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

CNQ – Canadian Natural Resources Limited

Last update: June 15, 2025 at 1:21 p.m.   (Real-time)

  • Last price: 45.900
  • Net change: 0.830
  • Bid price: 45.600
  • Ask price: 45.930
  • 30-day historical volatility: 27.71%
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: 111,590
Volume: 9,704
Open interest: 183,396
Volume: 715
June 27, 2025 (Weekly) 8.40 8.50 8.50 0 0 0 37.50 0 0.09 0.09 0 4 0
June 27, 2025 (Weekly) 7.90 8.05 8.05 0 0 0 38.00 0.02 0.09 0.09 0 1 0
June 27, 2025 (Weekly) 7.40 7.50 7.50 0 0 0 38.50 0 0.09 0.09 0 10 0
June 27, 2025 (Weekly) 6.90 7.00 7.00 0 0 0 39.00 0 0.09 0.09 0 30 0
June 27, 2025 (Weekly) 6.40 6.55 6.55 0 0 0 39.50 0 0.10 0.10 0 3 0
June 27, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 40.00 0 0.10 0.10 0 12 0
June 27, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 40.50 0 0.10 0.10 0 2 0
June 27, 2025 (Weekly) 4.90 5.05 5.05 0 0 0 41.00 0 0.13 0.13 0 36 0
June 27, 2025 (Weekly) 4.45 4.55 4.55 0 0 0 41.50 0.02 0.15 0.15 -0.02 37 10
June 27, 2025 (Weekly) 3.95 4.10 4.10 0 0 0 42.00 0.05 0.12 0.12 0 25 0
June 27, 2025 (Weekly) 3.45 3.65 3.65 0 0 0 42.50 0.10 0.15 0.15 0 14 0
June 27, 2025 (Weekly) 3.05 3.20 3.20 0 5 0 43.00 0.13 0.20 0.20 0 10 0
June 27, 2025 (Weekly) 2.58 2.70 2.70 0 17 0 43.50 0.17 0.26 0.26 0 0 0
June 27, 2025 (Weekly) 2.16 2.28 2.28 0.81 182 53 44.00 0.24 0.32 0.32 -0.27 11 6
June 27, 2025 (Weekly) 1.76 1.88 1.88 0.56 660 13 44.50 0.35 0.42 0.42 0 10 0
June 27, 2025 (Weekly) 1.41 1.51 1.51 0 1,538 0 45.00 0.47 0.57 0.57 0 30 0
June 27, 2025 (Weekly) 1.08 1.19 1.19 0.35 2,531 60 45.50 0.65 0.74 0.74 -0.46 20 20
June 27, 2025 (Weekly) 0.80 0.88 0.88 0.35 12 19 46.00 0.86 0.95 0.95 0 12 0
June 27, 2025 (Weekly) 0.57 0.64 0.64 0.22 619 10 46.50 1.12 1.22 1.22 0 0 0
June 27, 2025 (Weekly) 0.39 0.47 0.47 0.24 7 38 47.00 1.43 1.54 1.54 0 10 0
July 4, 2025 (Weekly) 6.45 6.55 6.55 0 0 0 39.50 0 0.10 0.10 0 2 0
July 4, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 40.00 0.02 0.13 0.13 0 0 0
July 4, 2025 (Weekly) 5.45 5.60 5.60 0 0 0 40.50 0.02 0.14 0.14 0 12 0
July 4, 2025 (Weekly) 5.00 5.10 5.10 0 0 0 41.00 0.04 0.13 0.13 0 10 0
July 4, 2025 (Weekly) 4.45 4.65 4.65 0 0 0 41.50 0.07 0.14 0.14 0 1 0
July 4, 2025 (Weekly) 4.05 4.15 4.15 0 0 0 42.00 0.10 0.17 0.17 0 7 0
July 4, 2025 (Weekly) 3.55 3.70 3.70 0 0 0 42.50 0.14 0.20 0.20 0 10 0
July 4, 2025 (Weekly) 3.10 3.25 3.25 0 26 0 43.00 0.18 0.26 0.26 0 2 0
