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: November 5, 2025 at 5:13 p.m.   (Real-time)

  • Last price: 198.090
  • Net change: 3.290
  • Bid price: 197.120
  • Ask price: 198.250
  • 30-day historical volatility: 30.07%
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: 3,168
Volume: 26
Open interest: 4,432
Volume: 67
November 7, 2025 (Weekly) 15.95 19.45 19.45 0 0 0 182.00 0.11 4.15 4.15 -0.70 9 11
November 7, 2025 (Weekly) 14.40 17.70 17.70 0 0 0 184.00 0.62 4.45 4.45 0 0 0
November 7, 2025 (Weekly) 12.95 16.00 16.00 0 0 0 186.00 1.21 4.65 4.65 -1.20 0 40
November 7, 2025 (Weekly) 12.15 14.15 14.15 0 0 0 188.00 1.87 5.10 5.10 0 1 0
November 7, 2025 (Weekly) 10.30 13.00 13.00 0 1 0 190.00 3.25 4.90 4.90 -2.50 2 1
November 7, 2025 (Weekly) 9.05 11.70 11.70 0 10 0 192.00 3.35 6.20 6.20 0 1 0
November 7, 2025 (Weekly) 7.80 10.50 10.50 0 0 0 194.00 4.15 6.95 6.95 -1.65 5 1
November 7, 2025 (Weekly) 6.70 9.40 9.40 0 3 0 196.00 4.85 7.35 7.35 0 0 0
November 7, 2025 (Weekly) 6.05 8.70 8.70 0 0 0 198.00 6.00 8.85 8.85 0 2 0
November 7, 2025 (Weekly) 4.65 7.45 7.45 -0.35 4 2 200.00 7.00 9.85 9.85 0 0 0
November 7, 2025 (Weekly) 3.65 6.65 6.65 -0.20 2 1 202.00 8.10 11.00 11.00 0 0 0
November 7, 2025 (Weekly) 2.78 6.05 6.05 0.40 18 1 204.00 9.15 12.30 12.30 0 0 0
November 7, 2025 (Weekly) 1.88 5.55 5.55 0 1 0 206.00 10.25 13.75 13.75 0 0 0
November 7, 2025 (Weekly) 0.98 5.25 5.25 0 4 0 208.00 11.35 15.35 15.35 0 0 0
November 7, 2025 (Weekly) 1.20 5.00 5.00 0 3 0 210.00 12.85 17.10 17.10 0 0 0
November 7, 2025 (Weekly) 0 4.90 4.90 0 0 0 212.00 14.55 18.95 18.95 0 0 0
November 7, 2025 (Weekly) 0 4.75 4.75 0 0 0 214.00 16.15 20.75 20.75 0 0 0
November 7, 2025 (Weekly) 0 4.60 4.60 0 2 0 216.00 18.40 22.65 22.65 0 0 0
November 7, 2025 (Weekly) 0 4.40 4.40 0 0 0 218.00 19.70 24.50 24.50 0 0 0
November 7, 2025 (Weekly) 0 4.10 4.10 0 0 0 220.00 22.10 24.85 24.85 0 0 0
November 7, 2025 (Weekly) 0 3.75 3.75 0 0 0 222.00 23.65 26.35 26.35 0 0 0
November 7, 2025 (Weekly) 0 3.30 3.30 0 0 0 224.00 25.35 28.15 28.15 0 0 0
November 7, 2025 (Weekly) 0 2.90 2.90 0 0 0 226.00 27.25 30.05 30.05 0 0 0
November 7, 2025 (Weekly) 0 2.20 2.20 0 0 0 228.00 29.15 31.95 31.95 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 230.00 31.35 34.35 34.35 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 232.00 32.95 35.90 35.90 0 0 0
November 14, 2025 (Weekly) 18.00 19.60 19.65 0 0 0 182.00 1.29 3.55 3.55 0 0 0
November 14, 2025 (Weekly) 15.65 18.65 18.75 0 0 0 184.00 1.76 4.20 4.20 0 1 0
November 14, 2025 (Weekly) 14.20 17.05 17.05 0 0 0 186.00 2.29 5.05 5.05 0 0 0
November 14, 2025 (Weekly) 12.80 15.35 15.35 0 0 0 188.00 2.89 5.65 5.65 0 0 0
November 14, 2025 (Weekly) 11.40 14.00 14.00 0 0 0 190.00 3.60 6.25 6.25 0 6 0
November 14, 2025 (Weekly) 10.15 12.60 12.60 0 0 0 192.00 4.35 7.05 7.05 0 0 0
November 14, 2025 (Weekly) 8.95 11.45 11.45 0 0 0 194.00 5.15 7.85 7.85 0 0 0
November 14, 2025 (Weekly) 7.80 10.35 10.35 0 0 0 196.00 6.00 8.70 8.70 0 0 0
November 14, 2025 (Weekly) 6.65 9.30 9.30 0 0 0 198.00 6.95 9.70 9.70 0 0 0
November 14, 2025 (Weekly) 5.70 8.35 8.35 0 2 0 200.00 8.00 10.65 10.65 0 0 0
