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

BBD – Bombardier Inc., Cl. B

Last update: August 28, 2025 at 3:06 p.m.   (Real-time)

  • Last price: 159.660
  • Net change: -3.140
  • Bid price: 159.650
  • Ask price: 159.850
  • 30-day historical volatility: 22.19%
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: 3,971
Volume: 31
Open interest: 4,032
Volume: 55
August 29, 2025 (Weekly) 11.05 12.70 15.80 0 1 0 148.00 0 0.47 0.49 0 22 0
August 29, 2025 (Weekly) 9.35 10.45 13.50 0 1 0 150.00 0 0.48 0.49 0 0 0
August 29, 2025 (Weekly) 7.45 8.45 11.50 0 1 0 152.00 0.01 0.46 0.25 0 20 0
August 29, 2025 (Weekly) 5.60 6.60 9.70 0 0 0 154.00 0.05 0.47 0.40 -0.09 0 40
August 29, 2025 (Weekly) 3.80 4.70 7.70 0 0 0 156.00 0.05 0.70 0.89 0 2 0
August 29, 2025 (Weekly) 2.35 3.05 5.90 0 20 0 158.00 0.51 1.18 1.19 0 40 0
August 29, 2025 (Weekly) 1.09 1.79 4.20 0 0 0 160.00 1.03 1.97 2.10 0.80 4 4
August 29, 2025 (Weekly) 0.26 0.96 0.65 -2.25 12 2 162.00 2.18 3.20 1.90 0 0 0
August 29, 2025 (Weekly) 0 0.50 1.60 0 11 0 164.00 3.90 4.70 3.00 0 15 0
August 29, 2025 (Weekly) 0 0.45 0.50 -0.67 78 10 166.00 5.80 6.75 4.65 0 1 0
August 29, 2025 (Weekly) 0 0.48 0.83 0 5 0 168.00 7.80 8.75 6.30 0 0 0
August 29, 2025 (Weekly) 0 0.48 0.50 0 38 0 170.00 9.75 10.75 7.90 0 0 0
August 29, 2025 (Weekly) 0 0.48 0.36 0 12 0 172.00 11.35 12.85 9.80 0 0 0
August 29, 2025 (Weekly) 0 0.48 0.16 0 33 0 174.00 13.35 14.80 12.15 0 0 0
August 29, 2025 (Weekly) 0 0.49 0.49 0 0 0 176.00 15.35 16.75 14.10 0 0 0
August 29, 2025 (Weekly) 0 0.48 0.49 0 1 0 178.00 17.35 18.75 16.15 0 0 0
September 5, 2025 (Weekly) 10.10 11.00 13.80 0 0 0 150.00 0.36 0.76 0.90 0 30 0
September 5, 2025 (Weekly) 8.35 9.25 12.05 0 0 0 152.00 0.70 0.98 1.10 0 12 0
September 5, 2025 (Weekly) 6.70 7.65 11.85 0 0 0 154.00 1.00 1.38 1.10 0 0 0
September 5, 2025 (Weekly) 5.30 6.00 8.50 0 0 0 156.00 1.40 1.88 1.70 0 0 0
September 5, 2025 (Weekly) 4.00 4.60 7.00 0 0 0 158.00 1.97 2.66 2.10 0 0 0
September 5, 2025 (Weekly) 2.80 3.50 5.70 0 0 0 160.00 2.78 3.40 2.62 0 0 0
September 5, 2025 (Weekly) 1.83 2.57 4.25 0 0 0 162.00 3.85 4.50 4.20 0.70 0 3
September 5, 2025 (Weekly) 1.08 1.79 3.20 0 0 0 164.00 5.10 5.95 4.40 0 10 0
September 5, 2025 (Weekly) 0.75 1.25 2.37 0 10 0 166.00 6.50 7.45 5.60 0 0 0
September 5, 2025 (Weekly) 0.35 0.85 1.60 0 0 0 168.00 8.10 9.15 7.00 0 0 0
September 5, 2025 (Weekly) 0.19 0.50 1.26 0 1 0 170.00 9.90 10.90 8.55 0 20 0
