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

BCE – BCE Inc.

Last update: July 21, 2025 at 10:27 a.m.   (Real-time)

  • Last price: 33.010
  • Net change: 0.510
  • Bid price: 33.010
  • Ask price: 33.020
  • 30-day historical volatility: 20.28%
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: 250,777
Volume: 656
Open interest: 438,582
Volume: 164
July 25, 2025 (Weekly) 4.95 5.10 4.60 0 0 0 28.00 0 0.05 0.05 0 1 0
July 25, 2025 (Weekly) 4.45 4.60 4.10 0 0 0 28.50 0 0.04 0.06 0 10 0
July 25, 2025 (Weekly) 3.95 4.10 3.65 0 2 0 29.00 0 0.02 0.06 0 69 0
July 25, 2025 (Weekly) 3.45 3.65 3.15 0 0 0 29.50 0 0.02 0.07 0 38 0
July 25, 2025 (Weekly) 2.98 3.15 2.63 0 45 0 30.00 0 0.02 0.08 0 15 0
July 25, 2025 (Weekly) 2.48 2.61 2.14 0 84 0 30.50 0 0.06 0.02 -0.06 1 40
July 25, 2025 (Weekly) 1.99 2.11 0 0 3,370 15 31.00 0 0.08 0.10 0 40 0
July 25, 2025 (Weekly) 1.51 1.64 1.19 0 1,223 0 31.50 0.02 0.08 0.12 0 146 0
July 25, 2025 (Weekly) 1.07 1.17 0 0 402 6 32.00 0.06 0.11 0.06 -0.16 33 11
July 25, 2025 (Weekly) 0.65 0.74 0.37 -0.06 3,185 20 32.50 0.14 0.16 0.16 -0.22 71 46
July 25, 2025 (Weekly) 0.33 0.39 0.43 0.21 104 14 33.00 0.30 0.35 0.30 -0.37 19 10
July 25, 2025 (Weekly) 0.11 0.17 0.13 0.04 134 2 33.50 0.57 0.66 0.53 -0.53 0 7
July 25, 2025 (Weekly) 0.01 0.08 0.02 -0.01 60 2 34.00 0.96 1.07 1.54 0 0 0
July 25, 2025 (Weekly) 0 0.05 0.06 0 0 0 34.50 1.42 1.55 2.04 0 0 0
July 25, 2025 (Weekly) 0 0.04 0.05 0 4 0 35.00 1.92 2.04 2.54 0 0 0
July 25, 2025 (Weekly) 0 0.06 0.05 0 0 0 35.50 2.35 2.52 3.00 0 0 0
August 1, 2025 (Weekly) 5.00 5.15 4.65 0 0 0 28.00 0 0.05 0.07 0 35 0
August 1, 2025 (Weekly) 4.50 4.65 4.15 0 0 0 28.50 0 0.06 0.08 0 31 0
August 1, 2025 (Weekly) 4.00 4.15 3.65 0 10 0 29.00 0 0.06 0.09 0 73 0
August 1, 2025 (Weekly) 3.50 3.65 3.20 0 12 0 29.50 0 0.06 0.10 0 23 0
August 1, 2025 (Weekly) 3.00 3.20 2.68 0 27 0 30.00 0 0.07 0.10 0 5 0
August 1, 2025 (Weekly) 2.52 2.65 2.21 0 53 0 30.50 0.01 0.09 0.12 0 35 0
August 1, 2025 (Weekly) 2.05 2.18 1.76 0 172 0 31.00 0.02 0.10 0.15 0 55 0
August 1, 2025 (Weekly) 1.60 1.72 0 0 150 15 31.50 0.08 0.14 0.24 0 35 0
August 1, 2025 (Weekly) 1.17 1.25 0 0 3,284 6 32.00 0.13 0.19 0.36 0 0 0
August 1, 2025 (Weekly) 0.79 0.86 0.62 0 163 0 32.50 0.23 0.30 0.54 0 6 0
August 1, 2025 (Weekly) 0.46 0.53 0.60 0.22 107 56 33.00 0.40 0.47 0 0 5 6
August 1, 2025 (Weekly) 0.22 0.29 0.30 0.09 1,108 60 33.50 0.66 0.75 1.14 0 0 0
August 1, 2025 (Weekly) 0.09 0.15 0.13 0.02 8 68 34.00 1.03 1.12 0 0 0 6
August 1, 2025 (Weekly) 0.01 0.08 0.08 0 40 0 34.50 1.44 1.57 2.04 0 0 0
August 1, 2025 (Weekly) 0 0.05 0.07 0 0 0 35.00 1.91 2.04 2.56 0 0 0