November 14, 2025 (Weekly) 4.70 7.50 7.50 0 0 0 202.00 9.05 11.80 11.80 0 0 0
November 14, 2025 (Weekly) 3.85 6.70 6.70 0 0 1 204.00 10.20 12.90 12.90 0 0 0
November 14, 2025 (Weekly) 3.60 5.55 5.55 0 0 0 206.00 11.40 14.15 14.15 0 0 0
November 14, 2025 (Weekly) 2.26 5.40 5.40 0 1 0 208.00 12.60 15.60 15.60 0 0 0
November 14, 2025 (Weekly) 1.51 4.25 4.25 0 2 0 210.00 13.90 17.05 17.05 0 0 0
November 14, 2025 (Weekly) 0.85 3.70 3.70 0 1 0 212.00 15.25 18.65 18.65 0 0 0
November 14, 2025 (Weekly) 2.10 2.80 2.80 0 0 0 214.00 16.75 20.30 20.30 0 0 0
November 14, 2025 (Weekly) 1.27 2.78 2.78 0 0 0 216.00 18.30 22.00 22.00 0 0 0
November 14, 2025 (Weekly) 1.50 2.00 2.00 0 0 0 218.00 19.95 23.70 23.70 0 0 0
November 14, 2025 (Weekly) 0 3.60 3.60 0.05 0 1 220.00 21.70 25.45 25.45 0 0 0
November 14, 2025 (Weekly) 0 3.15 3.15 0 0 0 222.00 23.85 27.20 27.20 0 0 0
November 14, 2025 (Weekly) 0.57 1.33 1.33 0 0 0 224.00 25.75 28.65 28.65 0 0 0
November 14, 2025 (Weekly) 0 2.69 2.69 0 0 0 226.00 27.75 30.40 30.40 0 0 0
November 14, 2025 (Weekly) 0 2.46 2.46 0 0 0 228.00 29.75 32.20 32.20 0 0 0
November 14, 2025 (Weekly) 0 2.22 2.22 0 0 0 230.00 31.25 33.95 33.95 0 0 0
November 14, 2025 (Weekly) 0 1.80 1.80 0 0 0 232.00 32.95 35.75 35.75 0 0 0
November 28, 2025 (Weekly) 19.50 21.35 21.35 0 0 0 182.00 2.78 5.00 5.00 0 0 0
November 28, 2025 (Weekly) 17.40 20.05 20.05 0 0 0 184.00 3.30 5.85 5.85 0 2 0
November 28, 2025 (Weekly) 15.95 18.70 18.80 0 0 0 186.00 3.95 6.45 6.45 0 0 0
November 28, 2025 (Weekly) 14.55 17.20 17.20 0 0 0 188.00 4.55 7.10 7.10 0 0 0
November 28, 2025 (Weekly) 13.25 16.00 16.00 0 0 0 190.00 5.35 7.75 7.75 0 0 0
November 28, 2025 (Weekly) 12.00 14.80 14.90 0 0 0 192.00 6.00 8.55 8.55 0 0 0
November 28, 2025 (Weekly) 10.85 13.60 13.70 0 0 0 194.00 6.60 9.40 9.40 0 0 0
November 28, 2025 (Weekly) 9.65 12.50 12.60 0 0 0 196.00 7.75 10.30 10.30 0 0 0
November 28, 2025 (Weekly) 8.60 11.40 11.40 0 0 0 198.00 8.65 11.20 11.20 0 0 0
November 28, 2025 (Weekly) 7.50 10.05 10.05 0 0 0 200.00 9.65 12.15 12.15 0 0 0
November 28, 2025 (Weekly) 6.55 9.10 9.10 0 0 0 202.00 10.25 13.25 13.25 0 0 0
November 28, 2025 (Weekly) 5.60 8.25 8.25 0 1 0 204.00 11.80 14.40 14.40 0 0 0
November 28, 2025 (Weekly) 4.75 7.45 7.45 0 0 0 206.00 12.95 15.50 15.50 0 0 0
November 28, 2025 (Weekly) 4.00 6.75 6.75 0 0 0 208.00 13.70 16.75 16.75 0 0 0
November 28, 2025 (Weekly) 3.25 6.10 6.10 0 7 0 210.00 15.50 18.05 18.05 0 0 0
November 28, 2025 (Weekly) 2.76 5.65 5.65 0 0 0 212.00 16.40 19.50 19.50 0 0 0
November 28, 2025 (Weekly) 1.97 5.15 5.15 0 0 0 214.00 18.25 20.95 20.95 0 0 0
November 28, 2025 (Weekly) 2.41 4.75 4.75 0 0 0 216.00 20.55 22.90 22.55 0 0 0
November 28, 2025 (Weekly) 0.90 4.25 4.25 0 0 0 218.00 21.30 24.15 24.15 0 0 0
November 28, 2025 (Weekly) 1.90 4.05 4.05 0 0 0 220.00 23.75 25.75 25.75 0 0 0
November 28, 2025 (Weekly) 0.12 3.60 3.60 0 0 0 222.00 25.45 27.40 27.40 0 0 0
November 28, 2025 (Weekly) 0 3.30 3.30 0 0 0 224.00 27.15 29.15 29.15 0 0 0
November 28, 2025 (Weekly) 0 3.05 3.05 0 0 0 226.00 28.95 30.90 30.90 0 0 0
November 28, 2025 (Weekly) 0 2.83 2.83 0 0 0 228.00 30.10 32.60 32.60 0 0 0
