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 23, 2025 at 8:46 a.m.   (Real-time)

  • Last price: 32.600
  • Net change: 0.230
  • Bid price: 32.590
  • Ask price: 32.640
  • 30-day historical volatility: 21.73%
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: 277,922
Volume: 10,437
Open interest: 536,084
Volume: 10,763
November 28, 2025 (Weekly) 3.10 3.20 3.20 0 20 0 29.50 0 0.02 0.02 0 1 0
November 28, 2025 (Weekly) 2.60 2.69 2.69 0 0 0 30.00 0 0.02 0.02 0 30 0
November 28, 2025 (Weekly) 2.11 2.21 2.21 0 3 0 30.50 0 0.03 0.03 -0.42 19 3
November 28, 2025 (Weekly) 1.61 1.72 1.72 0 8 0 31.00 0 0.08 0.08 0 90 0
November 28, 2025 (Weekly) 1.14 1.25 1.25 0 12 0 31.50 0.01 0.08 0.08 0 151 0
November 28, 2025 (Weekly) 0.69 0.77 0.77 -0.04 58 12 32.00 0.07 0.13 0.13 0 26 0
November 28, 2025 (Weekly) 0.35 0.39 0.38 0.07 2,367 101 32.50 0.20 0.27 0.27 -0.31 292 2
November 28, 2025 (Weekly) 0.11 0.17 0.17 -0.34 313 97 33.00 0.47 0.56 0.56 -0.48 37 11
November 28, 2025 (Weekly) 0.01 0.08 0.08 -0.38 82 20 33.50 0.88 0.98 0.98 0 0 0
November 28, 2025 (Weekly) 0 0.06 0.06 -0.47 56 10 34.00 1.34 1.47 1.47 -0.62 23 5
November 28, 2025 (Weekly) 0 0.06 0.05 0 42 0 34.50 1.84 1.96 1.96 0 9 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 63 0 35.00 2.32 2.46 2.44 0 122 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 1,543 0 35.50 2.84 2.96 2.96 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 1 0 36.00 3.30 3.45 3.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.00 5.30 5.45 5.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.50 5.80 5.95 5.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.00 6.30 6.45 6.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.50 6.80 6.95 6.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.00 7.30 7.45 7.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.50 7.80 7.95 7.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.00 8.30 8.45 8.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.50 8.80 8.95 8.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.00 9.30 9.45 9.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.50 9.80 9.95 9.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.00 10.30 10.45 10.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.50 10.80 10.95 10.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.00 11.30 11.45 11.45 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.50 11.80 11.95 11.95 0 0 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 45.00 12.30 12.45 12.45 0 0 0
December 5, 2025 (Weekly) 3.15 3.25 3.25 0 1 0 29.50 0 0.09 0.09 0 0 0
December 5, 2025 (Weekly) 2.66 2.74 2.74 0 0 0 30.00 0.01 0.10 0.10 0 32 0
December 5, 2025 (Weekly) 2.17 2.26 2.25 0 0 0 30.50 0.04 0.11 0.11 0 35 0
December 5, 2025 (Weekly) 1.70 1.77 1.77 0 1 0 31.00 0.07 0.14 0.14 0 105 0
December 5, 2025 (Weekly) 1.26 1.34 1.34 0.24 90 90 31.50 0.14 0.19 0.19 -0.13 47 1
December 5, 2025 (Weekly) 0.87 0.94 0.94 0 22 0 32.00 0.23 0.28 0.28 -0.16 6 10
December 5, 2025 (Weekly) 0.54 0.60 0.60 0 507 2 32.50 0.40 0.45 0.45 -0.23 0 1
December 5, 2025 (Weekly) 0.30 0.35 0.35 0.03 489 34 33.00 0.66 0.71 0.71 0 32 0
December 5, 2025 (Weekly) 0.15 0.20 0.20 0 230 0 33.50 1.00 1.07 1.07 0 0 0
December 5, 2025 (Weekly) 0.06 0.11 0.11 0 105 0 34.00 1.40 1.50 1.50 0 0 0
December 5, 2025 (Weekly) 0 0.08 0.08 0 59 0 34.50 1.85 1.97 1.97 -0.56 0 18
