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

CNQ – Canadian Natural Resources Limited

Last update: December 6, 2025 at 8:14 a.m.   (Real-time)

  • Last price: 47.960
  • Net change: -0.130
  • Bid price: 47.950
  • Ask price: 48.000
  • 30-day historical volatility: 18.50%
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: 132,377
Volume: 5,918
Open interest: 203,441
Volume: 667
December 12, 2025 (Weekly) 5.90 6.00 6.00 0 0 0 42.00 0 0.09 0.09 0 6 0
December 12, 2025 (Weekly) 5.40 5.50 5.50 0 0 0 42.50 0 0.09 0.09 0 3 0
December 12, 2025 (Weekly) 4.90 5.00 5.00 0 5 0 43.00 0 0.09 0.09 0 95 0
December 12, 2025 (Weekly) 4.40 4.50 4.50 0 0 0 43.50 0 0.09 0.09 0 31 0
December 12, 2025 (Weekly) 3.90 4.00 4.00 0 1 0 44.00 0 0.10 0.10 -0.05 40 20
December 12, 2025 (Weekly) 3.40 3.50 3.50 0 0 0 44.50 0 0.11 0.11 0 8 0
December 12, 2025 (Weekly) 2.93 3.05 3.05 0 44 0 45.00 0.02 0.09 0.09 0 112 0
December 12, 2025 (Weekly) 2.45 2.53 2.53 0 17 0 45.50 0.06 0.12 0.12 0 53 0
December 12, 2025 (Weekly) 1.96 2.04 2.04 0 21 0 46.00 0.12 0.17 0.17 -0.08 145 1
December 12, 2025 (Weekly) 1.51 1.58 1.58 0 71 0 46.50 0.22 0.26 0.26 -0.07 88 40
December 12, 2025 (Weekly) 1.10 1.16 1.16 0 1,633 0 47.00 0.35 0.41 0.41 -0.09 19 44
December 12, 2025 (Weekly) 0.71 0.78 0.78 0 44 11 47.50 0.56 0.62 0.62 0 34 0
December 12, 2025 (Weekly) 0.41 0.48 0.48 0 66 0 48.00 0.85 0.91 0.91 -0.17 16 1
December 12, 2025 (Weekly) 0.21 0.27 0.27 -0.07 83 16 48.50 1.20 1.29 1.29 -0.21 8 106
December 12, 2025 (Weekly) 0.09 0.14 0.14 -0.04 82 11 49.00 1.63 1.71 1.71 0 16 0
December 12, 2025 (Weekly) 0.03 0.08 0.08 0 1 0 49.50 2.09 2.20 2.20 0 0 0
December 12, 2025 (Weekly) 0 0.11 0.11 0 0 0 50.00 2.58 2.68 2.68 0 10 0
December 12, 2025 (Weekly) 0 0.09 0.09 0 2,300 0 51.00 3.55 3.70 3.70 0 20 0
December 24, 2025 (Weekly) 5.90 6.00 6.00 0 0 0 42.00 0 0.12 0.12 0 8 0
December 24, 2025 (Weekly) 5.40 5.50 5.50 0 30 0 42.50 0 0.13 0.13 0 1 0
December 24, 2025 (Weekly) 4.90 5.00 5.00 0 0 0 43.00 0.03 0.10 0.10 0 31 0
December 24, 2025 (Weekly) 4.40 4.55 4.55 0 40 0 43.50 0.05 0.12 0.12 0 55 0
December 24, 2025 (Weekly) 3.90 4.05 4.05 0 12 0 44.00 0.09 0.16 0.16 0 8 0
December 24, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 44.50 0.15 0.20 0.20 0 4 0
December 24, 2025 (Weekly) 2.94 3.05 3.05 0 24 0 45.00 0.20 0.25 0.25 0 59 0
December 24, 2025 (Weekly) 2.47 2.56 2.56 0 0 0 45.50 0.28 0.34 0.34 0 0 0
