.75 6.75 0 10 0 23.00 0 0.11 0.11 0 115 0
June 20, 2025 6.10 6.25 6.25 0 0 0 23.50 0.02 0.11 0.11 0 39 0
June 20, 2025 5.60 5.75 5.75 0 137 0 24.00 0.05 0.12 0.12 0 84 0
June 20, 2025 5.10 5.30 5.30 0 0 0 24.50 0.02 0.13 0.13 0 28 0
June 20, 2025 4.65 4.80 4.80 0 81 0 25.00 0.02 0.14 0.14 0 174 0
June 20, 2025 3.70 3.85 3.85 0 257 0 26.00 0.10 0.14 0.14 0 155 0
June 20, 2025 2.72 2.90 2.90 0.23 105 10 27.00 0.18 0.21 0.21 0 191 0
June 20, 2025 1.94 2.04 2.04 0.27 911 1 28.00 0.31 0.36 0.36 -0.13 153 9
June 20, 2025 1.23 1.27 1.27 0 863 0 29.00 0.58 0.63 0.63 -0.22 13 23
June 20, 2025 0.63 0.70 0.70 -0.06 2,143 122 30.00 1.00 1.07 1.07 -0.41 108 5
June 20, 2025 0.30 0.34 0.34 0.03 78 382 31.00 1.60 1.76 1.76 0 0 0
June 20, 2025 0.12 0.16 0.16 0 285 0 32.00 2.42 2.61 2.61 0 0 0
June 20, 2025 0.02 0.13 0.13 0 29 0 33.00 3.30 3.60 3.60 0 0 0
June 20, 2025 0 0.12 0.12 0 35 0 34.00 4.30 4.55 4.55 0 0 0
June 20, 2025 0 0.11 0.11 0 0 0 35.00 5.30 5.50 5.50 0 0 0
June 20, 2025 0 0.10 0.10 0 0 0 36.00 6.30 6.50 6.50 0 0 0
June 20, 2025 0 0.10 0.10 0 0 0 37.00 7.30 7.50 7.50 0 0 0
July 18, 2025 12.05 12.20 12.20 0 0 0 17.50 0 0.10 0.10 0 1 0
July 18, 2025 11.55 11.70 11.70 0 30 0 18.00 0 0.10 0.10 0 0 0
July 18, 2025 11.05 11.25 11.25 0 20 0 18.50 0 0.10 0.10 0 0 0
July 18, 2025 10.55 10.75 10.75 0 0 0 19.00 0 0.10 0.10 0 0 0
July 18, 2025 10.10 10.25 10.25 0 0 0 19.50 0 0.10 0.10 0 36 0
July 18, 2025 9.60 9.75 9.75 0 0 0 20.00 0 0.11 0.11 0 0 0
July 18, 2025 9.10 9.25 9.25 0 0 0 20.50 0.02 0.11 0.11 0 3 0
July 18, 2025 8.60 8.75 8.75 0 0 0 21.00 0.02 0.12 0.12 0 0 0
July 18, 2025 8.10 8.25 8.25 0 0 0 21.50 0.02 0.12 0.12 0 0 0
July 18, 2025 7.60 7.75 7.75 0 0 0 22.00 0.02 0.13 0.13 0 0 0
July 18, 2025 7.10 7.30 7.30 0 0 0 22.50 0.02 0.14 0.14 0 19 0
July 18, 2025 6.60 6.80 6.80 0 24 0 23.00 0.02 0.16 0.16 0 1,564 0
July 18, 2025 6.15 6.30 6.30 0 0 0 23.50 0.11 0.18 0.18 0 4 0
July 18, 2025 5.65 5.80 5.80 0 0 0 24.00 0.03 0.19 0.19 0 45 0
July 18, 2025 5.15 5.35 5.35 0 10 0 24.50 0.14 0.19 0.19 0 12 0
July 18, 2025 4.70 4.85 4.85 0.15 43 10 25.00 0.17 0.23 0.23 0 19 0
July 18, 2025 3.80 3.95 3.95 0.35 77 1 26.00 0.24 0.29 0.29 0 65 0
