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

ARX – ARC Resources Ltd.

Last update: February 6, 2026 at 3:06 p.m.   (Real-time)

  • Last price: 22.810
  • Net change: -2.590
  • Bid price: 22.800
  • Ask price: 22.820
  • 30-day historical volatility: 33.63%
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: 40,140
Volume: 11,948
Open interest: 23,848
Volume: 6,634
February 6, 2026 (Weekly) 1.51 1.99 4.90 0 0 0 21.00 0 0.49 0.50 0 0 0
February 6, 2026 (Weekly) 1.01 1.49 0.75 -3.65 0 10 21.50 0 0.14 0.04 -0.46 10 10
February 6, 2026 (Weekly) 0.51 0.99 3.90 0 0 0 22.00 0 0.49 0.10 -0.40 20 12
February 6, 2026 (Weekly) 0.28 0.49 0.15 -3.25 1 50 22.50 0 0.49 0.50 0 75 0
February 6, 2026 (Weekly) 0 0.49 0.15 -2.75 5 45 23.00 0.17 0.49 0.50 0 85 0
February 6, 2026 (Weekly) 0 0.49 2.30 0 53 0 23.50 0.61 0.99 0 0 137 20
February 6, 2026 (Weekly) 0 0.49 1.80 0 49 0 24.00 1.11 1.49 1.99 1.49 189 14
February 6, 2026 (Weekly) 0 0.49 1.40 0 172 0 24.50 1.51 1.99 2.00 1.50 554 8
February 6, 2026 (Weekly) 0 0.21 0.18 -0.92 231 40 25.00 2.11 2.42 2.15 1.55 534 535
February 6, 2026 (Weekly) 0 0.19 0 0 359 108 25.50 2.53 3.05 2.50 1.70 16 16
February 6, 2026 (Weekly) 0 0.04 0.60 0 460 0 26.00 3.10 3.55 3.05 1.95 250 16
February 6, 2026 (Weekly) 0 0.22 0.50 0 258 0 26.50 3.60 4.05 1.40 0 0 0
February 6, 2026 (Weekly) 0 0.21 0.30 0 141 0 27.00 4.10 4.55 1.90 0 0 0
February 6, 2026 (Weekly) 0 0.21 0.50 0 0 0 27.50 4.60 5.05 2.30 0 0 0
February 6, 2026 (Weekly) 0 0.21 0.50 0 0 0 28.00 5.00 5.55 3.00 0 0 0
February 13, 2026 (Weekly) 1.78 1.95 4.55 0 0 0 21.00 0.04 0.15 0.07 0 0 0
February 13, 2026 (Weekly) 1.36 1.55 1.00 -3.05 5 5 21.50 0.08 0.23 0.25 0.15 0 5
February 13, 2026 (Weekly) 0.94 1.07 3.60 0 30 0 22.00 0.14 0.34 0.39 0.26 37 20
February 13, 2026 (Weekly) 0.59 0.76 0.45 -2.65 10 155 22.50 0.27 0.49 0.15 0 15 0
February 13, 2026 (Weekly) 0.33 0.49 0.30 -2.34 0 120 23.00 0.51 0.72 0.21 0 27 0
February 13, 2026 (Weekly) 0.15 0.33 0.12 -2.06 10 15 23.50 0.87 1.04 1.44 1.20 10 15
February 13, 2026 (Weekly) 0.09 0.20 0.09 -1.67 12 95 24.00 1.28 1.42 0.32 0 24 0
February 13, 2026 (Weekly) 0 0.12 0.04 -1.39 102 10 24.50 1.69 1.85 0.48 0 93 0
February 13, 2026 (Weekly) 0 0.09 0.05 -1.06 17 18 25.00 2.17 2.30 0.65 0 12 0
February 13, 2026 (Weekly) 0 0.07 0.82 0 42 0 25.50 2.61 2.79 3.10 2.22 6 2
February 13, 2026 (Weekly) 0 0.06 0.59 0 2,104 0 26.00 3.15 3.30 1.16 0 16 0
February 13, 2026 (Weekly) 0 0.06 0.41 0 230 0 26.50 3.65 3.80 4.40 2.86 3 3
February 13, 2026 (Weekly) 0 0.05 0.28 0 13 0 27.00 4.10 4.30 1.91 0 0 0
February 13, 2026 (Weekly) 0 0.05 0.22 0 50 0 27.50 4.60 4.80 2.33 0 0 0