December 24, 2025 (Weekly) 2.04 2.13 2.13 0 40 0 46.00 0.39 0.45 0.45 -0.08 2 1
December 24, 2025 (Weekly) 1.62 1.69 1.69 0.01 44 6 46.50 0.52 0.59 0.59 0 10 0
December 24, 2025 (Weekly) 1.25 1.30 1.30 0 16 1 47.00 0.71 0.77 0.77 -0.19 3 3
December 24, 2025 (Weekly) 0.92 0.99 0.99 0 25 0 47.50 0.91 0.97 0.97 0 30 0
December 24, 2025 (Weekly) 0.65 0.71 0.71 0 83 0 48.00 1.18 1.25 1.25 -0.09 50 15
December 24, 2025 (Weekly) 0.44 0.50 0.50 0.19 44 6 48.50 1.48 1.57 1.57 0 0 0
December 24, 2025 (Weekly) 0.29 0.35 0.35 0 1 0 49.00 1.84 1.93 1.93 0 20 0
December 24, 2025 (Weekly) 0.19 0.25 0.25 0 12 0 49.50 2.24 2.34 2.34 0 10 0
December 24, 2025 (Weekly) 0.12 0.17 0.17 -0.04 5 28 50.00 2.66 2.78 2.78 0 0 0
December 24, 2025 (Weekly) 0.03 0.10 0.10 0 0 0 51.00 3.55 3.75 3.75 0 0 0
January 2, 2026 (Weekly) 4.40 4.55 4.55 0 4 0 43.50 0.11 0.18 0.18 -0.06 12 10
January 2, 2026 (Weekly) 3.90 4.05 4.05 0 2 0 44.00 0.17 0.22 0.22 0 12 0
January 2, 2026 (Weekly) 3.45 3.55 3.55 0 0 0 44.50 0.22 0.27 0.27 0 5 0
January 2, 2026 (Weekly) 2.97 3.05 3.05 0 0 0 45.00 0.30 0.35 0.35 0 16 0
January 2, 2026 (Weekly) 2.53 2.60 2.60 0 4 0 45.50 0.39 0.45 0.45 0 4 0
January 2, 2026 (Weekly) 2.10 2.17 2.17 0 9 0 46.00 0.51 0.58 0.58 0 1 0
January 2, 2026 (Weekly) 1.71 1.79 1.79 0 8 0 46.50 0.65 0.72 0.72 0 0 0
January 2, 2026 (Weekly) 1.36 1.43 1.43 0 17 0 47.00 0.84 0.91 0.91 -0.24 19 1
January 2, 2026 (Weekly) 1.05 1.11 1.11 0 30 0 47.50 1.05 1.12 1.12 0 0 0
January 2, 2026 (Weekly) 0.78 0.85 0.85 0 25 0 48.00 1.31 1.37 1.37 0 0 0
January 2, 2026 (Weekly) 0.58 0.64 0.64 -0.04 0 91 48.50 1.61 1.69 1.69 0 0 0
January 2, 2026 (Weekly) 0.41 0.47 0.47 0.04 61 1 49.00 1.95 2.03 2.03 0 0 0
January 2, 2026 (Weekly) 0.29 0.35 0.35 0 0 0 49.50 2.33 2.41 2.41 0 0 0
January 2, 2026 (Weekly) 0.20 0.26 0.26 0 10 0 50.00 2.73 2.85 2.85 0 0 0
January 2, 2026 (Weekly) 0.09 0.14 0.14 -0.01 0 30 51.00 3.60 3.80 3.80 0 0 0
January 2, 2026 (Weekly) 0 0.49 0.49 0 0 0 52.00 4.25 4.85 4.85 0 0 0
January 2, 2026 (Weekly) 0 0.49 0.49 0 0 0 54.00 6.05 7.05 7.05 0 0 0
January 9, 2026 (Weekly) 3.00 3.10 3.10 0 0 0 45.00 0.41 0.47 0.47 0 13 0
January 9, 2026 (Weekly) 2.60 2.66 2.66 0 0 0 45.50 0.52 0.58 0.58 0 0 0
January 9, 2026 (Weekly) 2.20 2.26 2.26 0 0 0 46.00 0.65 0.71 0.71 0 0 0
January 9, 2026 (Weekly) 1.84 1.89 1.89 0 0 0 46.50 0.81 0.87 0.87 -0.19 74 12
January 9, 2026 (Weekly) 1.50 1.55 1.55 0 20 0 47.00 1.00 1.06 1.06 0 20 0
January 9, 2026 (Weekly) 1.20 1.27 1.27 0 1 0 47.50 1.21 1.28 1.28 0 0 0