July 18, 2025 2.91 3.05 3.05 0 513 0 27.00 0.39 0.45 0.45 -0.07 19 1
July 18, 2025 2.15 2.25 2.25 0 228 0 28.00 0.60 0.68 0.68 -0.10 32 10
July 18, 2025 1.48 1.56 1.56 0 66 0 29.00 0.93 1.01 1.01 0 116 0
July 18, 2025 0.93 1.01 1.01 0.24 1,828 8 30.00 1.39 1.47 1.47 0 10 0
July 18, 2025 0.55 0.62 0.62 0.08 535 83 31.00 2.00 2.09 2.09 0 0 0
July 18, 2025 0.30 0.36 0.36 -0.01 531 5 32.00 2.71 2.87 2.87 0 0 0
July 18, 2025 0.15 0.20 0.20 0 1,287 0 33.00 3.55 3.80 3.80 0 10 0
July 18, 2025 0.05 0.17 0.17 0 0 0 34.00 4.45 4.70 4.70 0 0 0
July 18, 2025 0.02 0.15 0.15 0 86 0 35.00 5.40 5.70 5.70 0 0 0
July 18, 2025 0.02 0.13 0.13 0 0 0 36.00 6.40 6.65 6.65 0 0 0
July 18, 2025 0 0.11 0.11 0 0 0 37.00 7.40 7.65 7.65 0 0 0
August 15, 2025 12.05 12.25 12.25 0 0 0 17.50 0 0.10 0.10 0 0 0
August 15, 2025 11.55 11.75 11.75 0 0 0 18.00 0.02 0.11 0.11 0 0 0
August 15, 2025 11.10 11.25 11.25 0 0 0 18.50 0.02 0.11 0.11 0 0 0
August 15, 2025 10.60 10.80 10.80 0 0 0 19.00 0.02 0.12 0.12 0 0 0
August 15, 2025 10.10 10.25 10.25 0 0 0 19.50 0.02 0.13 0.13 0 0 0
August 15, 2025 9.60 9.75 9.75 0 0 0 20.00 0.02 0.14 0.14 0 0 0
August 15, 2025 9.10 9.30 9.30 0 0 0 20.50 0.02 0.15 0.15 0 0 0
August 15, 2025 8.60 8.80 8.80 0 0 0 21.00 0.02 0.16 0.16 0 0 0
August 15, 2025 8.10 8.30 8.30 0 0 0 21.50 0.02 0.18 0.18 0 0 0
August 15, 2025 7.60 7.85 7.85 0 0 0 22.00 0.02 0.20 0.20 0 0 0
August 15, 2025 7.15 7.40 7.40 0 0 0 22.50 0.02 0.23 0.23 0 0 0
August 15, 2025 6.65 6.90 6.90 0 0 0 23.00 0.16 0.22 0.22 0 4 0
August 15, 2025 6.20 6.45 6.45 0 0 0 23.50 0.18 0.25 0.25 0 0 0
August 15, 2025 5.70 5.95 5.95 0 0 0 24.00 0.21 0.27 0.27 0 20 0
August 15, 2025 5.25 5.50 5.50 0 0 0 24.50 0.25 0.31 0.31 0 5 0
August 15, 2025 4.80 5.00 5.00 0 7 0 25.00 0.30 0.36 0.36 0 520 0
August 15, 2025 3.95 4.10 4.10 0 42 0 26.00 0.43 0.49 0.49 0 7 0
August 15, 2025 3.15 3.30 3.30 0 50 0 27.00 0.61 0.69 0.69 0 10 0
August 15, 2025 2.46 2.55 2.55 0 30 0 28.00 0.88 0.96 0.96 0 30 0
August 15, 2025 1.80 1.89 1.89 0 10 0 29.00 1.23 1.31 1.31 -0.24 22 5
August 15, 2025 1.27 1.36 1.36 0.07 2 11 30.00 1.69 1.78 1.78 0 10 0
