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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

BCE – BCE Inc.

Last update: March 16, 2025 at 2:47 a.m.   (Real-time)

  • Last price: 33.700
  • Net change: -1.460
  • Bid price: 33.670
  • Ask price: 33.730
  • 30-day historical volatility: 36.29%
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: 227,250
Volume: 5,425
Open interest: 455,301
Volume: 1,563
March 28, 2025 (Weekly) 4.20 4.45 4.45 0 0 0 29.50 0.02 0.11 0.11 0 0 0
March 28, 2025 (Weekly) 3.75 3.90 3.90 0 0 0 30.00 0.04 0.12 0.12 0 8 0
March 28, 2025 (Weekly) 3.25 3.50 3.45 0 0 0 30.50 0.07 0.14 0.14 0 0 0
March 28, 2025 (Weekly) 2.79 2.94 2.94 0 0 0 31.00 0.10 0.17 0.17 0 30 0
March 28, 2025 (Weekly) 2.35 2.50 2.50 0 0 0 31.50 0.15 0.20 0.20 0 0 0
March 28, 2025 (Weekly) 1.92 2.05 2.05 0 0 0 32.00 0.21 0.26 0.26 0 10 0
March 28, 2025 (Weekly) 1.50 1.62 1.62 0 0 0 32.50 0.29 0.35 0.35 0.05 0 2
March 28, 2025 (Weekly) 1.13 1.21 1.21 0 0 0 33.00 0.42 0.48 0.48 0 12 0
March 28, 2025 (Weekly) 0.82 0.88 0.88 0 0 0 33.50 0.59 0.65 0.65 0.10 1 10
March 28, 2025 (Weekly) 0.56 0.62 0.62 0 0 0 34.00 0.83 0.89 0.89 0 20 0
March 28, 2025 (Weekly) 0.36 0.41 0.41 -0.32 41 18 34.50 1.13 1.20 1.20 0 24 0
March 28, 2025 (Weekly) 0.22 0.27 0.27 -0.18 284 24 35.00 1.49 1.57 1.57 0 0 0
March 28, 2025 (Weekly) 0.13 0.18 0.18 0 223 0 35.50 1.89 1.99 1.99 0 1 0
March 28, 2025 (Weekly) 0.07 0.13 0.13 0 1,775 0 36.00 2.31 2.45 2.45 0.30 12 7
March 28, 2025 (Weekly) 0.02 0.10 0.10 0 136 0 36.50 2.78 2.91 2.91 0 13 0
March 28, 2025 (Weekly) 0 0.08 0.08 0 290 0 37.00 3.25 3.40 3.40 0 2 0
March 28, 2025 (Weekly) 0 0.06 0.06 0 50 0 37.50 3.75 3.90 3.90 0 2 0
March 28, 2025 (Weekly) 0 0.06 0.06 0 0 0 38.00 4.25 4.40 4.40 0 0 0
March 28, 2025 (Weekly) 0 0.05 0.05 0 0 0 38.50 4.75 4.90 4.90 0 0 0
April 4, 2025 (Weekly) 2.90 3.05 3.05 0 0 0 31.00 0.19 0.25 0.25 0 0 0
April 4, 2025 (Weekly) 2.47 2.65 2.65 0 0 0 31.50 0.25 0.30 0.30 0 0 0
April 4, 2025 (Weekly) 2.05 2.16 2.16 0 0 0 32.00 0.33 0.38 0.38 0.03 3 5
April 4, 2025 (Weekly) 1.66 1.74 1.74 0 0 0 32.50 0.43 0.49 0.49 0 0 0
April 4, 2025 (Weekly) 1.31 1.38 1.38 0 0 0 33.00 0.57 0.63 0.63 0 4 0
April 4, 2025 (Weekly) 1.00 1.05 1.05 0 0 0 33.50 0.76 0.82 0.82 0 10 0
April 4, 2025 (Weekly) 0.73 0.79 0.79 -0.42 0 1 34.00 0.99 1.05 1.05 0 0 0
April 4, 2025 (Weekly) 0.52 0.58 0.58 0 12 0 34.50 1.27 1.34 1.34 0 6 0
April 4, 2025 (Weekly) 0.36 0.41 0.41 0 159 0 35.00 1.61 1.68 1.68 0 15 0
April 4, 2025 (Weekly) 0.24 0.29 0.29 0 250 0 35.50 1.97 2.07 2.07 0 0 0
April 4, 2025 (Weekly) 0.16 0.20 0.20 0 730 0 36.00 2.39 2.49 2.49 0 23 0
April 4, 2025 (Weekly) 0.11 0.15 0.15 0 5,677 0 36.50 2.81 2.95 2.95 0 27 0
April 4, 2025 (Weekly) 0.05 0.11 0.11 0 41 0 37.00 3.30 3.45 3.45 0 11 0
April 4, 2025 (Weekly) 0.02 0.09 0.09 0 65 0 37.50 3.65 3.90 3.90 0 3 0