January 9, 2026 (Weekly) 0.95 1.01 1.01 0 0 0 48.00 1.46 1.53 1.53 0 3 0
January 9, 2026 (Weekly) 0.74 0.80 0.80 0 0 0 48.50 1.75 1.82 1.82 -0.22 0 10
January 9, 2026 (Weekly) 0.56 0.62 0.62 0.02 94 21 49.00 2.08 2.16 2.16 0 0 0
January 9, 2026 (Weekly) 0.42 0.48 0.48 0 0 0 49.50 2.43 2.52 2.52 0 0 0
January 9, 2026 (Weekly) 0.30 0.45 0.45 0.35 0 2,000 50.00 2.46 3.10 3.10 0 0 0
January 23, 2026 (Weekly) 2.78 2.87 2.87 0 0 0 45.50 0.75 0.83 0.83 0 0 0
January 23, 2026 (Weekly) 2.43 2.48 2.48 0 0 0 46.00 0.89 0.97 0.97 0 0 0
January 23, 2026 (Weekly) 2.08 2.15 2.15 0 0 0 46.50 1.06 1.13 1.13 0 0 0
January 23, 2026 (Weekly) 1.77 1.85 1.85 0.03 10 10 47.00 1.26 1.33 1.33 0 0 0
January 23, 2026 (Weekly) 1.49 1.57 1.57 0 0 0 47.50 1.47 1.56 1.56 0 0 0
January 23, 2026 (Weekly) 1.24 1.31 1.31 0 0 0 48.00 1.71 1.81 1.81 0 0 0
January 23, 2026 (Weekly) 1.01 1.09 1.09 0 0 0 48.50 2.00 2.09 2.09 0 0 0
January 23, 2026 (Weekly) 0.82 0.89 0.89 -0.08 0 2 49.00 2.29 2.40 2.40 0 0 0
January 23, 2026 (Weekly) 0.66 0.72 0.72 0 0 0 49.50 2.63 2.74 2.74 0 0 0
January 23, 2026 (Weekly) 0.50 0.58 0.58 0 0 0 50.00 2.67 3.25 3.25 0 0 0
December 19, 2025 17.90 18.00 18.00 0 40 0 30.00 0 0.03 0.03 0 24 0
December 19, 2025 15.90 16.00 16.00 0 10 0 32.00 0 0.09 0.09 0 56 0
December 19, 2025 14.90 15.00 15.00 0 170 0 33.00 0 0.04 0.04 0 5 0
December 19, 2025 13.90 14.00 14.00 0 0 0 34.00 0 0.09 0.09 0 193 0
December 19, 2025 12.90 13.00 13.00 0 1 0 35.00 0 0.09 0.09 0 137 0
December 19, 2025 11.90 12.00 12.00 0 3 0 36.00 0 0.09 0.09 0 376 0
December 19, 2025 10.90 11.00 11.00 0 2 0 37.00 0 0.08 0.08 0 136 0
December 19, 2025 9.90 10.00 10.00 0 14 0 38.00 0 0.09 0.09 0 399 0
December 19, 2025 8.90 9.00 9.00 0 9 0 39.00 0 0.09 0.09 0 133 0
December 19, 2025 7.90 8.00 8.00 0 286 0 40.00 0.01 0.05 0.05 0 3,516 0
December 19, 2025 6.90 7.00 7.00 0 249 0 41.00 0 0.08 0.08 0 151 0
December 19, 2025 5.90 6.00 6.00 -0.15 296 10 42.00 0 0.10 0.10 0 707 0
December 19, 2025 4.90 5.00 5.00 0 280 1 43.00 0.02 0.12 0.12 -0.07 203 1
December 19, 2025 3.90 4.00 4.00 0 407 7 44.00 0.08 0.11 0.11 0 537 0
December 19, 2025 3.45 3.55 3.55 0 0 0 44.50 0.08 0.14 0.14 0 10 0
December 19, 2025 2.94 3.05 3.05 -0.20 587 12 45.00 0.14 0.19 0.19 -0.07 373 13
December 19, 2025 2.45 2.54 2.54 0 62 0 45.50 0.21 0.26 0.26 0 49 0
December 19, 2025 2.00 2.08 2.08 0.01 962 5 46.00 0.30 0.35 0.35 -0.06 358 1
December 19, 2025 1.58 1.65 1.65 0 41 0 46.50 0.43 0.48 0.48 -0.11 293 4