August 15, 2025 0.85 0.94 0.94 0 8 0 31.00 2.27 2.36 2.36 0 0 0
August 15, 2025 0.55 0.63 0.63 0 10 0 32.00 2.97 3.10 3.10 0 0 0
August 15, 2025 0.34 0.41 0.41 0 5 0 33.00 3.75 3.90 3.90 0 0 0
August 15, 2025 0.21 0.27 0.27 0 10 0 34.00 4.55 4.80 4.80 0 0 0
August 15, 2025 0.09 0.19 0.19 0 0 0 35.00 5.45 5.75 5.75 0 0 0
August 15, 2025 0.02 0.19 0.19 0 0 0 36.00 6.40 6.70 6.70 0 0 0
August 15, 2025 0.02 0.15 0.15 0 0 0 37.00 7.35 7.70 7.70 0 0 0
September 19, 2025 12.05 12.30 12.30 0 0 0 17.50 0.02 0.12 0.12 0 0 0
September 19, 2025 11.60 11.80 11.80 0 0 0 18.00 0.02 0.13 0.13 0 14 0
September 19, 2025 11.10 11.30 11.30 0 0 0 18.50 0.02 0.14 0.14 0 0 0
September 19, 2025 10.60 10.80 10.80 0 0 0 19.00 0.02 0.16 0.16 0 41 0
September 19, 2025 10.10 10.35 10.35 0 0 0 19.50 0.02 0.17 0.17 0 0 0
September 19, 2025 9.60 9.85 9.85 0 20 0 20.00 0.02 0.19 0.19 0 90 0
September 19, 2025 9.10 9.40 9.40 0 0 0 20.50 0.02 0.21 0.21 0 0 0
September 19, 2025 8.60 8.90 8.90 0 0 0 21.00 0.02 0.23 0.23 0 215 0
September 19, 2025 8.15 8.45 8.45 0 0 0 21.50 0.04 0.27 0.27 0 0 0
September 19, 2025 7.70 7.95 7.95 0 10 0 22.00 0.19 0.26 0.26 0 45 0
September 19, 2025 7.20 7.50 7.50 0 0 0 22.50 0.21 0.29 0.29 0 0 0
September 19, 2025 6.75 7.05 7.05 0 3 0 23.00 0.24 0.33 0.33 0 16 0
September 19, 2025 6.30 6.60 6.60 0 0 0 23.50 0.29 0.35 0.35 0 0 0
September 19, 2025 5.85 6.10 6.10 0 60 0 24.00 0.33 0.39 0.39 0 40 0
September 19, 2025 5.45 5.65 5.65 0 0 0 24.50 0.38 0.45 0.45 0 5 0
September 19, 2025 5.00 5.20 5.20 0 5 0 25.00 0.44 0.52 0.52 0 17 0
September 19, 2025 4.20 4.35 4.35 0 57 0 26.00 0.61 0.69 0.69 0 25 0
September 19, 2025 3.45 3.60 3.60 0 17 0 27.00 0.83 0.91 0.91 0 25 0
September 19, 2025 2.76 2.88 2.88 0.23 384 65 28.00 1.12 1.21 1.21 0 5 0
September 19, 2025 2.13 2.24 2.24 0 11 0 29.00 1.49 1.58 1.58 0 0 0
September 19, 2025 1.59 1.70 1.70 0.15 371 10 30.00 1.96 2.06 2.06 0 10 0
September 19, 2025 1.16 1.27 1.27 0 232 0 31.00 2.52 2.63 2.63 0 0 0
September 19, 2025 0.81 0.91 0.91 0.07 1,021 13 32.00 3.15 3.30 3.30 0 0 0
September 19, 2025 0.56 0.64 0.64 0 8 0 33.00 3.85 4.05 4.05 0 0 0
September 19, 2025 0.37 0.45 0.45 -0.05 40 276 34.00 4.70 4.90 4.90 0 0 0