July 4, 2025 (Weekly) 2.70 2.81 2.81 0 1,026 0 43.50 0.25 0.33 0.33 0 0 0
July 4, 2025 (Weekly) 2.29 2.40 2.40 0.65 2 3 44.00 0.35 0.42 0.42 -0.27 3 2
July 4, 2025 (Weekly) 1.91 2.03 2.03 0 78 0 44.50 0.46 0.54 0.54 0 0 0
July 4, 2025 (Weekly) 1.56 1.65 1.65 0 1,601 0 45.00 0.60 0.68 0.68 0 0 0
July 4, 2025 (Weekly) 1.23 1.33 1.33 0.52 2 2 45.50 0.77 0.86 0.86 0 0 0
July 4, 2025 (Weekly) 0.96 1.04 1.04 0.39 10 4 46.00 0.99 1.07 1.07 0 0 0
July 4, 2025 (Weekly) 0.71 0.80 0.80 0 0 0 46.50 1.25 1.33 1.33 0 0 0
July 4, 2025 (Weekly) 0.51 0.60 0.60 0.33 0 17 47.00 1.54 1.64 1.64 0 0 0
July 11, 2025 (Weekly) 6.45 6.60 6.60 0 0 0 39.50 0.02 0.14 0.14 0 0 0
July 11, 2025 (Weekly) 6.00 6.15 6.15 0 0 0 40.00 0.02 0.16 0.16 0 1 0
July 11, 2025 (Weekly) 5.50 5.70 5.70 0 0 0 40.50 0.08 0.14 0.14 0 1 0
July 11, 2025 (Weekly) 5.05 5.20 5.20 0 0 0 41.00 0.12 0.17 0.17 0 5 0
July 11, 2025 (Weekly) 4.60 4.75 4.75 0.55 0 3 41.50 0.14 0.20 0.20 0 10 0
July 11, 2025 (Weekly) 4.15 4.25 4.25 0 0 0 42.00 0.18 0.24 0.24 0 1 0
July 11, 2025 (Weekly) 3.65 3.80 3.80 0 409 0 42.50 0.22 0.29 0.29 -0.16 1 10
July 11, 2025 (Weekly) 3.25 3.35 3.35 0 20 0 43.00 0.29 0.36 0.36 0 5 0
July 11, 2025 (Weekly) 2.84 2.96 2.96 0 504 0 43.50 0.37 0.44 0.44 0 0 0
July 11, 2025 (Weekly) 2.45 2.55 2.55 0 20 0 44.00 0.47 0.54 0.54 0 10 0
July 11, 2025 (Weekly) 2.08 2.17 2.17 0 1 0 44.50 0.59 0.68 0.68 0 0 0
July 11, 2025 (Weekly) 1.74 1.84 1.84 0 2 0 45.00 0.75 0.82 0.82 0 3 0
July 11, 2025 (Weekly) 1.42 1.51 1.51 0 40 0 45.50 0.92 1.01 1.01 0 0 0
July 11, 2025 (Weekly) 1.14 1.22 1.22 0 30 0 46.00 1.14 1.22 1.22 0 0 0
July 11, 2025 (Weekly) 0.89 0.97 0.97 0 0 0 46.50 1.39 1.48 1.48 0 0 0
July 11, 2025 (Weekly) 0.69 0.76 0.76 0.32 0 71 47.00 1.70 1.77 1.77 0 0 0
July 11, 2025 (Weekly) 0 0 0 0 0 0 48.00 0 0 0 0 0 0
July 25, 2025 (Weekly) 5.65 5.80 5.80 0 0 0 40.50 0.18 0.24 0.24 0 0 0
July 25, 2025 (Weekly) 5.15 5.30 5.30 0 0 0 41.00 0.22 0.28 0.28 0 0 0
July 25, 2025 (Weekly) 4.75 4.90 4.90 0.75 0 10 41.50 0.25 0.33 0.33 0 0 0
July 25, 2025 (Weekly) 4.30 4.45 4.45 0 10 0 42.00 0.31 0.39 0.39 0 10 0
July 25, 2025 (Weekly) 3.85 4.00 4.00 0 7 0 42.50 0.39 0.46 0.46 0 10 0
July 25, 2025 (Weekly) 3.45 3.60 3.60 0 1 0 43.00 0.47 0.54 0.54 -0.24 47 2
July 25, 2025 (Weekly) 3.05 3.15 3.15 0 21 0 43.50 0.57 0.65 0.65 0 1 0
July 25, 2025 (Weekly) 2.71 2.79 2.79 0 9 0 44.00 0.69 0.76 0.76 -0.33 12 1
July 25, 2025 (Weekly) 2.35 2.44 2.44 0 230 0 44.50 0.82 0.91 0.91 0 12 0
July 25, 2025 (Weekly) 2.02 2.12 2.12 0.66 307 16 45.00 0.99 1.07 1.07 0 0 0