April 4, 2025 (Weekly) 0.02 0.07 0.07 0 0 0 38.00 4.10 4.40 4.40 0 10 0
April 4, 2025 (Weekly) 0 0.06 0.06 0 0 0 38.50 4.75 4.90 4.90 0 0 0
April 11, 2025 (Weekly) 2.59 2.71 2.71 0 0 0 31.50 0.34 0.40 0.40 0 0 0
April 11, 2025 (Weekly) 2.18 2.29 2.29 -1.05 0 2 32.00 0.43 0.49 0.49 0 1 0
April 11, 2025 (Weekly) 1.80 1.88 1.88 0 0 0 32.50 0.55 0.61 0.61 0.08 0 20
April 11, 2025 (Weekly) 1.46 1.53 1.52 0 0 0 33.00 0.70 0.76 0.76 0 0 0
April 11, 2025 (Weekly) 1.15 1.21 1.21 0 0 0 33.50 0.89 0.95 0.95 0.13 13 6
April 11, 2025 (Weekly) 0.89 0.94 0.94 0 0 0 34.00 1.12 1.18 1.18 0 0 0
April 11, 2025 (Weekly) 0.66 0.72 0.72 0 12 0 34.50 1.40 1.47 1.47 0 0 0
April 11, 2025 (Weekly) 0.48 0.54 0.54 0 1,531 0 35.00 1.72 1.79 1.79 0 0 0
April 11, 2025 (Weekly) 0.34 0.40 0.40 0 425 0 35.50 2.08 2.16 2.16 0 0 0
April 11, 2025 (Weekly) 0.24 0.30 0.30 0 74 0 36.00 2.43 2.55 2.55 0 0 0
April 11, 2025 (Weekly) 0.16 0.21 0.21 0 131 0 36.50 2.80 2.99 2.99 0 0 0
April 11, 2025 (Weekly) 0.11 0.16 0.16 0 136 0 37.00 3.30 3.45 3.45 0 0 0
April 11, 2025 (Weekly) 0.07 0.12 0.12 -0.07 0 3,000 37.50 3.80 3.95 3.95 0 0 0
April 11, 2025 (Weekly) 0.03 0.10 0.10 0 0 0 38.00 4.15 4.40 4.40 0 0 0
April 11, 2025 (Weekly) 0.02 0.09 0.09 0 0 0 38.50 4.60 4.90 4.90 0 0 0
April 25, 2025 (Weekly) 2.41 2.49 2.49 0 0 0 32.00 0.62 0.68 0.68 0 0 0
April 25, 2025 (Weekly) 2.05 2.12 2.11 0 0 0 32.50 0.75 0.81 0.81 0 0 0
April 25, 2025 (Weekly) 1.72 1.78 1.78 0 0 0 33.00 0.92 0.97 0.97 0 0 0
April 25, 2025 (Weekly) 1.42 1.47 1.47 -0.33 0 80 33.50 1.11 1.17 1.17 0 1 2
April 25, 2025 (Weekly) 1.15 1.20 1.20 -0.26 0 11 34.00 1.35 1.41 1.41 0.13 0 10
April 25, 2025 (Weekly) 0.91 0.97 0.97 0 0 0 34.50 1.61 1.68 1.68 0 0 0
April 25, 2025 (Weekly) 0.72 0.77 0.77 -0.30 0 3 35.00 1.92 1.98 1.98 0 0 0
April 25, 2025 (Weekly) 0.55 0.62 0.61 0 125 0 35.50 2.25 2.32 2.32 0 0 0
April 25, 2025 (Weekly) 0.42 0.48 0.48 0 12 2 36.00 2.62 2.70 2.70 0 15 0
April 25, 2025 (Weekly) 0.32 0.37 0.37 0 10 0 36.50 2.93 3.10 3.10 0 0 0
April 25, 2025 (Weekly) 0.23 0.29 0.29 0 77 0 37.00 3.40 3.55 3.55 0 0 0
April 25, 2025 (Weekly) 0.17 0.22 0.22 0 3 0 37.50 3.75 4.00 4.00 0 0 0
April 25, 2025 (Weekly) 0.12 0.18 0.18 0 50 0 38.00 4.20 4.45 4.45 0 0 0
April 25, 2025 (Weekly) 0.09 0.14 0.14 0 0 0 38.50 4.70 4.95 4.95 0 0 0
May 2, 2025 (Weekly) 1.86 1.95 1.95 0 0 0 33.00 1.04 1.10 1.10 0 0 0
May 2, 2025 (Weekly) 1.57 1.63 1.63 0 0 0 33.50 1.24 1.31 1.31 0 0 0
May 2, 2025 (Weekly) 1.30 1.35 1.35 0 0 0 34.00 1.48 1.54 1.54 0 0 0
May 2, 2025 (Weekly) 0.79 1.14 1.14 -3.97 0 7 34.50 1.74 1.82 1.82 0 0 0
May 2, 2025 (Weekly) 0.86 0.92 0.92 -4.10 100 10 35.00 2.04 2.13 2.13 0 0 0
May 2, 2025 (Weekly) 0.68 0.76 0.76 0 0 0 35.50 2.36 2.44 2.44 0 0 0
May 2, 2025 (Weekly) 0.54 0.62 0.62 0 0 0 36.00 2.71 2.82 2.82 0 0 0