August 1, 2025 (Weekly) 0 0.08 0.09 0 0 0 35.50 2.35 2.56 3.05 0 0 0
August 8, 2025 (Weekly) 5.05 5.15 4.70 0 0 0 28.00 0.01 0.08 0.08 0 1 0
August 8, 2025 (Weekly) 4.55 4.70 4.20 0 0 0 28.50 0.01 0.09 0.08 0 11 1
August 8, 2025 (Weekly) 4.05 4.20 3.75 0 10 0 29.00 0.02 0.10 0.12 0 3 0
August 8, 2025 (Weekly) 3.55 3.75 3.25 0 0 0 29.50 0.04 0.13 0.17 0 1 0
August 8, 2025 (Weekly) 3.10 3.25 2.78 0 1 0 30.00 0.07 0.14 0.18 0 0 0
August 8, 2025 (Weekly) 2.64 2.76 2.33 0 15 0 30.50 0.11 0.18 0.24 0 0 0
August 8, 2025 (Weekly) 2.20 2.31 1.91 0 29 0 31.00 0.17 0.22 0.31 0 24 0
August 8, 2025 (Weekly) 1.78 1.88 1.51 0 39 0 31.50 0.23 0.29 0.43 0 1 0
August 8, 2025 (Weekly) 1.39 1.47 1.15 0 2,529 0 32.00 0.33 0.39 0.57 0 2 0
August 8, 2025 (Weekly) 1.03 1.10 0.84 0 171 0 32.50 0.46 0.53 0.76 0 20 0
August 8, 2025 (Weekly) 0.72 0.79 0.59 0 97 0 33.00 0.65 0.72 1.02 0 2 0
August 8, 2025 (Weekly) 0.47 0.54 0.40 0 0 0 33.50 0.90 0.97 1.33 0 0 0
August 8, 2025 (Weekly) 0.28 0.35 0.25 0 10 0 34.00 1.22 1.29 1.19 -0.51 0 30
August 8, 2025 (Weekly) 0.16 0.22 0.25 0.10 10 18 34.50 1.58 1.68 2.11 0 0 0
August 8, 2025 (Weekly) 0.08 0.13 0.11 -0.01 2,500 10 35.00 1.99 2.10 2.56 0 0 0
August 8, 2025 (Weekly) 0.01 0.16 0.11 0 0 0 35.50 2.37 2.54 3.05 0 0 0
August 22, 2025 (Weekly) 4.15 4.30 3.85 0 10 0 29.00 0.09 0.15 0.17 0 12 0
August 22, 2025 (Weekly) 3.70 3.85 3.40 0 20 0 29.50 0.12 0.18 0.24 0 0 0
August 22, 2025 (Weekly) 3.20 3.35 2.93 0 1 0 30.00 0.16 0.23 0.29 0 0 0
August 22, 2025 (Weekly) 2.80 2.90 2.50 0 0 0 30.50 0.22 0.27 0.37 0 1 0
August 22, 2025 (Weekly) 2.37 2.46 2.09 0 0 0 31.00 0.28 0.34 0.46 0 1 0
August 22, 2025 (Weekly) 1.96 2.05 1.70 0 0 0 31.50 0.37 0.43 0.58 0 0 0
August 22, 2025 (Weekly) 1.59 1.66 1.36 0 130 0 32.00 0.48 0.55 0.74 0 12 0
August 22, 2025 (Weekly) 1.24 1.31 1.06 0 154 0 32.50 0.64 0.70 0.94 0 12 0
August 22, 2025 (Weekly) 0.94 1.00 1.00 0.20 21 4 33.00 0.83 0.89 0.84 -0.35 6 6
August 22, 2025 (Weekly) 0.68 0.75 0.59 0 25 0 33.50 1.07 1.14 1.49 0 0 0
August 22, 2025 (Weekly) 0.47 0.54 0.58 0.15 95 10 34.00 1.37 1.44 1.82 0 0 0
August 22, 2025 (Weekly) 0.32 0.38 0.30 0 1 0 34.50 1.71 1.79 2.21 0 0 0
August 22, 2025 (Weekly) 0.20 0.26 0.20 0 1 0 35.00 2.09 2.18 2.63 0 0 0
August 22, 2025 (Weekly) 0.10 0.19 0.19 0 0 0 35.50 2.45 2.66 3.10 0 0 0
August 29, 2025 (Weekly) 2.86 2.96 2.58 0 1 0 30.50 0.25 0.32 0.42 0 5 0
August 29, 2025 (Weekly) 2.43 2.53 2.17 0 0 0 31.00 0.32 0.40 0.52 0 0 0
August 29, 2025 (Weekly) 2.02 2.14 1.80 0 0 0 31.50 0.41 0.49 0.65 0 0 0
August 29, 2025 (Weekly) 1.66 1.74 1.46 0 1 0 32.00 0.53 0.62 0.81 0 0 0