September 5, 2025 (Weekly) 0.03 0.46 0.80 0 12 0 172.00 11.35 12.90 10.20 0 0 0
September 5, 2025 (Weekly) 0.01 0.45 0.70 0 10 0 174.00 13.35 14.85 12.15 0 0 0
September 5, 2025 (Weekly) 0.01 0.40 0.49 0 10 0 176.00 15.35 16.80 14.00 0 0 0
September 5, 2025 (Weekly) 0 0.38 0.48 0 50 0 178.00 17.30 18.80 15.95 0 0 0
September 12, 2025 (Weekly) 8.10 8.85 11.20 0 0 0 154.00 2.00 2.50 2.18 0 0 0
September 12, 2025 (Weekly) 6.55 7.45 9.90 0 0 0 156.00 2.60 3.10 2.70 0 0 0
September 12, 2025 (Weekly) 5.25 6.05 8.25 0 0 0 158.00 3.20 3.90 3.25 0 0 0
September 12, 2025 (Weekly) 4.15 4.80 6.90 0 0 0 160.00 4.05 4.80 3.95 0 34 0
September 12, 2025 (Weekly) 3.30 3.95 5.90 0 0 0 162.00 5.05 5.80 4.85 0 0 0
September 12, 2025 (Weekly) 2.70 3.10 4.55 0 4 0 164.00 6.15 7.10 5.70 0 0 0
September 12, 2025 (Weekly) 1.71 2.40 3.65 0 10 0 166.00 7.45 8.40 6.85 0 0 0
September 12, 2025 (Weekly) 1.24 1.70 2.89 0 1 0 168.00 8.90 9.90 8.00 0 0 0
September 12, 2025 (Weekly) 0.80 1.30 2.27 0 2 0 170.00 10.45 11.45 9.50 0 0 0
September 12, 2025 (Weekly) 0.45 0.90 1.60 0 0 0 172.00 12.15 13.30 11.10 0 0 0
September 12, 2025 (Weekly) 0.21 0.83 1.20 0 30 0 174.00 13.60 15.15 12.70 0 0 0
September 12, 2025 (Weekly) 0.06 0.50 0.90 0 20 0 176.00 15.45 17.00 14.30 0 0 0
September 12, 2025 (Weekly) 0.03 0.48 0.70 0 30 0 178.00 17.40 18.90 16.25 0 0 0
September 26, 2025 (Weekly) 9.95 10.80 0 0 0 0 154.00 3.65 4.30 0 0 0 0
September 26, 2025 (Weekly) 8.60 9.50 11.80 0 0 0 156.00 4.30 5.20 4.40 0 0 0
September 26, 2025 (Weekly) 7.20 8.25 10.25 0 0 0 158.00 5.05 6.05 4.80 0 0 0
September 26, 2025 (Weekly) 6.05 7.10 8.95 0 0 0 160.00 5.80 6.80 5.80 0 0 0
September 26, 2025 (Weekly) 5.10 6.05 7.85 0 0 0 162.00 6.85 7.80 6.75 0 0 0
September 26, 2025 (Weekly) 4.30 5.10 6.80 0 0 0 164.00 7.90 8.90 7.65 0 0 0
September 26, 2025 (Weekly) 3.40 4.20 5.60 0 0 0 166.00 9.10 10.10 8.65 0 25 0
September 26, 2025 (Weekly) 2.81 3.50 4.80 0 5 0 168.00 10.40 11.45 9.75 0 0 0
September 26, 2025 (Weekly) 2.16 2.90 4.00 0 0 0 170.00 11.45 12.85 11.05 0 0 0
September 26, 2025 (Weekly) 1.70 2.20 3.30 0 0 0 172.00 12.90 14.35 12.35 0 0 0
September 26, 2025 (Weekly) 1.30 1.80 2.80 0 0 0 174.00 14.50 16.05 13.80 0 0 0
September 26, 2025 (Weekly) 0.90 1.40 2.10 0 0 0 176.00 16.15 17.60 15.35 0 0 0
September 26, 2025 (Weekly) 0.63 1.10 1.70 0 0 0 178.00 17.90 19.40 16.95 0 0 0
October 3, 2025 (Weekly) 10.70 11.85 0 0 0 0 154.00 4.45 5.25 0 0 0 0
October 3, 2025 (Weekly) 9.35 10.30 12.65 0 0 0 156.00 5.10 5.70 5.10 0 0 0
