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: November 16, 2025 at 6:04 a.m.   (Real-time)

  • Last price: 32.010
  • Net change: -0.400
  • Bid price: 32.010
  • Ask price: 32.020
  • 30-day historical volatility: 21.71%
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: 293,805
Volume: 6,257
Open interest: 547,326
Volume: 695
November 28, 2025 (Weekly) 2.54 2.67 2.67 0 20 0 29.50 0.02 0.10 0.10 0 1 0
November 28, 2025 (Weekly) 2.07 2.20 2.20 0 0 0 30.00 0.04 0.12 0.12 0 30 0
November 28, 2025 (Weekly) 1.63 1.71 1.71 0 3 0 30.50 0.10 0.15 0.15 0 19 0
November 28, 2025 (Weekly) 1.20 1.28 1.28 0 8 0 31.00 0.17 0.22 0.22 0 70 0
November 28, 2025 (Weekly) 0.82 0.89 0.89 0 12 0 31.50 0.28 0.35 0.35 0.05 65 2
November 28, 2025 (Weekly) 0.51 0.58 0.57 -0.32 2 15 32.00 0.46 0.53 0.54 0 1 0
November 28, 2025 (Weekly) 0.28 0.34 0.34 -0.26 2,276 408 32.50 0.74 0.81 0.81 0.09 140 142
November 28, 2025 (Weekly) 0.14 0.20 0.19 -0.16 146 151 33.00 1.08 1.18 1.18 0 7 0
November 28, 2025 (Weekly) 0.07 0.11 0.11 0 80 0 33.50 1.51 1.61 1.61 0 0 0
November 28, 2025 (Weekly) 0.01 0.09 0.09 -0.07 68 32 34.00 1.95 2.09 2.09 0 23 0
November 28, 2025 (Weekly) 0 0.08 0.08 0 42 0 34.50 2.44 2.57 2.57 0 9 0
November 28, 2025 (Weekly) 0 0.06 0.06 0 63 0 35.00 2.92 3.10 3.10 0 122 0
November 28, 2025 (Weekly) 0 0.06 0.06 0 1,543 0 35.50 3.45 3.55 3.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 1 0 36.00 3.90 4.05 4.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.00 5.90 6.05 6.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.50 6.40 6.55 6.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.00 6.90 7.05 7.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.50 7.40 7.55 7.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.00 7.90 8.05 8.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.50 8.40 8.55 8.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.00 8.90 9.05 9.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.50 9.40 9.55 9.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.00 9.90 10.05 10.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.50 10.40 10.55 10.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.00 10.90 11.05 11.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.50 11.40 11.55 11.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.00 11.90 12.05 12.05 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.50 12.40 12.55 12.55 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 45.00 12.90 13.05 13.05 0 0 0
December 5, 2025 (Weekly) 2.62 2.70 2.70 0 1 0 29.50 0.06 0.13 0.13 0 6 0
December 5, 2025 (Weekly) 2.16 2.24 2.24 0 0 0 30.00 0.12 0.16 0.16 0.01 20 12
December 5, 2025 (Weekly) 1.73 1.80 1.80 0 0 0 30.50 0.17 0.22 0.22 0 15 0
December 5, 2025 (Weekly) 1.32 1.38 1.38 0 0 0 31.00 0.27 0.30 0.30 0.08 73 12
December 5, 2025 (Weekly) 0.96 1.02 1.01 0 0 0 31.50 0.39 0.45 0.46 0.11 41 12
December 5, 2025 (Weekly) 0.65 0.71 0.71 0 22 0 32.00 0.59 0.64 0.64 0 6 0
December 5, 2025 (Weekly) 0.41 0.47 0.47 -0.28 153 306 32.50 0.85 0.91 0.91 0 0 0
December 5, 2025 (Weekly) 0.25 0.30 0.30 -0.20 443 115 33.00 1.19 1.25 1.25 0 32 0
December 5, 2025 (Weekly) 0.14 0.19 0.19 0 219 0 33.50 1.57 1.65 1.65 0 0 0
December 5, 2025 (Weekly) 0.07 0.12 0.12 0 85 0 34.00 1.97 2.11 2.11 0 0 0