July 25, 2025 (Weekly) 1.71 1.81 1.81 0 18 0 45.50 1.17 1.25 1.25 0 0 0
July 25, 2025 (Weekly) 1.43 1.51 1.51 0 0 0 46.00 1.39 1.46 1.46 0 0 0
July 25, 2025 (Weekly) 1.17 1.26 1.26 0 0 0 46.50 1.63 1.72 1.72 0 0 0
July 25, 2025 (Weekly) 0.95 1.02 1.02 0 0 0 47.00 1.90 1.99 1.99 0 0 0
August 1, 2025 (Weekly) 3.55 3.75 3.75 0 6 0 43.00 0.55 0.63 0.63 0 0 0
August 1, 2025 (Weekly) 3.15 3.30 3.30 0 0 0 43.50 0.66 0.74 0.74 0 0 0
August 1, 2025 (Weekly) 2.83 2.94 2.94 0 0 0 44.00 0.78 0.86 0.86 0 0 0
August 1, 2025 (Weekly) 2.48 2.58 2.58 0 0 0 44.50 0.92 1.01 1.01 0 0 0
August 1, 2025 (Weekly) 2.15 2.25 2.25 0 422 0 45.00 1.09 1.17 1.17 0 0 0
August 1, 2025 (Weekly) 1.84 1.95 1.95 0 0 0 45.50 1.28 1.36 1.36 0 0 0
August 1, 2025 (Weekly) 1.56 1.64 1.64 0 0 0 46.00 1.49 1.57 1.57 0 0 0
August 1, 2025 (Weekly) 1.30 1.40 1.40 0 0 0 46.50 1.73 1.83 1.83 0 0 0
August 1, 2025 (Weekly) 1.08 1.16 1.16 0 0 0 47.00 2.00 2.11 2.11 -0.97 0 2
June 20, 2025 16.85 17.00 17.00 0 0 0 29.00 0 0.09 0.09 0 0 0
June 20, 2025 15.85 16.00 16.00 0 0 0 30.00 0 0.09 0.09 0 5 0
June 20, 2025 14.85 15.00 15.00 0 0 0 31.00 0 0.04 0.04 0 439 0
June 20, 2025 13.85 14.00 14.00 0 0 0 32.00 0 0.09 0.09 0 495 0
June 20, 2025 12.85 13.00 13.00 0 0 0 33.00 0 0.09 0.09 0 3 0
June 20, 2025 11.85 12.00 12.00 0 20 0 34.00 0 0.09 0.09 0 63 0
June 20, 2025 10.85 11.00 11.00 0 0 0 35.00 0 0.06 0.06 0 227 0
June 20, 2025 9.85 10.00 10.00 0 3 0 36.00 0 0.09 0.09 0 3,370 0
June 20, 2025 8.85 9.00 9.00 0 0 0 37.00 0 0.09 0.09 0 142 0
June 20, 2025 7.85 7.95 7.95 0.50 2 2 38.00 0 0.08 0.08 0 238 0
June 20, 2025 6.85 7.00 7.00 0.40 11 6 39.00 0 0.07 0.07 0 108 0
June 20, 2025 5.85 6.00 6.00 0 41 0 40.00 0 0.08 0.08 -0.04 682 5
June 20, 2025 4.85 5.00 5.00 0 0 0 41.00 0 0.08 0.08 -0.04 167 40
June 20, 2025 3.90 4.00 4.00 0 30 0 42.00 0 0.10 0.10 -0.02 322 12
June 20, 2025 2.90 3.05 3.05 0 80 0 43.00 0.05 0.10 0.10 0 269 0
June 20, 2025 1.98 2.08 2.08 0.81 11,059 273 44.00 0.10 0.17 0.17 -0.26 4,578 32
June 20, 2025 1.17 1.26 1.26 0.67 1,418 131 45.00 0.27 0.35 0.35 -0.45 69 6
June 20, 2025 0.56 0.60 0.60 0.38 4,088 3,350 46.00 0.64 0.72 0.72 -0.70 243 74
June 20, 2025 0.19 0.27 0.27 0.05 1,986 256 47.00 1.27 1.35 1.35 0 48 0
June 20, 2025 0.04 0.12 0.12 0 579 52 48.00 2.11 2.26 2.26 0 432 0
June 20, 2025 0 0.10 0.10 0 147 0 49.00 3.05 3.20 3.20 0 20 0
June 20, 2025 0 0.04 0.04 0 1,331 2 50.00 4.05 4.15 4.15 0 103 0
June 20, 2025 0 0.09 0.09 0 124 0 52.00 6.05 6.15 6.15 0 0 0