December 19, 2025 1.17 1.24 1.24 -0.13 1,925 12 47.00 0.59 0.65 0.65 -0.16 155 4
December 19, 2025 0.83 0.90 0.90 0 999 0 47.50 0.80 0.86 0.86 0 34 0
December 19, 2025 0.56 0.62 0.62 -0.05 6,536 30 48.00 1.07 1.13 1.13 -0.17 224 2
December 19, 2025 0.35 0.41 0.41 0 198 1 48.50 1.39 1.47 1.47 -0.46 70 6
December 19, 2025 0.21 0.27 0.27 0 1,582 0 49.00 1.77 1.85 1.85 -0.39 93 10
December 19, 2025 0.12 0.17 0.17 0.04 303 4 49.50 2.19 2.29 2.29 0 0 0
December 19, 2025 0.10 0.11 0.11 0 5,931 0 50.00 2.61 2.79 2.79 0 30 0
December 19, 2025 0.01 0.12 0.12 0 208 0 51.00 3.55 3.75 3.75 0 0 0
December 19, 2025 0 0.10 0.10 0 2,625 0 52.00 4.55 4.70 4.70 0 43 0
December 19, 2025 0 0.09 0.09 0 57 0 54.00 6.55 6.70 6.70 0 12 0
December 19, 2025 0 0.09 0.09 0 84 0 55.00 7.55 7.70 7.70 0 134 0
December 19, 2025 0 0.09 0.09 0 20 0 56.00 8.55 8.70 8.70 0 10 0
January 16, 2026 27.90 28.00 28.00 0 66 0 20.00 0 0.05 0.05 0 0 0
January 16, 2026 17.90 18.00 18.00 0 24 0 30.00 0 0.08 0.08 0 21,123 0
January 16, 2026 15.90 16.00 16.00 0 0 0 32.00 0 0.09 0.09 0 93 0
January 16, 2026 14.90 15.00 15.00 0 0 0 33.00 0 0.09 0.09 0 10 0
January 16, 2026 13.90 14.00 14.00 0 3 0 34.00 0 0.09 0.09 0 134 0
January 16, 2026 12.90 13.00 13.00 0 5 0 35.00 0.01 0.10 0.10 0 9,035 0
January 16, 2026 11.90 12.00 12.00 0 4 0 36.00 0.01 0.09 0.09 0 215 0
January 16, 2026 10.90 11.00 11.00 0 0 0 37.00 0.01 0.09 0.09 0 161 0
January 16, 2026 9.90 10.00 10.00 0 73 0 38.00 0.01 0.10 0.10 0 204 0
January 16, 2026 8.90 9.00 9.00 0 11 0 39.00 0 0.10 0.10 0 186 0
January 16, 2026 7.90 8.00 8.00 0 5,282 0 40.00 0 0.12 0.12 0 12,501 0
January 16, 2026 6.90 7.00 7.00 0 119 0 41.00 0.06 0.12 0.12 0 1,119 0
January 16, 2026 5.90 6.00 6.00 0 56 0 42.00 0.12 0.19 0.19 -0.02 6,589 150
January 16, 2026 4.95 5.05 5.05 0 163 0 43.00 0.21 0.26 0.26 0 274 0
January 16, 2026 4.00 4.10 4.10 0 107 0 44.00 0.34 0.38 0.38 0 5,229 0
January 16, 2026 3.10 3.20 3.20 0.05 14,234 10 45.00 0.52 0.57 0.57 -0.05 7,048 12
January 16, 2026 2.32 2.37 2.37 0.08 279 2 46.00 0.78 0.84 0.84 -0.06 237 3
January 16, 2026 1.64 1.72 1.72 0.05 799 2 47.00 1.14 1.21 1.21 -0.07 313 17
January 16, 2026 1.09 1.18 1.18 -0.06 597 128 48.00 1.60 1.67 1.67 0 56 0
January 16, 2026 0.70 0.77 0.77 0.03 796 20 49.00 2.19 2.28 2.28 -0.24 10 20
January 16, 2026 0.41 0.48 0.48 0 7,264 0 50.00 2.90 2.99 2.99 -0.18 4,154 1
January 16, 2026 0.12 0.17 0.17 -0.03 4,186 2,507 52.00 4.60 4.80 4.80 0 3 0