October 3, 2025 (Weekly) 8.15 9.10 11.10 0 0 0 158.00 5.85 6.85 5.70 0 0 0
October 3, 2025 (Weekly) 7.00 7.95 9.80 0 0 0 160.00 6.75 7.70 6.70 0 0 0
October 3, 2025 (Weekly) 5.95 6.90 8.75 0 0 0 162.00 7.65 8.65 7.55 0 0 0
October 3, 2025 (Weekly) 5.05 5.95 7.55 0 0 0 164.00 8.70 9.70 8.45 0 0 0
October 3, 2025 (Weekly) 4.20 5.05 6.60 0 0 0 166.00 9.85 10.70 9.45 0 0 0
October 3, 2025 (Weekly) 3.45 4.20 5.50 0 0 0 168.00 11.10 12.10 10.55 0 0 0
October 3, 2025 (Weekly) 2.89 3.60 4.70 0 0 0 170.00 12.45 13.45 11.75 0 0 0
October 3, 2025 (Weekly) 2.32 3.00 4.00 0 0 0 172.00 13.85 14.90 13.05 0 0 0
October 3, 2025 (Weekly) 1.81 2.20 3.40 0 0 0 174.00 15.40 16.40 14.45 0 0 0
October 10, 2025 (Weekly) 11.00 12.75 0 0 0 0 154.00 5.05 5.60 0 0 0 0
October 10, 2025 (Weekly) 9.95 11.15 0 0 0 0 156.00 5.65 6.50 0 0 0 0
October 10, 2025 (Weekly) 8.70 9.85 0 0 0 0 158.00 6.40 7.50 0 0 0 0
October 10, 2025 (Weekly) 7.60 8.70 0 0 0 0 160.00 7.25 8.10 0 0 0 0
October 10, 2025 (Weekly) 6.55 7.65 0 0 0 0 162.00 8.25 9.10 0 0 0 0
October 10, 2025 (Weekly) 5.60 6.50 0 0 0 0 164.00 9.30 10.20 0 0 0 0
October 10, 2025 (Weekly) 4.90 5.70 0 0 0 0 166.00 10.40 12.00 0 0 0 0
October 10, 2025 (Weekly) 4.10 4.90 0 0 0 0 168.00 11.25 12.85 0 0 0 0
October 10, 2025 (Weekly) 3.30 4.10 0 0 0 0 170.00 12.60 14.15 0 0 0 0
September 19, 2025 99.45 100.50 103.50 0 0 0 60.00 0 0.40 0.11 0 231 0
September 19, 2025 91.40 92.55 95.50 0 0 0 68.00 0 0.40 0.10 0 70 0
September 19, 2025 89.40 90.55 93.50 0 40 0 70.00 0 0.40 0.10 0 75 0
September 19, 2025 87.45 88.55 91.50 0 0 0 72.00 0 0.40 0.10 0 10 0
September 19, 2025 85.45 86.55 90.50 0 0 0 74.00 0 0.40 0.10 0 0 0
September 19, 2025 84.45 85.55 90.35 0 0 0 75.00 0 0.40 0.10 0 13 0
September 19, 2025 83.45 84.55 88.50 0 0 0 76.00 0 0.40 0.10 0 1 0
September 19, 2025 81.45 82.55 86.50 0 0 0 78.00 0 0.40 0.10 0 91 0
September 19, 2025 79.45 80.55 83.50 0 77 0 80.00 0 0.40 0.10 0 65 0
September 19, 2025 77.50 78.45 81.50 0 10 0 82.00 0 0.40 0.10 0 0 0
September 19, 2025 75.50 76.45 79.50 0 10 0 84.00 0 0.40 0.10 0 0 0
September 19, 2025 74.50 75.55 78.50 0 193 0 85.00 0 0.39 0.10 0 80 0
September 19, 2025 73.50 74.55 77.50 0 0 0 86.00 0 0.39 0.10 0 0 0
September 19, 2025 71.50 72.60 75.50 0 0 0 88.00 0 0.39 0.10 0 0 0
September 19, 2025 69.45 70.50 73.50 0 40 0 90.00 0 0.39 0.10 0 16 0
September 19, 2025 67.55 68.50 72.75 0 24 0 92.00 0 0.39 0.10 0 0 0