December 5, 2025 (Weekly) 0 0.07 0.07 0 3,035 0 35.00 2.34 2.48 2.48 0 0 0
December 5, 2025 (Weekly) 0 0.06 0.06 0 2,500 0 35.50 2.84 2.96 2.96 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 36.00 3.30 3.45 3.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.00 5.30 5.45 5.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.50 5.80 5.95 5.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.00 6.30 6.45 6.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 39.50 6.80 6.95 6.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.00 7.30 7.45 7.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 40.50 7.80 7.95 7.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.00 8.30 8.45 8.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 41.50 8.80 8.95 8.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.00 9.30 9.45 9.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 42.50 9.80 9.95 9.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.00 10.30 10.45 10.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 43.50 10.80 10.95 10.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.00 11.30 11.45 11.45 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 44.50 11.80 11.95 11.95 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 45.00 12.30 12.45 12.45 0 0 0
December 12, 2025 (Weekly) 3.20 3.30 3.30 0 0 0 29.50 0.02 0.11 0.11 0 51 0
December 12, 2025 (Weekly) 2.70 2.81 2.79 0 0 0 30.00 0.05 0.12 0.12 0 50 0
December 12, 2025 (Weekly) 2.24 2.32 2.32 0 0 0 30.50 0.08 0.16 0.16 0 0 0
December 12, 2025 (Weekly) 1.79 1.87 1.87 0 0 0 31.00 0.14 0.19 0.19 0 14 0
December 12, 2025 (Weekly) 1.37 1.45 1.45 0 22 0 31.50 0.22 0.27 0.27 -0.16 16 20
December 12, 2025 (Weekly) 1.00 1.06 1.06 0 27 0 32.00 0.34 0.39 0.39 -0.18 32 41
December 12, 2025 (Weekly) 0.67 0.73 0.73 0 136 0 32.50 0.51 0.57 0.57 0 20 0
December 12, 2025 (Weekly) 0.42 0.48 0.48 0.12 105 2,512 33.00 0.76 0.82 0.82 0 80 0
December 12, 2025 (Weekly) 0.25 0.30 0.30 0.01 101 12 33.50 1.08 1.15 1.15 0 35 0
December 12, 2025 (Weekly) 0.13 0.18 0.18 0 1,612 0 34.00 1.47 1.54 1.54 0 38 0
December 12, 2025 (Weekly) 0.05 0.12 0.12 -0.33 4,060 10 34.50 1.87 1.98 1.98 0 0 0
December 12, 2025 (Weekly) 0.01 0.08 0.08 0 0 0 35.00 2.33 2.46 2.46 0 0 0
December 24, 2025 (Weekly) 2.69 2.78 2.78 0 0 0 30.00 0.17 0.22 0.22 0 0 0
December 24, 2025 (Weekly) 2.23 2.32 2.32 0 0 0 30.50 0.24 0.28 0.28 0 20 0
December 24, 2025 (Weekly) 1.80 1.87 1.87 0 0 0 31.00 0.33 0.38 0.38 0 35 0
December 24, 2025 (Weekly) 1.40 1.47 1.47 0 0 0 31.50 0.46 0.51 0.51 0 75 0
December 24, 2025 (Weekly) 1.03 1.09 1.09 0.03 28 17 32.00 0.63 0.69 0.69 0 1 0
December 24, 2025 (Weekly) 0.72 0.78 0.78 0.07 16 9 32.50 0.86 0.93 0.93 -0.34 0 2
December 24, 2025 (Weekly) 0.48 0.55 0.53 0.02 35 34 33.00 1.15 1.22 1.22 0 12 0
December 24, 2025 (Weekly) 0.30 0.36 0.36 0 14 0 33.50 1.50 1.58 1.58 0 0 0
December 24, 2025 (Weekly) 0.18 0.23 0.23 0.04 25 4 34.00 1.89 1.97 1.97 0 10 0
December 24, 2025 (Weekly) 0.10 0.16 0.16 -0.33 0 1 34.50 2.29 2.42 2.42 0 0 0
December 24, 2025 (Weekly) 0.05 0.11 0.11 0 0 0 35.00 2.75 2.91 2.90 0 0 0
January 2, 2026 (Weekly) 2.70 2.81 2.80 0 0 0 30.00 0.22 0.26 0.26 0 1 0
January 2, 2026 (Weekly) 2.26 2.35 2.33 0 0 0 30.50 0.29 0.34 0.34 0 0 0
January 2, 2026 (Weekly) 1.83 1.91 1.91 0 0 0 31.00 0.39 0.44 0.44 0 1 0