May 2, 2025 (Weekly) 0.42 0.50 0.50 0 0 0 36.50 3.05 3.20 3.20 0 0 0
May 2, 2025 (Weekly) 0.33 0.38 0.38 0 0 0 37.00 3.45 3.60 3.60 0 0 0
March 21, 2025 8.65 8.80 8.80 0 0 0 25.00 0 0.04 0.04 0 20 0
March 21, 2025 7.65 7.80 7.80 0 0 0 26.00 0 0.04 0.04 0 246 0
March 21, 2025 6.65 6.80 6.80 0 0 0 27.00 0 0.04 0.04 0 67 0
March 21, 2025 5.65 5.80 5.80 0 0 0 28.00 0 0.05 0.05 0 5,154 0
March 21, 2025 4.65 4.90 4.90 0 0 0 29.00 0 0.07 0.07 0 240 0
March 21, 2025 3.65 3.80 3.80 0 0 0 30.00 0 0.08 0.08 0 494 0
March 21, 2025 2.69 2.92 2.91 0 0 0 31.00 0.02 0.09 0.09 0 242 0
March 21, 2025 1.78 1.90 1.90 0 0 0 32.00 0.08 0.15 0.15 0 5,902 0
March 21, 2025 0.93 1.00 1.00 0 38 0 33.00 0.24 0.30 0.30 0 896 152
March 21, 2025 0.34 0.40 0.40 -0.93 111 197 34.00 0.64 0.71 0.71 0.17 5,273 89
March 21, 2025 0.09 0.13 0.13 -0.21 8,084 132 35.00 1.36 1.46 1.46 0.39 160 53
March 21, 2025 0.01 0.07 0.07 -0.09 1,010 18 36.00 2.25 2.39 2.39 0.38 2,221 10
March 21, 2025 0 0.02 0.02 -0.07 5,012 19 37.00 3.25 3.40 3.40 0 5,102 0
March 21, 2025 0 0.02 0.02 0 649 0 38.00 4.25 4.40 4.40 0 5,766 0
March 21, 2025 0 0.02 0.02 0 102 0 39.00 5.25 5.40 5.40 0 104 0
March 21, 2025 0 0.02 0.02 0 689 0 40.00 6.20 6.35 6.35 0.50 244 7
March 21, 2025 0 0.04 0.04 0 2,096 0 41.00 7.20 7.40 7.40 0 74 0
March 21, 2025 0 0.04 0.04 0 203 0 42.00 8.20 8.35 8.35 0 162 0
March 21, 2025 0 0.04 0.04 0 72 0 43.00 9.25 9.40 9.40 0 60 0
March 21, 2025 0 0.02 0.02 0 4,696 0 44.00 10.25 10.35 10.35 0 10,600 0
March 21, 2025 0 0.04 0.04 0 2,029 0 45.00 11.25 11.40 11.40 0.40 2,161 18
March 21, 2025 0 0.05 0.05 0 8,657 0 46.00 12.25 12.40 12.40 0.35 7,124 200
March 21, 2025 0 0.04 0.04 0 21 0 47.00 13.20 13.40 13.40 0 90 0
March 21, 2025 0 0.03 0.03 0 414 0 48.00 14.20 14.35 14.35 0 1,216 0
March 21, 2025 0 0.04 0.04 0 32 0 49.00 15.25 15.40 15.40 0 90 0
March 21, 2025 0 0.02 0.02 0 506 0 50.00 16.25 16.40 16.40 0.35 428 125
March 21, 2025 0 0.03 0.03 0 21 0 52.00 18.20 18.35 18.35 0 118 0
March 21, 2025 0 0.03 0.03 0 0 0 54.00 20.25 20.40 20.40 0 80 0
March 21, 2025 0 0.03 0.03 0 275 0 55.00 21.25 21.40 21.40 0 90 0
March 21, 2025 0 0.03 0.03 0 0 0 56.00 22.25 22.40 22.40 0 314 0
March 21, 2025 0 0.04 0.04 0 0 0 58.00 24.25 24.40 24.40 0 1,440 0
April 17, 2025 8.75 9.00 9.00 0 0 0 25.00 0.02 0.11 0.11 0 30 0
April 17, 2025 7.75 8.00 8.00 0 8 0 26.00 0.04 0.13 0.13 0 262 0
April 17, 2025 6.80 6.95 6.95 0 0 0 27.00 0.10 0.15 0.15 0 275 0
April 17, 2025 5.80 6.05 6.05 0 0 0 28.00 0.09 0.18 0.18 0 80 0
April 17, 2025 4.85 5.10 5.10 0 0 0 29.00 0.15 0.22 0.22 0 31 0
April 17, 2025 3.95 4.10 4.10 -1.25 5 5 30.00 0.22 0.29 0.29 0.02 424 12
April 17, 2025 3.10 3.20 3.20 0 0 0 31.00 0.33 0.38 0.38 0 255 0
April 17, 2025 2.28 2.37 2.37 0 5 0 32.00 0.51 0.56 0.56 0.07 3,649 50
April 17, 2025 1.57 1.64 1.63 0 20 0 33.00 0.79 0.84 0.84 0.10 5,229 118