November 28, 2025 (Weekly) 0 2.60 2.60 0 0 0 230.00 32.25 34.40 34.40 0 0 0
November 28, 2025 (Weekly) 0 2.38 2.38 -0.21 0 3 232.00 33.45 36.05 36.05 0 0 0
December 5, 2025 (Weekly) 18.25 20.70 20.70 0 0 0 184.00 5.10 6.00 6.00 0 0 0
December 5, 2025 (Weekly) 16.80 19.30 19.30 0 0 0 186.00 4.65 7.10 7.10 0 0 0
December 5, 2025 (Weekly) 15.45 18.10 18.20 0 0 0 188.00 5.20 7.75 7.75 0 0 0
December 5, 2025 (Weekly) 14.15 16.80 16.80 0 0 0 190.00 6.05 8.45 8.45 0 0 0
December 5, 2025 (Weekly) 12.90 15.55 15.55 0 0 0 192.00 6.80 9.30 9.30 0 0 0
December 5, 2025 (Weekly) 11.70 14.45 14.55 0 0 0 194.00 7.65 10.15 10.15 0 0 0
December 5, 2025 (Weekly) 10.55 13.30 13.30 0 0 0 196.00 8.45 10.65 10.65 0 0 0
December 5, 2025 (Weekly) 9.80 12.30 12.30 0 0 0 198.00 9.45 11.95 11.95 0 0 0
December 5, 2025 (Weekly) 8.45 11.35 11.35 0 0 0 200.00 10.45 12.90 12.90 0 0 0
December 5, 2025 (Weekly) 7.45 9.90 9.90 0 0 0 202.00 11.40 13.95 13.95 0 0 0
December 5, 2025 (Weekly) 6.55 9.05 9.05 0 0 0 204.00 12.55 15.05 15.05 0 0 0
December 5, 2025 (Weekly) 5.60 8.55 8.55 0 5 0 206.00 13.70 16.20 16.20 0 0 0
December 5, 2025 (Weekly) 4.85 7.45 7.45 0 0 0 208.00 14.95 17.40 17.40 0 0 0
December 5, 2025 (Weekly) 4.10 6.75 6.75 0 0 0 210.00 16.20 18.75 18.75 0 0 0
December 5, 2025 (Weekly) 3.35 6.15 6.15 0 0 0 212.00 17.55 20.05 20.05 0 0 0
December 5, 2025 (Weekly) 2.98 5.75 5.75 0 0 0 214.00 18.95 21.50 21.50 0 0 0
December 5, 2025 (Weekly) 2.88 5.25 5.25 0 0 0 216.00 20.40 23.15 23.15 0 0 0
December 5, 2025 (Weekly) 1.62 4.70 4.70 0 0 0 218.00 21.95 24.75 24.75 0 0 0
December 5, 2025 (Weekly) 1.16 4.45 4.45 0 0 0 220.00 24.15 26.15 26.15 0 0 0
December 5, 2025 (Weekly) 0.75 4.00 4.00 0 0 0 222.00 25.55 27.80 27.80 0 0 0
December 5, 2025 (Weekly) 0.41 3.80 3.80 0 0 0 224.00 27.15 29.40 29.40 0 0 0
December 5, 2025 (Weekly) 0.12 3.50 3.50 0 11 0 226.00 28.85 31.15 31.15 0 0 0
December 5, 2025 (Weekly) 0 3.15 3.15 0 0 0 228.00 30.65 32.90 32.90 0 0 0
December 5, 2025 (Weekly) 0 3.00 3.00 0 0 0 230.00 32.45 34.60 34.60 0 0 0
December 5, 2025 (Weekly) 0 2.79 2.79 0 0 0 232.00 34.45 36.30 36.30 0 0 0
December 12, 2025 (Weekly) 19.00 21.40 21.40 0 0 0 184.00 4.80 7.10 7.10 0 0 0
December 12, 2025 (Weekly) 17.65 20.15 20.25 0 0 0 186.00 5.20 7.75 7.75 0 0 0
December 12, 2025 (Weekly) 16.25 18.80 18.80 0 0 0 188.00 6.05 8.40 8.40 0 0 0
December 12, 2025 (Weekly) 14.95 17.60 17.70 0 0 0 190.00 6.80 9.15 9.15 0 0 0
December 12, 2025 (Weekly) 13.75 16.40 16.50 0 0 0 192.00 7.40 9.65 9.65 0 0 0
December 12, 2025 (Weekly) 12.55 14.85 14.85 0 0 0 194.00 8.40 10.85 10.85 0 0 0
December 12, 2025 (Weekly) 11.40 13.70 13.70 0 0 0 196.00 9.05 11.75 11.75 0 1 0
December 12, 2025 (Weekly) 10.35 12.65 12.65 0 0 0 198.00 10.20 12.65 12.65 0 0 0
December 12, 2025 (Weekly) 9.90 11.05 11.05 0 0 0 200.00 11.20 13.65 13.65 0 0 0
December 12, 2025 (Weekly) 8.30 10.70 10.70 0 0 0 202.00 12.15 14.65 14.65 0 0 0
December 12, 2025 (Weekly) 7.35 9.80 9.80 0 0 0 204.00 13.00 15.75 15.75 0 0 0
December 12, 2025 (Weekly) 6.50 8.95 8.95 0 0 0 206.00 14.05 16.90 16.90 0 0 0
December 12, 2025 (Weekly) 5.65 8.20 8.20 0 0 0 208.00 15.15 18.05 18.05 0 0 0