June 20, 2025 0 0.10 0.10 0 124 0 54.00 8.05 8.20 8.20 0 0 0
June 20, 2025 0 0.10 0.10 0 176 0 55.00 9.05 9.15 9.15 0 7 0
June 20, 2025 0 0.10 0.10 0 26 0 56.00 10.05 10.15 10.15 0 10 0
June 20, 2025 0 0.10 0.10 0 278 0 60.00 14.05 14.15 14.15 0 1,020 0
July 18, 2025 16.95 17.05 17.05 0 0 0 29.00 0 0.09 0.09 0 20 0
July 18, 2025 15.95 16.05 16.05 0 0 0 30.00 0 0.09 0.09 0 10 0
July 18, 2025 14.95 15.05 15.05 0 0 0 31.00 0 0.10 0.10 0 200 0
July 18, 2025 13.95 14.05 14.05 0 0 0 32.00 0 0.09 0.09 0 2 0
July 18, 2025 12.95 13.05 13.05 0 0 0 33.00 0 0.09 0.09 0 26 0
July 18, 2025 11.95 12.10 12.10 0.80 1 1 34.00 0 0.09 0.09 0 15 0
July 18, 2025 10.95 11.10 11.10 0 0 0 35.00 0 0.09 0.09 0 67 0
July 18, 2025 9.95 10.10 10.10 0 2 0 36.00 0.02 0.09 0.09 0 146 0
July 18, 2025 8.95 9.15 9.15 0.70 3 3 37.00 0.02 0.10 0.10 0 16 0
July 18, 2025 8.00 8.10 8.10 0.35 1 1 38.00 0.02 0.12 0.12 -0.03 233 2
July 18, 2025 7.00 7.15 7.15 0 0 0 39.00 0.09 0.15 0.15 -0.03 339 3
July 18, 2025 6.05 6.20 6.20 0 0 0 40.00 0.10 0.15 0.15 -0.04 194 5
July 18, 2025 5.10 5.25 5.25 0 2 0 41.00 0.15 0.21 0.21 -0.09 289 23
July 18, 2025 4.20 4.35 4.35 0.60 120 69 42.00 0.24 0.31 0.31 -0.11 224 42
July 18, 2025 3.35 3.45 3.45 0.88 701 71 43.00 0.36 0.43 0.43 -0.16 205 10
July 18, 2025 2.57 2.68 2.68 0.74 363 17 44.00 0.58 0.65 0.65 -0.34 874 6
July 18, 2025 1.87 1.96 1.96 0.73 1,266 28 45.00 0.87 0.94 0.94 -0.34 75 30
July 18, 2025 1.28 1.35 1.35 0.55 3,844 84 46.00 1.27 1.35 1.35 -0.49 13 10
July 18, 2025 0.78 0.88 0.88 0.50 224 395 47.00 1.78 1.89 1.89 -0.62 20 20
July 18, 2025 0.41 0.54 0.54 0.26 318 3,186 48.00 2.46 2.58 2.58 0 20 0
July 18, 2025 0.24 0.32 0.32 0.12 284 101 49.00 3.20 3.40 3.40 0 0 0
July 18, 2025 0.09 0.19 0.19 0.03 91 10 50.00 4.05 4.30 4.30 0 0 0
July 18, 2025 0.02 0.12 0.12 0 5 0 52.00 6.05 6.25 6.25 0 0 0
July 18, 2025 0 0.10 0.10 0 20 0 54.00 8.05 8.25 8.25 0 0 0
July 18, 2025 0 0.09 0.09 0 10 0 56.00 10.05 10.25 10.25 0 0 0
August 15, 2025 17.00 17.10 17.10 0 0 0 29.00 0 0.09 0.09 0 10 0
August 15, 2025 16.00 16.10 16.10 0 0 0 30.00 0 0.09 0.09 0 10 0
August 15, 2025 15.00 15.10 15.10 0 0 0 31.00 0.02 0.09 0.09 0 12 0
August 15, 2025 14.05 14.10 14.10 0 0 0 32.00 0.02 0.09 0.09 0 15 0
August 15, 2025 13.05 13.15 13.15 0 0 0 33.00 0.02 0.10 0.10 0 3 0
August 15, 2025 12.05 12.15 12.15 0 0 0 34.00 0.02 0.11 0.11 0 0 0
August 15, 2025 11.10 11.20 11.20 0 252 0 35.00 0.05 0.13 0.13 0 15 0
August 15, 2025 10.10 10.20 10.20 0 0 0 36.00 0.02 0.15 0.15 0 87 0
August 15, 2025 9.10 9.25 9.25 0 0 0 37.00 0.02 0.19 0.19 0 85 0