December 5, 2025 (Weekly) 0.03 0.09 0.09 0 59 0 34.50 2.46 2.57 2.57 0 0 0
December 5, 2025 (Weekly) 0 0.08 0.08 0 3,035 0 35.00 2.94 3.10 3.10 0 0 0
December 5, 2025 (Weekly) 0 0.07 0.07 0 2,506 0 35.50 3.45 3.55 3.55 0 10 0
December 5, 2025 (Weekly) 0 0.06 0.06 0 0 0 36.00 3.90 4.05 4.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.00 5.90 6.05 6.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.50 6.40 6.55 6.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.00 6.90 7.05 7.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.50 7.40 7.55 7.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.00 7.90 8.05 8.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.50 8.40 8.55 8.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.00 8.90 9.05 9.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.50 9.40 9.55 9.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.00 9.90 10.05 10.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.50 10.40 10.55 10.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.00 10.90 11.05 11.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.50 11.40 11.55 11.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.00 11.90 12.05 12.05 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.50 12.40 12.55 12.55 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 45.00 12.90 13.05 13.05 0 0 0
December 12, 2025 (Weekly) 2.67 2.77 2.77 0 0 0 29.50 0.12 0.17 0.17 0 0 0
December 12, 2025 (Weekly) 2.23 2.31 2.31 0 0 0 30.00 0.17 0.20 0.20 0 50 12
December 12, 2025 (Weekly) 1.80 1.88 1.88 0 0 0 30.50 0.24 0.29 0.29 0 0 0
December 12, 2025 (Weekly) 1.42 1.49 1.48 0 0 0 31.00 0.34 0.40 0.40 0 2 12
December 12, 2025 (Weekly) 1.07 1.13 1.13 0 22 0 31.50 0.49 0.55 0.55 0.05 12 4
December 12, 2025 (Weekly) 0.76 0.83 0.83 0 0 0 32.00 0.68 0.74 0.74 0.09 2 20
December 12, 2025 (Weekly) 0.51 0.58 0.58 -0.27 106 10 32.50 0.94 1.01 1.01 0 10 0
December 12, 2025 (Weekly) 0.33 0.39 0.39 0 33 12 33.00 1.26 1.33 1.33 0 0 0
December 12, 2025 (Weekly) 0.21 0.26 0.26 -0.15 32 100 33.50 1.63 1.71 1.71 0 35 0
December 12, 2025 (Weekly) 0.13 0.18 0.18 -0.12 10 1,613 34.00 2.05 2.13 2.13 0 38 0
December 12, 2025 (Weekly) 0.07 0.10 0.10 -0.09 1,522 2,530 34.50 2.47 2.62 2.62 0 0 0
December 12, 2025 (Weekly) 0 0.49 0.49 0 0 0 35.00 2.67 3.35 3.35 0 0 0
December 24, 2025 (Weekly) 2.24 2.33 2.33 0 0 0 30.00 0.34 0.39 0.39 0 0 0
December 24, 2025 (Weekly) 1.83 1.90 1.90 0 0 0 30.50 0.45 0.51 0.51 0 20 0
December 24, 2025 (Weekly) 1.45 1.52 1.52 0 0 0 31.00 0.60 0.66 0.66 0 30 0
December 24, 2025 (Weekly) 1.11 1.17 1.17 0 0 0 31.50 0.79 0.85 0.85 0 75 0
December 24, 2025 (Weekly) 0.82 0.88 0.88 -0.36 12 1 32.00 1.03 1.10 1.10 0 0 0
December 24, 2025 (Weekly) 0.58 0.64 0.64 0 12 0 32.50 1.33 1.40 1.40 0 0 0
December 24, 2025 (Weekly) 0.40 0.46 0.46 0 0 0 33.00 1.67 1.74 1.74 0 0 0
December 24, 2025 (Weekly) 0.27 0.32 0.32 0 2 0 33.50 2.05 2.12 2.12 0 0 0
December 24, 2025 (Weekly) 0.18 0.22 0.22 -0.11 7 22 34.00 2.46 2.54 2.54 0.25 0 10
December 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 34.50 2.56 3.25 3.25 0 0 0
December 24, 2025 (Weekly) 0 0.49 0.49 0 0 0 35.00 3.05 3.75 3.75 0 0 0
January 2, 2026 (Weekly) 2.25 2.37 2.37 0 0 0 30.00 0.36 0.47 0.47 0 0 0