January 2, 2026 (Weekly) 1.44 1.51 1.51 0 1 0 31.50 0.52 0.58 0.58 0 0 0
January 2, 2026 (Weekly) 1.09 1.16 1.14 0 0 0 32.00 0.70 0.76 0.76 0 0 0
January 2, 2026 (Weekly) 0.78 0.86 0.84 0 0 0 32.50 0.93 0.99 0.99 0 3 0
January 2, 2026 (Weekly) 0.54 0.60 0.60 0 1 0 33.00 1.22 1.28 1.28 0 0 0
January 2, 2026 (Weekly) 0.36 0.42 0.41 0 10 0 33.50 1.55 1.63 1.63 0 0 0
January 2, 2026 (Weekly) 0.23 0.28 0.28 0 0 0 34.00 1.94 2.02 2.02 0 0 0
January 2, 2026 (Weekly) 0.14 0.19 0.19 0 0 0 34.50 2.36 2.45 2.45 0 0 0
December 19, 2025 10.60 10.70 10.70 0 6 0 22.00 0 0.06 0.06 0 86 0
December 19, 2025 9.60 9.70 9.70 0 10 0 23.00 0 0.05 0.05 0 52 0
December 19, 2025 9.10 9.20 9.20 0 10 0 23.50 0 0.05 0.05 0 34 0
December 19, 2025 8.60 8.70 8.70 0 0 0 24.00 0 0.05 0.05 0 73 0
December 19, 2025 8.10 8.20 8.20 0 0 0 24.50 0 0.05 0.05 0 11 0
December 19, 2025 7.60 7.70 7.70 0.15 200 10 25.00 0.01 0.06 0.06 0 151 5
December 19, 2025 6.60 6.70 6.70 0 150 0 26.00 0.01 0.07 0.07 0 344 0
December 19, 2025 5.60 5.75 5.75 0 40 0 27.00 0.02 0.08 0.08 0 131 0
December 19, 2025 4.60 4.75 4.75 0 40 0 28.00 0.04 0.10 0.10 0 2,371 0
December 19, 2025 3.65 3.75 3.75 0.30 35 5 29.00 0.06 0.13 0.13 0 414 0
December 19, 2025 2.70 2.79 2.79 0.20 222 35 30.00 0.15 0.19 0.19 -0.14 16,484 6
December 19, 2025 2.23 2.30 2.30 0 0 0 30.50 0.20 0.26 0.26 0 0 0
December 19, 2025 1.79 1.86 1.86 0 322 0 31.00 0.30 0.34 0.34 -0.17 797 2
December 19, 2025 1.38 1.45 1.45 0.40 2 1 31.50 0.42 0.48 0.48 0 3 0
December 19, 2025 1.01 1.06 1.06 0.33 635 25 32.00 0.59 0.64 0.64 -0.18 455 13
December 19, 2025 0.69 0.75 0.75 0.07 1,545 2,110 32.50 0.82 0.87 0.87 -0.34 132 4
December 19, 2025 0.44 0.51 0.50 0.06 4,544 325 33.00 1.12 1.17 1.17 0 402 0
December 19, 2025 0.28 0.31 0.31 0.05 292 3,270 33.50 1.47 1.55 1.55 0 90 0
December 19, 2025 0.17 0.21 0.21 0.04 1,679 100 34.00 1.87 1.95 1.95 -0.43 1,313 34
December 19, 2025 0.09 0.13 0.13 -0.15 2,779 10 34.50 2.30 2.44 2.44 0 0 0
December 19, 2025 0.07 0.10 0.10 -0.05 2,244 7 35.00 2.75 2.88 2.88 0 262 0
December 19, 2025 0 0.07 0.07 0 1,371 0 36.00 3.70 3.85 3.85 0 170 0
December 19, 2025 0 0.05 0.05 0 2,129 0 37.00 4.70 4.85 4.85 0 20 0
December 19, 2025 0 0.05 0.05 -0.16 505 1 38.00 5.70 5.85 5.85 -0.20 113 2
December 19, 2025 0 0.04 0.04 0 46 0 39.00 6.70 6.85 6.85 0 80 0
December 19, 2025 0 0.05 0.05 0 682 0 40.00 7.70 7.85 7.85 0 1,072 0
December 19, 2025 0 0.05 0.05 0 0 0 41.00 8.70 8.85 8.85 0 10 0
December 19, 2025 0 0.06 0.06 0 62 0 42.00 9.70 9.85 9.85 0 251 0
December 19, 2025 0 0.05 0.05 0 0 0 43.00 10.70 10.85 10.85 0 20 0
December 19, 2025 0 0.05 0.05 0 0 0 44.00 11.65 11.80 11.80 0 20 0
December 19, 2025 0 0.05 0.05 0 0 0 45.00 12.65 12.80 12.80 0 7 0
December 19, 2025 0 0.05 0.05 0 0 0 46.00 13.65 13.80 13.80 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 47.00 14.65 14.80 14.80 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 48.00 15.65 15.85 15.80 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 49.00 16.65 16.85 16.80 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 50.00 17.65 17.85 17.80 0 0 0
December 19, 2025 0 0.05 0.05 0 0 0 52.00 19.65 19.85 19.80 0 22 0
January 16, 2026 12.60 12.70 12.70 0 0 0 20.00 0 0.05 0.05 0 188 0
January 16, 2026 11.60 11.70 11.70 0 0 0 21.00 0 0.05 0.05 0 14,019 0