August 15, 2025 8.15 8.30 8.30 1.00 21 1 38.00 0.13 0.20 0.20 0 89 0
August 15, 2025 7.20 7.35 7.35 0 0 0 39.00 0.19 0.26 0.26 0 37 0
August 15, 2025 6.30 6.45 6.45 0.85 229 116 40.00 0.28 0.33 0.33 0 50 0
August 15, 2025 5.40 5.55 5.55 0.75 215 10 41.00 0.39 0.44 0.44 0 65 0
August 15, 2025 4.60 4.70 4.70 0.80 3,045 23 42.00 0.54 0.58 0.58 -0.21 166 2
August 15, 2025 3.80 3.90 3.90 0 36 2 43.00 0.73 0.78 0.78 -0.38 1,009 4
August 15, 2025 3.05 3.15 3.15 0.61 613 8 44.00 0.98 1.04 1.04 -0.30 60 1
August 15, 2025 2.40 2.46 2.46 0.60 278 23 45.00 1.31 1.37 1.37 -0.32 47 7
August 15, 2025 1.82 1.89 1.89 0.62 986 10 46.00 1.71 1.79 1.79 -0.37 10 15
August 15, 2025 1.32 1.39 1.39 0.40 630 30 47.00 2.22 2.30 2.30 0 0 0
August 15, 2025 0.91 0.99 0.99 0.41 294 33 48.00 2.81 2.91 2.91 -0.70 0 10
August 15, 2025 0.61 0.68 0.68 0.21 31 9 49.00 3.50 3.65 3.65 0 0 0
August 15, 2025 0.38 0.44 0.44 0.15 63 75 50.00 4.30 4.45 4.45 0 0 0
August 15, 2025 0.12 0.18 0.18 0.02 87 10 52.00 6.00 6.25 6.25 0 0 0
August 15, 2025 0.02 0.13 0.13 0 0 0 54.00 8.00 8.25 8.25 -1.05 0 10
September 19, 2025 17.05 17.20 17.20 0.45 0 10 29.00 0.02 0.09 0.09 0 0 0
September 19, 2025 16.05 16.25 16.25 0 0 0 30.00 0.02 0.10 0.10 0 11 0
September 19, 2025 15.10 15.25 15.25 0 0 0 31.00 0.02 0.11 0.11 0 0 0
September 19, 2025 14.10 14.25 14.25 0 0 0 32.00 0.02 0.13 0.13 0 22 0
September 19, 2025 13.15 13.25 13.25 0 150 0 33.00 0.02 0.16 0.16 0 0 0
September 19, 2025 12.15 12.30 12.30 0 0 0 34.00 0.02 0.19 0.19 0 24 0
September 19, 2025 11.15 11.30 11.30 0 0 0 35.00 0.18 0.20 0.20 0 7 0
September 19, 2025 10.20 10.35 10.35 0 10 0 36.00 0.19 0.24 0.24 0 181 0
September 19, 2025 9.25 9.40 9.40 0 0 0 37.00 0.25 0.32 0.32 0 703 0
September 19, 2025 8.35 8.50 8.50 0 44 0 38.00 0.33 0.41 0.41 0 153 0
September 19, 2025 7.40 7.55 7.55 0.75 80 5 39.00 0.42 0.50 0.50 -0.17 53 10
September 19, 2025 6.55 6.65 6.65 0 168 0 40.00 0.56 0.63 0.63 0 311 0
September 19, 2025 5.70 5.80 5.80 0 163 0 41.00 0.73 0.78 0.78 0 73 0
September 19, 2025 4.90 5.00 5.00 0.90 2,742 38 42.00 0.94 1.00 1.00 0 2,578 0
September 19, 2025 4.10 4.25 4.25 0 101 0 43.00 1.19 1.26 1.26 -0.25 82 1
September 19, 2025 3.40 3.55 3.55 0.64 3,760 20 44.00 1.51 1.57 1.57 0 2,078 0
September 19, 2025 2.79 2.85 2.85 0.84 2,687 35 45.00 1.89 1.96 1.96 -0.52 2,642 55
September 19, 2025 2.19 2.29 2.29 0.55 2,284 31 46.00 2.34 2.41 2.41 -0.50 106 2
September 19, 2025 1.70 1.79 1.79 0.46 346 6 47.00 2.87 2.96 2.96 0 0 0