January 2, 2026 (Weekly) 1.85 1.95 1.95 0 0 0 30.50 0.49 0.60 0.60 0 0 0
January 2, 2026 (Weekly) 1.46 1.58 1.58 0 0 0 31.00 0.64 0.76 0.76 0 0 0
January 2, 2026 (Weekly) 1.13 1.25 1.25 0 0 0 31.50 0.84 0.96 0.96 0 0 0
January 2, 2026 (Weekly) 0.83 0.96 0.96 0 0 0 32.00 1.07 1.19 1.19 0 0 0
January 2, 2026 (Weekly) 0.59 0.72 0.72 0 0 0 32.50 1.37 1.49 1.49 0 0 0
January 2, 2026 (Weekly) 0.42 0.53 0.53 0 0 0 33.00 1.70 1.82 1.82 0 0 0
January 2, 2026 (Weekly) 0.28 0.40 0.40 0 0 0 33.50 2.05 2.19 2.19 0 0 0
January 2, 2026 (Weekly) 0 0.29 0.29 0 0 0 34.00 2.47 2.59 2.59 0 0 0
January 2, 2026 (Weekly) 0 0.22 0.22 0 0 0 34.50 2.61 3.25 3.25 0 0 0
November 21, 2025 8.95 9.10 9.05 0 0 0 23.00 0 0.05 0.05 0 8 0
November 21, 2025 8.45 8.60 8.55 0 20 0 23.50 0 0.05 0.05 0 0 0
November 21, 2025 7.95 8.10 8.05 0 34 0 24.00 0 0.05 0.05 0 55 0
November 21, 2025 7.45 7.60 7.55 0 0 0 24.50 0 0.05 0.05 0 5 0
November 21, 2025 6.95 7.10 7.05 0 10 0 25.00 0 0.06 0.06 0 197 0
November 21, 2025 5.95 6.10 6.10 0 50 0 26.00 0 0.05 0.05 0 23 0
November 21, 2025 4.95 5.10 5.10 0 0 0 27.00 0 0.05 0.05 0 138 0
November 21, 2025 4.00 4.10 4.10 0 250 0 28.00 0 0.05 0.05 0 190 0
November 21, 2025 3.00 3.10 3.10 0 11 0 29.00 0 0.06 0.06 -0.03 114 18
November 21, 2025 2.51 2.60 2.60 0 0 0 29.50 0 0.07 0.07 0 1 0
November 21, 2025 2.03 2.10 2.10 -0.47 166 5 30.00 0.01 0.08 0.08 -0.04 4,529 3
November 21, 2025 1.55 1.62 1.62 -0.45 0 10 30.50 0.04 0.10 0.10 0 61 0
November 21, 2025 1.10 1.17 1.17 0 68 4 31.00 0.09 0.14 0.14 -0.02 2,807 5
November 21, 2025 0.71 0.77 0.77 -0.43 6 30 31.50 0.19 0.24 0.24 0 137 0
November 21, 2025 0.39 0.45 0.45 -0.33 210 80 32.00 0.36 0.43 0.43 0.06 1,513 49
November 21, 2025 0.18 0.24 0.24 -0.24 502 50 32.50 0.66 0.71 0.71 0 151 0
November 21, 2025 0.08 0.12 0.12 -0.15 5,403 31 33.00 1.04 1.13 1.13 0.32 1,102 20
November 21, 2025 0.03 0.09 0.09 0 2,176 0 33.50 1.50 1.58 1.58 0.33 164 10
November 21, 2025 0 0.07 0.07 0 6,044 0 34.00 1.98 2.05 2.05 0.30 305 5
November 21, 2025 0 0.06 0.06 0 1,854 0 34.50 2.47 2.55 2.55 0 90 0
November 21, 2025 0 0.04 0.04 -0.02 4,579 1 35.00 2.97 3.05 3.05 0 280 0
November 21, 2025 0 0.05 0.05 0 0 0 35.50 3.45 3.55 3.55 0 0 0
November 21, 2025 0 0.04 0.04 0 3,254 0 36.00 3.95 4.05 4.05 0 520 0
November 21, 2025 0 0.04 0.04 0 521 0 37.00 4.95 5.05 5.05 0 200 0
November 21, 2025 0 0.03 0.03 0 294 0 38.00 5.95 6.05 6.05 0 10 0
November 21, 2025 0 0.05 0.05 0 0 0 38.50 6.45 6.55 6.55 0 0 0
November 21, 2025 0 0.05 0.05 0 66 0 39.00 6.95 7.05 7.05 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 39.50 7.45 7.55 7.55 0 0 0
November 21, 2025 0 0.06 0.06 0 169 0 40.00 7.95 8.05 8.05 0 10 0
November 21, 2025 0 0.05 0.05 0 0 0 40.50 8.45 8.55 8.55 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 41.00 8.95 9.05 9.05 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 41.50 9.45 9.55 9.55 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 42.00 9.95 10.05 10.05 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 42.50 10.45 10.55 10.55 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 43.00 10.95 11.05 11.05 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 43.50 11.45 11.55 11.55 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 44.00 11.95 12.05 12.05 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 44.50 12.45 12.55 12.55 0 0 0