February 13, 2026 (Weekly) 0 0.05 0.18 0 0 0 28.00 5.10 5.30 2.77 0 0 0
February 13, 2026 (Weekly) 0 0.05 0 0 0 0 28.50 5.60 5.80 0 0 0 0
February 27, 2026 (Weekly) 1.97 2.11 1.74 -2.86 0 12 21.00 0.16 0.24 0.37 0.24 2 52
February 27, 2026 (Weekly) 1.55 1.76 4.15 0 10 0 21.50 0.26 0.32 0.36 0.22 5 25
February 27, 2026 (Weekly) 1.18 1.31 1.10 -2.60 0 10 22.00 0.38 0.45 0.50 0.31 0 53
February 27, 2026 (Weekly) 0.84 0.99 0.66 -2.59 20 11 22.50 0.54 0.63 0.75 0.51 15 1
February 27, 2026 (Weekly) 0.57 0.69 2.77 0 0 0 23.00 0.73 0.86 0.29 0 36 0
February 27, 2026 (Weekly) 0.38 0.47 2.35 0 0 0 23.50 1.02 1.17 0 0 12 19
February 27, 2026 (Weekly) 0.25 0.33 0.30 -1.67 52 30 24.00 1.38 1.52 1.40 0.93 20 8
February 27, 2026 (Weekly) 0.15 0.24 0.20 -1.38 0 32 24.50 1.79 1.94 0.62 0 1 0
February 27, 2026 (Weekly) 0.09 0.19 1.24 0 43 0 25.00 2.19 2.40 2.15 1.37 36 32
February 27, 2026 (Weekly) 0.06 0.13 0.96 0 35 0 25.50 2.66 2.86 1.00 0 32 0
February 27, 2026 (Weekly) 0.02 0.11 0.73 0 202 0 26.00 3.15 3.35 1.28 0 12 0
February 27, 2026 (Weekly) 0.04 0.09 0.06 -0.50 2,018 9 26.50 3.65 3.80 1.61 0 12 0
February 27, 2026 (Weekly) 0 0.07 0.03 -0.38 87 5 27.00 4.10 4.30 1.99 0 0 0
February 27, 2026 (Weekly) 0 0.06 0.32 0 14 0 27.50 4.65 4.80 2.40 0 0 0
February 27, 2026 (Weekly) 0 0.06 0 0 0 0 28.00 5.15 5.30 0 0 0 0
February 27, 2026 (Weekly) 0 0.06 0 0 0 0 28.50 5.60 5.80 0 0 0 0
March 6, 2026 (Weekly) 0.68 0.82 0.47 -2.38 0 5 23.00 0.82 0.96 1.00 0.68 0 6
March 6, 2026 (Weekly) 0.48 0.58 2.42 0 0 0 23.50 1.11 1.25 0.41 0 2 0
March 6, 2026 (Weekly) 0.32 0.43 2.03 0 0 0 24.00 1.44 1.61 0.53 0 12 0
March 6, 2026 (Weekly) 0.21 0.34 0.30 -1.37 0 8 24.50 1.82 2.00 0.68 0 2 0
March 6, 2026 (Weekly) 0.13 0.24 1.34 0 12 0 25.00 2.26 2.42 0.87 0 0 0
March 6, 2026 (Weekly) 0.09 0.17 1.06 0 11 0 25.50 2.70 2.89 1.09 0 0 0
March 6, 2026 (Weekly) 0.06 0.13 0.82 0 30 0 26.00 3.10 3.35 1.36 0 0 0
March 6, 2026 (Weekly) 0.02 0.11 0.10 -0.53 3 3 26.50 3.65 3.80 1.68 0 0 0
March 6, 2026 (Weekly) 0 0.10 0.47 0 12 0 27.00 4.15 4.30 2.02 0 0 0
March 6, 2026 (Weekly) 0 0.09 0.35 0 0 0 27.50 4.60 4.80 2.42 0 0 0
March 6, 2026 (Weekly) 0 0.07 0 0 0 0 28.00 5.15 5.30 0 0 0 0
March 6, 2026 (Weekly) 0 0.06 0 0 0 0 28.50 5.60 5.80 0 0 0 0
March 13, 2026 (Weekly) 0.72 0.94 2.96 0 0 0 23.00 0.83 1.06 1.22 0.81 0 5
March 13, 2026 (Weekly) 0.51 0.72 2.57 0 0 0 23.50 1.16 1.37 0.51 0 0 0
March 13, 2026 (Weekly) 0.36 0.53 2.15 0 0 0 24.00 1.49 1.70 0.64 0 20 0
March 13, 2026 (Weekly) 0.23 0.44 1.82 0 0 0 24.50 1.88 2.11 2.15 1.34 2 20
March 13, 2026 (Weekly) 0.17 0.33 1.52 0 0 0 25.00 2.26 2.50 1.00 0 10 0