September 19, 2025 65.55 66.50 71.45 0 0 0 94.00 0 0.39 0.10 0 0 0
September 19, 2025 64.55 65.50 69.75 0 11 0 95.00 0 0.39 0.11 0 5 0
September 19, 2025 63.55 64.50 68.55 0 0 0 96.00 0 0.39 0.13 0 2 0
September 19, 2025 61.55 62.50 66.55 0 0 0 98.00 0 0.39 0.16 0 1 0
September 19, 2025 59.55 60.55 63.75 0 35 0 100.00 0 0.10 0.10 0 19 0
September 19, 2025 54.65 55.60 60.55 0 21 0 105.00 0.01 0.42 0.32 0 34 0
September 19, 2025 49.65 50.55 53.80 0 107 0 110.00 0.01 0.44 0.45 0 12 0
September 19, 2025 44.70 45.60 48.70 0 1 0 115.00 0.06 0.48 0.50 0 22 0
September 19, 2025 39.85 41.05 43.90 0 37 0 120.00 0.14 0.46 0.49 0 8 0
September 19, 2025 34.90 35.85 39.05 0 0 0 125.00 0.22 0.57 0.58 0 26 0
September 19, 2025 30.05 31.00 34.15 0 40 0 130.00 0.28 0.70 0.73 0 571 0
September 19, 2025 25.20 26.25 29.25 0 6 0 135.00 0.41 0.90 0.94 0 22 0
September 19, 2025 20.60 21.55 24.55 0 25 0 140.00 0.84 1.18 1.10 0 57 0
September 19, 2025 15.70 17.30 19.95 0 0 0 145.00 1.20 1.70 1.40 0 33 2
September 19, 2025 11.60 13.15 15.55 0 15 0 150.00 2.00 2.50 2.30 0 2 0
September 19, 2025 9.05 9.95 0 0 0 0 154.00 2.92 3.60 0 0 0 0
September 19, 2025 8.30 9.20 11.45 0 2 0 155.00 3.20 3.90 3.40 0 8 0
September 19, 2025 7.70 8.55 10.70 0 0 0 156.00 3.50 4.20 3.85 0 5 0
September 19, 2025 6.30 7.30 9.30 0 0 0 158.00 4.20 5.00 4.30 0 0 0
September 19, 2025 5.15 6.15 5.00 -3.05 32 2 160.00 5.05 5.80 4.80 -0.20 3 1
September 19, 2025 4.10 5.10 6.95 0 1 0 162.00 6.00 6.90 6.00 0 0 0
September 19, 2025 3.50 4.20 5.70 0 0 0 164.00 7.10 8.00 6.90 0 0 0
September 19, 2025 3.10 3.80 5.20 0 65 0 165.00 7.70 8.60 7.35 0 61 0
September 19, 2025 2.70 3.45 4.80 0 0 0 166.00 8.35 9.30 7.85 0 0 0
September 19, 2025 2.10 2.76 3.90 0 0 0 168.00 9.70 10.70 9.05 0 0 0
September 19, 2025 1.43 2.22 3.20 0 51 0 170.00 10.75 12.20 10.30 0 10 0
September 19, 2025 1.20 1.50 2.40 0 0 0 172.00 12.35 13.75 11.80 0 0 0
September 19, 2025 0.71 1.20 1.90 0 5 0 174.00 14.00 15.45 13.20 0 0 0
September 19, 2025 0.60 1.10 1.70 0 75 0 175.00 14.90 16.30 14.00 0 0 0
September 19, 2025 0.16 0.73 1.00 0 59 0 180.00 19.50 21.10 18.40 0 0 0
September 19, 2025 0.02 0.48 0.59 0 3 0 185.00 24.25 25.95 23.15 0 0 0
September 19, 2025 0.01 0.48 0.49 0 0 0 190.00 29.25 30.90 28.00 0 0 0
October 17, 2025 85.65 86.85 89.80 0 0 0 74.00 0 0.30 0.28 0 1 0
October 17, 2025 83.60 84.85 89.70 0 0 0 76.00 0 0.31 0.30 0 90 0
October 17, 2025 81.65 82.75 85.80 0 0 0 78.00 0 0.29 0.49 0 3 0