November 21, 2025 0 0.05 0.05 0 0 0 45.00 12.95 13.05 13.05 0 0 0
December 19, 2025 10.00 10.10 10.10 0 6 0 22.00 0 0.06 0.06 0 86 0
December 19, 2025 9.00 9.15 9.10 0 10 0 23.00 0.01 0.05 0.05 -0.01 71 20
December 19, 2025 8.50 8.65 8.65 0 10 0 23.50 0.01 0.06 0.06 0 34 0
December 19, 2025 8.00 8.15 8.15 0 0 0 24.00 0.01 0.06 0.06 0 73 0
December 19, 2025 7.55 7.65 7.65 0 0 0 24.50 0.01 0.07 0.07 0 11 0
December 19, 2025 7.05 7.15 7.15 0 200 0 25.00 0.02 0.08 0.08 0 151 0
December 19, 2025 6.05 6.15 6.15 0 150 0 26.00 0.02 0.09 0.09 -0.01 344 20
December 19, 2025 5.05 5.15 5.15 0 40 0 27.00 0.04 0.11 0.11 0 131 0
December 19, 2025 4.05 4.20 4.20 0 40 0 28.00 0.08 0.14 0.14 0 2,351 0
December 19, 2025 3.10 3.20 3.20 -0.50 35 5 29.00 0.16 0.20 0.20 0 409 0
December 19, 2025 2.23 2.32 2.32 0 290 0 30.00 0.30 0.35 0.35 0.04 16,485 1
December 19, 2025 1.43 1.49 1.49 0 316 4 31.00 0.55 0.60 0.60 0.10 738 20
December 19, 2025 0.77 0.83 0.83 -0.32 661 27 32.00 0.98 1.05 1.05 0.14 428 10
December 19, 2025 0.55 0.61 0.61 -0.26 39 5 32.50 1.29 1.34 1.34 0.21 77 32
December 19, 2025 0.36 0.42 0.42 0 4,478 0 33.00 1.62 1.69 1.69 0.20 401 13
December 19, 2025 0.24 0.29 0.29 -0.16 80 232 33.50 2.04 2.10 2.10 0.22 0 30
December 19, 2025 0.15 0.20 0.20 -0.13 1,629 25 34.00 2.46 2.52 2.52 0 1,323 0
December 19, 2025 0.10 0.14 0.14 0 778 0 34.50 2.90 2.99 2.99 0 0 0
December 19, 2025 0.05 0.11 0.11 -0.07 2,249 5 35.00 3.35 3.50 3.50 0 262 0
December 19, 2025 0.04 0.08 0.08 -0.07 1,371 3 36.00 4.30 4.45 4.45 0 170 0
December 19, 2025 0 0.05 0.05 0 2,129 0 37.00 5.30 5.45 5.45 0 20 0
December 19, 2025 0 0.05 0.05 0 505 0 38.00 6.30 6.40 6.40 0 113 0
December 19, 2025 0 0.06 0.06 0 46 0 39.00 7.25 7.40 7.40 0 80 0
December 19, 2025 0 0.06 0.06 0 682 0 40.00 8.25 8.40 8.40 0 1,072 0
December 19, 2025 0 0.05 0.05 0 0 0 41.00 9.25 9.40 9.40 0 10 0
December 19, 2025 0 0.06 0.06 0 62 0 42.00 10.25 10.40 10.40 0 251 0
December 19, 2025 0 0.05 0.05 0 0 0 43.00 11.25 11.40 11.40 0 20 0
December 19, 2025 0 0.05 0.05 0 0 0 44.00 12.25 12.40 12.40 0 20 0
December 19, 2025 0 0.05 0.05 0 0 0 45.00 13.25 13.40 13.40 0 7 0
December 19, 2025 0 0.05 0.05 0 0 0 46.00 14.25 14.40 14.40 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 47.00 15.25 15.40 15.40 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 48.00 16.25 16.40 16.40 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 49.00 17.25 17.40 17.40 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 50.00 18.25 18.40 18.40 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 52.00 20.25 20.40 20.40 0.25 0 22
January 16, 2026 12.00 12.10 12.10 0 0 0 20.00 0 0.05 0.05 0 188 0
January 16, 2026 11.00 11.15 11.10 0 0 0 21.00 0.01 0.06 0.06 0 14,019 0
January 16, 2026 10.00 10.15 10.10 0 0 0 22.00 0.01 0.07 0.07 0 219 0
January 16, 2026 9.00 9.15 9.15 0 0 0 23.00 0.02 0.08 0.08 0 1 0
January 16, 2026 8.05 8.15 8.15 0 40 0 24.00 0.02 0.09 0.09 0 241 0
January 16, 2026 7.05 7.15 7.15 0 40 0 25.00 0.03 0.12 0.12 0 15,038 0
January 16, 2026 6.05 6.15 6.15 0 0 0 26.00 0.10 0.16 0.16 0 30 0
January 16, 2026 5.05 5.20 5.20 0 0 0 27.00 0.13 0.20 0.20 0 137 0
January 16, 2026 4.10 4.25 4.25 0 10 0 28.00 0.21 0.25 0.25 0 261 0