January 16, 2026 0 0.12 0.12 0 51 0 54.00 6.55 6.70 6.70 0 0 0
January 16, 2026 0 0.08 0.08 0 1,507 0 55.00 7.55 7.70 7.70 0 72 0
January 16, 2026 0.01 0.10 0.10 0 0 0 56.00 8.55 8.70 8.70 0 0 0
January 16, 2026 0 0.09 0.09 0 0 0 58.00 10.50 10.70 10.70 0 0 0
January 16, 2026 0 0.09 0.09 0 1,098 0 60.00 12.50 12.70 12.70 0 136 0
January 16, 2026 0 0.10 0.10 0 381 0 70.00 22.55 22.70 22.70 0 25 0
January 16, 2026 0 0.15 0.15 0 3,660 0 75.00 27.40 27.70 27.70 0 0 0
January 16, 2026 0 0.14 0.14 0 18 0 80.00 32.40 32.70 32.70 0 0 0
February 20, 2026 15.90 16.00 16.00 0 50 0 32.00 0.01 0.07 0.07 0 7 0
February 20, 2026 14.90 15.00 15.00 0.10 150 150 33.00 0.01 0.09 0.09 0 0 0
February 20, 2026 13.90 14.00 14.00 0 0 0 34.00 0.01 0.10 0.10 0 20 0
February 20, 2026 12.90 13.00 13.00 0 0 0 35.00 0.02 0.11 0.11 0 43 0
February 20, 2026 11.90 12.00 12.00 0 0 0 36.00 0.02 0.13 0.13 0 15 0
February 20, 2026 10.90 11.00 11.00 0 0 0 37.00 0 0.15 0.15 0 143 0
February 20, 2026 9.90 10.00 10.00 0 0 0 38.00 0.02 0.19 0.19 0 55 0
February 20, 2026 8.90 9.00 9.00 0 0 0 39.00 0.13 0.19 0.19 0 51 0
February 20, 2026 7.90 8.05 8.05 0 0 0 40.00 0.19 0.25 0.25 -0.05 204 37
February 20, 2026 6.95 7.05 7.05 0 0 0 41.00 0.29 0.33 0.33 0 15 0
February 20, 2026 6.00 6.10 6.10 0 103 0 42.00 0.40 0.44 0.44 0 1,292 0
February 20, 2026 5.10 5.25 5.25 0 55 1 43.00 0.54 0.59 0.59 0 57 0
February 20, 2026 4.30 4.40 4.40 0 115 0 44.00 0.73 0.78 0.78 0 99 0
February 20, 2026 3.55 3.65 3.65 0.10 336 25 45.00 0.97 1.03 1.03 0 442 0
February 20, 2026 2.86 2.93 2.93 0 337 0 46.00 1.28 1.34 1.34 -0.16 20 1
February 20, 2026 2.25 2.31 2.31 0.02 673 7 47.00 1.65 1.71 1.71 0 39 0
February 20, 2026 1.71 1.77 1.77 0.05 860 25 48.00 2.12 2.18 2.18 0 65 0
February 20, 2026 1.26 1.32 1.32 0 108 0 49.00 2.66 2.73 2.73 0 62 0
February 20, 2026 0.90 0.96 0.96 0 288 24 50.00 3.30 3.40 3.40 0.05 31 8
February 20, 2026 0.43 0.49 0.49 0 186 0 52.00 4.80 5.00 5.00 0 0 0
February 20, 2026 0.18 0.24 0.24 -0.04 28 118 54.00 6.60 6.80 6.80 -0.45 1 1
February 20, 2026 0.01 0.18 0.18 0 0 0 56.00 8.50 8.75 8.75 0 0 0
February 20, 2026 0.01 0.13 0.13 0 0 0 58.00 10.50 10.70 10.70 0 0 0
February 20, 2026 0.01 0.48 0.48 0 0 0 60.00 12.35 12.75 12.75 0 0 0
February 20, 2026 0 0.48 0.48 0 0 0 62.00 14.35 14.75 14.75 0 0 0
March 20, 2026 17.85 18.10 18.10 0 10 0 30.00 0.02 0.10 0.10 0 41 0
March 20, 2026 15.85 16.10 16.10 0 0 0 32.00 0.02 0.11 0.11 0 26 0