September 19, 2025 1.29 1.39 1.39 0.50 6,332 78 48.00 3.45 3.60 3.60 0 85 0
September 19, 2025 0.94 1.01 1.01 0.39 78 12 49.00 4.15 4.25 4.25 -1.00 2 40
September 19, 2025 0.67 0.72 0.72 0.23 418 35 50.00 4.90 5.00 5.00 0 65 0
September 19, 2025 0.31 0.36 0.36 0 22 0 52.00 6.55 6.70 6.70 0 10 0
September 19, 2025 0.11 0.18 0.18 0 0 0 54.00 8.35 8.60 8.60 0 0 0
September 19, 2025 0.02 0.16 0.16 0 2,606 0 55.00 9.25 9.55 9.55 0 32 0
September 19, 2025 0 0.10 0.10 0 42 0 60.00 14.25 14.45 14.45 0 1,560 0
October 17, 2025 16.10 16.25 16.25 0 0 0 30.00 0.03 0.12 0.12 0 5 0
October 17, 2025 15.10 15.25 15.25 0 0 0 31.00 0.02 0.15 0.15 0 0 0
October 17, 2025 14.10 14.30 14.30 0 0 0 32.00 0.02 0.18 0.18 0 1 0
October 17, 2025 13.15 13.30 13.30 0 0 0 33.00 0.03 0.22 0.22 0 21 0
October 17, 2025 12.15 12.30 12.30 0 0 0 34.00 0.07 0.27 0.27 0 15 0
October 17, 2025 11.15 11.35 11.35 0 0 0 35.00 0.21 0.28 0.28 0 2 0
October 17, 2025 10.25 10.40 10.40 0 0 0 36.00 0.27 0.36 0.36 0 0 0
October 17, 2025 9.30 9.50 9.50 0 0 0 37.00 0.34 0.43 0.43 0 10 0
October 17, 2025 8.40 8.55 8.55 0 0 0 38.00 0.44 0.53 0.53 0 64 0
October 17, 2025 7.50 7.65 7.65 0 30 0 39.00 0.57 0.64 0.64 0 12 0
October 17, 2025 6.65 6.80 6.80 0 46 0 40.00 0.73 0.79 0.79 0 55 0
October 17, 2025 5.85 5.95 5.95 0 62 0 41.00 0.92 0.97 0.97 0 0 0
October 17, 2025 5.05 5.15 5.15 0 20 0 42.00 1.15 1.21 1.21 0 18 0
October 17, 2025 4.30 4.40 4.40 0 33 0 43.00 1.42 1.53 1.53 0 62 0
October 17, 2025 3.60 3.70 3.70 0 37 0 44.00 1.75 1.83 1.83 0 30 0
October 17, 2025 3.00 3.05 3.05 0.71 73 51 45.00 2.14 2.22 2.22 -0.42 1 21
October 17, 2025 2.43 2.51 2.51 0.47 55 11 46.00 2.59 2.68 2.68 0 0 0
October 17, 2025 1.93 2.01 2.01 0 86 0 47.00 3.10 3.25 3.25 0 0 0
October 17, 2025 1.51 1.58 1.58 0 15 0 48.00 3.70 3.80 3.80 0 0 0
October 17, 2025 1.16 1.23 1.23 0 1 0 49.00 4.35 4.50 4.50 0 0 0
October 17, 2025 0.87 0.93 0.93 0 0 0 50.00 5.05 5.20 5.20 0 0 0
October 17, 2025 0.46 0.55 0.55 0 0 0 52.00 6.65 6.85 6.85 0 0 0
October 17, 2025 0.21 0.26 0.26 0 0 0 54.00 8.35 8.70 8.70 0 0 0
November 21, 2025 13.15 13.35 13.35 0 0 0 33.00 0.18 0.29 0.29 0 0 0
November 21, 2025 12.20 12.40 12.40 0 0 0 34.00 0.29 0.36 0.36 0 10 0
November 21, 2025 11.25 11.45 11.45 0 0 0 35.00 0.37 0.42 0.42 0 0 0
November 21, 2025 10.30 10.55 10.55 0 0 0 36.00 0.45 0.50 0.50 -0.09 10 20
November 21, 2025 9.40 9.65 9.65 0 0 0 37.00 0.54 0.60 0.60 0 1 0
November 21, 2025 8.55 8.75 8.75 0 0 0 38.00 0.65 0.73 0.73 0 25 0