April 17, 2025 1.00 1.05 1.05 -0.37 79 18 34.00 1.22 1.28 1.28 0 203 0
April 17, 2025 0.57 0.63 0.63 -0.20 476 39 35.00 1.80 1.87 1.87 0 186 0
April 17, 2025 0.31 0.37 0.37 -0.15 2,914 13 36.00 2.45 2.62 2.62 0 32 0
April 17, 2025 0.15 0.20 0.20 -0.09 5,047 3 37.00 3.30 3.50 3.50 0 68 0
April 17, 2025 0.09 0.12 0.12 0 4,039 0 38.00 4.30 4.45 4.45 0 5,061 0
April 17, 2025 0.04 0.08 0.08 0 197 0 39.00 5.10 5.40 5.40 0 98 0
April 17, 2025 0.03 0.07 0.07 0 555 0 40.00 6.15 6.40 6.40 0 113 0
April 17, 2025 0 0.06 0.06 0 69 0 41.00 7.15 7.40 7.40 0 58 0
April 17, 2025 0 0.05 0.05 0 182 0 42.00 8.15 8.40 8.40 0 34 0
April 17, 2025 0 0.04 0.04 0 27 0 43.00 9.15 9.40 9.40 0 0 0
April 17, 2025 0 0.04 0.04 0 20 0 44.00 10.15 10.40 10.40 0 101 0
April 17, 2025 0 0.04 0.04 0 122 0 45.00 11.15 11.40 11.40 0 47 0
April 17, 2025 0 0.03 0.03 0 15 0 46.00 12.25 12.40 12.40 0 15 0
April 17, 2025 0 0.04 0.04 0 0 0 47.00 13.15 13.40 13.40 0 54 0
April 17, 2025 0 0.04 0.04 0 5 0 48.00 14.25 14.40 14.40 0 50 0
April 17, 2025 0 0.04 0.04 0 0 0 49.00 15.25 15.40 15.40 0 0 0
April 17, 2025 0 0.04 0.04 0 9 0 50.00 16.25 16.40 16.40 0 10 0
April 17, 2025 0 0.04 0.04 0 0 0 52.00 18.25 18.40 18.40 0 42 0
April 17, 2025 0 0.04 0.04 0 2 0 54.00 20.25 20.40 20.40 0 0 0
April 17, 2025 0 0.03 0.03 0 0 0 56.00 22.25 22.40 22.40 0 162 0
May 16, 2025 8.90 9.10 9.10 -1.10 0 1 25.00 0.16 0.19 0.19 0 63 0
May 16, 2025 7.95 8.20 8.10 -1.20 9 5 26.00 0.16 0.25 0.25 0 127 0
May 16, 2025 7.00 7.25 7.25 -1.10 0 43 27.00 0.22 0.29 0.29 0 82 0
May 16, 2025 6.10 6.30 6.30 -1.05 2 15 28.00 0.32 0.36 0.36 0 3,015 0
May 16, 2025 5.20 5.30 5.30 -0.95 0 10 29.00 0.39 0.44 0.44 0 72 0
May 16, 2025 4.30 4.55 4.55 0 3 0 30.00 0.51 0.56 0.56 0.03 587 5
May 16, 2025 3.50 3.75 3.75 0 3 0 31.00 0.70 0.75 0.75 0.06 3,117 20
May 16, 2025 2.79 2.87 2.87 0 90 0 32.00 0.94 1.00 1.00 -0.04 178 108
May 16, 2025 2.13 2.21 2.21 -0.36 160 16 33.00 1.27 1.33 1.33 0.10 136 10
May 16, 2025 1.57 1.64 1.64 -0.22 289 23 34.00 1.71 1.77 1.77 0.19 132 21
May 16, 2025 1.13 1.19 1.19 -0.22 1,164 12 35.00 2.26 2.32 2.32 0.21 510 10
May 16, 2025 0.78 0.84 0.84 -0.16 218 13 36.00 2.91 2.97 2.97 0.37 201 22
May 16, 2025 0.53 0.58 0.58 -0.15 3,215 20 37.00 3.65 3.75 3.75 0 65 0
May 16, 2025 0.35 0.39 0.39 -0.08 1,636 8 38.00 4.45 4.60 4.60 0 53 0
May 16, 2025 0.21 0.28 0.28 0 82 0 39.00 5.40 5.50 5.50 0 40 0
May 16, 2025 0.14 0.19 0.19 -0.08 2,168 13 40.00 6.20 6.45 6.45 0.25 2,117 50
May 16, 2025 0.08 0.13 0.13 0 107 0 41.00 7.15 7.40 7.40 0.40 217 50
May 16, 2025 0.05 0.09 0.09 0 39 0 42.00 8.20 8.40 8.40 0.25 42 2
May 16, 2025 0.03 0.07 0.07 0 0 0 43.00 9.20 9.40 9.40 0 60 0
May 16, 2025 0.02 0.07 0.07 0 0 0 44.00 10.20 10.40 10.40 0 25 0
May 16, 2025 0 0.05 0.05 0 0 0 45.00 11.20 11.40 11.40 0 70 0
May 16, 2025 0 0.05 0.05 0 2 0 46.00 12.20 12.40 12.40 0 10 0