December 12, 2025 (Weekly) 4.90 7.45 7.45 0 0 0 210.00 16.45 19.35 19.35 0 0 0
November 21, 2025 115.20 116.95 117.25 0 0 0 82.00 0 0.49 0.49 0 1 0
November 21, 2025 113.20 114.90 115.30 0 0 0 84.00 0 0.49 0.49 0 0 0
November 21, 2025 111.25 112.95 113.25 0 0 0 86.00 0 0.49 0.49 0 0 0
November 21, 2025 109.30 110.90 111.30 0 0 0 88.00 0 0.49 0.49 0 0 0
November 21, 2025 107.30 108.90 109.30 0 0 0 90.00 0 0.75 0.75 0 0 0
November 21, 2025 105.25 106.95 107.25 0 0 0 92.00 0 0.49 0.49 0 0 0
November 21, 2025 103.25 104.95 105.25 0 0 0 94.00 0 0.49 0.49 0 1 0
November 21, 2025 101.25 102.95 103.35 0 0 0 96.00 0 0.49 0.49 0 100 0
November 21, 2025 99.25 101.00 101.30 0 0 0 98.00 0 0.77 0.77 0 0 0
November 21, 2025 97.25 98.95 99.35 0 1 0 100.00 0 0.78 0.78 0 20 0
November 21, 2025 92.35 94.00 94.30 0 1 0 105.00 0 0.79 0.79 0 0 0
November 21, 2025 87.40 89.00 89.40 0 32 0 110.00 0 0.82 0.82 0 20 0
November 21, 2025 82.40 84.05 84.45 0 0 0 115.00 0 0.85 0.85 0 2 0
November 21, 2025 77.45 79.10 79.40 0 4 0 120.00 0 0.88 0.88 0 1 0
November 21, 2025 72.45 74.15 74.45 0 0 0 125.00 0 0.93 0.93 0 26 0
November 21, 2025 67.50 69.20 69.50 0 0 0 130.00 0 0.98 0.98 0 18 0
November 21, 2025 62.60 64.30 64.60 0 0 0 135.00 0.20 0.69 0.69 -0.37 83 3
November 21, 2025 57.70 59.35 59.65 0 16 0 140.00 0 1.13 1.13 0 28 0
November 21, 2025 52.75 54.45 54.85 0 0 0 145.00 0.02 1.23 1.23 0 2 0
November 21, 2025 47.40 49.55 49.55 0 10 0 150.00 0.02 1.36 1.36 0 56 0
November 21, 2025 42.90 44.90 44.90 0 23 0 155.00 0.02 1.68 1.68 0 42 0
November 21, 2025 37.95 40.25 40.25 0 3 0 160.00 0.02 2.02 2.02 0 45 0
November 21, 2025 33.15 35.65 35.65 0 300 0 165.00 0.12 2.38 2.38 0 406 0
November 21, 2025 28.50 31.15 31.25 0 21 0 170.00 0.31 2.40 2.40 0 79 0
November 21, 2025 24.25 26.70 26.80 0 26 0 175.00 0.95 3.55 3.55 0 82 0
November 21, 2025 19.80 22.45 22.45 0 24 0 180.00 1.70 4.40 4.40 0 4 0
November 21, 2025 16.65 19.40 19.40 0 0 0 184.00 2.69 5.25 5.25 0 0 0
November 21, 2025 16.10 18.65 18.65 0 87 0 185.00 2.96 5.55 5.55 0 0 0
November 21, 2025 15.35 18.00 18.10 0 0 0 186.00 3.25 5.85 5.85 0 0 0
November 21, 2025 13.90 16.60 16.70 0 0 0 188.00 3.85 6.50 6.50 0 0 0
November 21, 2025 12.50 15.05 15.05 0 16 0 190.00 4.30 7.10 7.10 -1.45 104 1
November 21, 2025 11.25 14.05 14.15 0 0 0 192.00 5.30 7.90 7.90 0 0 0
November 21, 2025 9.95 12.40 12.40 0 1 0 194.00 6.10 8.75 8.75 0 0 0
November 21, 2025 9.45 11.85 11.85 0 8 0 195.00 6.55 9.10 9.10 0 600 0
November 21, 2025 8.80 11.30 11.30 0 0 0 196.00 7.00 9.60 9.60 0 0 0
November 21, 2025 7.80 10.30 10.30 0 0 0 198.00 7.95 10.55 10.55 0 0 0
November 21, 2025 6.70 9.30 9.30 0 14 0 200.00 8.95 11.50 11.50 0 400 0
November 21, 2025 5.80 8.40 8.40 0 0 0 202.00 10.00 12.60 12.60 0 0 0
November 21, 2025 4.85 7.55 7.55 0 0 0 204.00 11.10 13.70 13.70 0 0 0
November 21, 2025 4.40 7.15 7.15 0 0 0 205.00 11.75 14.35 14.35 0 0 0
November 21, 2025 4.05 6.80 6.80 0 0 0 206.00 12.40 14.95 14.95 0 0 0
November 21, 2025 3.40 6.10 6.10 0 0 0 208.00 13.75 16.20 16.20 0 0 0
November 21, 2025 3.00 5.55 5.55 0 49 0 210.00 15.15 17.55 17.55 0 12 0