November 21, 2025 7.70 7.85 7.85 0 20 0 39.00 0.79 0.87 0.87 0 23 0
November 21, 2025 6.85 7.00 7.00 0 14 0 40.00 0.97 1.06 1.06 -0.24 117 1
November 21, 2025 6.05 6.20 6.20 0.60 24 3 41.00 1.18 1.27 1.27 0 20 0
November 21, 2025 5.30 5.45 5.45 0 1 0 42.00 1.44 1.53 1.53 0 9 0
November 21, 2025 4.60 4.75 4.75 0.80 56 20 43.00 1.74 1.83 1.83 0 20 0
November 21, 2025 3.95 4.05 4.05 0 22 0 44.00 2.08 2.19 2.19 0 25 0
November 21, 2025 3.35 3.45 3.45 0.44 0 17 45.00 2.46 2.59 2.59 0 3 0
November 21, 2025 2.79 2.89 2.89 0.55 374 10 46.00 2.91 3.05 3.05 0 0 0
November 21, 2025 2.30 2.39 2.39 0.40 12 10 47.00 3.40 3.55 3.55 0 0 0
November 21, 2025 1.87 1.95 1.95 0.54 9 3 48.00 4.00 4.15 4.15 0 0 0
November 21, 2025 1.50 1.58 1.58 0 386 0 49.00 4.60 4.80 4.80 0 20 0
November 21, 2025 1.18 1.27 1.27 0 14 0 50.00 5.30 5.50 5.50 0 0 0
November 21, 2025 0.70 0.79 0.79 0 0 0 52.00 6.85 7.05 7.05 0 0 0
November 21, 2025 0.39 0.49 0.49 0 0 0 54.00 8.50 8.75 8.75 0 0 0
December 19, 2025 16.10 16.25 16.25 0 10 0 30.00 0.05 0.27 0.27 0 24 0
December 19, 2025 14.05 14.35 14.35 0 0 0 32.00 0.27 0.33 0.33 0 46 0
December 19, 2025 12.15 12.40 12.40 0 2 0 34.00 0.39 0.49 0.49 -0.07 97 30
December 19, 2025 10.30 10.60 10.60 0.65 78 40 36.00 0.60 0.66 0.66 0 210 0
December 19, 2025 8.60 8.75 8.75 0 52 0 38.00 0.85 0.94 0.94 0 139 0
December 19, 2025 7.00 7.15 7.15 0.85 94 7 40.00 1.24 1.32 1.32 -0.27 523 2
December 19, 2025 5.45 5.60 5.60 0 99 0 42.00 1.78 1.86 1.86 0 206 0
December 19, 2025 4.10 4.20 4.20 0 245 0 44.00 2.46 2.57 2.57 0 358 0
December 19, 2025 2.98 3.10 3.10 0.60 247 56 46.00 3.40 3.45 3.45 0 103 0
December 19, 2025 2.06 2.17 2.17 0.48 164 3 48.00 4.45 4.60 4.60 0 55 0
December 19, 2025 1.35 1.49 1.49 0.41 563 52 50.00 5.80 5.95 5.95 0 39 0
December 19, 2025 0.37 0.48 0.48 0 59 0 55.00 9.70 10.00 10.00 -1.25 190 30
January 16, 2026 25.95 26.15 26.15 0 0 0 20.00 0.01 0.09 0.09 0 0 0
January 16, 2026 16.00 16.35 16.35 0 52 0 30.00 0.10 0.30 0.30 0 21,147 0
January 16, 2026 14.05 14.35 14.35 0 0 0 32.00 0.31 0.40 0.40 0 111 0
January 16, 2026 12.25 12.45 12.45 0 0 0 34.00 0.46 0.55 0.55 0 15 0
January 16, 2026 11.25 11.50 11.50 0.65 47 32 35.00 0.60 0.64 0.64 0 9,195 0
January 16, 2026 10.40 10.60 10.60 0.75 31 10 36.00 0.67 0.77 0.77 0 77 0
January 16, 2026 8.65 8.85 8.85 0 73 0 38.00 0.96 1.08 1.08 0 114 0
January 16, 2026 7.85 8.00 8.00 0 10 0 39.00 1.15 1.29 1.29 0 0 0
January 16, 2026 7.05 7.25 7.25 0.95 5,529 22 40.00 1.37 1.51 1.51 0 12,299 0
January 16, 2026 6.30 6.50 6.50 0 40 0 41.00 1.63 1.77 1.77 0 10 0