March 13, 2026 (Weekly) 0.12 0.24 1.22 0 0 0 25.50 2.71 2.93 1.22 0 0 0
March 13, 2026 (Weekly) 0.09 0.19 1.01 0 0 0 26.00 3.15 3.40 1.48 0 0 0
March 13, 2026 (Weekly) 0 0.15 0.79 0 6 0 26.50 3.65 3.85 1.76 0 0 0
March 13, 2026 (Weekly) 0 0.13 0.63 0 0 0 27.00 4.15 4.35 2.16 0 0 0
March 13, 2026 (Weekly) 0 0.12 0.49 0 0 0 27.50 4.65 4.80 2.48 0 0 0
March 13, 2026 (Weekly) 0 0.11 0 0 0 0 28.00 5.15 5.30 0 0 0 0
March 13, 2026 (Weekly) 0 0.09 0 0 0 0 28.50 5.65 5.80 0 0 0 0
March 27, 2026 (Weekly) 0.54 0.70 0.70 0.70 0 20 23.50 1.20 1.60 1.95 1.95 0 4
March 27, 2026 (Weekly) 0.41 0.69 0 0 0 0 24.00 1.60 1.94 1.76 1.76 0 20
March 27, 2026 (Weekly) 0.27 0.53 0.34 0.34 0 1 24.50 1.95 2.31 2.51 2.51 0 60
March 27, 2026 (Weekly) 0.16 0.44 0 0 0 0 25.00 2.35 2.84 0 0 0 0
March 27, 2026 (Weekly) 0.11 0.36 0 0 0 0 25.50 2.85 3.20 0 0 0 0
March 27, 2026 (Weekly) 0.06 0.33 0 0 0 0 26.00 3.25 3.65 0 0 0 0
March 27, 2026 (Weekly) 0 0.26 0 0 0 0 26.50 3.75 4.05 0 0 0 0
March 27, 2026 (Weekly) 0 0.23 0 0 0 0 27.00 4.20 4.50 0 0 0 0
March 27, 2026 (Weekly) 0 0.20 0 0 0 0 27.50 4.70 4.95 0 0 0 0
March 27, 2026 (Weekly) 0 0.17 0 0 0 0 28.00 5.20 5.45 5.55 5.55 0 12
March 27, 2026 (Weekly) 0 0.14 0 0 0 0 28.50 5.70 5.85 6.35 6.35 0 12
February 20, 2026 7.75 7.90 10.55 0 0 0 15.00 0 0.05 0.06 0 0 0
February 20, 2026 7.25 7.40 10.05 0 0 0 15.50 0 0.05 0.06 0 0 0
February 20, 2026 6.75 6.90 9.55 0 0 0 16.00 0 0.03 0.03 0 0 0
February 20, 2026 6.25 6.40 9.05 0 0 0 16.50 0 0.05 0.06 0 0 0
February 20, 2026 5.75 5.90 8.55 0 0 0 17.00 0 0.03 0.03 0 0 0
February 20, 2026 5.25 5.40 8.05 0 0 0 17.50 0 0.05 0.06 0 0 0
February 20, 2026 4.75 4.90 7.55 0 10 0 18.00 0 0.06 0.06 0 0 0
February 20, 2026 4.25 4.40 7.05 0 10 0 18.50 0 0.06 0.06 0 0 0
February 20, 2026 3.80 3.95 6.55 0 0 0 19.00 0 0.08 0.06 0 110 0
February 20, 2026 3.30 3.45 6.05 0 0 0 19.50 0.01 0.10 0.01 -0.05 0 80
February 20, 2026 2.80 2.94 5.55 0 20 0 20.00 0.03 0.12 0.07 0 79 0
February 20, 2026 2.36 2.47 5.05 0 20 0 20.50 0.07 0.14 0.09 0 113 0
February 20, 2026 1.90 2.04 4.60 0 0 0 21.00 0.10 0.18 0.24 0.13 30 13
February 20, 2026 1.47 1.61 4.10 0 9 0 21.50 0.16 0.30 0.14 0 104 0
February 20, 2026 1.08 1.22 0.95 -2.70 66 260 22.00 0.27 0.41 0.58 0.42 173 33
February 20, 2026 0.74 0.83 0.69 -2.51 20 822 22.50 0.41 0.52 0.58 0.36 63 22
February 20, 2026 0.47 0.59 0.46 -2.25 166 190 23.00 0.65 0.75 1.03 0.78 4,267 5
February 20, 2026 0.28 0.39 0.30 -2.00 155 8 23.50 0.93 1.07 0.23 0 1,570 0
February 20, 2026 0.17 0.27 0.18 -1.75 171 30 24.00 1.32 1.45 2.00 1.57 404 30
February 20, 2026 0.09 0.19 1.55 0 353 0 24.50 1.73 1.88 0.59 0 197 0