August 29, 2025 (Weekly) 1.32 1.41 1.16 0 0 0 32.50 0.69 0.77 1.02 0 1 0
August 29, 2025 (Weekly) 1.01 1.10 0.90 0 1 0 33.00 0.88 0.97 1.26 0 20 0
August 29, 2025 (Weekly) 0.75 0.84 0.67 0 8 0 33.50 1.13 1.21 1.55 0 0 0
August 29, 2025 (Weekly) 0.54 0.62 0.51 0 4 0 34.00 1.41 1.50 1.88 0 0 0
August 29, 2025 (Weekly) 0.37 0.45 0.37 0 1 0 34.50 1.75 1.84 2.25 0 0 0
August 29, 2025 (Weekly) 0.25 0.32 0.24 0 46 0 35.00 2.12 2.23 2.65 0 0 0
August 29, 2025 (Weekly) 0.15 0.24 0.22 0 0 0 35.50 2.48 2.66 3.10 0 0 0
August 15, 2025 11.50 11.65 11.15 0 0 0 21.50 0 0.05 0.05 0 0 0
August 15, 2025 11.00 11.15 10.65 0 0 0 22.00 0 0.05 0.05 0 0 0
August 15, 2025 10.50 10.65 10.15 0 0 0 22.50 0 0.05 0.05 0 0 0
August 15, 2025 10.00 10.15 9.65 0 0 0 23.00 0 0.05 0.05 0 0 0
August 15, 2025 9.50 9.65 9.15 0 0 0 23.50 0 0.05 0.06 0 0 0
August 15, 2025 9.00 9.15 8.70 0 0 0 24.00 0 0.05 0.06 0 0 0
August 15, 2025 8.50 8.65 8.20 0 30 0 24.50 0 0.06 0.06 0 0 0
August 15, 2025 8.00 8.20 7.70 0 27 0 25.00 0 0.06 0.07 0 62 0
August 15, 2025 7.05 7.20 6.70 0 2 0 26.00 0 0.07 0.08 0 92 0
August 15, 2025 6.05 6.20 5.75 0 23 0 27.00 0.01 0.08 0.08 0 104 0
August 15, 2025 5.10 5.25 4.75 0 32 0 28.00 0.07 0.10 0.10 0 411 0
August 15, 2025 4.10 4.30 3.80 0 339 0 29.00 0.06 0.15 0.19 0 183 0
August 15, 2025 3.20 3.30 2.88 0 440 0 30.00 0.14 0.20 0.23 0 998 0
August 15, 2025 2.68 2.86 0 0 0 0 30.50 0.17 0.25 0 0 0 0
August 15, 2025 2.32 2.42 2.04 0 2,375 0 31.00 0.26 0.32 0.42 0 292 0
August 15, 2025 1.84 2.01 1.65 0 0 0 31.50 0.21 0.39 0.54 0 0 0
August 15, 2025 1.52 1.60 1.30 0 3,031 0 32.00 0.45 0.50 0.69 0 1,163 0
August 15, 2025 1.10 1.29 1.01 0 17 0 32.50 0.56 0.68 0.89 0 11 0
August 15, 2025 0.87 0.92 0.97 0.23 6,664 5 33.00 0.80 0.86 1.14 0 429 0
August 15, 2025 0.51 0.73 0.54 0 1,035 0 33.50 1.00 1.11 1.43 0 0 0
August 15, 2025 0.40 0.46 0.42 0.06 2,240 97 34.00 1.33 1.41 1.25 -0.53 186 1
August 15, 2025 0.15 0.35 0.25 0 1,500 0 34.50 1.59 1.80 2.18 0 0 0
August 15, 2025 0.15 0.21 0.21 0.04 3,461 21 35.00 2.07 2.17 2.60 0 45 0
August 15, 2025 0.02 0.15 0.21 0 0 0 35.50 2.32 2.64 3.15 0 0 0
August 15, 2025 0.04 0.08 0.08 -0.03 246 29 36.00 2.90 3.05 3.55 0 93 0
August 15, 2025 0 0.07 0.08 0 207 0 37.00 3.90 4.05 4.55 0 104 0
August 15, 2025 0 0.06 0.06 0 59 0 38.00 4.90 5.05 5.55 0 0 0
August 15, 2025 0 0.05 0.05 0 30 0 39.00 5.90 6.05 6.55 0 0 0
August 15, 2025 0 0.06 0.06 0 199 0 40.00 6.90 7.05 7.55 0 65 0
August 15, 2025 0 0.05 0.05 0 3 0 41.00 7.90 8.05 8.55 0 0 0
August 15, 2025 0 0.05 0.05 0 10 0 42.00 8.90 9.05 9.55 0 0 0
August 15, 2025 0 0.05 0.05 0 10 0 43.00 9.90 10.05 10.55 0 0 0