January 16, 2026 10.60 10.70 10.70 0 0 0 22.00 0.01 0.06 0.06 0 219 0
January 16, 2026 9.60 9.70 9.70 0 0 0 23.00 0.01 0.07 0.07 0 1 0
January 16, 2026 8.60 8.70 8.70 0 60 0 24.00 0.02 0.07 0.07 0 241 0
January 16, 2026 7.60 7.70 7.70 0 30 0 25.00 0.02 0.10 0.10 0 15,038 0
January 16, 2026 6.60 6.75 6.70 0 0 0 26.00 0.07 0.12 0.12 0 30 0
January 16, 2026 5.60 5.75 5.75 0 0 0 27.00 0.09 0.15 0.15 0 137 0
January 16, 2026 4.65 4.75 4.75 0 10 0 28.00 0.12 0.18 0.18 0 296 0
January 16, 2026 3.70 3.80 3.80 0 31 0 29.00 0.19 0.22 0.22 -0.08 331 5
January 16, 2026 2.77 2.84 2.84 0.45 439 40 30.00 0.32 0.35 0.35 -0.07 12,236 20
January 16, 2026 1.93 2.00 2.00 0.13 108 27 31.00 0.54 0.59 0.59 -0.18 95 2
January 16, 2026 1.23 1.28 1.28 0.23 241 57 32.00 0.87 0.92 0.92 0 225 0
January 16, 2026 0.94 0.99 0.99 0.13 56 5 32.50 1.10 1.15 1.15 0 12 0
January 16, 2026 0.70 0.75 0.75 0.18 359 6 33.00 1.37 1.42 1.42 0 179 0
January 16, 2026 0.51 0.56 0.56 0.15 3 24 33.50 1.69 1.74 1.74 0 12 0
January 16, 2026 0.36 0.41 0.40 0 1,261 0 34.00 2.05 2.13 2.13 0 5,668 0
January 16, 2026 0.26 0.30 0.29 0 40 0 34.50 2.45 2.52 2.52 0 11 0
January 16, 2026 0.18 0.21 0.21 -0.03 48,320 1 35.00 2.88 2.93 2.93 0 48,134 0
January 16, 2026 0.06 0.12 0.12 -0.05 1,249 15 36.00 3.75 3.85 3.85 -0.35 21,543 10
January 16, 2026 0 0.09 0.09 0 142 0 37.00 4.70 4.85 4.85 0 30 0
January 16, 2026 0 0.08 0.08 0 449 0 38.00 5.70 5.85 5.85 0 14,077 0
January 16, 2026 0 0.06 0.06 0 1,079 0 39.00 6.70 6.85 6.85 0 156 0
January 16, 2026 0 0.05 0.05 0 10,964 0 40.00 7.70 7.85 7.85 -0.40 5,657 6
January 16, 2026 0 0.05 0.05 0 2 0 41.00 8.70 8.85 8.85 0 0 0
January 16, 2026 0 0.06 0.06 0 353 0 42.00 9.70 9.85 9.85 0 14,908 0
January 16, 2026 0 0.06 0.06 0 1,344 0 43.00 10.65 10.85 10.85 0 7,633 0
January 16, 2026 0 0.04 0.04 0 6,424 0 44.00 11.65 11.85 11.85 0 17,540 0
January 16, 2026 0 0.01 0.01 0 10,145 0 45.00 12.65 12.85 12.85 0 30,371 0
January 16, 2026 0 0.02 0.02 0 8,462 0 46.00 13.65 13.80 13.80 -0.50 19,279 2
January 16, 2026 0 0.05 0.05 0 0 0 47.00 14.65 14.85 14.85 0 0 0
January 16, 2026 0 0.02 0.02 0 5,413 0 48.00 15.65 15.80 15.80 0 5,586 0
January 16, 2026 0 0.04 0.04 0 24 0 49.00 16.65 16.80 16.80 0 454 0
January 16, 2026 0 0.01 0.01 0 2,762 0 50.00 17.65 17.85 17.85 -0.65 4,422 140
January 16, 2026 0 0.05 0.05 0 0 0 52.00 19.65 19.85 19.85 0 0 0
January 16, 2026 0 0.01 0.01 0 1,420 0 55.00 22.65 22.80 22.80 0 1,406 0
January 16, 2026 0 0.02 0.02 0 6,063 0 60.00 27.60 27.85 27.85 0 73 0
January 16, 2026 0 0.03 0.03 0 102 0 70.00 37.60 37.85 37.85 0 0 0
January 16, 2026 0 0.03 0.03 0 21 0 80.00 47.55 47.85 47.85 0 0 0
February 20, 2026 7.60 7.75 7.75 0 30 0 25.00 0.09 0.18 0.18 0 10 0
February 20, 2026 6.65 6.75 6.75 0 0 0 26.00 0.13 0.22 0.22 0 10 0
February 20, 2026 5.65 5.80 5.80 0 0 0 27.00 0.20 0.27 0.27 0 55 0
February 20, 2026 4.70 4.85 4.85 0 77 0 28.00 0.29 0.33 0.33 -0.11 20 50
February 20, 2026 3.80 3.95 3.95 0 25 0 29.00 0.41 0.46 0.46 -0.12 8 5
February 20, 2026 3.00 3.10 3.10 0.40 60 10 30.00 0.58 0.63 0.63 0 89 0
February 20, 2026 2.25 2.32 2.31 0 10 0 31.00 0.84 0.89 0.89 -0.21 79 20
February 20, 2026 1.60 1.67 1.65 0 44 0 32.00 1.20 1.25 1.25 0 68 0
February 20, 2026 1.32 1.38 1.38 0 3 0 32.50 1.42 1.48 1.48 0 31 0
February 20, 2026 1.08 1.14 1.14 0 27 0 33.00 1.68 1.74 1.74 0 101 0
February 20, 2026 0.87 0.93 0.92 0 13 0 33.50 1.97 2.03 2.03 0 50 0