October 17, 2025 79.70 80.75 83.85 0 5 0 80.00 0 0.25 0.17 0 6 0
October 17, 2025 77.75 78.80 83.65 0 0 0 82.00 0 0.33 0.20 0 1 0
October 17, 2025 75.80 76.80 81.05 0 0 0 84.00 0.02 0.30 0.24 0 0 0
October 17, 2025 73.85 74.85 77.90 0 0 0 86.00 0.05 0.31 0.28 0 0 0
October 17, 2025 71.75 72.85 76.15 0 0 0 88.00 0.08 0.33 0.33 0 0 0
October 17, 2025 69.95 70.90 75.20 0 4 0 90.00 0.11 0.36 0.37 0 51 0
October 17, 2025 67.95 68.95 71.95 0 1 0 92.00 0.09 0.44 0.42 0 0 0
October 17, 2025 66.00 66.95 70.00 0 0 0 94.00 0.17 0.42 0.46 0 12 0
October 17, 2025 63.90 65.10 68.05 0 5 0 96.00 0.20 0.46 0.50 0 14 0
October 17, 2025 62.05 63.15 66.45 0 2 0 98.00 0.17 0.50 0.52 0 12 0
October 17, 2025 60.00 61.25 64.50 0 14 0 100.00 0.23 0.49 0.50 0 1 0
October 17, 2025 55.20 56.55 59.65 0 8 0 105.00 0.32 0.64 0.59 0 43 0
October 17, 2025 50.35 51.70 54.30 0 32 0 110.00 0.44 0.75 0.80 0 50 0
October 17, 2025 45.55 47.00 49.50 0 2 0 115.00 0.58 1.01 1.05 0 12 0
October 17, 2025 40.80 42.20 45.15 0 5 0 120.00 0.72 1.10 1.23 0 42 0
October 17, 2025 36.15 37.40 40.35 0 13 0 125.00 0.91 1.30 1.20 0 47 0
October 17, 2025 31.25 32.50 35.60 0 0 0 130.00 1.30 1.80 1.50 0 20 0
October 17, 2025 26.70 28.00 30.80 0 0 0 135.00 1.68 2.10 2.00 0 33 0
October 17, 2025 22.10 23.55 26.35 0 1 0 140.00 2.31 2.90 2.50 -0.34 1 4
October 17, 2025 18.05 19.40 21.85 0 0 0 145.00 3.15 3.70 3.55 0 3 0
October 17, 2025 14.20 15.95 18.25 0 2 0 150.00 4.35 5.00 4.50 0 50 0
October 17, 2025 11.05 12.25 14.60 0 2 0 155.00 5.80 6.60 6.30 0 3 0
October 17, 2025 8.30 9.20 9.80 -1.40 20 2 160.00 7.80 9.00 7.80 0 2 0
October 17, 2025 5.80 6.85 8.45 0 2 0 165.00 10.40 11.20 10.00 0 0 0
October 17, 2025 3.85 4.60 4.30 -1.95 13 2 170.00 13.25 14.30 13.10 0 0 0
October 17, 2025 2.57 3.20 4.20 0 25 0 175.00 16.55 18.05 16.25 0 0 0
October 17, 2025 1.50 2.00 2.90 0 15 0 180.00 20.55 22.05 19.90 0 2 0
October 17, 2025 0.80 1.30 1.80 0 2 0 185.00 24.50 26.70 24.15 0 0 0
October 17, 2025 0.42 0.80 1.20 0 0 0 190.00 29.55 31.30 28.65 0 0 0
November 21, 2025 78.15 80.05 82.50 0 0 0 82.00 0.33 0.70 0.60 0 1 0
November 21, 2025 76.20 77.55 80.80 0 0 0 84.00 0.37 0.70 0.66 0 0 0
November 21, 2025 74.35 75.65 79.90 0 0 0 86.00 0.42 0.80 0.70 0 0 0
November 21, 2025 72.35 73.70 77.70 0 0 0 88.00 0.42 0.80 0.79 0 0 0
November 21, 2025 70.45 71.85 75.80 0 0 0 90.00 0.52 0.89 0.80 0 0 0
November 21, 2025 68.45 69.80 74.10 0 0 0 92.00 0.54 0.90 0.90 0 0 0