August 15, 2025 0 0.03 0.03 0 12 0 44.00 10.90 11.05 11.55 0 0 0
September 19, 2025 11.55 11.70 11.20 0 55 0 21.50 0.01 0.05 0.05 0 70 0
September 19, 2025 11.05 11.25 10.75 0 50 0 22.00 0.01 0.06 0.08 0 40 0
September 19, 2025 10.55 10.75 10.25 0 20 0 22.50 0.01 0.07 0.08 0 0 0
September 19, 2025 10.10 10.25 9.75 0 50 0 23.00 0.01 0.08 0.09 0 41 0
September 19, 2025 9.60 9.75 9.25 0 20 0 23.50 0.01 0.08 0.10 0 50 0
September 19, 2025 9.10 9.25 8.75 0 0 0 24.00 0.01 0.10 0.11 0 70 0
September 19, 2025 8.60 8.75 8.25 0 30 0 24.50 0.01 0.10 0.12 0 25 0
September 19, 2025 8.10 8.20 7.75 0 5 0 25.00 0.02 0.11 0.13 0 189 0
September 19, 2025 7.15 7.30 7.15 0.35 30 50 26.00 0.05 0.14 0.17 0 183 0
September 19, 2025 6.15 6.30 5.85 0 10 0 27.00 0.10 0.18 0.21 0 75 0
September 19, 2025 5.20 5.35 4.90 0 133 0 28.00 0.16 0.22 0.28 0 188 0
September 19, 2025 4.25 4.40 3.95 0 187 0 29.00 0.25 0.30 0.38 0 247 0
September 19, 2025 3.35 3.50 3.10 0 2,848 0 30.00 0.36 0.42 0.53 0 459 0
September 19, 2025 2.54 2.62 2.27 0 352 0 31.00 0.55 0.61 0.78 0 330 0
September 19, 2025 1.79 1.85 1.56 0 582 0 32.00 0.82 0.88 1.12 0 7,617 0
September 19, 2025 1.16 1.21 1.26 0.25 732 22 33.00 1.25 1.31 1.63 0 320 0
September 19, 2025 0.68 0.74 0.79 0.19 605 15 34.00 1.82 1.89 2.27 0 591 0
September 19, 2025 0.37 0.42 0.35 0 419 0 35.00 2.54 2.63 3.05 0 108 0
September 19, 2025 0.18 0.23 0.23 0.03 3,408 10 36.00 3.35 3.50 3.95 0 5,625 0
September 19, 2025 0.06 0.13 0.12 0 45 0 37.00 4.25 4.40 4.90 0 90 0
September 19, 2025 0.01 0.10 0.11 0 185 0 38.00 5.20 5.35 5.85 0 106 0
September 19, 2025 0.01 0.07 0.07 0 0 0 39.00 6.15 6.35 6.80 0 0 0
September 19, 2025 0 0.07 0.04 0 4,239 0 40.00 7.15 7.35 7.85 0 4,773 0
September 19, 2025 0 0.04 0.05 0 0 0 41.00 8.15 8.30 8.80 0 40 0
September 19, 2025 0 0.05 0.05 0 562 0 42.00 9.15 9.30 9.80 0 96 0
September 19, 2025 0 0.05 0.05 0 188 0 44.00 11.15 11.30 11.75 0 270 0
September 19, 2025 0 0.04 0.04 0 122 0 45.00 12.10 12.30 12.75 0 454 0
September 19, 2025 0 0.04 0.04 0 50 0 46.00 13.00 13.25 13.80 0 61 0
September 19, 2025 0 0.03 0.03 0 2,029 0 47.00 14.00 14.30 14.80 0 2,019 0
September 19, 2025 0 0.04 0.04 0 28 0 48.00 15.00 15.25 15.80 0 358 0
September 19, 2025 0 0.03 0.03 0 50 0 50.00 17.00 17.25 17.75 0 408 0
September 19, 2025 0 0.03 0.03 0 57 0 55.00 21.95 22.25 22.70 0 195 0
October 17, 2025 11.50 11.75 11.25 0 0 0 21.50 0.01 0.08 0.10 0 7 0
October 17, 2025 11.00 11.25 10.75 0 0 0 22.00 0.01 0.09 0.10 0 0 0
October 17, 2025 10.55 10.75 10.25 0 0 0 22.50 0.01 0.10 0.11 0 40 0
October 17, 2025 10.05 10.25 9.80 0 0 0 23.00 0.02 0.11 0.13 0 30 0