March 20, 2026 14.85 15.10 15.10 0 0 0 33.00 0.02 0.13 0.13 0 0 0
March 20, 2026 13.85 14.10 14.10 0 0 0 34.00 0.02 0.15 0.15 0 131 0
March 20, 2026 12.85 13.10 13.10 0 0 0 35.00 0.02 0.19 0.19 0 12 0
March 20, 2026 11.85 12.10 12.10 0 2 0 36.00 0.06 0.24 0.24 0 187 0
March 20, 2026 10.85 11.10 11.10 0 0 0 37.00 0.16 0.24 0.24 0 2 0
March 20, 2026 9.85 10.10 10.10 0 40 0 38.00 0.23 0.32 0.32 0 720 0
March 20, 2026 8.90 9.15 9.15 0 0 0 39.00 0.32 0.39 0.39 0 107 0
March 20, 2026 7.90 8.20 8.20 0 127 0 40.00 0.44 0.50 0.50 0 93 0
March 20, 2026 7.00 7.25 7.25 0 20 0 41.00 0.57 0.63 0.63 0 46 0
March 20, 2026 6.15 6.35 6.35 0 283 0 42.00 0.73 0.79 0.79 0 118 0
March 20, 2026 5.35 5.50 5.50 0 68 0 43.00 0.93 1.00 1.00 0 6 0
March 20, 2026 4.60 4.70 4.70 0 282 0 44.00 1.18 1.25 1.25 0 291 0
March 20, 2026 3.85 4.00 4.00 0 35 5 45.00 1.48 1.56 1.56 -0.17 13 8
March 20, 2026 3.20 3.30 3.30 0 223 0 46.00 1.84 1.93 1.93 0 101 0
March 20, 2026 2.61 2.70 2.70 0 70 1 47.00 2.27 2.35 2.35 0 0 0
March 20, 2026 2.07 2.16 2.16 0 413 0 48.00 2.77 2.85 2.85 0 30 0
March 20, 2026 1.63 1.71 1.71 -0.02 115 3 49.00 3.30 3.45 3.45 0 40 0
March 20, 2026 1.25 1.34 1.34 0.11 738 1 50.00 3.95 4.10 4.10 0 40 0
March 20, 2026 0.71 0.78 0.78 0 191 0 52.00 5.45 5.60 5.60 0 11 0
March 20, 2026 0.37 0.44 0.44 0 169 0 54.00 7.10 7.30 7.30 0 0 0
March 20, 2026 0.25 0.32 0.32 0 38 0 55.00 8.05 8.25 8.25 0 0 0
March 20, 2026 0.17 0.25 0.25 0 0 0 56.00 8.85 9.15 9.15 0 0 0
March 20, 2026 0.02 0.19 0.19 0 0 0 58.00 10.75 11.05 11.05 0 0 0
March 20, 2026 0 0.22 0.22 0 0 0 60.00 12.55 13.05 13.05 0 0 0
March 20, 2026 0 0.16 0.16 0 0 0 62.00 14.50 15.00 15.00 0 0 0
April 17, 2026 14.90 15.00 15.00 0 0 0 33.00 0.02 0.17 0.17 0 0 0
April 17, 2026 13.90 14.00 14.00 0 0 0 34.00 0.04 0.21 0.21 0 0 0
April 17, 2026 12.90 13.00 13.00 0 0 0 35.00 0.09 0.26 0.26 0 25 0
April 17, 2026 11.90 12.00 12.00 0 2 0 36.00 0.20 0.28 0.28 0 0 0
April 17, 2026 10.90 11.00 11.00 0 0 0 37.00 0.26 0.35 0.35 0 6 0
April 17, 2026 9.90 10.05 10.05 0 0 0 38.00 0.36 0.43 0.43 0 25 0
April 17, 2026 8.95 9.10 9.10 0 0 0 39.00 0.47 0.53 0.53 0 11 0
April 17, 2026 8.05 8.15 8.15 0 15 0 40.00 0.60 0.66 0.66 0 25 0
April 17, 2026 7.10 7.30 7.30 0 0 0 41.00 0.75 0.82 0.82 0 34 0
April 17, 2026 6.30 6.45 6.45 0 68 0 42.00 0.94 1.00 1.00 0 25 0
April 17, 2026 5.50 5.65 5.65 0 50 0 43.00 1.16 1.23 1.23 -0.10 30 25
April 17, 2026 4.80 4.90 4.90 0 14 0 44.00 1.43 1.49 1.49 0 51 0
April 17, 2026 4.10 4.20 4.20 0 12 0 45.00 1.75 1.83 1.83 0 22 0