September 19, 2025 0.25 0.32 0.32 0 0 0 35.00 5.50 5.85 5.85 0 0 0
September 19, 2025 0.13 0.24 0.24 0 0 0 36.00 6.45 6.75 6.75 0 0 0
September 19, 2025 0.05 0.23 0.23 0 0 0 37.00 7.40 7.70 7.70 0 0 0
October 17, 2025 12.05 12.30 12.30 0 0 0 17.50 0.02 0.15 0.15 0 0 0
October 17, 2025 11.60 11.80 11.80 0 0 0 18.00 0.02 0.17 0.17 0 0 0
October 17, 2025 11.10 11.30 11.30 0 0 0 18.50 0.02 0.18 0.18 0 0 0
October 17, 2025 10.60 10.85 10.85 0 0 0 19.00 0.02 0.21 0.21 0 15 0
October 17, 2025 10.10 10.40 10.40 0 0 0 19.50 0.02 0.23 0.23 0 0 0
October 17, 2025 9.60 9.90 9.90 0 0 0 20.00 0.02 0.25 0.25 0 25 0
October 17, 2025 9.10 9.45 9.45 0 0 0 20.50 0.05 0.28 0.28 0 0 0
October 17, 2025 8.65 8.95 8.95 0 0 0 21.00 0.10 0.29 0.29 0 0 0
October 17, 2025 8.15 8.50 8.50 0 0 0 21.50 0.23 0.32 0.32 0 0 0
October 17, 2025 7.70 8.00 8.00 0 0 0 22.00 0.27 0.35 0.35 0.01 20 20
October 17, 2025 7.25 7.55 7.55 0 0 0 22.50 0.29 0.38 0.38 0 0 0
October 17, 2025 6.80 7.10 7.10 0 0 0 23.00 0.34 0.42 0.42 0 0 0
October 17, 2025 6.35 6.65 6.65 0 0 0 23.50 0.39 0.46 0.46 0 0 0
October 17, 2025 5.90 6.15 6.15 0 0 0 24.00 0.45 0.52 0.52 0 0 0
October 17, 2025 5.55 5.70 5.70 0 0 0 24.50 0.51 0.60 0.60 0 0 0
October 17, 2025 5.10 5.30 5.30 0.15 152 5 25.00 0.59 0.68 0.68 0 0 0
October 17, 2025 4.30 4.50 4.50 0 70 0 26.00 0.79 0.88 0.88 0 4 0
October 17, 2025 3.60 3.75 3.75 0 0 0 27.00 1.04 1.12 1.12 0 16 0
October 17, 2025 2.92 3.05 3.05 0 0 0 28.00 1.35 1.44 1.44 0 0 0
October 17, 2025 2.31 2.43 2.43 0 0 0 29.00 1.74 1.85 1.85 0 12 0
October 17, 2025 1.78 1.90 1.90 0 5 0 30.00 2.21 2.32 2.32 0 10 0
October 17, 2025 1.35 1.45 1.45 0 77 0 31.00 2.77 2.88 2.88 0 0 0
October 17, 2025 1.00 1.09 1.09 0 35 0 32.00 3.40 3.55 3.55 0 0 0
October 17, 2025 0.71 0.82 0.82 0 12 0 33.00 4.10 4.25 4.25 0 0 0
October 17, 2025 0.51 0.60 0.60 0 0 0 34.00 4.85 5.10 5.10 0 0 0
October 17, 2025 0.36 0.44 0.44 -0.07 0 13 35.00 5.70 5.90 5.90 0 0 0
October 17, 2025 0.25 0.32 0.32 0 0 0 36.00 6.55 6.85 6.85 0 0 0
October 17, 2025 0.13 0.27 0.27 0 0 0 37.00 7.45 7.85 7.85 0 0 0
November 21, 2025 7.85 8.10 8.10 0 0 0 22.00 0.35 0.47 0.47 0 0 0