February 20, 2026 0.05 0.12 0.14 -1.09 278 2 25.00 2.20 2.36 2.55 1.77 311 106
February 20, 2026 0 0.11 0.08 -0.87 380 57 25.50 2.66 2.79 2.94 1.93 1,080 25
February 20, 2026 0.02 0.08 0.05 -0.66 807 1 26.00 3.15 3.30 3.35 2.07 210 33
February 20, 2026 0 0.08 0.07 -0.45 3,302 5 26.50 3.65 3.80 1.60 0 0 0
February 20, 2026 0.01 0.06 0.04 -0.34 668 4 27.00 4.15 4.30 1.99 0 52 0
February 20, 2026 0 0.06 0.28 0 107 0 27.50 4.60 4.80 2.37 0 0 0
February 20, 2026 0 0.05 0.24 0 207 0 28.00 5.15 5.30 2.81 0 8 0
February 20, 2026 0 0.05 0 0 0 0 28.50 5.60 5.80 0 0 0 0
February 20, 2026 0 0.05 0.15 0 565 0 29.00 6.10 6.30 3.75 0 0 0
February 20, 2026 0 0.05 0.09 0 123 0 30.00 7.10 7.30 4.70 0 0 0
February 20, 2026 0 0.05 0.07 0 20 0 31.00 8.10 8.30 5.70 0 0 0
February 20, 2026 0 0.05 0.06 0 89 0 32.00 9.10 9.30 6.70 0 1 0
February 20, 2026 0 0.05 0.06 0 0 0 33.00 10.10 10.30 7.70 0 0 0
March 20, 2026 7.80 7.95 10.60 0 0 0 15.00 0 0.04 0.05 0 0 0
March 20, 2026 7.30 7.45 10.10 0 0 0 15.50 0 0.06 0.06 0 0 0
March 20, 2026 6.80 7.00 9.60 0 0 0 16.00 0.01 0.07 0.06 0 0 0
March 20, 2026 6.35 6.50 9.10 0 0 0 16.50 0.01 0.08 0.06 0 0 0
March 20, 2026 5.85 6.00 8.60 0 0 0 17.00 0.01 0.09 0.06 0 0 0
March 20, 2026 5.35 5.50 8.10 0 5 0 17.50 0.02 0.10 0.07 0 85 0
March 20, 2026 4.85 5.05 7.60 0 20 0 18.00 0.04 0.11 0.08 0 0 0
March 20, 2026 4.40 4.55 7.10 0 10 0 18.50 0.07 0.14 0.09 0 0 0
March 20, 2026 3.90 4.10 3.75 -2.90 10 1 19.00 0.09 0.18 0.11 0 58 0
March 20, 2026 3.50 3.65 6.15 0 10 0 19.50 0.13 0.22 0.23 0.10 0 1
March 20, 2026 3.00 3.20 2.63 -3.02 12 10 20.00 0.21 0.28 0.23 0.07 136 31
March 20, 2026 2.59 2.75 5.20 0 0 0 20.50 0.26 0.34 0.40 0.23 50 15
March 20, 2026 2.17 2.30 1.90 -2.85 55 1 21.00 0.31 0.42 0.48 0.27 90 1,586
March 20, 2026 1.78 1.93 4.30 0 0 0 21.50 0.44 0.54 0.80 0.53 75 10
March 20, 2026 1.43 1.59 1.44 -2.41 52 56 22.00 0.56 0.68 0.78 0.48 185 341
March 20, 2026 1.12 1.26 1.13 -2.27 100 62 22.50 0.75 0.88 1.15 0.79 100 13
March 20, 2026 0.86 1.00 0.76 -2.22 45 1,601 23.00 0.97 1.10 1.46 1.00 2,663 26
March 20, 2026 0.64 0.77 0.65 -1.96 20 40 23.50 1.25 1.39 0.56 0 57 0
March 20, 2026 0.47 0.54 0.48 -1.73 249 72 24.00 1.58 1.73 1.75 1.07 177 23
March 20, 2026 0.34 0.47 0.41 -1.46 39 5 24.50 1.93 2.09 0.83 0 74 0
March 20, 2026 0.25 0.34 0.28 -1.28 505 30 25.00 2.39 2.52 0 0 321 15
March 20, 2026 0.13 0.22 0.18 -0.87 377 93 26.00 3.20 3.40 1.54 0 343 0
March 20, 2026 0.08 0.15 0.11 -0.55 656 44 27.00 4.20 4.35 5.70 3.53 30 2
March 20, 2026 0.02 0.11 0.08 -0.33 342 3 28.00 5.15 5.30 5.35 2.38 38 10
March 20, 2026 0 0.08 0.25 0 99 0 29.00 6.15 6.30 3.85 0 26 0