June 20, 2025 8.40 9.60 9.60 0 0 0 25.00 0.10 0.60 0.60 0 152 0
June 20, 2025 7.50 8.70 8.70 0 0 0 26.00 0.29 0.60 0.60 0 44 0
June 20, 2025 6.60 7.80 7.80 0 0 0 27.00 0.35 0.69 0.69 0 20 0
June 20, 2025 5.70 6.90 6.90 0 0 0 28.00 0.50 0.60 0.60 -0.05 79 10
June 20, 2025 5.30 5.75 5.75 0 0 0 29.00 0.62 0.89 0.89 0 52 0
June 20, 2025 4.35 4.90 4.90 -0.65 0 5 30.00 0.77 1.09 1.09 0 65 1
June 20, 2025 3.65 4.10 4.10 0 10 0 31.00 1.01 1.29 1.29 -0.06 626 10
June 20, 2025 2.60 3.40 3.40 0 74 0 32.00 1.33 1.59 1.59 0 10,812 0
June 20, 2025 2.23 2.73 2.73 0 30 0 33.00 1.68 2.09 2.09 0 223 0
June 20, 2025 1.60 2.10 2.10 -0.23 138 11 34.00 2.18 2.70 2.70 0.15 69 16
June 20, 2025 1.25 1.72 1.72 -0.24 234 5 35.00 2.55 3.30 3.30 0 100 0
June 20, 2025 0.80 1.30 1.30 -0.17 351 6 36.00 3.45 3.70 3.70 0 577 0
June 20, 2025 0.50 1.00 1.00 -0.28 218 5 37.00 4.25 4.80 4.80 0 90 0
June 20, 2025 0.41 0.65 0.65 -0.09 790 1,200 38.00 4.85 5.55 5.55 0.20 10,526 34
June 20, 2025 0.20 0.70 0.70 0 90 0 39.00 5.50 6.60 6.60 0 5 0
June 20, 2025 0.20 0.59 0.59 -0.13 555 10 40.00 6.45 7.50 7.50 0 1,018 0
June 20, 2025 0 0.50 0.50 0 8 0 41.00 7.30 8.50 8.50 0 66 0
June 20, 2025 0.10 0.49 0.49 0 89 0 42.00 8.20 9.40 9.40 0 4,703 0
June 20, 2025 0.07 0.49 0.49 0 108 0 43.00 9.25 10.40 10.40 0 265 0
June 20, 2025 0.05 0.49 0.49 0 5,646 0 44.00 10.60 11.30 11.30 0 1,669 0
June 20, 2025 0.02 0.23 0.23 0 2,009 0 46.00 11.70 13.70 13.70 0 1,776 0
June 20, 2025 0 0.10 0.10 0 591 0 48.00 13.70 15.70 15.70 0 95 0
June 20, 2025 0 0.10 0.10 0 219 0 50.00 15.65 17.55 17.55 0 183 0
June 20, 2025 0 0.05 0.05 0 200 0 55.00 20.10 23.10 23.10 0 181 0
July 18, 2025 8.50 9.70 9.70 0 0 0 25.00 0.27 0.40 0.40 0 0 0
July 18, 2025 7.50 8.70 8.70 0 0 0 26.00 0.20 0.70 0.70 0 9 0
July 18, 2025 6.60 7.80 7.80 -1.10 0 20 27.00 0.30 0.80 0.80 0 14 0
July 18, 2025 6.20 6.45 6.45 0 0 0 28.00 0.40 0.90 0.90 0 4 0
July 18, 2025 5.30 5.55 5.55 0 0 0 29.00 0.55 1.00 1.00 0 20 0
July 18, 2025 4.45 5.00 5.00 0 0 0 30.00 0.81 1.19 1.19 0 15 0
July 18, 2025 3.65 4.20 4.20 0 200 0 31.00 1.05 1.49 1.49 0 11 0
July 18, 2025 2.91 3.45 3.45 0 20 0 32.00 1.37 1.79 1.79 0 10 0
July 18, 2025 2.26 2.89 2.89 0 25 0 33.00 1.77 2.19 2.19 0 3 0
July 18, 2025 0 5.00 5.00 0 8 0 34.00 2.17 2.88 2.88 0 10 0
July 18, 2025 1.23 1.70 1.70 0 85 0 35.00 2.88 3.45 3.45 0 0 0
July 18, 2025 0 5.00 5.00 0 110 0 36.00 3.45 4.10 4.10 0 20 0
July 18, 2025 0.62 1.10 1.10 0 104 0 37.00 4.00 4.80 4.80 0 0 0
July 18, 2025 0.43 0.90 0.90 0 39 0 38.00 4.80 5.60 5.60 0 0 0
July 18, 2025 0.31 0.69 0.69 0 0 0 39.00 5.95 6.25 6.25 0 0 0
July 18, 2025 0.19 0.60 0.60 0 79 0 40.00 6.40 7.60 7.60 0 0 0
July 18, 2025 0.14 0.50 0.50 0 15 0 41.00 7.30 8.50 8.50 0 0 0
July 18, 2025 0.11 0.49 0.49 0 0 0 42.00 8.65 9.30 9.30 0 0 0
July 18, 2025 0.08 0.49 0.49 0 0 0 43.00 9.65 10.20 10.20 0 0 0