October 17, 2025 9.55 9.75 9.30 0 10 0 23.50 0.03 0.12 0.14 0 0 0
October 17, 2025 9.05 9.30 8.80 0 0 0 24.00 0.04 0.13 0.16 0 0 0
October 17, 2025 8.55 8.80 8.35 0 0 0 24.50 0.05 0.15 0.18 0 20 0
October 17, 2025 8.05 8.30 7.85 0 15 0 25.00 0.09 0.17 0.20 0 36 0
October 17, 2025 7.10 7.30 6.85 0 30 0 26.00 0.11 0.19 0.23 0 60 0
October 17, 2025 6.10 6.35 5.90 0 40 0 27.00 0.17 0.24 0.28 0 95 0
October 17, 2025 5.20 5.40 5.00 0 10 0 28.00 0.25 0.31 0.38 0 135 0
October 17, 2025 4.25 4.50 4.10 0 126 0 29.00 0.37 0.42 0.52 0 144 0
October 17, 2025 3.40 3.60 3.20 0 93 0 30.00 0.51 0.56 0.70 0 65 0
October 17, 2025 2.64 2.73 2.39 0 46 0 31.00 0.72 0.78 0.95 0 262 0
October 17, 2025 1.92 1.99 1.71 0 296 0 32.00 1.03 1.10 1.32 0 200 0
October 17, 2025 1.32 1.39 1.18 0 268 0 33.00 1.45 1.52 1.82 0 220 0
October 17, 2025 0.84 0.91 0.80 0.05 381 50 34.00 2.01 2.08 2.44 0 203 0
October 17, 2025 0.51 0.58 0.49 0 166 0 35.00 2.69 2.77 3.20 0 20 0
October 17, 2025 0.30 0.33 0.33 0.02 162 40 36.00 3.45 3.60 4.05 0 0 0
October 17, 2025 0.16 0.20 0.19 0 379 0 37.00 4.25 4.50 4.95 0 30 0
October 17, 2025 0.06 0.14 0.14 0 0 0 38.00 5.20 5.40 5.90 0 0 0
October 17, 2025 0.01 0.09 0.10 0 0 0 39.00 6.15 6.35 6.85 0 0 0
October 17, 2025 0.01 0.07 0.08 0 0 0 40.00 7.15 7.35 7.80 0 0 0
November 21, 2025 10.05 10.25 9.80 0 4 0 23.00 0.05 0.16 0.19 0 5 0
November 21, 2025 9.55 9.80 9.35 0 0 0 23.50 0.07 0.18 0.21 0 0 0
November 21, 2025 9.05 9.30 8.85 0 10 0 24.00 0.09 0.20 0.23 0 54 0
November 21, 2025 8.55 8.85 8.40 0 20 0 24.50 0.10 0.22 0.24 0 3 0
November 21, 2025 8.05 8.35 7.90 0 10 0 25.00 0.14 0.23 0.27 0 13 0
November 21, 2025 7.10 7.35 6.95 0 10 0 26.00 0.19 0.27 0.34 0 32 0
November 21, 2025 6.15 6.45 6.00 0 10 0 27.00 0.26 0.36 0.41 0 48 0
November 21, 2025 5.25 5.55 5.10 0 10 0 28.00 0.37 0.45 0.53 0 60 0
November 21, 2025 4.40 4.65 4.20 0 0 0 29.00 0.50 0.57 0.69 0 1 0
November 21, 2025 3.60 3.75 3.40 0 33 0 30.00 0.68 0.76 0.85 0 26 0
November 21, 2025 2.85 2.94 2.63 0 34 0 31.00 0.92 1.01 1.20 0 12 0
November 21, 2025 2.16 2.26 2.00 0 74 0 32.00 1.25 1.34 1.58 0 20 0
November 21, 2025 1.58 1.67 1.47 0 65 0 33.00 1.68 1.77 2.07 0 1 0
November 21, 2025 1.11 1.20 1.05 0 60 0 34.00 2.22 2.31 2.66 0 0 0
November 21, 2025 0.74 0.83 0.70 0 113 0 35.00 2.86 2.96 3.35 0 0 0
November 21, 2025 0.48 0.57 0.50 0 56 0 36.00 3.55 3.75 4.15 0 5 0
November 21, 2025 0.30 0.37 0.33 0 15 0 37.00 4.35 4.60 5.05 0 0 0
November 21, 2025 0.18 0.24 0.23 0 4 0 38.00 5.25 5.50 5.95 0 0 0
November 21, 2025 0.09 0.17 0.16 0 0 0 39.00 6.15 6.40 6.90 0 0 0
November 21, 2025 0.03 0.13 0.12 0 0 0 40.00 7.15 7.35 7.90 0 0 0