January 16, 2026 4.90 5.00 5.00 0 169 0 43.00 2.25 2.38 2.38 0 107 0
January 16, 2026 4.25 4.40 4.40 0 43 0 44.00 2.63 2.77 2.77 0 5,067 0
January 16, 2026 3.65 3.80 3.80 0.75 14,232 201 45.00 3.05 3.15 3.15 -0.50 7,032 3
January 16, 2026 3.10 3.25 3.25 0 14 0 46.00 3.50 3.65 3.65 0 0 0
January 16, 2026 2.21 2.33 2.33 0 122 0 48.00 4.60 4.75 4.75 0 0 0
January 16, 2026 1.48 1.59 1.59 0.45 2,802 1 50.00 5.90 6.05 6.05 0 4,210 0
January 16, 2026 0.47 0.50 0.50 0.15 1,016 20 55.00 9.80 9.95 9.95 0 72 0
January 16, 2026 0.05 0.13 0.13 0.04 922 50 60.00 14.45 14.55 14.55 0 103 0
January 16, 2026 0.01 0.11 0.11 0 381 0 70.00 24.10 24.50 24.50 0 25 0
January 16, 2026 0 0.30 0.30 0 3,660 0 75.00 29.10 29.75 29.75 0 0 0
January 16, 2026 0 0.29 0.29 0 18 0 80.00 33.85 34.50 34.50 0 0 0
March 20, 2026 16.00 16.45 16.45 0 0 0 30.00 0.29 0.43 0.43 0 18 0
March 20, 2026 14.10 14.35 14.35 0 0 0 32.00 0.46 0.62 0.62 0 3 0
March 20, 2026 12.25 12.50 12.50 0 0 0 34.00 0.71 0.81 0.81 0 25 0
March 20, 2026 10.50 10.70 10.70 0 10 0 36.00 0.99 1.12 1.12 0 52 0
March 20, 2026 8.90 9.15 9.15 0 10 0 38.00 1.38 1.52 1.52 0 645 0
March 20, 2026 7.30 7.60 7.60 0 120 0 40.00 1.84 2.01 2.01 0 9 0
March 20, 2026 5.90 6.15 6.15 0 15 0 42.00 2.46 2.63 2.63 0 69 0
March 20, 2026 4.65 4.90 4.90 0 76 0 44.00 3.25 3.40 3.40 0 210 0
March 20, 2026 3.55 3.80 3.80 0.54 91 1 46.00 4.15 4.35 4.35 0 41 0
March 20, 2026 2.66 2.85 2.85 0 105 1 48.00 5.30 5.45 5.45 0 20 0
March 20, 2026 1.92 1.97 1.97 0 343 0 50.00 6.55 6.75 6.75 0 40 0
January 15, 2027 25.80 26.25 26.25 0 0 0 20.00 0.07 0.36 0.36 0 5 0
January 15, 2027 20.85 21.35 21.35 0 50 0 25.00 0.45 0.72 0.72 0 20,015 0
January 15, 2027 18.40 18.90 18.90 0 2 0 27.50 0.77 0.98 0.98 0 5,003 0
January 15, 2027 16.05 16.55 16.55 0 103 0 30.00 1.03 1.28 1.28 0 13,095 0
January 15, 2027 11.70 12.15 12.15 0.85 107 7 35.00 2.01 2.31 2.31 -0.31 20,314 20
January 15, 2027 9.75 10.25 10.25 0.40 32 2 37.50 2.66 2.99 2.99 0 5,000 0
January 15, 2027 8.10 8.55 8.55 0.75 513 45 40.00 3.60 3.85 3.85 -0.45 6,145 48
January 15, 2027 6.25 6.70 6.70 0 1,577 0 43.00 4.75 5.10 5.10 0 1,552 0
January 15, 2027 5.25 5.50 5.50 0.50 3,391 2 45.00 5.65 5.90 5.90 0 13,601 0
January 15, 2027 3.10 3.45 3.45 0.26 3,347 45 50.00 8.40 8.75 8.75 0 6,297 0
January 15, 2027 1.02 1.35 1.35 -0.12 415 5 60.00 15.85 16.10 16.10 -1.20 10 10
January 15, 2027 0.06 0.25 0.25 0 1,155 0 80.00 34.00 35.15 35.15 0 25 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.