January 16, 2026 3.20 3.30 3.30 0 31 0 29.00 0.32 0.37 0.37 0 331 0
January 16, 2026 2.36 2.41 2.41 -0.41 434 21 30.00 0.51 0.56 0.56 0 12,210 0
January 16, 2026 1.63 1.67 1.67 -0.32 97 10 31.00 0.82 0.87 0.87 0 84 0
January 16, 2026 1.03 1.08 1.08 -0.28 196 32 32.00 1.25 1.30 1.30 0 223 0
January 16, 2026 0.79 0.84 0.84 0 41 0 32.50 1.54 1.60 1.60 0 0 0
January 16, 2026 0.60 0.65 0.65 0 360 0 33.00 1.85 1.91 1.91 0.19 160 10
January 16, 2026 0.45 0.49 0.49 -0.13 2 1 33.50 2.21 2.27 2.27 0 0 0
January 16, 2026 0.32 0.35 0.35 0 1,260 0 34.00 2.60 2.66 2.66 0 5,668 0
January 16, 2026 0.24 0.28 0.28 0 18 0 34.50 3.00 3.10 3.10 0 11 0
January 16, 2026 0.17 0.21 0.21 0 48,326 0 35.00 3.40 3.55 3.55 0 48,133 0
January 16, 2026 0.07 0.13 0.13 0 1,237 0 36.00 4.30 4.50 4.50 0 21,543 0
January 16, 2026 0.01 0.10 0.10 0 142 0 37.00 5.30 5.45 5.45 0 30 0
January 16, 2026 0 0.09 0.09 0 449 0 38.00 6.30 6.45 6.45 0 14,077 0
January 16, 2026 0 0.07 0.07 0 1,079 0 39.00 7.25 7.45 7.45 0 156 0
January 16, 2026 0 0.06 0.06 0 10,964 0 40.00 8.25 8.40 8.40 0 5,627 0
January 16, 2026 0 0.05 0.05 0 2 0 41.00 9.25 9.40 9.40 0 0 0
January 16, 2026 0 0.06 0.06 0 353 0 42.00 10.25 10.40 10.40 0 14,913 0
January 16, 2026 0 0.06 0.06 0 1,344 0 43.00 11.25 11.40 11.40 0 7,633 0
January 16, 2026 0 0.04 0.04 0 6,424 0 44.00 12.25 12.40 12.40 0 17,540 0
January 16, 2026 0 0.07 0.07 0 10,145 0 45.00 13.25 13.40 13.40 0 30,371 0
January 16, 2026 0 0.02 0.02 0 8,462 0 46.00 14.20 14.40 14.40 0 19,279 0
January 16, 2026 0 0.05 0.05 0 0 0 47.00 15.25 15.40 15.40 0 0 0
January 16, 2026 0 0.02 0.02 0 5,413 0 48.00 16.20 16.40 16.40 0 5,586 0
January 16, 2026 0 0.04 0.04 0 24 0 49.00 17.20 17.40 17.40 0 454 0
January 16, 2026 0 0.01 0.01 0 2,762 0 50.00 18.25 18.40 18.40 0 4,492 0
January 16, 2026 0 0.05 0.05 0 0 0 52.00 20.20 20.40 20.40 0 0 0
January 16, 2026 0 0.01 0.01 0 1,427 7 55.00 23.20 23.40 23.40 0 1,406 0
January 16, 2026 0 0.02 0.02 0 6,063 0 60.00 28.20 28.45 28.45 0 73 0
January 16, 2026 0 0.30 0.30 0 102 0 70.00 38.15 38.45 38.45 0 0 0
January 16, 2026 0 0.11 0.11 0 21 0 80.00 48.10 48.40 48.40 0 0 0
February 20, 2026 7.05 7.20 7.20 0 30 0 25.00 0.12 0.20 0.20 0 10 0
February 20, 2026 6.10 6.25 6.25 0 0 0 26.00 0.19 0.27 0.27 0 10 0
February 20, 2026 5.15 5.30 5.30 0 0 0 27.00 0.27 0.34 0.34 0 45 0
February 20, 2026 4.25 4.35 4.35 0 77 0 28.00 0.39 0.44 0.44 0 20 0
February 20, 2026 3.40 3.45 3.45 0 25 0 29.00 0.55 0.60 0.60 0 3 0
February 20, 2026 2.63 2.68 2.68 -0.31 55 5 30.00 0.78 0.83 0.83 0 60 0
February 20, 2026 1.94 2.00 2.00 -0.29 0 10 31.00 1.10 1.16 1.16 0.08 39 40
February 20, 2026 1.38 1.43 1.43 0 44 0 32.00 1.53 1.60 1.60 0 68 0
February 20, 2026 1.14 1.19 1.19 0 3 0 32.50 1.80 1.86 1.86 0 0 0
February 20, 2026 0.93 0.98 0.98 0 27 0 33.00 2.10 2.18 2.18 0 101 0
February 20, 2026 0.75 0.80 0.80 0 0 0 33.50 2.43 2.49 2.49 0 50 0
February 20, 2026 0.60 0.65 0.65 -0.15 510 6 34.00 2.79 2.85 2.85 0 1 0
February 20, 2026 0.47 0.52 0.52 0 10 0 34.50 3.15 3.25 3.25 0 10 0
February 20, 2026 0.36 0.41 0.41 -0.12 419 50 35.00 3.55 3.65 3.65 0 10 0
February 20, 2026 0.22 0.27 0.27 0 110 0 36.00 4.40 4.60 4.60 0 0 0
February 20, 2026 0.11 0.18 0.18 0 17 0 37.00 5.30 5.55 5.55 0 0 0
February 20, 2026 0.04 0.13 0.13 0 85 0 38.00 6.30 6.50 6.50 0 0 0