July 18, 2025 0.06 0.30 0.30 0 0 0 44.00 10.10 12.10 12.10 0 0 0
August 15, 2025 7.60 8.80 8.80 0 0 0 26.00 0.30 0.80 0.80 0 3 0
August 15, 2025 4.65 9.65 9.65 0 0 0 27.00 0.40 0.90 0.90 0 0 0
August 15, 2025 3.75 8.75 8.75 0 0 0 28.00 0.54 1.00 1.00 0 10 0
August 15, 2025 5.35 5.70 5.70 0 0 0 29.00 0.70 1.20 1.20 0 4 0
August 15, 2025 4.50 4.85 4.85 0 0 0 30.00 0 5.00 5.00 0 0 0
August 15, 2025 3.65 4.30 4.30 0 10 0 31.00 1.16 1.59 1.59 0 0 0
August 15, 2025 2.90 3.45 3.45 0 0 0 32.00 1.50 2.00 2.00 0 8 0
August 15, 2025 2.33 2.86 2.86 0 6 0 33.00 1.92 2.18 2.18 0 0 0
August 15, 2025 1.91 2.39 2.39 0 5 0 34.00 0.15 5.15 5.15 0 15 0
August 15, 2025 1.35 6.35 6.35 0 53 0 35.00 2.81 3.60 3.60 0 0 0
August 15, 2025 1.00 1.50 1.50 0 104 0 36.00 3.70 3.95 3.95 0 136 0
August 15, 2025 0.72 1.20 1.20 0 127 0 37.00 4.40 4.65 4.65 0 104 0
August 15, 2025 0.51 1.00 1.00 0 57 0 38.00 5.20 5.50 5.50 0 50 0
August 15, 2025 0.35 0.80 0.80 0 42 0 39.00 6.00 6.30 6.30 0 0 0
August 15, 2025 0.26 0.70 0.70 0 199 0 40.00 6.85 7.20 7.20 0.15 63 50
August 15, 2025 0.17 0.60 0.60 0 3 0 41.00 7.75 8.10 8.10 0.10 7 50
August 15, 2025 0 0.50 0.50 0 0 0 42.00 8.25 9.35 9.35 0 0 0
August 15, 2025 0 0.50 0.50 0 0 0 43.00 9.25 10.35 10.35 0 62 0
August 15, 2025 0 0.50 0.50 0 0 0 44.00 10.10 12.10 12.10 0 33 0
September 19, 2025 8.80 9.65 9.65 0 0 0 25.00 0.30 0.80 0.80 0 40 0
September 19, 2025 7.60 8.80 8.80 0 0 0 26.00 0 5.00 5.00 0 50 0
September 19, 2025 6.75 7.90 7.90 0 0 0 27.00 0 5.00 5.00 0 0 0
September 19, 2025 3.75 8.75 8.75 0 0 0 28.00 0.65 5.00 5.00 0 11 0
September 19, 2025 5.10 6.30 6.30 0 0 0 29.00 0.91 1.40 1.40 0 0 0
September 19, 2025 4.40 5.10 5.10 0 0 0 30.00 1.15 1.60 1.60 0 84 0
September 19, 2025 3.65 4.30 4.30 0 30 0 31.00 1.50 2.00 2.00 0 0 0
September 19, 2025 3.05 3.45 3.45 0 159 0 32.00 1.91 2.31 2.31 0 7,564 0
September 19, 2025 2.41 2.86 2.86 0 40 0 33.00 2.22 2.97 2.97 0 2 0
September 19, 2025 1.87 2.34 2.34 -0.24 133 100 34.00 2.75 3.50 3.50 0 459 0
September 19, 2025 1.45 2.00 2.00 0 77 0 35.00 3.35 4.00 4.00 0 10 0
September 19, 2025 1.10 1.64 1.64 0 3,273 0 36.00 4.20 4.50 4.50 0 5,613 0
September 19, 2025 0.62 1.02 1.02 0 189 0 38.00 5.50 6.30 6.30 0 136 0
September 19, 2025 0.34 0.76 0.76 0 4,334 0 40.00 6.80 8.00 8.00 0 4,790 0
September 19, 2025 0.10 0.60 0.60 0 562 0 42.00 8.60 9.80 9.80 0 39 0
September 19, 2025 0 0.50 0.50 0 188 0 44.00 10.90 11.65 11.65 0 87 0
September 19, 2025 0.10 0.27 0.27 0 141 0 45.00 11.85 12.60 12.60 0 454 0
September 19, 2025 0 0.41 0.41 0 50 0 46.00 12.85 13.95 13.95 0 59 0
September 19, 2025 0 0.50 0.50 0 2,029 0 47.00 13.80 14.55 14.55 0 2,020 0
September 19, 2025 0 0.50 0.50 0 28 0 48.00 13.95 15.85 15.85 0 286 0
September 19, 2025 0.02 0.29 0.29 0 50 0 50.00 15.95 17.65 17.65 0 400 0
September 19, 2025 0 0.10 0.10 0 52 0 55.00 21.65 22.60 22.60 0 168 0