February 20, 2026 0.69 0.75 0.74 0.01 520 15 34.00 2.30 2.36 2.36 0 1 0
February 20, 2026 0.54 0.60 0.59 0 27 0 34.50 2.64 2.73 2.73 0 10 0
February 20, 2026 0.41 0.46 0.46 0 469 63 35.00 3.00 3.15 3.15 0 10 0
February 20, 2026 0.24 0.29 0.28 -0.07 110 1 36.00 3.85 4.00 4.00 0 0 0
February 20, 2026 0.12 0.19 0.19 0 17 0 37.00 4.75 4.95 4.95 0 0 0
February 20, 2026 0.04 0.13 0.13 0 85 0 38.00 5.70 5.90 5.90 0 0 0
February 20, 2026 0 0.10 0.10 0 20 0 39.00 6.65 6.85 6.85 0 0 0
February 20, 2026 0 0.08 0.08 0 0 0 40.00 7.65 7.85 7.85 0 0 0
February 20, 2026 0 0.06 0.06 0 10 0 41.00 8.65 8.85 8.85 0 30 0
February 20, 2026 0 0.06 0.06 0 4 0 42.00 9.65 9.85 9.85 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 43.00 10.65 10.85 10.85 0 0 0
February 20, 2026 0 0.04 0.04 0 0 0 44.00 11.65 11.85 11.85 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 45.00 12.65 12.85 12.85 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 46.00 13.65 13.85 13.85 0 0 0
February 20, 2026 0 0.05 0.05 0 0 0 47.00 14.65 14.85 14.85 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 48.00 15.65 15.85 15.85 0 30 0
February 20, 2026 0 0.03 0.03 0 0 0 49.00 16.65 16.85 16.85 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 50.00 17.65 17.85 17.85 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 52.00 19.65 19.85 19.85 0 0 0
March 20, 2026 10.60 10.70 10.70 0 13 0 22.00 0.08 0.18 0.18 0 385 0
March 20, 2026 9.60 9.75 9.75 0 30 0 23.00 0.10 0.19 0.19 0 60 0
March 20, 2026 8.60 8.75 8.75 0 0 0 24.00 0.12 0.23 0.23 0 34 0
March 20, 2026 7.60 7.75 7.75 0 0 0 25.00 0.18 0.26 0.26 0 17 0
March 20, 2026 6.65 6.80 6.80 0 4 0 26.00 0.24 0.31 0.31 0 106 0
March 20, 2026 5.70 5.80 5.80 0 5 0 27.00 0.33 0.39 0.39 0 0 6
March 20, 2026 4.75 4.90 4.90 0 127 0 28.00 0.45 0.51 0.51 0 103 0
March 20, 2026 3.90 4.05 4.05 0 110 0 29.00 0.62 0.69 0.69 0 174 6
March 20, 2026 3.10 3.25 3.25 0.15 53 10 30.00 0.84 0.91 0.91 -0.14 450 1
March 20, 2026 2.40 2.49 2.49 0 20 0 31.00 1.15 1.22 1.22 0 9 0
March 20, 2026 1.77 1.85 1.85 0 176 0 32.00 1.55 1.63 1.63 0 839 0
March 20, 2026 1.49 1.58 1.58 0 10 0 32.50 1.81 1.87 1.87 0 20 0
March 20, 2026 1.25 1.34 1.34 0 104 0 33.00 2.07 2.15 2.15 0 610 0
March 20, 2026 1.03 1.12 1.12 0 68 0 33.50 2.36 2.44 2.44 0 61 0
March 20, 2026 0.85 0.94 0.94 0.14 235 8 34.00 2.69 2.77 2.77 0 1,284 0
March 20, 2026 0.69 0.76 0.76 0 8 0 34.50 3.00 3.15 3.15 0 10 0
March 20, 2026 0.55 0.62 0.62 0.03 11,079 679 35.00 3.40 3.50 3.50 0 11,040 0
March 20, 2026 0.35 0.41 0.41 0.05 232 2 36.00 4.20 4.35 4.35 0 37 0
March 20, 2026 0.21 0.27 0.27 0 23 0 37.00 5.05 5.25 5.25 0 0 0
March 20, 2026 0.11 0.19 0.19 0 8,126 0 38.00 5.90 6.15 6.15 0 44 0
March 20, 2026 0.05 0.14 0.14 0 44 0 39.00 6.90 7.10 7.10 0 0 0
March 20, 2026 0.02 0.11 0.11 0 95 0 40.00 7.85 8.05 8.05 0 25 0
March 20, 2026 0 0.08 0.08 0 0 0 41.00 8.85 9.05 9.05 0 30 0
March 20, 2026 0 0.07 0.07 0 6 0 42.00 9.80 10.00 10.00 0 3 0
March 20, 2026 0 0.05 0.05 0 0 0 43.00 10.80 11.00 11.00 0 0 0
March 20, 2026 0 0.06 0.06 0 0 0 44.00 11.80 12.00 12.00 0 0 0
March 20, 2026 0 0.04 0.04 0 0 0 45.00 12.80 13.00 13.00 0 6 0
March 20, 2026 0 0.05 0.05 0 0 0 46.00 13.80 14.00 14.00 0 314 0
March 20, 2026 0 0.05 0.05 0 0 0 47.00 14.80 14.95 14.95 0 10 0
March 20, 2026 0 0.03 0.03 0 0 0 48.00 15.75 15.95 15.95 0 50 0