February 20, 2026 0.01 0.10 0.10 0 20 0 39.00 7.25 7.45 7.45 0 0 0
February 20, 2026 0 0.08 0.08 0 0 0 40.00 8.25 8.45 8.45 0 0 0
February 20, 2026 0 0.07 0.07 0 10 0 41.00 9.20 9.45 9.45 0 30 0
February 20, 2026 0 0.06 0.06 0 4 0 42.00 10.20 10.45 10.45 0 0 0
February 20, 2026 0 0.06 0.06 0 0 0 43.00 11.20 11.45 11.45 0 0 0
February 20, 2026 0 0.04 0.04 0 0 0 44.00 12.20 12.45 12.45 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 45.00 13.20 13.45 13.45 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 46.00 14.20 14.45 14.45 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 47.00 15.20 15.45 15.45 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 48.00 16.20 16.45 16.45 0 30 0
February 20, 2026 0 0.05 0.05 0 0 0 49.00 17.20 17.45 17.45 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 50.00 18.20 18.45 18.45 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 52.00 20.20 20.45 20.45 0 0 0
March 20, 2026 10.00 10.15 10.15 0 13 0 22.00 0.10 0.20 0.20 0 385 0
March 20, 2026 9.00 9.15 9.15 0 30 0 23.00 0.12 0.21 0.21 0 60 0
March 20, 2026 8.05 8.20 8.20 0 0 0 24.00 0.15 0.25 0.25 0 34 0
March 20, 2026 7.05 7.20 7.20 0 0 0 25.00 0.22 0.30 0.30 0 17 0
March 20, 2026 6.10 6.25 6.25 0 4 0 26.00 0.31 0.37 0.37 0 106 0
March 20, 2026 5.20 5.30 5.30 0 5 0 27.00 0.42 0.46 0.46 0 0 0
March 20, 2026 4.30 4.45 4.45 0 127 0 28.00 0.57 0.62 0.62 0 103 0
March 20, 2026 3.50 3.60 3.60 0 0 0 29.00 0.77 0.84 0.84 0 210 0
March 20, 2026 2.76 2.82 2.82 -0.40 23 30 30.00 1.05 1.12 1.12 0 387 0
March 20, 2026 2.09 2.16 2.16 0 20 0 31.00 1.42 1.49 1.49 0 9 0
March 20, 2026 1.53 1.61 1.61 -0.26 108 1 32.00 1.89 1.96 1.96 0 812 0
March 20, 2026 1.29 1.36 1.36 0 10 0 32.50 2.16 2.24 2.24 0 20 0
March 20, 2026 1.08 1.15 1.15 -0.20 122 60 33.00 2.48 2.55 2.55 0 610 0
March 20, 2026 0.90 0.96 0.96 0 29 0 33.50 2.80 2.87 2.87 0 20 0
March 20, 2026 0.74 0.79 0.79 -0.18 243 8 34.00 3.15 3.25 3.25 0 1,284 0
March 20, 2026 0.60 0.65 0.65 -0.08 0 2 34.50 3.50 3.60 3.60 0 10 0
March 20, 2026 0.48 0.53 0.53 0 11,074 0 35.00 3.90 4.00 4.00 0 11,040 0
March 20, 2026 0.33 0.36 0.36 0 232 0 36.00 4.70 4.85 4.85 0 37 0
March 20, 2026 0.19 0.26 0.26 0 3 0 37.00 5.60 5.80 5.80 0 0 0
March 20, 2026 0.11 0.19 0.19 0 8,126 0 38.00 6.45 6.75 6.75 0 44 0
March 20, 2026 0.05 0.14 0.14 0 44 0 39.00 7.45 7.70 7.70 0 0 0
March 20, 2026 0.03 0.11 0.11 0 95 0 40.00 8.40 8.65 8.65 0 25 0
March 20, 2026 0 0.09 0.09 0 0 0 41.00 9.40 9.60 9.60 0 30 0
March 20, 2026 0 0.08 0.08 0 6 0 42.00 10.35 10.60 10.60 0 3 0
March 20, 2026 0 0.05 0.05 0 0 0 43.00 11.35 11.55 11.55 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 44.00 12.35 12.55 12.55 0 10 0
March 20, 2026 0 0.06 0.06 0 0 0 45.00 13.35 13.55 13.55 0 6 0
March 20, 2026 0 0.05 0.05 0 0 0 46.00 14.30 14.55 14.55 0 314 0
March 20, 2026 0 0.05 0.05 0 0 0 47.00 15.30 15.50 15.50 0 3 0
March 20, 2026 0 0.03 0.03 0 0 0 48.00 16.30 16.50 16.50 0 50 0
March 20, 2026 0 0.03 0.03 0 0 0 49.00 17.30 17.50 17.50 0 10 0
March 20, 2026 0 0.05 0.05 0 0 0 50.00 18.30 18.50 18.50 0 20 0
March 20, 2026 0 0.05 0.05 0 0 0 52.00 20.30 20.45 20.45 0 40 0
April 17, 2026 7.05 7.25 7.25 0 0 0 25.00 0.28 0.35 0.35 0 0 50
April 17, 2026 6.10 6.30 6.30 0 0 0 26.00 0.38 0.43 0.43 0 0 0
April 17, 2026 5.20 5.35 5.35 0 0 0 27.00 0.51 0.56 0.56 0 0 0