March 20, 2026 0 0.07 0.18 0 543 0 30.00 7.15 7.30 4.75 0 5 0
March 20, 2026 0 0.06 0.15 0 40 0 31.00 8.15 8.30 5.75 0 0 0
March 20, 2026 0 0.06 0.06 -0.05 744 15 32.00 9.10 9.30 6.70 0 0 0
March 20, 2026 0 0.05 0.08 0 0 0 33.00 10.10 10.30 7.70 0 0 0
March 20, 2026 0 0.07 0.09 0 438 0 34.00 11.10 11.30 8.70 0 0 0
March 20, 2026 0 0.05 0.07 0 203 0 36.00 13.10 13.30 10.70 0 0 0
March 20, 2026 0 0.05 0.06 0 0 0 38.00 15.10 15.30 12.70 0 0 0
April 17, 2026 7.80 7.95 10.60 0 0 0 15.00 0.01 0.07 0.06 0 11 0
April 17, 2026 7.35 7.50 10.10 0 4 0 15.50 0.01 0.09 0.07 0 0 0
April 17, 2026 6.85 7.00 9.60 0 0 0 16.00 0.02 0.10 0.07 0 0 0
April 17, 2026 6.35 6.50 9.10 0 0 0 16.50 0.02 0.12 0.08 0 0 0
April 17, 2026 5.85 6.00 8.60 0 0 0 17.00 0.06 0.13 0.05 0 0 2
April 17, 2026 5.40 5.55 8.15 0 0 0 17.50 0.08 0.17 0.10 0 0 0
April 17, 2026 4.90 5.05 7.65 0 0 0 18.00 0.13 0.21 0.12 0 1 0
April 17, 2026 4.45 4.60 7.15 0 0 0 18.50 0.17 0.23 0.30 0.16 5 28
April 17, 2026 4.00 4.20 3.70 -3.00 20 65 19.00 0.21 0.29 0.16 0 0 0
April 17, 2026 3.55 3.70 3.40 -2.80 0 1 19.50 0.27 0.36 0.38 0.21 0 3
April 17, 2026 3.10 3.25 3.05 -2.70 50 200 20.00 0.35 0.44 0.21 0 12 0
April 17, 2026 2.72 2.88 5.25 0 0 0 20.50 0.44 0.55 0 0 60 10
April 17, 2026 2.33 2.50 4.80 0 0 0 21.00 0.56 0.67 0.80 0.48 21 30
April 17, 2026 1.97 2.09 1.75 -2.60 30 10 21.50 0.70 0.77 0.36 0 42 0
April 17, 2026 1.63 1.80 1.30 -2.65 85 162 22.00 0.87 0.99 1.03 0.61 120 233
April 17, 2026 1.33 1.46 1.18 -2.32 0 1 22.50 1.08 1.21 1.36 0.83 50 1
April 17, 2026 1.07 1.15 1.05 -2.05 22 11 23.00 1.31 1.46 1.81 1.19 75 5
April 17, 2026 0.85 0.93 0.62 -2.08 14 20 23.50 1.60 1.74 2.12 1.36 46 5
April 17, 2026 0.67 0.79 0.70 -1.59 135 5,064 24.00 1.90 2.06 1.18 0.29 214 2
April 17, 2026 0.52 0.64 0 0 5 10 24.50 2.26 2.42 1.06 0 40 0
April 17, 2026 0.41 0.53 0.47 -1.24 456 32 25.00 2.67 2.81 1.28 0 117 0
April 17, 2026 0.26 0.36 0.40 -0.74 91 6 26.00 3.45 3.65 4.30 2.52 155 10
April 17, 2026 0.15 0.25 0.17 -0.66 228 30 27.00 4.40 4.55 2.43 0 6 0
April 17, 2026 0.11 0.18 0.55 0 147 0 28.00 5.30 5.50 5.90 2.70 20 5
April 17, 2026 0.02 0.14 0.36 0 142 0 29.00 6.30 6.45 4.05 0 0 0
April 17, 2026 0.05 0.11 0.26 0 102 0 30.00 7.25 7.40 4.95 0 0 0
April 17, 2026 0 0.09 0.20 0 53 0 31.00 8.25 8.40 5.90 0 10 0
April 17, 2026 0 0.08 0.15 0 60 0 32.00 9.25 9.40 6.90 0 10 0
April 17, 2026 0 0.07 0.12 0 10 0 33.00 10.20 10.40 7.85 0 10 0
May 15, 2026 4.55 4.75 4.25 -2.95 0 5 18.50 0.25 0.37 0.24 0 22 0
May 15, 2026 4.10 4.25 6.75 0 0 0 19.00 0.32 0.44 0.26 0 0 0
May 15, 2026 3.65 3.90 6.30 0 0 0 19.50 0.41 0.52 0.30 0 0 0