March 20, 2026 0 0.03 0.03 0 0 0 49.00 16.75 16.95 16.95 0 20 0
March 20, 2026 0 0.03 0.03 0 0 0 50.00 17.75 17.95 17.95 0 20 0
March 20, 2026 0 0.03 0.03 0 0 0 52.00 19.75 19.95 19.95 0 40 0
April 17, 2026 7.60 7.75 7.75 0 0 0 25.00 0.24 0.33 0.33 0 50 0
April 17, 2026 6.65 6.80 6.80 0 0 0 26.00 0.31 0.40 0.40 0 0 0
April 17, 2026 5.70 5.85 5.85 0 0 0 27.00 0.42 0.48 0.48 0 0 0
April 17, 2026 4.80 4.95 4.95 0 30 0 28.00 0.56 0.62 0.62 0 10 0
April 17, 2026 4.00 4.10 4.10 0 0 0 29.00 0.74 0.81 0.81 0 27 0
April 17, 2026 3.20 3.35 3.35 0 22 0 30.00 0.99 1.05 1.05 0 40 0
April 17, 2026 2.51 2.60 2.60 0.33 42 20 31.00 1.31 1.38 1.38 0 0 0
April 17, 2026 1.90 1.98 1.98 0.10 43 31 32.00 1.72 1.79 1.79 0 32 0
April 17, 2026 1.38 1.47 1.47 0.02 78 3 33.00 2.23 2.30 2.30 0 8 0
April 17, 2026 0.98 1.06 1.06 0 71 0 34.00 2.83 2.91 2.91 0 15 0
April 17, 2026 0.68 0.75 0.75 0.05 81 150 35.00 3.50 3.65 3.65 0 0 0
April 17, 2026 0.46 0.52 0.52 0.02 160 5 36.00 4.30 4.45 4.45 -0.30 120 50
April 17, 2026 0.30 0.36 0.36 0 97 0 37.00 5.15 5.30 5.30 -0.40 20 50
April 17, 2026 0.17 0.26 0.26 0 60 0 38.00 6.00 6.20 6.20 0 0 0
April 17, 2026 0.11 0.18 0.18 0 15 0 39.00 6.95 7.20 7.20 0 0 0
April 17, 2026 0.04 0.14 0.14 0 0 0 40.00 7.90 8.15 8.15 0 0 0
April 17, 2026 0.01 0.10 0.10 0 0 0 41.00 8.85 9.10 9.10 0 0 0
April 17, 2026 0 0.09 0.09 0 0 0 42.00 9.80 10.05 10.05 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 43.00 10.80 11.05 11.05 0 0 0
April 17, 2026 0 0.07 0.07 0 0 0 44.00 11.75 12.00 12.00 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 45.00 12.75 13.00 13.00 0 0 0
April 17, 2026 0 0.06 0.06 0 0 0 46.00 13.75 14.00 14.00 0 0 0
April 17, 2026 0 0.04 0.04 0 0 0 47.00 14.75 15.00 15.00 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 48.00 15.70 16.00 16.00 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 49.00 16.70 16.95 16.95 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 50.00 17.70 17.95 17.95 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 52.00 19.70 19.95 19.95 0 0 0
May 15, 2026 7.60 7.85 7.65 0 0 0 25.00 0.34 0.59 0.69 0 0 0
May 15, 2026 6.65 6.95 6.95 0 0 0 26.00 0.43 0.69 0.69 0 0 0
May 15, 2026 5.70 6.00 6.00 0 0 0 27.00 0.54 0.79 0.79 0 0 0
May 15, 2026 4.85 5.35 5.35 0 0 0 28.00 0.68 0.99 0.99 0 0 0
May 15, 2026 4.00 4.55 4.55 0 0 0 29.00 0.86 1.19 1.19 0 0 0
May 15, 2026 3.25 3.85 3.85 0 0 0 30.00 1.09 1.39 1.39 0 0 0
May 15, 2026 2.51 3.15 3.15 0 0 0 31.00 1.42 1.69 1.69 0 0 0
May 15, 2026 1.91 2.39 2.39 0 0 0 32.00 1.82 2.09 2.09 0 2 0
May 15, 2026 1.47 1.89 1.89 0 0 0 33.00 2.32 2.89 2.89 0 0 0
May 15, 2026 1.05 1.49 1.49 0 0 0 34.00 2.83 3.35 3.35 0 0 0
May 15, 2026 0.73 1.19 1.19 0 0 0 35.00 3.50 4.05 4.05 0 0 0
May 15, 2026 0.50 0.89 0.89 0 0 0 36.00 4.25 4.75 4.75 0 0 0
May 15, 2026 0.33 0.69 0.69 0 0 0 37.00 5.10 5.65 5.65 0 0 0
May 15, 2026 0.22 0.59 0.59 0 0 0 38.00 6.00 6.30 6.30 0 0 0
May 15, 2026 0.14 0.49 0.49 0 0 0 39.00 6.90 7.25 7.25 0 0 0
June 19, 2026 8.60 8.85 8.85 0 0 0 24.00 0.34 0.42 0.42 0 5,188 0
June 19, 2026 7.65 8.35 8.35 0 0 0 25.00 0.40 0.69 0.69 0 0 0
June 19, 2026 6.70 6.95 6.95 0 10 0 26.00 0.53 0.61 0.61 -0.34 99 12
June 19, 2026 5.75 6.45 6.45 0 0 0 27.00 0.60 0.99 0.99 0 0 0
June 19, 2026 4.90 5.20 5.20 0 4 0 28.00 0.85 0.94 0.94 -0.35 68 22
June 19, 2026 4.05 4.65 4.65 0 0 0 29.00 0.96 1.39 1.39 0 0 0