December 19, 2025 11.00 11.25 10.80 0 6 0 22.00 0.10 0.19 0.20 0 64 0
December 19, 2025 10.00 10.30 9.85 0 0 0 23.00 0.13 0.20 0.20 0 65 0
December 19, 2025 9.55 9.80 9.35 0 10 0 23.50 0.14 0.24 0.27 0 0 0
December 19, 2025 9.05 9.35 8.90 0 0 0 24.00 0.16 0.25 0.24 0 64 0
December 19, 2025 8.55 8.85 8.40 0 10 0 24.50 0.18 0.27 0.33 0 0 0
December 19, 2025 8.05 8.40 7.90 0 17 0 25.00 0.21 0.31 0.36 0 112 0
December 19, 2025 7.10 7.45 7.00 0 0 0 26.00 0.28 0.38 0.44 0 332 0
December 19, 2025 6.20 6.45 6.05 0 12 0 27.00 0.39 0.46 0.54 0 102 0
December 19, 2025 5.25 5.60 5.15 0 70 0 28.00 0.51 0.59 0.70 0 2,246 0
December 19, 2025 4.45 4.70 4.25 0 30 0 29.00 0.67 0.76 0.89 0 64 0
December 19, 2025 3.70 3.85 3.50 0 287 0 30.00 0.89 0.99 1.15 0 16,271 0
December 19, 2025 2.95 3.05 2.75 0 166 0 31.00 1.19 1.28 1.50 0 1,288 0
December 19, 2025 2.28 2.38 2.12 0 414 0 32.00 1.54 1.65 1.88 0 127 0
December 19, 2025 1.72 1.82 1.62 0 247 0 33.00 2.00 2.11 2.40 0 189 0
December 19, 2025 1.24 1.34 1.30 0.12 241 5 34.00 2.56 2.66 2.99 0 1,212 0
December 19, 2025 0.88 0.98 0.86 0 175 0 35.00 3.20 3.30 3.70 0 86 0
December 19, 2025 0.60 0.69 0.61 0 196 0 36.00 3.90 4.05 4.45 0 75 0
December 19, 2025 0.40 0.48 0.43 0 76 0 37.00 4.70 4.85 5.30 0 10 0
December 19, 2025 0.26 0.33 0.30 0 231 0 38.00 5.50 5.70 6.20 0 112 0
December 19, 2025 0.15 0.25 0.23 0 0 0 39.00 6.40 6.60 7.15 0 10 0
December 19, 2025 0.09 0.18 0.18 0 637 0 40.00 7.30 7.55 8.15 0 1,021 0
December 19, 2025 0.01 0.10 0.11 0 67 0 42.00 9.25 9.45 10.00 0 251 0
January 16, 2026 12.95 13.20 12.80 0 1 0 20.00 0.06 0.15 0.15 0 187 0
January 16, 2026 12.00 12.25 11.80 0 0 0 21.00 0.09 0.17 0.20 0 14,015 0
January 16, 2026 11.00 11.25 10.80 0 20 0 22.00 0.09 0.21 0.24 0 218 0
January 16, 2026 10.05 10.30 9.85 0 35 0 23.00 0.18 0.25 0.28 0 0 0
January 16, 2026 9.10 9.35 8.90 0 0 0 24.00 0.20 0.29 0.32 0 242 0
January 16, 2026 8.10 8.35 7.95 0 35 0 25.00 0.25 0.34 0.41 0 15,021 0
January 16, 2026 7.15 7.45 7.00 0 0 0 26.00 0.32 0.43 0.48 0 10 0
January 16, 2026 6.20 6.55 6.10 0 15 0 27.00 0.44 0.52 0.60 0 73 0
January 16, 2026 5.30 5.60 5.20 0 302 0 28.00 0.57 0.66 0.76 0 222 0
January 16, 2026 4.45 4.75 4.30 0 10 0 29.00 0.75 0.84 0.96 0 235 0
January 16, 2026 3.65 3.85 3.50 0 437 0 30.00 0.98 1.06 1.23 0 12,475 0
January 16, 2026 3.00 3.15 2.81 0 75 0 31.00 1.27 1.35 1.57 0 83 0
January 16, 2026 2.37 2.47 2.21 0 96 0 32.00 1.63 1.74 1.97 0 219 0
January 16, 2026 1.80 1.90 1.69 0 122 0 33.00 2.09 2.20 2.48 0 30 0
January 16, 2026 1.33 1.43 1.28 0 1,089 0 34.00 2.63 2.74 3.10 0 5,678 0