November 21, 2025 66.55 68.00 72.15 0 0 0 94.00 0.62 0.92 0.93 0 1 0
November 21, 2025 64.60 66.20 70.25 0 0 0 96.00 0.68 1.00 1.00 0 0 0
November 21, 2025 62.65 64.40 67.85 0 0 0 98.00 0.69 1.15 1.10 0 0 0
November 21, 2025 60.80 62.25 0 0 1 1 100.00 0.76 1.24 1.20 0 20 0
November 21, 2025 56.10 57.75 60.30 0 1 0 105.00 0.94 1.46 1.39 0 0 0
November 21, 2025 51.40 53.00 55.75 0 187 0 110.00 1.20 1.70 1.60 0 20 0
November 21, 2025 46.80 48.40 51.30 0 0 0 115.00 1.50 2.00 1.90 0 2 0
November 21, 2025 42.30 43.80 46.75 0 4 0 120.00 2.00 2.40 2.44 0 0 0
November 21, 2025 37.90 39.45 41.95 0 0 0 125.00 2.50 2.99 2.92 0 26 0
November 21, 2025 33.50 35.10 37.45 0 0 0 130.00 3.10 3.65 3.35 0 12 0
November 21, 2025 29.15 30.90 33.20 0 0 0 135.00 3.80 4.40 4.20 0 38 0
November 21, 2025 25.05 26.75 29.30 0 17 0 140.00 4.85 5.45 5.10 0 5 0
November 21, 2025 21.50 22.70 25.30 0 0 0 145.00 6.05 6.60 6.55 0 2 0
November 21, 2025 18.25 19.30 21.50 0 1 0 150.00 7.50 8.00 7.95 0 3 0
November 21, 2025 14.95 16.10 18.15 0 23 0 155.00 9.35 10.10 9.35 0 0 0
November 21, 2025 12.30 13.20 15.10 0 2 0 160.00 11.50 12.20 11.25 0 19 0
November 21, 2025 10.10 10.45 12.40 0 300 0 165.00 13.95 14.75 13.55 0 401 0
November 21, 2025 7.90 8.35 8.00 -2.25 1 2 170.00 16.65 17.65 16.20 0 19 0
November 21, 2025 6.05 6.60 7.85 0 30 0 175.00 19.75 20.90 19.25 0 0 0
November 21, 2025 4.50 5.15 6.20 0 22 0 180.00 23.00 24.50 22.70 0 0 0
November 21, 2025 3.25 4.00 4.90 0 4 0 185.00 26.85 28.50 26.25 0 0 0
November 21, 2025 2.30 3.00 3.80 0 16 0 190.00 30.90 32.50 30.30 0 0 0
December 19, 2025 99.85 101.35 104.35 0 4 0 60.00 0.08 0.49 0.28 0 148 0
December 19, 2025 94.90 96.35 99.40 0 0 0 65.00 0.16 0.50 0.41 0 150 0
December 19, 2025 90.25 92.10 94.55 0 120 0 70.00 0.22 0.60 0.56 0 73 0
December 19, 2025 85.35 87.25 89.70 0 0 0 75.00 0.33 0.70 0.70 0 89 0
December 19, 2025 80.50 81.95 84.95 0 144 0 80.00 0.44 0.89 0.80 0 43 0
December 19, 2025 75.60 77.15 80.35 0 41 0 85.00 0.63 0.99 0.90 0 11 0
December 19, 2025 70.70 72.55 76.55 0 47 0 90.00 0.73 1.20 1.10 0 34 0
December 19, 2025 67.05 68.80 71.75 0 0 0 94.00 0.88 1.30 1.30 0 0 0
December 19, 2025 66.15 67.85 70.50 0 0 0 95.00 0.92 1.40 1.30 0 14 0
December 19, 2025 65.15 67.10 69.55 0 0 0 96.00 0.96 1.40 1.40 0 12 0
December 19, 2025 63.30 64.75 67.95 0 0 0 98.00 1.04 1.50 1.40 0 0 0
December 19, 2025 61.40 62.90 66.10 0 72 0 100.00 1.13 1.60 1.50 0 23 0
December 19, 2025 56.60 58.30 61.40 0 0 0 105.00 1.40 1.90 1.80 0 50 0