December 19, 2025 8.95 9.20 9.20 0 0 0 25.00 0.60 1.10 1.10 0 20 0
December 19, 2025 7.75 8.80 8.80 0 0 0 26.00 0.80 1.30 1.30 0 307 0
December 19, 2025 7.15 7.60 7.60 0 0 0 27.00 0.90 1.40 1.40 0 4 0
December 19, 2025 5.90 6.90 6.90 0 0 0 28.00 1.10 1.60 1.60 0 2,224 0
December 19, 2025 5.10 6.15 6.15 0 0 0 29.00 1.40 1.89 1.89 0 0 0
December 19, 2025 4.50 5.30 5.30 0 8 0 30.00 1.73 2.20 2.20 0 16,200 0
December 19, 2025 3.90 4.60 4.60 0 0 0 31.00 2.00 2.46 2.46 0 1,000 0
December 19, 2025 0 6.80 6.80 0 264 0 32.00 2.30 2.90 2.90 0 75 0
December 19, 2025 0 10.00 10.00 0 10 0 33.00 2.80 3.45 3.45 0 10 0
December 19, 2025 2.07 2.70 2.70 0 104 0 34.00 0.35 10.35 10.35 0 169 0
December 19, 2025 0 10.00 10.00 0 42 0 35.00 3.90 4.70 4.70 0 20 0
December 19, 2025 0 10.00 10.00 0 138 0 36.00 4.25 5.00 5.00 0 50 0
December 19, 2025 0 10.00 10.00 0 165 0 38.00 5.85 6.90 6.90 0 35 0
December 19, 2025 0 1.50 1.50 0 237 0 40.00 7.30 8.50 8.50 0 940 0
December 19, 2025 0.31 0.50 0.50 0 27 0 42.00 4.05 14.05 14.05 -0.05 170 90
January 16, 2026 13.80 14.85 14.85 0 0 0 20.00 0.20 0.70 0.70 0 162 0
January 16, 2026 12.80 13.40 13.40 0 0 0 21.00 0.20 0.70 0.70 0 0 0
January 16, 2026 11.80 12.65 12.65 0 0 0 22.00 0.30 0.80 0.80 0 15 0
January 16, 2026 10.10 12.10 12.10 0 0 0 23.00 0.40 0.90 0.90 0 0 0
January 16, 2026 9.50 10.70 10.70 0 0 0 24.00 0.50 1.00 1.00 0 0 0
January 16, 2026 8.50 9.70 9.70 0 15 0 25.00 0 10.00 10.00 0 23 0
January 16, 2026 7.65 8.80 8.80 0 0 0 26.00 0.80 1.30 1.30 0 0 0
January 16, 2026 2.55 12.55 12.55 0 0 0 27.00 1.00 1.50 1.50 0 20 0
January 16, 2026 6.05 7.05 7.05 0 2 0 28.00 1.20 1.70 1.70 0 50 0
January 16, 2026 5.10 6.30 6.30 0 0 0 29.00 1.40 1.90 1.90 0 0 0
January 16, 2026 4.45 5.15 5.15 0 161 0 30.00 1.65 1.99 1.99 -0.01 18,172 1
January 16, 2026 3.65 4.45 4.45 0 30 0 31.00 2.10 2.90 2.90 0 9 0
January 16, 2026 3.35 3.75 3.75 0 47 0 32.00 2.42 2.99 2.99 0 50 0
January 16, 2026 2.71 3.15 3.15 0 56 0 33.00 2.90 3.50 3.50 0 0 0
January 16, 2026 2.21 2.65 2.65 -0.42 627 10 34.00 3.55 4.05 4.05 0 5,699 0
January 16, 2026 1.91 2.23 2.23 0 416 0 35.00 4.10 4.70 4.70 0 248 0
January 16, 2026 1.51 1.91 1.91 -0.28 457 10 36.00 4.70 5.20 5.20 0 28,514 0
January 16, 2026 0.91 1.39 1.39 -0.40 330 1 38.00 6.10 6.75 6.75 0 14,067 0
January 16, 2026 0 10.00 10.00 0 710 0 39.00 6.50 7.70 7.70 0 250 0
January 16, 2026 0.75 0.93 0.93 0 11,026 0 40.00 7.70 8.45 8.45 -0.25 5,642 31
January 16, 2026 0.20 0.70 0.70 0 392 0 42.00 2.65 12.65 12.65 0 14,883 0
January 16, 2026 0 0.75 0.75 0 1,285 0 43.00 10.00 11.20 11.20 0 7,641 0
January 16, 2026 0.25 0.60 0.60 0 6,383 0 44.00 10.50 12.50 12.50 0 17,567 0
January 16, 2026 0.13 0.43 0.43 0 10,181 0 45.00 11.40 13.40 13.40 -0.05 30,313 10
January 16, 2026 0.06 0.26 0.26 0.09 8,402 75 46.00 12.30 14.30 14.30 0 19,147 0