June 19, 2026 3.40 3.55 3.55 0 333 0 30.00 1.36 1.46 1.46 0 1,066 0
June 19, 2026 2.56 3.25 3.25 0 5 0 31.00 1.58 1.99 1.99 0 0 0
June 19, 2026 2.20 2.31 2.31 0 5,155 0 32.00 2.17 2.25 2.25 -0.65 10,109 70
June 19, 2026 1.61 2.09 2.09 0 0 0 33.00 2.53 3.05 3.05 -0.56 0 20
June 19, 2026 1.29 1.39 1.39 -0.09 5,133 75 34.00 3.25 3.40 3.40 0 122 0
June 19, 2026 0.81 1.29 1.29 0 0 0 35.00 3.75 4.35 4.35 0 0 0
June 19, 2026 0.71 0.80 0.80 0 164 0 36.00 4.70 4.85 4.85 0 12 0
June 19, 2026 0.33 0.79 0.79 0 0 0 37.00 5.35 6.25 6.25 0 0 0
June 19, 2026 0.37 0.45 0.44 0 181 0 38.00 6.30 6.55 6.55 0 50 0
June 19, 2026 0.14 0.49 0.49 0 0 0 39.00 7.15 7.50 7.50 0 0 0
June 19, 2026 0.16 0.26 0.26 0 69 0 40.00 8.10 8.40 8.40 0 10 0
June 19, 2026 0.05 0.49 0.49 0 0 0 41.00 9.05 9.40 9.40 0 0 0
June 19, 2026 0.06 0.16 0.16 0 21 0 42.00 10.00 10.30 10.30 0 30 0
June 19, 2026 0.02 0.49 0.49 0 0 0 43.00 10.95 11.30 11.30 0 0 0
June 19, 2026 0.01 0.10 0.10 0 1 0 44.00 11.95 12.20 12.20 0 0 0
June 19, 2026 0 0.49 0.49 0 0 0 45.00 12.90 13.25 13.25 -0.40 0 10
June 19, 2026 0 0.08 0.08 0 0 0 46.00 13.90 14.15 14.15 -0.75 30 10
June 19, 2026 0 0.07 0.07 0 0 0 47.00 14.90 15.25 15.25 0 0 0
June 19, 2026 0 0.06 0.06 0 0 0 48.00 15.85 16.10 16.10 0 150 0
September 18, 2026 7.60 8.05 8.05 0 0 0 25.00 0.51 0.99 0.99 0 0 0
September 18, 2026 6.70 7.05 7.05 0 0 0 26.00 0.81 0.91 0.91 -0.36 7,735 51
September 18, 2026 5.75 6.20 6.20 0 0 0 27.00 0.81 1.29 1.29 0 0 0
September 18, 2026 5.15 5.30 5.30 0 0 0 28.00 1.21 1.32 1.32 0 56 0
September 18, 2026 4.25 4.80 4.80 0 0 0 29.00 1.31 1.77 1.77 0 0 0
September 18, 2026 3.70 3.85 3.85 0 108 0 30.00 1.81 1.94 1.94 0 60 0
September 18, 2026 2.81 3.45 3.45 0 0 0 31.00 2.01 2.49 2.49 0 0 0
September 18, 2026 2.51 2.64 2.64 0 33 0 32.00 2.68 2.79 2.79 0 5,033 0
September 18, 2026 1.91 2.39 2.39 0 0 0 33.00 2.88 3.55 3.55 0 0 0
September 18, 2026 1.61 1.75 1.75 0 27 0 34.00 3.75 3.95 3.95 0 482 0
September 18, 2026 1.11 1.55 1.55 0 0 0 35.00 4.20 4.85 4.85 0 0 0
September 18, 2026 1.00 1.11 1.11 0 46 0 36.00 5.15 5.30 5.30 0 7 0
September 18, 2026 0.61 1.03 1.03 0 0 0 37.00 5.75 6.45 6.45 0 0 0
September 18, 2026 0.58 0.68 0.68 0 74 0 38.00 6.70 6.90 6.90 0 0 0
September 18, 2026 0.26 0.69 0.69 0 0 0 39.00 7.55 8.05 8.05 0 0 0
September 18, 2026 0.34 0.42 0.42 0 4 0 40.00 8.45 8.70 8.70 0 0 0
September 18, 2026 0.08 0.49 0.49 0 0 0 41.00 9.35 9.70 9.70 0 0 0
September 18, 2026 0.17 0.28 0.28 0 0 0 42.00 10.25 10.55 10.55 0 0 0
September 18, 2026 0.04 0.49 0.49 0 0 0 43.00 11.20 11.65 11.65 0 0 0
September 18, 2026 0.07 0.19 0.19 0 1 0 44.00 12.15 12.45 12.45 0 30 0
September 18, 2026 0 0.49 0.49 0 0 0 45.00 13.05 13.40 13.40 0 0 0
September 18, 2026 0.02 0.09 0.09 0 0 0 46.00 14.00 14.30 14.30 0 40 0
September 18, 2026 0 0.08 0.08 0 0 0 47.00 14.95 15.35 15.35 0 0 0
September 18, 2026 0 0.09 0.09 0 0 0 48.00 15.90 16.25 16.25 0 154 0
January 15, 2027 12.50 12.85 12.85 0 43 0 20.00 0.31 0.53 0.53 0 245 0
January 15, 2027 11.50 11.85 11.85 0 5 0 21.00 0.37 0.62 0.62 0 25 0
January 15, 2027 10.60 10.85 10.85 0 10 0 22.00 0.45 0.75 0.75 0 15,053 0
January 15, 2027 9.60 9.90 9.90 0 2 0 23.00 0.61 0.88 0.88 0 65 0
January 15, 2027 8.60 8.95 8.95 0 3 0 24.00 0.71 0.95 0.95 0 16,001 0
January 15, 2027 7.65 8.05 8.05 -0.30 565 5 25.00 0.85 1.12 1.12 0 9,500 0