May 15, 2026 3.25 3.45 3.15 -2.70 1 80 20.00 0.51 0.62 0.76 0.40 2 60
May 15, 2026 2.89 3.05 5.40 0 0 0 20.50 0.62 0.75 0.93 0.53 20 50
May 15, 2026 2.52 2.71 2.40 -2.55 0 18 21.00 0.75 0.88 0.91 0.45 30 65
May 15, 2026 2.17 2.37 4.50 0 0 0 21.50 0.91 1.04 0.98 0.46 4 80
May 15, 2026 1.87 2.06 1.75 -2.40 20 102 22.00 1.10 1.24 1.40 0.80 52 20
May 15, 2026 1.58 1.78 3.70 0 0 0 22.50 1.31 1.46 0.70 0 15 0
May 15, 2026 1.33 1.50 1.45 -1.90 93 10 23.00 1.55 1.70 0.82 0 38 0
May 15, 2026 1.10 1.29 2.93 0 15 0 23.50 1.82 1.99 0.96 0 0 0
May 15, 2026 0.90 1.06 0.82 -1.70 22 20 24.00 2.12 2.30 1.12 0 27 0
May 15, 2026 0.74 0.89 2.20 0 0 0 24.50 2.46 2.63 1.30 0 125 0
May 15, 2026 0.62 0.76 0.48 -1.42 139 28 25.00 2.81 2.99 1.51 0 32 0
May 15, 2026 0.38 0.51 0.32 -1.07 214 12 26.00 3.55 3.80 2.01 0 57 0
May 15, 2026 0.27 0.38 0.40 -0.60 176 3 27.00 4.45 4.65 2.63 0 13 0
May 15, 2026 0.17 0.28 0.71 0 72 0 28.00 5.30 5.55 5.80 2.45 22 3
May 15, 2026 0.13 0.22 0.51 0 56 0 29.00 6.30 6.50 4.20 0 0 0
May 15, 2026 0.07 0.19 0.38 0 95 0 30.00 7.25 7.45 5.05 0 0 0
May 15, 2026 0.02 0.14 0.30 0 0 0 31.00 8.20 8.45 5.95 0 0 0
May 15, 2026 0.02 0.11 0.23 0 12 0 32.00 9.20 9.45 6.95 0 0 0
May 15, 2026 0.01 0.09 0.18 0 0 0 33.00 10.20 10.40 7.90 0 0 0
June 19, 2026 6.90 7.10 6.90 -2.75 7 8 16.00 0.10 0.21 0.20 0.06 11 1
June 19, 2026 5.95 6.20 5.50 -3.20 2 10 17.00 0.18 0.29 0.19 0 0 0
June 19, 2026 5.10 5.25 7.80 0 0 0 18.00 0.28 0.39 0.24 0 5 0
June 19, 2026 4.65 4.90 7.30 0 0 0 18.50 0.34 0.47 0.29 0 5 0
June 19, 2026 4.25 4.45 6.85 0 20 0 19.00 0.43 0.56 0.34 0 0 0
June 19, 2026 3.80 4.05 6.40 0 0 0 19.50 0.53 0.66 0.39 0 0 0
June 19, 2026 3.40 3.65 3.65 -2.30 7 1 20.00 0.61 0.79 0.75 0.32 108 5
June 19, 2026 3.10 3.30 2.75 -2.75 0 10 20.50 0.75 0.92 0.50 0 10 0
June 19, 2026 2.71 2.95 2.80 -2.30 14 60 21.00 0.91 1.09 0.58 0 50 0
June 19, 2026 2.38 2.59 4.65 0 0 0 21.50 1.07 1.25 0.66 0 10 0
June 19, 2026 2.07 2.29 2.00 -2.25 158 3 22.00 1.31 1.45 1.60 0.83 124 35
June 19, 2026 1.80 2.00 3.90 0 0 0 22.50 1.50 1.66 1.62 0.75 28 5
June 19, 2026 1.55 1.76 3.50 0 92 0 23.00 1.70 1.89 2.10 1.09 161 30
June 19, 2026 1.32 1.54 1.10 -2.10 121 10 23.50 1.97 2.18 1.16 0 11 0
June 19, 2026 1.14 1.31 2.87 0 462 0 24.00 2.36 2.46 2.39 1.02 375 5
June 19, 2026 0.96 1.16 2.57 0 22 0 24.50 2.67 2.80 1.55 0 12 0
June 19, 2026 0.81 0.99 0.75 -1.52 74 11 25.00 3.00 3.15 1.77 0 66 0
June 19, 2026 0.57 0.70 0.55 -1.21 187 1 26.00 3.75 3.95 2.30 0 49 0
June 19, 2026 0.41 0.54 0.42 -0.94 53 1 27.00 4.55 4.80 2.86 0 10 0
June 19, 2026 0.30 0.40 1.06 0 210 0 28.00 5.45 5.65 3.55 0 10 0
June 19, 2026 0.21 0.32 0.82 0 14 0 29.00 6.35 6.60 4.35 0 20 0