April 17, 2026 4.35 4.50 4.50 0 30 0 28.00 0.67 0.73 0.73 0 10 0
April 17, 2026 3.55 3.65 3.65 0 0 0 29.00 0.89 0.95 0.95 0 15 0
April 17, 2026 2.85 2.92 2.92 0 10 0 30.00 1.19 1.25 1.25 0.03 0 3
April 17, 2026 2.20 2.27 2.27 -0.30 22 10 31.00 1.56 1.65 1.65 0 0 0
April 17, 2026 1.66 1.74 1.74 0 37 0 32.00 2.03 2.12 2.12 0.12 30 2
April 17, 2026 1.20 1.28 1.28 -0.20 66 10 33.00 2.60 2.69 2.69 0 8 0
April 17, 2026 0.85 0.92 0.92 0 71 0 34.00 3.25 3.35 3.35 0 15 0
April 17, 2026 0.59 0.66 0.66 0 62 0 35.00 4.00 4.15 4.15 0 0 0
April 17, 2026 0.40 0.46 0.46 -0.12 160 8 36.00 4.80 4.95 4.95 0 85 0
April 17, 2026 0.27 0.32 0.32 0 97 0 37.00 5.60 5.85 5.85 0 20 0
April 17, 2026 0.16 0.25 0.25 0 60 0 38.00 6.55 6.80 6.80 0 0 0
April 17, 2026 0.10 0.18 0.18 0 15 0 39.00 7.50 7.75 7.75 0 0 0
April 17, 2026 0.05 0.14 0.14 0 0 0 40.00 8.50 8.70 8.70 0 0 0
April 17, 2026 0.02 0.11 0.11 0 0 0 41.00 9.40 9.65 9.65 0 0 0
April 17, 2026 0 0.09 0.09 0 0 0 42.00 10.35 10.60 10.60 0 0 0
April 17, 2026 0 0.08 0.08 0 0 0 43.00 11.35 11.60 11.60 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 44.00 12.30 12.60 12.60 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 45.00 13.30 13.55 13.55 0 0 0
April 17, 2026 0 0.06 0.06 0 0 0 46.00 14.30 14.55 14.55 0 0 0
April 17, 2026 0 0.06 0.06 0 0 0 47.00 15.30 15.55 15.55 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 48.00 16.30 16.55 16.55 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 49.00 17.30 17.55 17.55 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 50.00 18.25 18.55 18.55 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 52.00 20.25 20.50 20.50 0 0 0
June 19, 2026 8.05 8.30 8.30 0 0 0 24.00 0.36 0.46 0.46 0 5,185 0
June 19, 2026 6.15 6.40 6.40 0 10 0 26.00 0.59 0.67 0.67 0 94 0
June 19, 2026 4.50 4.65 4.65 0 4 0 28.00 0.97 1.06 1.06 0 68 0
June 19, 2026 3.05 3.20 3.20 0 333 0 30.00 1.57 1.67 1.67 0 1,066 0
June 19, 2026 1.92 2.03 2.03 0 5,155 0 32.00 2.47 2.58 2.58 0 10,109 0
June 19, 2026 1.12 1.21 1.21 -0.25 5,116 30 34.00 3.70 3.80 3.80 0 122 0
June 19, 2026 0.61 0.70 0.70 0 154 0 36.00 5.15 5.35 5.35 0 12 0
June 19, 2026 0.32 0.40 0.40 0 181 0 38.00 6.85 7.10 7.10 0 50 0
June 19, 2026 0.14 0.24 0.24 0 69 0 40.00 8.65 8.95 8.95 0 10 0
June 19, 2026 0.05 0.16 0.16 0 21 0 42.00 10.55 10.85 10.85 0 30 0
June 19, 2026 0.01 0.10 0.10 0 1 0 44.00 12.50 12.75 12.75 0 0 0
June 19, 2026 0 0.08 0.08 0 0 0 46.00 14.45 14.70 14.70 0 30 0
June 19, 2026 0 0.07 0.07 0 0 0 48.00 16.40 16.65 16.65 0 150 0
September 18, 2026 6.20 6.50 6.50 0 0 0 26.00 0.87 0.97 0.97 0 7,673 62
September 18, 2026 4.65 4.85 4.85 0 0 0 28.00 1.35 1.45 1.45 0 56 0
September 18, 2026 3.30 3.45 3.45 0 8 0 30.00 2.01 2.14 2.14 0 60 0
September 18, 2026 2.21 2.35 2.35 0 33 0 32.00 2.96 3.10 3.10 0 5,025 0
September 18, 2026 1.41 1.54 1.54 0 27 0 34.00 4.15 4.30 4.30 0.15 477 5
September 18, 2026 0.86 0.97 0.97 0 46 0 36.00 5.60 5.80 5.80 0 7 0
September 18, 2026 0.50 0.60 0.60 0 74 0 38.00 7.15 7.50 7.50 0 0 0
September 18, 2026 0.29 0.39 0.39 0 4 0 40.00 8.95 9.25 9.25 0 0 0
September 18, 2026 0.15 0.26 0.26 0 0 0 42.00 10.80 11.10 11.10 0 0 0
September 18, 2026 0.06 0.18 0.18 0 1 0 44.00 12.75 13.00 13.00 0 30 0
September 18, 2026 0.02 0.09 0.09 0 0 0 46.00 14.55 14.85 14.85 0 40 0