January 16, 2026 0.95 1.06 0.94 0 48,125 0 35.00 3.25 3.40 3.75 0 48,037 0
January 16, 2026 0.66 0.76 0.67 0 601 0 36.00 3.95 4.10 4.45 0 21,481 0
January 16, 2026 0.27 1.03 0.95 0 0 0 37.00 4.45 5.05 5.55 0 0 0
January 16, 2026 0.35 0.39 0.35 0 365 0 38.00 5.55 5.80 6.30 0 14,077 0
January 16, 2026 0.19 0.28 0.26 0 1,055 0 39.00 6.40 6.75 7.25 0 250 0
January 16, 2026 0.12 0.21 0.20 0 10,936 0 40.00 7.30 7.65 8.15 0 5,622 0
January 16, 2026 0.02 0.12 0.12 0 393 0 42.00 9.20 9.55 10.05 0 14,924 0
January 16, 2026 0 0.10 0.10 0 1,340 0 43.00 10.20 10.50 11.00 0 7,641 0
January 16, 2026 0.02 0.06 0.06 0 6,437 0 44.00 11.20 11.50 12.00 0 17,550 0
January 16, 2026 0 0.08 0.09 0 10,161 0 45.00 12.15 12.50 13.00 0 30,293 0
January 16, 2026 0 0.05 0.05 0 8,482 0 46.00 13.15 13.45 13.95 0 19,205 0
January 16, 2026 0 0.04 0.04 0 5,413 0 48.00 15.10 15.40 15.90 0 5,608 0
January 16, 2026 0 0.03 0.03 0 24 0 49.00 16.10 16.40 16.90 0 454 0
January 16, 2026 0 0.04 0.04 0 2,752 0 50.00 17.10 17.40 17.90 0 4,501 0
January 16, 2026 0 0.04 0.04 0 1,443 0 55.00 22.00 22.30 22.80 0 1,450 0
January 16, 2026 0 0.04 0.04 0 6,023 0 60.00 26.85 27.35 27.90 0 73 0
January 16, 2026 0 0.03 0.03 0 102 0 70.00 36.80 37.30 37.90 0 0 0
January 16, 2026 0 0.03 0.03 0 21 0 80.00 46.75 47.25 47.90 0 0 0
March 20, 2026 11.10 11.25 10.85 0 0 0 22.00 0.26 0.32 0.35 0 41 0
March 20, 2026 10.10 10.30 9.90 0 0 0 23.00 0.29 0.38 0.42 0 31 0
March 20, 2026 9.15 9.40 8.95 0 5 0 24.00 0.34 0.45 0.51 0 5 0
March 20, 2026 7.25 7.55 7.10 0 11 0 26.00 0.51 0.63 0.71 0 54 0
March 20, 2026 5.45 5.70 5.30 0 124 0 28.00 0.83 0.95 1.10 0 84 0
March 20, 2026 3.90 4.10 3.80 0 4 0 30.00 1.31 1.47 1.65 0 421 0
March 20, 2026 2.62 2.78 2.53 0 71 0 32.00 2.05 2.21 2.45 0 140 0
March 20, 2026 1.61 1.79 1.62 0 156 0 34.00 3.05 3.25 3.55 0 852 0
March 20, 2026 0.91 1.07 0.98 0 54 0 36.00 4.40 4.60 5.00 0 37 0
March 20, 2026 0.49 0.62 0.57 0 89 0 38.00 5.95 6.15 6.65 0 12 0
March 20, 2026 0.25 0.35 0.35 0 1 0 40.00 7.60 7.95 8.45 0 30 0
June 19, 2026 9.15 9.45 9.00 0 0 0 24.00 0.50 0.64 0.65 0 4 0
June 19, 2026 7.30 7.55 7.20 0 0 0 26.00 0.75 0.94 1.04 0 10 0
June 19, 2026 5.60 5.90 5.50 0 4 0 28.00 1.14 1.35 1.50 0 28 0
June 19, 2026 4.15 4.40 4.05 0 253 0 30.00 1.72 1.92 2.15 0 3 0
June 19, 2026 2.90 3.15 2.89 0 66 0 32.00 2.51 2.73 3.05 0 1 0
June 19, 2026 1.92 2.16 1.99 0 12 0 34.00 3.55 3.75 4.15 0 40 0
June 19, 2026 1.22 1.44 1.34 0 91 0 36.00 4.85 5.05 5.50 0 0 0
June 19, 2026 0.73 0.94 0.88 0 67 0 38.00 6.30 6.55 7.05 0 0 0
June 19, 2026 0.37 0.69 0.74 0 0 0 40.00 7.90 8.45 9.05 0 0 0
January 15, 2027 12.90 13.35 12.85 0 43 0 20.00 0.33 0.62 0.70 0 232 0