November 21, 2025 7.40 7.65 7.65 0 0 0 22.50 0.40 0.51 0.51 0 0 0
November 21, 2025 6.95 7.20 7.20 0 0 0 23.00 0.45 0.56 0.56 0 0 0
November 21, 2025 6.50 6.75 6.75 0 0 0 23.50 0.50 0.62 0.62 0 0 0
November 21, 2025 6.10 6.40 6.40 0 0 0 24.00 0.56 0.69 0.69 0 0 0
November 21, 2025 5.70 5.90 5.90 0 0 0 24.50 0.64 0.79 0.79 0 5 0
November 21, 2025 5.25 5.50 5.50 0 0 0 25.00 0.73 0.88 0.88 0 0 0
November 21, 2025 4.45 4.80 4.80 0 0 0 26.00 0.93 1.11 1.11 0 0 0
November 21, 2025 3.75 4.10 4.10 0 0 0 27.00 1.20 1.40 1.40 0 15 0
November 21, 2025 3.15 3.35 3.35 0 0 0 28.00 1.53 1.75 1.75 0 0 0
November 21, 2025 2.58 2.81 2.81 0 0 0 29.00 1.92 2.17 2.17 0 0 0
November 21, 2025 2.05 2.29 2.29 0 0 0 30.00 2.40 2.65 2.65 0 0 0
November 21, 2025 1.62 1.83 1.83 0 0 0 31.00 2.93 3.20 3.20 0 0 0
November 21, 2025 1.23 1.46 1.46 0 5 0 32.00 3.55 3.85 3.85 0 0 0
November 21, 2025 0.92 1.13 1.13 0 0 0 33.00 4.25 4.55 4.55 0 0 0
November 21, 2025 0.67 0.88 0.88 0 0 0 34.00 4.95 5.30 5.30 0 0 0
November 21, 2025 0.49 0.66 0.66 0 0 0 35.00 5.85 6.05 6.05 0 0 0
December 19, 2025 10.60 10.95 10.95 0 0 0 19.00 0.08 0.34 0.34 0 10 0
December 19, 2025 9.75 10.05 10.05 0 0 0 20.00 0.29 0.39 0.39 0.01 411 155
December 19, 2025 8.75 9.10 9.10 0 10 0 21.00 0.35 0.46 0.46 0 270 0
December 19, 2025 7.90 8.20 8.20 0 0 0 22.00 0.45 0.55 0.55 0 132 0
December 19, 2025 7.05 7.40 7.40 0 0 0 23.00 0.56 0.66 0.66 -0.11 62 75
December 19, 2025 6.20 6.55 6.55 0 10 0 24.00 0.71 0.82 0.82 0 71 0
December 19, 2025 5.45 5.65 5.65 0 51 0 25.00 0.90 1.01 1.01 0 46 0
December 19, 2025 4.70 4.90 4.90 0.20 111 25 26.00 1.13 1.24 1.24 0 252 0
December 19, 2025 3.40 3.55 3.55 0 430 0 28.00 1.76 1.89 1.89 0 17 0
December 19, 2025 2.29 2.43 2.43 0.25 222 2 30.00 2.64 2.77 2.77 0 12 0
December 19, 2025 1.46 1.60 1.60 0 429 0 32.00 3.80 3.95 3.95 0 2 0
December 19, 2025 0.89 1.03 1.03 0 133 0 34.00 5.20 5.35 5.40 0 0 0
December 19, 2025 0.51 0.62 0.62 0 47 10 36.00 6.75 7.00 7.00 0 0 0
January 16, 2026 14.50 14.80 14.80 0 28 0 15.00 0.02 0.18 0.18 0 70 0
January 16, 2026 13.55 13.80 13.80 0 45 0 16.00 0.02 0.23 0.23 0 106 0