January 16, 2026 0.06 10.05 10.05 0 5,411 0 48.00 14.20 16.20 16.20 0 5,613 0
January 16, 2026 0 0.31 0.31 0 24 0 49.00 15.20 17.20 17.20 0 454 0
January 16, 2026 0.09 0.14 0.14 0 2,678 0 50.00 16.20 18.20 18.20 0 4,522 0
January 16, 2026 0 0.08 0.08 0 1,452 0 55.00 21.65 22.90 22.90 0 1,452 0
January 16, 2026 0 0.05 0.05 0 6,023 0 60.00 25.40 28.40 28.40 0 4,908 0
January 16, 2026 0 0.04 0.04 0 116 0 70.00 35.10 38.10 38.10 0 51 0
January 16, 2026 0 0.05 0.05 0 21 0 80.00 44.90 47.90 47.90 0 44 0
January 15, 2027 12.90 14.90 14.90 0 9 0 20.00 0.64 0.90 0.90 -0.45 149 2
January 15, 2027 11.90 13.90 13.90 0 0 0 21.00 0.91 1.39 1.39 0 0 0
January 15, 2027 10.90 12.90 12.90 0 0 0 22.00 0 10.00 10.00 0 80 0
January 15, 2027 10.10 12.10 12.10 0 0 0 23.00 1.21 1.69 1.69 0 19 0
January 15, 2027 9.50 10.70 10.70 0 0 0 24.00 0 10.00 10.00 0 1 0
January 15, 2027 8.60 9.80 9.80 0 0 0 25.00 0 10.00 10.00 0 43 0
January 15, 2027 7.95 8.70 8.70 0 0 0 26.00 0 10.00 10.00 0 0 0
January 15, 2027 7.05 7.75 7.75 0 2 0 27.00 0.80 4.10 4.10 0 194 0
January 15, 2027 6.20 7.25 7.25 0 2,500 0 28.00 2.41 3.20 3.20 0 2,501 0
January 15, 2027 2.00 12.00 12.00 0 5 0 29.00 2.81 3.60 3.60 0 51 0
January 15, 2027 3.15 7.75 7.75 -0.50 456 110 30.00 3.20 3.95 3.95 0 8,259 0
January 15, 2027 4.00 6.30 6.30 -0.90 545 27 31.00 3.70 4.45 4.45 0 10 0
January 15, 2027 0.55 10.55 10.55 0 179 0 32.00 4.20 4.95 4.95 0 92 0
January 15, 2027 3.40 3.80 3.80 -0.25 963 12 33.00 4.70 5.45 5.45 0 2,222 0
January 15, 2027 0 4.45 4.45 -0.20 569 35 34.00 5.15 6.25 6.25 -0.40 109 2
January 15, 2027 2.50 3.10 3.10 -0.45 794 2 35.00 5.65 6.75 6.75 0 129 0
January 15, 2027 0 5.00 5.00 0 657 0 36.00 6.25 7.35 7.35 0 30,291 0
January 15, 2027 1.02 10.00 10.00 0 287 0 37.00 6.95 8.05 8.05 0 30 0
January 15, 2027 1.24 1.88 1.88 0 1,362 0 38.00 7.55 8.70 8.70 -0.35 7,566 2
January 15, 2027 0 5.00 5.00 0 475 0 39.00 5.05 15.05 15.05 0 1,712 0
January 15, 2027 0 2.00 2.00 0 32,659 0 40.00 9.05 10.15 10.15 -0.55 28,720 30
January 15, 2027 0 5.00 5.00 0 25 0 41.00 9.85 11.00 11.00 0 30 0
January 15, 2027 0 10.00 10.00 0 127 0 42.00 10.45 12.15 12.15 0 123 0
January 15, 2027 0 10.00 10.00 0 41 0 43.00 11.30 12.95 12.95 0 26 0
January 15, 2027 0 10.00 10.00 0 35 0 44.00 12.25 13.55 13.55 0 50 0
January 15, 2027 0.50 0.69 0.69 0 17,558 0 45.00 12.70 14.70 14.70 0 24,093 0
January 15, 2027 0.30 0.73 0.73 0 3,474 0 47.00 14.40 16.40 16.40 0 116 0
January 15, 2027 0.23 0.69 0.69 0 87 0 48.00 15.30 17.30 17.30 0 7,305 0
January 15, 2027 0.15 0.39 0.39 0 12,672 0 50.00 17.10 19.10 19.10 0 103 0
January 15, 2027 0.12 0.45 0.45 0 109 0 52.00 18.90 20.90 20.90 0 31 0
January 15, 2027 0.10 0.15 0.15 0 314 0 60.00 25.90 28.90 28.90 0 139 0
January 15, 2027 0 0.10 0.10 0 1 0 80.00 44.90 47.85 47.85 -0.60 145 30

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.