June 19, 2026 0.16 0.26 0.19 -0.36 205 23 30.00 7.30 7.55 5.15 0 415 0
June 19, 2026 0.10 0.22 0.43 0 56 0 31.00 8.25 8.50 6.00 0 0 0
June 19, 2026 0.02 0.18 0.34 0 77 0 32.00 9.20 9.45 7.00 0 34 0
June 19, 2026 0.02 0.14 0.12 -0.13 122 20 34.00 11.20 11.45 8.90 0 45 0
June 19, 2026 0 0.10 0.18 0 165 0 36.00 13.15 13.40 10.85 0 0 0
June 19, 2026 0 0.09 0.14 0 45 0 38.00 15.15 15.40 12.85 0 1 0
July 17, 2026 4.70 4.95 7.35 0 0 0 18.50 0.48 0.61 0.55 0.13 0 20
July 17, 2026 4.25 4.55 6.95 0 0 0 19.00 0.58 0.71 0.66 0.20 0 101
July 17, 2026 3.90 4.15 6.45 0 0 0 19.50 0.63 0.83 0.51 0 0 0
July 17, 2026 3.50 3.75 6.00 0 0 0 20.00 0.76 0.96 0.59 0 1 0
July 17, 2026 3.15 3.40 5.65 0 0 0 20.50 0.92 1.11 0.62 0 0 0
July 17, 2026 2.81 3.05 5.20 0 0 0 21.00 1.05 1.29 0.70 0 0 0
July 17, 2026 2.49 2.72 2.60 -2.25 0 2 21.50 1.24 1.45 0.82 0 10 0
July 17, 2026 2.18 2.40 2.25 -2.25 2 38 22.00 1.45 1.65 0.93 0 25 0
July 17, 2026 1.90 2.12 1.98 -2.12 0 6 22.50 1.64 1.87 1.04 0 0 0
July 17, 2026 1.64 1.88 1.65 -2.05 5 7 23.00 1.91 2.12 1.18 0 21 0
July 17, 2026 1.41 1.66 3.30 0 0 0 23.50 2.15 2.39 1.35 0 0 0
July 17, 2026 1.21 1.45 2.91 0 0 0 24.00 2.44 2.69 1.52 0 3 0
July 17, 2026 1.02 1.26 2.65 0 0 0 24.50 2.76 3.05 1.72 0 3 0
July 17, 2026 0.88 1.11 2.32 0 0 0 25.00 3.10 3.40 1.94 0 10 0
July 17, 2026 0.64 0.84 1.85 0 11 0 26.00 3.85 4.15 2.46 0 17 0
July 17, 2026 0.46 0.63 1.43 0 50 0 27.00 4.65 4.95 3.05 0 0 0
July 17, 2026 0.34 0.48 1.10 0 100 0 28.00 5.50 5.80 3.75 0 4 0
July 17, 2026 0.25 0.39 0.85 0 15 0 29.00 6.45 6.70 4.50 0 0 0
July 17, 2026 0.19 0.30 0.66 0 0 0 30.00 7.40 7.60 5.30 0 0 0
July 17, 2026 0.15 0.24 0.54 0 0 0 31.00 8.25 8.55 6.20 0 0 0
July 17, 2026 0.10 0.22 0 0 0 0 32.00 9.25 9.50 0 0 0 0
September 18, 2026 7.00 7.30 9.80 0 0 0 16.00 0.33 0.43 0.38 0.01 273 165
September 18, 2026 6.15 6.45 8.85 0 0 0 17.00 0.40 0.48 0.48 0.03 50 56
September 18, 2026 5.35 5.55 8.00 0 0 0 18.00 0.61 0.74 0.75 0.18 50 5
September 18, 2026 4.55 4.85 7.15 0 0 0 19.00 0.80 0.96 0.64 0 0 0
September 18, 2026 3.85 4.05 3.80 -2.55 300 1 20.00 1.07 1.25 1.39 0.53 121 510
September 18, 2026 3.15 3.40 5.60 0 2 0 21.00 1.40 1.59 1.07 0 29 0
September 18, 2026 2.56 2.79 4.90 0 129 0 22.00 1.78 2.00 1.34 0 25 0
September 18, 2026 2.05 2.28 1.80 -2.35 27 5 23.00 2.26 2.49 1.66 0 56 0
September 18, 2026 1.61 1.86 3.55 0 141 0 24.00 2.82 3.05 3.15 1.15 26 5
September 18, 2026 1.25 1.51 1.20 -1.80 306 15 25.00 3.45 3.70 2.46 0 10 0
September 18, 2026 0.97 1.17 2.50 0 32 0 26.00 4.15 4.45 2.96 0 21 0
September 18, 2026 0.56 0.78 1.76 0 149 0 28.00 5.75 6.05 4.15 0 5 0