December 19, 2025 52.05 53.80 56.80 0 47 0 110.00 1.80 2.30 2.36 0 11 0
December 19, 2025 47.45 49.50 52.25 0 0 0 115.00 2.18 2.76 2.75 0 20 0
December 19, 2025 43.20 45.15 47.70 0 53 0 120.00 2.69 3.30 3.20 0 11 0
December 19, 2025 38.75 40.65 43.10 0 14 0 125.00 3.40 3.95 4.05 0 10 0
December 19, 2025 34.20 36.40 38.80 0 2 0 130.00 4.10 4.70 4.60 0 0 0
December 19, 2025 30.15 32.45 34.65 0 0 0 135.00 4.80 5.60 5.10 0 2 1
December 19, 2025 26.95 28.00 29.90 -0.80 55 8 140.00 5.90 6.80 6.60 0 1 0
December 19, 2025 22.75 24.40 26.75 0 0 0 145.00 7.25 8.15 7.85 0 0 0
December 19, 2025 19.70 21.05 23.25 0 0 0 150.00 8.85 9.85 9.25 0 1 0
December 19, 2025 16.65 17.95 20.05 0 0 0 155.00 10.70 11.70 10.90 0 2 0
December 19, 2025 14.25 15.15 0 0 11 1 160.00 12.85 13.90 12.95 0 5 0
December 19, 2025 11.70 12.65 14.40 0 2 0 165.00 15.30 16.35 15.25 0 0 0
December 19, 2025 9.50 10.10 12.45 0 1 0 170.00 17.95 19.25 17.85 0 0 0
December 19, 2025 7.55 8.25 9.60 0 2 0 175.00 21.00 22.30 20.80 0 0 0
December 19, 2025 5.85 6.65 7.85 0 1 0 180.00 24.50 25.70 24.10 0 0 0
December 19, 2025 4.45 5.40 6.40 0 5 0 185.00 27.65 29.40 27.60 0 0 0
December 19, 2025 3.40 4.20 5.10 0 0 0 190.00 31.55 33.25 31.40 0 0 0
January 16, 2026 27.45 29.50 32.05 0 0 0 140.00 6.75 7.80 7.50 0 11 0
January 16, 2026 24.50 25.70 28.35 0 0 0 145.00 8.20 9.15 8.85 0 2 0
January 16, 2026 20.85 22.40 24.60 0 0 0 150.00 9.85 10.75 10.30 0 1 0
January 16, 2026 18.10 19.35 21.45 0 0 0 155.00 11.75 12.70 12.10 0 0 0
January 16, 2026 15.25 16.55 18.50 0 1 0 160.00 13.90 14.95 14.05 0 0 0
January 16, 2026 13.10 14.05 15.80 0 0 0 165.00 16.35 17.45 16.35 0 0 0
January 16, 2026 10.85 11.60 13.45 0 6 0 170.00 19.10 20.25 18.95 0 0 0
January 16, 2026 8.85 9.70 11.15 0 1 0 175.00 22.15 23.35 21.85 0 0 0
January 16, 2026 7.10 8.00 9.30 0 0 0 180.00 25.45 26.70 25.20 0 0 0
January 16, 2026 5.60 6.65 7.75 0 10 0 185.00 28.85 30.40 28.50 0 0 0
January 16, 2026 4.50 5.30 6.45 0 0 0 190.00 32.20 34.10 32.25 0 0 0
February 20, 2026 26.80 28.05 30.35 0 0 0 145.00 10.10 10.85 10.50 0 0 0
February 20, 2026 23.45 24.95 27.00 0 0 0 150.00 11.85 12.70 12.10 0 0 0
February 20, 2026 20.60 21.50 23.95 0 0 0 155.00 13.85 14.75 13.90 0 0 0
February 20, 2026 18.15 18.75 20.70 0 0 0 160.00 16.05 17.00 16.05 0 0 0
February 20, 2026 15.65 16.25 18.40 0 0 0 165.00 18.40 19.45 18.40 0 0 0
February 20, 2026 13.35 14.00 15.70 0 0 0 170.00 21.25 22.25 21.00 0 0 0