January 15, 2027 11.90 12.35 11.85 0 0 0 21.00 0.44 0.75 0.83 0 25 0
January 15, 2027 11.05 11.40 10.95 0 10 0 22.00 0.55 0.88 0.96 0 116 0
January 15, 2027 10.10 10.45 10.00 0 7 0 23.00 0.69 0.97 1.06 0 55 0
January 15, 2027 9.10 9.55 8.90 0 141 0 24.00 0.82 1.11 1.24 0 6,001 0
January 15, 2027 8.15 8.65 8.20 0 677 0 25.00 0.99 1.30 1.45 0 8,003 0
January 15, 2027 7.30 7.75 7.35 0 118 0 26.00 1.19 1.52 1.68 0 32 0
January 15, 2027 6.50 6.95 6.80 0.25 208 4 27.00 1.42 1.77 1.95 0 215 0
January 15, 2027 5.70 6.20 5.85 0 2,520 0 28.00 1.70 2.06 2.26 0 2,513 0
January 15, 2027 5.00 5.50 5.15 0 6 0 29.00 2.12 2.37 2.62 0 73 0
January 15, 2027 4.40 4.85 4.70 0.15 613 2 30.00 2.37 2.76 3.05 0 8,450 0
January 15, 2027 3.75 4.25 3.75 0 369 0 31.00 2.77 3.15 3.50 0 4,082 0
January 15, 2027 3.35 3.70 3.45 0 390 0 32.00 3.30 3.70 3.95 0 4,123 0
January 15, 2027 2.79 3.20 3.00 0 1,213 0 33.00 3.80 4.25 4.50 0 6,224 0
January 15, 2027 2.44 2.79 2.62 0 567 0 34.00 4.35 4.80 5.10 0 153 0
January 15, 2027 2.05 2.40 2.23 0 2,410 0 35.00 4.90 5.35 5.70 0 139 0
January 15, 2027 1.69 2.07 1.90 0 472 0 36.00 5.55 6.05 6.40 0 30,319 0
January 15, 2027 1.43 1.79 1.68 0 444 0 37.00 6.25 6.70 7.10 0 45 0
January 15, 2027 1.16 1.50 1.39 0 1,258 0 38.00 7.00 7.45 7.90 0 7,552 0
January 15, 2027 0.97 1.31 1.21 0 558 0 39.00 7.70 8.25 8.70 0 1,707 0
January 15, 2027 0.95 1.14 1.09 0 32,881 0 40.00 8.50 9.05 9.50 0 28,846 0
January 15, 2027 0.64 0.95 0.87 0 71 0 41.00 9.35 9.85 10.25 0 58 0
January 15, 2027 0.53 0.82 0.75 0 124 0 42.00 10.20 10.60 11.10 0 92 0
January 15, 2027 0.41 0.68 0.63 0 42 0 43.00 11.10 11.55 12.00 0 71 0
January 15, 2027 0.34 0.58 0.62 0 26 0 44.00 11.95 12.45 12.90 0 60 0
January 15, 2027 0.27 0.54 0.54 0 17,719 0 45.00 12.85 13.25 13.75 0 24,109 0
January 15, 2027 0.14 0.43 0.41 0 3,478 0 47.00 14.65 15.10 15.60 0 80 0
January 15, 2027 0.10 0.37 0.37 0 87 0 48.00 15.60 16.05 16.60 0 7,325 0
January 15, 2027 0.12 0.27 0.26 0 12,768 0 50.00 17.45 17.95 18.45 0 104 0
January 15, 2027 0.02 0.14 0.14 0 109 0 52.00 19.40 19.80 20.30 0 35 0
January 15, 2027 0 0.04 0.04 0 319 0 60.00 27.00 27.45 27.95 0 99 0
January 15, 2027 0 0.03 0.03 0 1 0 80.00 46.60 47.25 48.00 0 168 0
January 21, 2028 8.05 9.20 8.55 0 5 0 25.00 1.66 3.90 2.56 0 0 0
January 21, 2028 4.65 6.90 5.20 0 0 0 30.00 3.35 5.65 5.85 0 0 0
January 21, 2028 2.17 4.65 3.10 0 0 0 35.00 4.95 7.35 7.65 0 14 0
January 21, 2028 1.04 3.35 1.70 0 1 0 40.00 8.60 10.85 10.80 0 0 0
January 21, 2028 0.52 2.75 1.00 0 1 0 45.00 12.70 14.95 15.45 0 30 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.