January 16, 2026 11.60 11.90 11.90 0.15 63 3 18.00 0.06 0.23 0.23 0 405 0
January 16, 2026 9.70 10.00 10.00 0 1,823 0 20.00 0.31 0.36 0.36 0 1,975 0
January 16, 2026 7.90 8.30 8.30 0 106 0 22.00 0.50 0.56 0.56 0 288 0
January 16, 2026 6.30 6.50 6.50 0 195 0 24.00 0.80 0.90 0.90 -0.12 65 10
January 16, 2026 5.50 5.75 5.75 0 999 0 25.00 1.01 1.14 1.14 0 624 0
January 16, 2026 2.44 2.56 2.56 0.15 461 17 30.00 2.80 2.97 2.97 0 21 0
January 16, 2026 0.78 0.85 0.85 0 215 0 35.00 6.05 6.30 6.30 0 0 0
January 16, 2026 0.16 0.33 0.33 0 55 0 40.00 10.40 10.80 10.80 0 2 0
March 20, 2026 10.80 11.05 11.05 0 0 0 19.00 0.34 0.47 0.47 0 0 0
March 20, 2026 9.80 10.20 10.20 0 0 0 20.00 0.42 0.56 0.56 0 0 0
March 20, 2026 9.00 9.35 9.35 0 0 0 21.00 0.53 0.66 0.66 0 0 0
March 20, 2026 8.10 8.40 8.40 0 0 0 22.00 0.65 0.77 0.77 0 0 0
March 20, 2026 7.25 7.60 7.60 0 0 0 23.00 0.80 0.95 0.95 0 0 0
March 20, 2026 6.50 6.80 6.80 0 5 0 24.00 1.01 1.16 1.16 0 90 0
March 20, 2026 5.75 6.05 6.05 0 7 0 25.00 1.23 1.38 1.38 0 0 0
March 20, 2026 5.05 5.30 5.30 0 10 0 26.00 1.50 1.65 1.65 0 0 0
March 20, 2026 3.80 4.05 4.05 0 39 0 28.00 2.19 2.35 2.35 -0.08 18 5
March 20, 2026 2.77 2.94 2.94 0 14 0 30.00 3.05 3.30 3.30 0 5 0
March 20, 2026 1.94 2.05 2.05 0.20 118 20 32.00 4.20 4.45 4.45 0 0 0
March 20, 2026 1.31 1.49 1.49 0 10 0 34.00 5.55 5.80 5.80 0 0 0
March 20, 2026 0.86 1.04 1.04 0 0 0 36.00 7.05 7.35 7.35 0 0 0
January 15, 2027 14.55 14.95 14.95 0 37 0 15.00 0.21 0.60 0.60 0 11 0
January 15, 2027 12.65 13.15 13.15 0 0 0 17.00 0.56 0.66 0.66 0 162 0
January 15, 2027 11.85 12.25 12.25 0 4 0 18.00 0.69 0.90 0.90 0 67 0
January 15, 2027 10.15 10.65 10.65 0 66 0 20.00 0.99 1.20 1.20 0 50 0
January 15, 2027 8.70 9.10 9.10 0 121 0 22.00 1.40 1.59 1.59 0 25 0
January 15, 2027 7.35 7.70 7.70 0 111 0 24.00 1.94 2.11 2.11 0 10 0
January 15, 2027 6.70 6.80 6.80 0 434 0 25.00 2.27 2.43 2.43 0 87 0
January 15, 2027 4.05 4.10 4.10 0 563 0 30.00 4.35 4.60 4.60 -0.25 110 1
January 15, 2027 2.19 2.49 2.49 0 253 0 35.00 7.40 7.65 7.65 0 0 0
January 15, 2027 1.19 1.24 1.24 0 414 0 40.00 11.15 11.55 11.55 0 5 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.