February 20, 2026 11.30 12.00 13.55 0 0 0 175.00 23.95 25.25 23.90 0 0 0
February 20, 2026 9.45 10.30 11.65 0 0 0 180.00 27.25 28.55 27.15 0 0 0
February 20, 2026 7.85 8.75 10.00 0 0 0 185.00 30.30 32.10 30.35 0 0 0
March 20, 2026 100.60 102.30 105.30 0 4 0 60.00 0.41 1.04 0.96 0 46 0
March 20, 2026 95.85 98.10 100.55 0 0 0 65.00 0.70 1.19 1.19 0 20 0
March 20, 2026 90.90 93.45 95.90 0 0 0 70.00 0.72 1.41 1.29 0 9 0
March 20, 2026 86.15 88.80 91.40 0 40 0 75.00 0.91 1.57 1.40 0 0 0
March 20, 2026 81.45 83.70 87.75 0 1 0 80.00 1.12 1.82 1.60 0 0 0
March 20, 2026 76.90 79.05 82.15 0 0 0 85.00 1.37 2.12 2.16 0 1 0
March 20, 2026 72.35 74.55 77.55 0 24 0 90.00 1.66 2.41 2.10 0 56 0
March 20, 2026 67.75 70.10 73.65 0 25 0 95.00 1.93 2.82 2.40 0 20 0
March 20, 2026 63.20 65.30 68.40 0 7 0 100.00 2.45 3.00 2.90 0 55 0
March 20, 2026 54.60 56.60 53.90 -5.40 3 1 110.00 3.50 4.00 4.20 0 110 0
March 20, 2026 46.20 48.05 50.70 0 4 0 120.00 4.80 5.50 5.30 0 3 0
March 20, 2026 38.55 40.25 42.80 0 1 0 130.00 6.75 7.70 7.40 0 2 0
March 20, 2026 30.50 32.70 35.15 0 2 0 140.00 9.40 10.50 10.00 0 0 0
March 20, 2026 24.60 26.30 28.45 0 0 0 150.00 12.95 13.95 13.35 0 0 0
March 20, 2026 19.40 20.30 22.30 0 36 0 160.00 17.05 18.25 17.30 0 31 0
March 20, 2026 14.60 15.60 17.30 0 6 0 170.00 22.25 23.50 22.20 0 0 0
March 20, 2026 10.65 11.75 13.25 0 24 0 180.00 28.25 29.75 28.25 0 0 0
March 20, 2026 7.50 8.85 10.00 0 0 0 190.00 35.15 36.85 35.05 0 0 0
March 20, 2026 5.10 6.60 7.30 0 31 0 200.00 42.90 44.55 42.70 0 0 0
June 19, 2026 73.70 76.45 79.55 0 13 0 90.00 2.70 3.50 3.40 0 3 0
June 19, 2026 69.45 72.25 75.10 0 0 0 95.00 3.20 4.00 3.90 0 0 0
June 19, 2026 65.15 67.70 70.75 0 0 0 100.00 3.60 5.45 4.40 0 10 0
June 19, 2026 56.90 59.35 61.90 0 6 0 110.00 4.90 6.70 7.45 0 0 0
June 19, 2026 48.90 50.90 53.85 0 51 0 120.00 6.30 8.55 8.30 0 17 0
June 19, 2026 41.65 43.45 46.00 0 20 0 130.00 8.55 10.90 10.50 0 10 0
June 19, 2026 34.80 36.60 39.05 0 2 0 140.00 12.60 13.75 21.15 0 15 0
June 19, 2026 29.15 30.35 33.80 0 16 0 150.00 15.95 17.35 16.75 0 0 0
June 19, 2026 23.80 24.85 28.20 0 24 0 160.00 20.20 21.75 28.75 0 4 0
June 19, 2026 18.80 20.05 29.65 0 0 0 170.00 25.20 26.95 26.35 0 0 0
June 19, 2026 15.00 16.10 18.50 0 292 0 180.00 31.40 33.00 32.50 0 40 0
June 19, 2026 11.60 12.85 14.90 0 0 0 190.00 38.00 39.75 38.90 0 0 0
June 19, 2026 8.15 10.25 10.65 0 525 0 200.00 45.15 47.25 45.40 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.