September 18, 2026 0 0.10 0.10 0 0 0 48.00 16.45 16.80 16.80 0 154 0
January 15, 2027 11.90 12.20 12.20 0 43 0 20.00 0.31 0.52 0.52 0 245 0
January 15, 2027 10.90 11.25 11.25 0 5 0 21.00 0.41 0.66 0.66 0 30 0
January 15, 2027 10.00 10.25 10.25 0 10 0 22.00 0.51 0.74 0.74 0 15,053 0
January 15, 2027 9.00 9.35 9.35 0 2 0 23.00 0.62 0.85 0.85 0.01 60 5
January 15, 2027 8.00 8.40 8.40 0 3 0 24.00 0.81 1.00 1.00 0 16,001 0
January 15, 2027 7.10 7.50 7.50 0 665 0 25.00 0.89 1.18 1.18 0 9,500 0
January 15, 2027 6.25 6.60 6.60 -0.40 138 1 26.00 1.20 1.42 1.42 0 1,013 0
January 15, 2027 5.45 5.85 5.85 0 203 0 27.00 1.40 1.68 1.68 0 205 0
January 15, 2027 4.75 5.15 5.15 0 2,613 0 28.00 1.70 1.99 1.99 0 2,508 0
January 15, 2027 4.05 4.45 4.45 0 5 0 29.00 2.00 2.34 2.34 0 68 0
January 15, 2027 3.55 3.65 3.65 -0.30 677 1 30.00 2.39 2.77 2.77 0 13,450 0
January 15, 2027 2.90 3.10 3.10 0 410 0 31.00 2.84 3.25 3.25 0 4,112 0
January 15, 2027 2.50 2.57 2.57 -0.24 478 1 32.00 3.30 3.75 3.75 0 5,642 0
January 15, 2027 1.97 2.13 2.13 -0.19 6,599 30 33.00 3.90 4.30 4.30 0 27,265 0
January 15, 2027 1.70 1.77 1.77 0 2,636 0 34.00 4.55 4.75 4.75 0 2,205 0
January 15, 2027 1.25 1.45 1.45 0 5,295 0 35.00 5.20 5.60 5.60 0 149 0
January 15, 2027 0.97 1.20 1.20 0 576 0 36.00 5.95 6.35 6.35 0 30,350 0
January 15, 2027 0.82 1.00 1.00 0 540 0 37.00 6.70 7.15 7.15 0 734 0
January 15, 2027 0.64 0.81 0.81 0 4,149 0 38.00 7.50 7.80 7.80 0.15 7,542 2
January 15, 2027 0.60 0.67 0.67 -0.04 464 5 39.00 8.35 8.75 8.75 0 1,704 0
January 15, 2027 0.50 0.71 0.71 0 32,967 4 40.00 9.20 9.60 9.60 0 28,873 0
January 15, 2027 0.31 0.54 0.54 0 252 0 41.00 10.10 10.50 10.50 0 58 0
January 15, 2027 0.22 0.47 0.47 0 125 0 42.00 11.00 11.40 11.40 0 92 0
January 15, 2027 0.15 0.41 0.41 0 62 0 43.00 11.85 12.30 12.30 0 60 0
January 15, 2027 0.12 0.36 0.36 0 25 0 44.00 12.80 13.25 13.25 0 65 0
January 15, 2027 0.15 0.18 0.18 0.02 17,718 22 45.00 13.70 14.15 14.15 0 24,114 0
January 15, 2027 0.01 0.22 0.22 0 3,478 0 47.00 15.60 16.05 16.05 0 80 0
January 15, 2027 0.03 0.15 0.15 0 157 0 48.00 16.60 16.95 16.95 0 7,395 0
January 15, 2027 0 0.06 0.06 0 12,736 0 50.00 18.50 18.90 18.90 0 108 0
January 15, 2027 0 0.07 0.07 0 109 0 52.00 20.45 20.85 20.85 0 78 0
January 15, 2027 0 0.03 0.03 0 320 0 60.00 28.25 28.55 28.60 0 129 0
January 15, 2027 0 0.03 0.03 0 1 0 80.00 47.95 48.40 48.40 0 0 0
January 21, 2028 9.80 10.40 10.40 0 0 0 22.00 1.30 1.79 1.79 0 0 0
January 21, 2028 8.05 8.70 8.70 0 28 0 24.00 1.70 1.94 1.94 0 5,000 0
January 21, 2028 7.30 7.90 7.90 0 24 0 25.00 2.00 2.49 2.49 0 4,023 0
January 21, 2028 4.00 4.75 4.75 -0.50 144 10 30.00 3.60 4.35 4.35 0 70 0
January 21, 2028 3.45 4.15 4.15 0 0 0 31.00 4.10 4.85 4.85 0 0 0
January 21, 2028 3.00 3.75 3.75 0 186 0 32.00 4.60 5.35 5.35 0 5,023 0
January 21, 2028 2.56 3.25 3.25 0 4,510 0 33.00 5.10 6.25 6.25 0 4,500 0
January 21, 2028 2.05 2.20 2.20 -0.27 138 50 35.00 6.20 7.25 7.25 0 4,122 0
January 21, 2028 1.01 1.29 1.29 0 58 0 40.00 9.80 10.85 10.85 0 7 0
January 21, 2028 0.40 0.52 0.52 0 316 0 45.00 13.70 14.85 14.85 0 30 0
January 21, 2028 0.10 0.49 0.49 0 0 0 50.00 18.25 19.45 19.45 0 0 0
January 21, 2028 0.02 0.08 0.08 0 7 0 60.00 27.55 29.00 29.00 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.