November 21, 2025 2.19 5.05 5.05 0 0 0 212.00 16.65 19.05 19.05 0 0 0
November 21, 2025 1.70 4.60 4.60 0 0 0 214.00 17.60 20.60 20.60 0 0 0
November 21, 2025 1.48 4.40 4.40 0 0 0 215.00 18.40 21.40 21.40 0 0 0
November 21, 2025 1.28 4.25 4.25 0 0 0 216.00 19.70 22.15 22.15 0 0 0
November 21, 2025 0.91 3.90 3.90 0 0 0 218.00 21.30 23.85 23.85 0 0 0
November 21, 2025 0.59 3.60 3.60 0 108 0 220.00 22.95 25.55 25.55 0 0 0
November 21, 2025 0.32 3.30 3.30 0 0 0 222.00 24.70 27.25 27.25 0 0 0
November 21, 2025 0.08 3.05 3.05 0 0 0 224.00 26.45 29.00 29.00 0 0 0
November 21, 2025 0.02 2.82 2.82 0 0 0 226.00 27.80 30.75 30.75 0 0 0
November 21, 2025 0.02 2.59 2.59 0 0 0 228.00 29.75 32.25 32.25 0 0 0
November 21, 2025 0.02 2.37 2.37 0 0 0 230.00 31.20 34.00 34.00 0 0 0
November 21, 2025 0.02 2.17 2.17 0 0 0 232.00 33.45 35.80 35.80 0 0 0
December 19, 2025 136.90 138.90 139.15 0 4 0 60.00 0 0.71 0.71 0 148 0
December 19, 2025 132.15 134.05 134.05 0 0 0 65.00 0 0.72 0.72 0 150 0
December 19, 2025 126.95 128.95 129.20 0 120 0 70.00 0 0.73 0.73 0 73 0
December 19, 2025 122.20 124.00 124.20 0 0 0 75.00 0 0.75 0.75 0 89 0
December 19, 2025 117.30 119.10 119.10 0 138 0 80.00 0 0.48 0.48 0 42 0
December 19, 2025 112.65 114.25 114.10 0 41 0 85.00 0 0.81 0.81 0 11 0
December 19, 2025 107.70 109.25 109.25 0 47 0 90.00 0 0.85 0.85 0 34 0
December 19, 2025 103.70 105.15 105.15 0 0 0 94.00 0 0.88 0.88 0 0 0
December 19, 2025 102.75 104.20 104.20 0 0 0 95.00 0 0.89 0.89 0 14 0
December 19, 2025 101.70 103.30 103.15 0 0 0 96.00 0 0.90 0.90 0 12 0
December 19, 2025 99.40 101.30 101.30 0 0 0 98.00 0 0.91 0.91 0 0 0
December 19, 2025 97.75 99.30 99.30 0 69 0 100.00 0 0.91 0.91 0 33 0
December 19, 2025 92.45 94.35 94.35 0 0 0 105.00 0.02 0.49 0.49 0 50 0
December 19, 2025 87.95 89.30 89.60 0 47 0 110.00 0.02 0.98 0.98 0 11 0
December 19, 2025 82.55 84.40 84.40 0 0 0 115.00 0.02 1.05 1.05 0 20 0
December 19, 2025 77.70 79.35 79.45 0 53 0 120.00 0.30 0.74 0.74 0 11 0
December 19, 2025 72.65 74.55 74.60 0 14 0 125.00 0.02 0.90 0.90 0 10 0
December 19, 2025 67.85 69.70 69.80 0 2 0 130.00 0.08 1.07 1.07 0 1 0
December 19, 2025 63.35 64.95 65.05 0 4 0 135.00 0.22 1.30 1.30 0 3 0
December 19, 2025 58.50 60.25 60.35 0 55 0 140.00 0.31 1.58 1.58 0 2 0
December 19, 2025 53.80 55.50 55.70 0 0 0 145.00 0.44 1.88 1.88 0 4 0
December 19, 2025 48.95 50.85 50.95 0 0 0 150.00 0.64 2.22 2.22 0 4 0
December 19, 2025 44.35 46.15 46.15 0 2 0 155.00 0.93 2.62 2.62 0 5 0
December 19, 2025 39.90 41.70 41.80 0 12 0 160.00 1.38 3.05 3.05 -0.34 21 5
December 19, 2025 35.35 37.10 37.10 0 3 0 165.00 2.65 3.75 3.75 0 49 0
December 19, 2025 30.85 32.75 32.75 0 31 0 170.00 2.88 4.55 4.55 -0.90 23 5
December 19, 2025 26.70 28.70 28.70 0 7 0 175.00 3.65 5.30 5.30 0 1 0
December 19, 2025 22.95 24.80 24.75 0 25 0 180.00 4.65 6.20 6.20 0 0 0
December 19, 2025 19.25 20.95 20.95 0 7 0 185.00 6.35 7.50 7.40 0 0 0
December 19, 2025 16.10 17.65 17.55 0 4 0 190.00 7.90 9.05 9.05 0 0 0
December 19, 2025 13.30 14.45 14.40 0 6 0 195.00 9.90 10.95 10.95 0 0 0
December 19, 2025 10.40 12.40 12.40 0.30 24 1 200.00 11.85 13.55 13.55 0 0 0
December 19, 2025 7.95 10.10 10.20 0 1 0 205.00 14.80 16.50 16.15 0 12 0