January 15, 2027 6.80 7.15 7.15 0 141 0 26.00 1.02 1.32 1.32 0 1,013 0
January 15, 2027 6.00 6.30 6.30 0 203 0 27.00 1.23 1.56 1.56 0 205 0
January 15, 2027 5.20 5.65 5.65 0 2,651 0 28.00 1.51 1.84 1.84 0 2,508 0
January 15, 2027 4.50 4.85 4.85 0 5 0 29.00 1.81 2.16 2.16 0 68 0
January 15, 2027 3.90 4.10 4.10 0 680 0 30.00 2.17 2.58 2.58 0 13,450 0
January 15, 2027 3.25 3.50 3.50 0 411 0 31.00 2.57 2.97 2.97 0 4,112 0
January 15, 2027 2.73 2.93 2.93 0.19 488 2 32.00 3.05 3.45 3.45 0 5,642 0
January 15, 2027 2.26 2.41 2.41 0 6,600 0 33.00 3.60 4.00 4.00 -0.55 27,265 10
January 15, 2027 1.84 1.98 1.98 -0.02 2,642 100 34.00 4.15 4.60 4.60 0 2,205 0
January 15, 2027 1.51 1.62 1.62 0.11 5,395 100 35.00 4.80 5.20 5.20 0 149 0
January 15, 2027 1.14 1.34 1.34 0 581 0 36.00 5.50 5.90 5.90 0 30,350 0
January 15, 2027 0.96 1.07 1.07 0 545 0 37.00 6.25 6.65 6.65 0 734 0
January 15, 2027 0.72 0.86 0.86 0.05 4,152 32 38.00 7.00 7.20 7.20 -0.20 7,542 3
January 15, 2027 0.65 0.72 0.72 0 469 0 39.00 7.85 8.25 8.25 0 1,704 0
January 15, 2027 0.51 0.79 0.79 -0.85 32,982 23 40.00 8.70 9.05 9.05 0 28,877 0
January 15, 2027 0.36 0.61 0.61 0 252 0 41.00 9.55 9.95 9.95 0 58 0
January 15, 2027 0.28 0.47 0.47 0 125 0 42.00 10.45 10.85 10.85 0 92 0
January 15, 2027 0.18 0.41 0.41 0 62 0 43.00 11.30 11.75 11.75 0 60 0
January 15, 2027 0.14 0.39 0.39 0 25 0 44.00 12.25 12.65 12.65 0 65 0
January 15, 2027 0.16 0.19 0.19 0 17,696 0 45.00 13.15 13.60 13.60 0 24,114 0
January 15, 2027 0.03 0.24 0.24 0 3,478 0 47.00 15.10 15.50 15.50 0 80 0
January 15, 2027 0.03 0.15 0.15 0 157 0 48.00 16.05 16.45 16.45 0 7,395 0
January 15, 2027 0 0.05 0.05 0 12,737 0 50.00 17.95 18.30 18.30 0 108 0
January 15, 2027 0 0.07 0.07 0 109 0 52.00 19.90 20.25 20.25 0 74 0
January 15, 2027 0 0.02 0.02 0 320 0 60.00 27.70 28.00 28.00 0 129 0
January 15, 2027 0 0.03 0.03 0 1 0 80.00 47.35 47.85 47.85 0 0 0
January 21, 2028 10.45 10.90 10.90 0 0 0 22.00 1.21 1.40 1.40 0 12 5,000
January 21, 2028 8.70 9.05 9.05 0 28 0 24.00 1.61 1.87 1.87 0 5,000 0
January 21, 2028 7.70 8.25 8.25 0 29 0 25.00 1.81 2.14 2.14 0 4,023 0
January 21, 2028 6.85 7.45 7.45 0 0 0 26.00 2.11 2.80 2.80 0 0 0
January 21, 2028 6.15 7.15 7.15 0 0 0 27.00 2.34 2.99 2.99 0 0 0
January 21, 2028 5.45 6.55 6.55 0 0 0 28.00 2.63 3.35 3.35 0 0 0
January 21, 2028 4.95 5.65 5.65 0 0 0 29.00 2.96 3.65 3.65 0 0 0
January 21, 2028 4.45 4.90 4.90 0 150 0 30.00 3.45 4.00 4.00 0 70 0
January 21, 2028 3.85 4.40 4.40 0 0 0 31.00 3.90 4.45 4.45 0 0 5,000
January 21, 2028 3.35 3.95 3.95 0 186 0 32.00 4.40 4.80 4.80 0 5,023 0
January 21, 2028 2.93 3.50 3.50 0.10 4,510 30 33.00 4.95 5.55 5.55 0 4,503 0
January 21, 2028 2.46 3.15 3.15 0 0 0 34.00 5.20 6.25 6.25 0 0 0
January 21, 2028 2.21 2.47 2.47 0.09 194 2 35.00 6.20 6.75 6.75 0 4,122 0
January 21, 2028 1.91 2.39 2.39 0 0 0 36.00 6.45 7.50 7.50 0 0 0
January 21, 2028 1.61 2.05 2.05 0 0 0 37.00 7.15 8.20 8.20 0 0 0
January 21, 2028 1.41 1.81 1.81 0 0 0 38.00 7.85 8.85 8.85 0 0 0
January 21, 2028 1.21 1.63 1.63 0 0 0 39.00 8.55 9.65 9.65 0 0 0
January 21, 2028 1.04 1.47 1.47 0 58 0 40.00 9.75 10.40 10.40 0 7 0
January 21, 2028 0.55 0.60 0.60 -0.04 302 31 45.00 13.95 14.30 14.30 -0.75 30 2
January 21, 2028 0.16 0.49 0.49 0 0 1 50.00 18.35 18.95 18.95 0 0 0
January 21, 2028 0.02 0.07 0.07 0 17 0 60.00 27.70 28.20 28.20 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.