September 18, 2026 0.36 0.53 1.24 0 396 0 30.00 7.50 7.80 5.70 0 149 0
September 18, 2026 0.23 0.34 0.65 0 334 0 32.00 9.35 9.65 7.45 0 0 0
December 18, 2026 4.05 4.40 6.60 0 21 0 20.00 1.40 1.61 1.55 0.40 42 5
December 18, 2026 3.50 3.80 3.80 -2.10 0 10 21.00 1.72 1.98 2.05 0.62 0 15
December 18, 2026 2.92 3.20 5.25 0 0 0 22.00 2.17 2.41 2.55 0.82 215 40
December 18, 2026 2.42 2.69 4.55 0 45 0 23.00 2.67 2.92 2.10 0 236 0
December 18, 2026 1.99 2.27 2.01 -1.99 0 5 24.00 3.20 3.50 2.50 0 27 0
December 18, 2026 1.64 1.88 1.58 -1.87 15 26 25.00 3.85 4.15 3.05 0 5 0
December 18, 2026 1.33 1.59 2.97 0 65 0 26.00 4.50 4.85 3.55 0 40 0
December 18, 2026 0.89 1.13 0.96 -1.27 101 20 28.00 6.05 6.35 6.50 1.75 27 1
December 18, 2026 0.61 0.84 0.75 -0.89 221 58 30.00 7.70 8.05 6.15 0 5 0
December 18, 2026 0.41 0.63 0 0 0 0 32.00 9.55 9.90 0 0 0 0
January 15, 2027 8.85 9.20 11.75 0 0 0 14.00 0.31 0.42 0.35 -0.05 51 228
January 15, 2027 7.95 8.35 7.75 -3.05 82 13 15.00 0.40 0.53 0.50 0 165 0
January 15, 2027 7.15 7.40 7.25 -2.70 12 75 16.00 0.53 0.69 0.62 0 0 0
January 15, 2027 6.30 6.60 9.10 0 130 0 17.00 0.71 0.88 0.87 0.18 441 7
January 15, 2027 5.60 5.85 5.50 -2.75 63 11 18.00 0.92 1.10 1.10 0.22 179 37
January 15, 2027 4.15 4.55 4.00 -2.75 684 48 20.00 1.53 1.72 1.70 0.40 304 10
January 15, 2027 3.00 3.30 3.05 -2.30 363 33 22.00 2.37 2.56 2.70 0.80 177 50
January 15, 2027 2.08 2.38 2.15 -1.95 324 162 24.00 3.35 3.70 2.65 0 110 0
January 15, 2027 1.78 1.97 1.78 -1.52 1,243 390 25.00 4.00 4.30 4.25 1.15 665 530
January 15, 2027 0.71 0.91 0.85 -0.62 4,924 28 30.00 7.80 8.30 6.30 0 189 0
January 15, 2027 0.30 0.54 0.45 -0.44 501 88 35.00 12.35 12.70 10.50 0 15 0
January 15, 2027 0.07 0.35 0.25 -0.11 592 20 40.00 17.15 17.55 15.05 0 6 0
January 21, 2028 9.05 9.80 9.30 -2.95 153 52 14.00 0.80 1.05 1.01 0.31 433 8
January 21, 2028 7.70 8.25 7.80 -3.00 13 31 16.00 1.30 1.72 1.40 0 92 100
January 21, 2028 6.85 7.60 6.85 -3.15 104 15 17.00 1.60 2.02 1.66 0 97 0
January 21, 2028 6.30 6.95 6.15 -3.00 50 33 18.00 1.90 2.36 2.00 0.12 60 28
January 21, 2028 5.05 5.70 5.15 -2.30 2,886 281 20.00 2.50 3.00 2.90 0.43 119 320
January 21, 2028 3.85 4.60 4.05 -2.35 127 40 22.00 3.50 4.05 3.85 0.65 39 17
January 21, 2028 3.05 3.80 3.40 -1.95 128 23 24.00 4.50 5.20 4.90 0.85 87 45
January 21, 2028 2.90 3.45 2.90 -1.80 396 15 25.00 5.10 5.80 5.50 1.00 255 23
January 21, 2028 1.51 2.00 1.60 -1.23 474 76 30.00 8.50 9.30 8.70 1.20 169 190
January 21, 2028 1.05 1.30 1.15 -0.60 457 4 35.00 12.65 13.35 11.25 0 11 0
January 21, 2028 0.70 1.14 1.00 -0.43 256 40 40.00 17.30 18.05 15.55 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.