December 19, 2025 6.00 7.90 7.90 0 1 0 210.00 17.85 19.55 19.25 0 12 0
December 19, 2025 4.50 6.40 6.40 0 12 0 215.00 21.10 23.05 22.70 0 24 0
December 19, 2025 3.30 5.25 5.25 0 2 0 220.00 24.70 26.80 26.80 0 0 0
December 19, 2025 2.53 4.35 4.35 0 0 0 225.00 28.80 30.95 30.80 0 0 0
December 19, 2025 1.87 3.65 3.65 0 0 0 230.00 33.35 35.30 34.90 0 0 0
December 19, 2025 1.38 3.05 3.05 0 0 0 235.00 37.70 39.60 39.60 0 0 0
December 19, 2025 1.00 2.53 2.53 0 0 0 240.00 42.50 44.15 44.15 0 0 0
December 19, 2025 0.79 2.10 2.10 0.11 12 6 245.00 47.25 48.90 48.90 0 0 0
January 16, 2026 64.05 65.75 65.95 0 0 0 135.00 0.64 1.99 1.99 0 1 0
January 16, 2026 59.45 61.15 61.25 0 0 0 140.00 0.94 2.32 2.32 0 12 0
January 16, 2026 54.85 56.40 56.70 0 0 0 145.00 1.34 2.64 2.64 0 2 0
January 16, 2026 50.30 51.85 52.05 0 0 0 150.00 1.78 3.00 3.00 0 2 0
January 16, 2026 45.80 47.25 47.25 0 0 0 155.00 2.27 3.60 3.60 0 0 0
January 16, 2026 41.20 43.00 43.10 0 2 0 160.00 3.00 4.20 4.20 0 53 0
January 16, 2026 37.05 38.70 38.90 0 1 0 165.00 3.70 5.00 5.00 0 0 0
January 16, 2026 32.80 34.50 34.60 0 6 0 170.00 4.55 5.85 5.85 0 20 0
January 16, 2026 29.15 30.55 30.60 0 1 0 175.00 5.40 6.75 6.75 0 10 0
January 16, 2026 25.20 26.95 26.80 0 0 0 180.00 6.50 7.95 7.95 0 0 0
January 16, 2026 21.65 23.25 23.20 0 11 0 185.00 8.20 9.40 9.40 0 0 0
January 16, 2026 18.70 20.35 20.45 0 54 0 190.00 9.90 11.10 11.10 0 1 0
January 16, 2026 15.70 17.15 17.15 0 5 0 195.00 11.90 13.15 12.95 0 0 0
January 16, 2026 12.95 14.55 14.55 0 1 0 200.00 13.95 15.65 15.65 0 17 0
January 16, 2026 10.65 12.20 12.20 0 37 0 205.00 16.65 18.10 18.00 0 0 0
January 16, 2026 8.60 10.20 10.20 0 0 0 210.00 19.55 21.05 20.95 0 0 0
January 16, 2026 6.70 8.15 8.15 0 0 10 215.00 22.55 24.30 24.30 0 0 0
January 16, 2026 5.25 6.75 6.75 0 0 0 220.00 26.10 27.85 27.85 0 0 0
January 16, 2026 4.35 5.60 5.60 0 0 0 225.00 30.15 31.90 31.90 0 0 0
January 16, 2026 3.25 4.70 4.70 0 0 0 230.00 33.75 36.00 36.00 0 0 0
January 16, 2026 2.54 3.95 3.95 0 0 0 235.00 38.40 40.25 40.25 0 0 0
January 16, 2026 2.04 3.40 3.40 0 0 0 240.00 42.90 44.70 44.70 0 0 0
January 16, 2026 1.60 2.95 2.95 0 40 0 245.00 47.50 49.20 49.20 0 0 0
February 20, 2026 65.60 67.45 67.45 0 0 0 135.00 1.83 3.40 3.40 0 20 0
February 20, 2026 60.85 62.90 62.90 0 0 0 140.00 2.27 3.80 3.80 0 0 0
February 20, 2026 56.60 58.40 58.40 0 0 0 145.00 2.77 4.45 4.45 0 0 0
February 20, 2026 52.15 54.05 54.15 0 0 0 150.00 3.30 4.90 4.90 0 0 0
February 20, 2026 47.75 49.55 49.60 0 0 0 155.00 3.90 5.50 5.50 0 0 0
February 20, 2026 43.65 45.35 45.35 0 0 0 160.00 4.80 6.40 6.40 0 20 0
February 20, 2026 39.65 41.70 41.70 0 0 0 165.00 5.70 7.20 7.20 0 11 0
February 20, 2026 35.85 37.50 37.50 0 0 0 170.00 6.70 8.20 8.20 0 3 0
February 20, 2026 31.70 34.00 33.70 0 0 0 175.00 7.90 9.40 9.40 0 0 0
February 20, 2026 28.20 30.45 30.50 0 1 0 180.00 9.90 11.05 11.05 0 5 0
February 20, 2026 24.90 27.15 27.00 0 0 0 185.00 11.25 12.90 12.90 0 0 0
February 20, 2026 22.10 24.10 24.10 0 37 0 190.00 13.15 14.70 14.70 0 0 0
February 20, 2026 19.55 21.05 21.05 0 1 0 195.00 15.15 16.80 16.80 0 12 0
February 20, 2026 17.00 18.35 18.45 0 23 0 200.00 17.80 19.15 19.15 0 0 0
February 20, 2026 14.70 16.00 16.00 0 0 0 205.00 20.15 21.85 21.65 0 0 0
February 20, 2026 12.00 13.75 13.80 0 1 0 210.00 23.10 24.60 24.50 0 0 0
February 20, 2026 10.00 11.75 11.80 0 0 0 215.00 25.70 27.90 27.90 0 0 0
February 20, 2026 8.35 10.10 10.15 0 5 0 220.00 29.60 31.05 30.95 0 0 0
February 20, 2026 7.05 8.65 8.65 0 0 0 225.00 32.75 34.65 34.55 0 0 0
February 20, 2026 5.70 7.45 7.50 0 0 0 230.00 36.55 38.45 38.25 0 0 0
February 20, 2026 5.30 6.40 6.40 0 0 0 235.00 40.55 42.50 42.30 0 0 0
February 20, 2026 3.90 5.40 5.40 0 0 0 240.00 44.70 46.55 46.55 0 0 0
February 20, 2026 3.10 4.70 4.70 0 0 0 245.00 49.10 50.95 50.80 0 0 0
March 20, 2026 137.75 139.85 139.85 0 4 0 60.00 0.02 1.02 1.02 0 93 0
March 20, 2026 132.90 134.95 134.95 0 0 0 65.00 0.02 1.07 1.07 0 23 0
March 20, 2026 127.95 130.10 130.10 0 0 0 70.00 0.02 1.16 1.16 0 39 0
March 20, 2026 123.20 125.15 125.25 0 40 0 75.00 0.02 1.27 1.27 0 0 0
March 20, 2026 118.20 120.00 120.10 0 1 0 80.00 0.02 1.39 1.39 0 0 0
March 20, 2026 113.40 115.45 115.65 0 0 0 85.00 0.02 1.56 1.56 0 1 0
March 20, 2026 108.65 110.60 110.75 0 16 0 90.00 0.02 1.75 1.75 0 56 0
March 20, 2026 103.90 105.70 105.80 0 25 0 95.00 0.16 1.92 1.92 0 20 0
March 20, 2026 99.00 101.05 101.10 0 7 0 100.00 0.33 1.72 1.72 0 52 0
March 20, 2026 89.50 91.65 91.80 0 3 0 110.00 1.40 1.90 1.90 0 120 0
March 20, 2026 80.25 82.50 82.45 0 4 0 120.00 1.90 2.40 2.40 0 4 0
March 20, 2026 71.05 73.10 73.20 0 1 0 130.00 2.12 3.70 3.70 0 72 0
March 20, 2026 62.10 64.15 64.25 0 2 0 140.00 3.20 4.80 4.80 0 250 0
March 20, 2026 53.25 55.35 55.45 0 0 0 150.00 4.00 5.90 5.90 0 25 0
March 20, 2026 49.05 51.25 51.25 0 0 0 155.00 4.80 6.70 6.70 0 0 0
March 20, 2026 45.15 47.35 47.35 0 30 0 160.00 6.30 7.65 7.65 0 21 0
March 20, 2026 41.45 43.40 43.40 0 0 0 165.00 7.40 9.00 9.00 0 0 0
March 20, 2026 36.95 39.40 39.40 0 1 0 170.00 8.40 10.15 10.15 0 14 0
March 20, 2026 33.30 35.75 35.80 0 0 0 175.00 10.05 11.40 11.40 0 0 0
March 20, 2026 30.00 32.40 32.25 0 24 0 180.00 10.95 12.85 12.85 0 0 0
March 20, 2026 26.85 29.10 29.00 0 0 0 185.00 12.75 14.55 14.55 0 0 0
March 20, 2026 23.45 26.10 26.10 0 0 0 190.00 14.65 16.40 16.40 0 0 0
March 20, 2026 20.65 23.40 23.40 0 0 0 195.00 16.70 18.50 18.50 0 0 0
March 20, 2026 19.10 20.50 20.50 0 66 0 200.00 19.05 21.00 21.00 0 0 0
March 20, 2026 16.70 18.00 18.10 0 1 0 205.00 21.50 23.60 23.60 0 0 0
March 20, 2026 13.80 15.90 15.95 0 1 0 210.00 24.30 26.45 26.35 0 0 0
March 20, 2026 11.85 13.90 14.00 0 0 0 215.00 27.45 29.50 29.40 0 0 0
March 20, 2026 10.40 12.20 12.25 0 0 0 220.00 30.65 32.80 32.70 0 0 0
March 20, 2026 8.85 10.65 10.70 0 0 0 225.00 34.05 36.25 36.10 0 0 0
March 20, 2026 7.50 9.30 9.30 0 0 0 230.00 37.85 39.95 39.75 0 0 0
March 20, 2026 6.20 7.90 7.90 0 0 0 235.00 41.55 43.85 43.85 0 0 0
March 20, 2026 5.35 6.95 6.95 0 0 0 240.00 45.70 47.75 47.75 0 0 0
March 20, 2026 4.45 6.10 6.10 0 0 0 245.00 49.90 51.95 51.95 0 0 0
April 17, 2026 38.70 40.75 40.65 0 0 0 170.00 8.75 10.80 10.80 0 0 0
April 17, 2026 35.25 37.30 37.30 0 0 0 175.00 10.90 12.25 12.25 0 0 0
April 17, 2026 32.15 33.85 33.85 0 2 0 180.00 11.80 13.80 13.80 0 0 0
April 17, 2026 28.95 30.60 30.60 0 0 0 185.00 13.35 15.55 15.55 0 0 0
April 17, 2026 25.95 27.60 27.70 0 0 0 190.00 15.55 17.45 17.45 0 0 0
April 17, 2026 23.25 24.75 24.85 0 0 0 195.00 17.90 19.60 19.60 0 0 0
April 17, 2026 20.55 22.20 22.30 0 0 0 200.00 20.25 22.40 22.40 0 0 0
April 17, 2026 17.50 19.80 19.85 0 0 0 205.00 23.15 25.05 25.05 0 0 0
April 17, 2026 15.30 17.60 17.65 0 1 0 210.00 25.95 27.90 27.90 0 0 0
April 17, 2026 13.35 15.60 15.65 0 0 0 215.00 28.95 30.90 30.90 0 0 0
April 17, 2026 11.55 13.80 13.85 0 0 0 220.00 32.10 34.10 34.10 0 0 0
April 17, 2026 9.95 12.20 12.25 0 0 0 225.00 35.50 37.50 37.50 0 0 0
April 17, 2026 8.80 10.80 10.85 0 0 0 230.00 38.75 41.05 41.05 0 0 0
April 17, 2026 7.55 9.55 9.55 0 0 0 235.00 42.65 44.85 44.75 0 0 0
April 17, 2026 6.45 8.20 8.20 0 0 0 240.00 46.35 48.80 48.55 0 0 0
April 17, 2026 5.50 7.30 7.30 0 0 0 245.00 50.55 52.80 52.80 0 0 0
June 19, 2026 110.00 112.40 112.60 0 59 0 90.00 1.70 2.20 2.20 0 9 0
June 19, 2026 105.10 107.95 107.95 0 0 0 95.00 0.84 3.00 3.00 0 0 0
June 19, 2026 100.55 103.35 103.35 0 0 0 100.00 1.16 3.30 3.30 0 27 0
June 19, 2026 91.35 93.80 93.90 0 8 0 110.00 1.90 3.95 3.95 0 0 0
June 19, 2026 81.75 84.75 84.85 0 48 0 120.00 2.92 4.85 4.85 0 20 0
June 19, 2026 73.15 76.30 76.60 0 20 0 130.00 3.85 6.15 6.15 0 10 0
June 19, 2026 64.70 67.70 67.70 0 2 0 140.00 6.10 7.40 7.40 0 15 0
June 19, 2026 57.25 59.80 59.80 0 30 0 150.00 7.25 9.70 9.70 0 0 0
June 19, 2026 48.90 52.15 52.15 0 25 0 160.00 10.10 11.65 11.65 0 4 0
June 19, 2026 41.60 44.90 44.85 0 0 0 170.00 12.75 14.25 14.20 0 1 0
June 19, 2026 34.90 38.10 38.10 0 292 0 180.00 14.90 17.40 17.35 0 41 0
June 19, 2026 30.55 32.20 32.25 0 1 0 190.00 18.70 21.35 21.35 0 0 0
June 19, 2026 25.25 26.35 26.35 0 531 0 200.00 23.40 26.15 26.15 0 0 0
June 19, 2026 19.40 22.00 21.95 0 24 0 210.00 29.05 31.45 31.45 0 0 0
June 19, 2026 15.35 18.05 18.00 0 42 0 220.00 35.15 37.50 37.50 0 0 0
June 19, 2026 12.05 14.75 14.75 0 0 0 230.00 41.95 44.25 44.25 0 0 0
June 19, 2026 9.50 12.10 12.10 0 1 0 240.00 49.05 51.50 51.50 0 0 0
June 19, 2026 7.55 9.90 9.90 0 0 0 250.00 56.75 59.45 59.45 0 0 0
September 18, 2026 67.80 71.45 71.45 0 0 0 140.00 7.60 10.25 10.25 0 33 0
September 18, 2026 59.95 63.50 63.70 0 32 0 150.00 10.60 12.15 12.15 0 0 0
September 18, 2026 52.65 56.30 56.40 0 1 0 160.00 13.30 14.90 14.80 0 0 0
September 18, 2026 47.60 49.65 49.70 0 0 0 170.00 16.40 17.90 17.80 0 0 0
September 18, 2026 41.60 43.35 43.35 0 5 0 180.00 20.10 21.45 21.30 0 2 0
September 18, 2026 36.00 37.65 37.70 0 1 0 190.00 23.65 25.75 25.75 0 0 0
September 18, 2026 30.80 32.45 32.55 0 1 0 200.00 28.45 30.45 30.45 0 0 0
September 18, 2026 26.10 27.85 27.90 0 16 0 210.00 33.20 35.80 35.85 0 0 0
September 18, 2026 20.55 23.80 23.85 0 1 0 220.00 39.15 41.75 41.75 0 250 0
September 18, 2026 19.00 20.30 20.30 0 0 0 230.00 45.65 48.20 48.20 0 0 0
September 18, 2026 16.00 17.25 17.30 0 8 0 240.00 52.70 55.85 55.85 0 10 0
September 18, 2026 13.30 14.70 14.75 0 0 0 250.00 59.60 63.35 63.35 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.