April 17, 2026 3.45 3.55 3.55 0 15 0 46.00 2.12 2.20 2.20 0 20 0
April 17, 2026 2.85 2.93 2.93 0 69 0 47.00 2.55 2.62 2.62 0 10 0
April 17, 2026 2.33 2.41 2.41 0 51 1 48.00 3.00 3.15 3.15 0 46 0
April 17, 2026 1.87 1.95 1.95 -0.02 418 3 49.00 3.60 3.70 3.70 0 22 0
April 17, 2026 1.49 1.56 1.56 -0.02 176 2 50.00 4.20 4.35 4.35 0 0 0
April 17, 2026 0.90 0.98 0.98 -0.01 49 26 52.00 5.65 5.80 5.80 0 0 0
April 17, 2026 0.53 0.59 0.59 0 19 0 54.00 7.20 7.45 7.45 0 0 0
April 17, 2026 0.30 0.36 0.36 -0.05 10 1 56.00 8.95 9.30 9.30 0 0 0
April 17, 2026 0.14 0.22 0.22 0 0 0 58.00 10.80 11.15 11.15 0 0 0
April 17, 2026 0.02 0.29 0.29 0 0 0 60.00 12.65 13.15 13.15 0 0 0
April 17, 2026 0 0.24 0.24 0 0 0 62.00 14.55 15.15 15.15 0 0 0
May 15, 2026 10.85 11.15 11.15 0 0 0 37.00 0.39 0.47 0.47 0 0 0
May 15, 2026 9.90 10.20 10.20 0 0 0 38.00 0.50 0.57 0.57 0 0 0
May 15, 2026 8.95 9.30 9.30 0 0 0 39.00 0.63 0.69 0.69 0 0 0
May 15, 2026 8.10 8.40 8.40 0 0 0 40.00 0.77 0.84 0.84 0 34 0
May 15, 2026 7.35 7.50 7.50 0 0 0 41.00 0.95 1.02 1.02 0 12 0
May 15, 2026 6.50 6.70 6.70 0 0 0 42.00 1.16 1.23 1.23 0 39 0
May 15, 2026 5.75 5.90 5.90 0 0 0 43.00 1.40 1.48 1.48 0 0 0
May 15, 2026 5.05 5.15 5.15 0 10 0 44.00 1.68 1.76 1.76 0 25 0
May 15, 2026 4.35 4.50 4.50 0 0 0 45.00 2.02 2.11 2.11 0 10 0
May 15, 2026 3.75 3.85 3.85 0 0 0 46.00 2.40 2.49 2.49 0 0 0
May 15, 2026 3.15 3.30 3.30 0 12 0 47.00 2.83 2.92 2.92 0 0 0
May 15, 2026 2.65 2.75 2.75 0 3 0 48.00 3.30 3.45 3.45 0 0 0
May 15, 2026 2.19 2.29 2.29 0 15 0 49.00 3.85 4.00 4.00 0 0 0
May 15, 2026 1.80 1.89 1.89 0 2 0 50.00 4.45 4.60 4.60 0 20 0
May 15, 2026 1.18 1.27 1.27 0.11 66 5 52.00 5.85 6.00 6.00 0 10 0
May 15, 2026 0.74 0.82 0.82 0 1 0 54.00 7.40 7.60 7.60 0 0 0
May 15, 2026 0.45 0.53 0.53 0 0 0 56.00 9.05 9.35 9.35 0 0 0
May 15, 2026 0.26 0.34 0.34 0 0 0 58.00 10.85 11.20 11.20 0 0 0
May 15, 2026 0.02 0.49 0.49 0 0 0 60.00 12.70 13.15 13.15 0 0 0
May 15, 2026 0.02 0.42 0.42 0 0 0 62.00 14.60 15.15 15.15 0 0 0
June 19, 2026 13.80 14.10 14.10 0 7 0 34.00 0.29 0.34 0.34 0 33 0
June 19, 2026 11.85 12.15 12.15 0 16 0 36.00 0.47 0.56 0.56 0 5,137 0
June 19, 2026 9.95 10.30 10.30 0 29 0 38.00 0.72 0.80 0.80 0 90 0
June 19, 2026 8.20 8.50 8.50 0 35 0 40.00 1.04 1.13 1.13 0 368 0
June 19, 2026 6.70 6.85 6.85 0 336 0 42.00 1.51 1.59 1.59 0 639 0
June 19, 2026 5.25 5.40 5.40 0 539 2 44.00 2.10 2.19 2.19 0 5,052 0
June 19, 2026 3.95 4.10 4.10 -0.05 187 1 46.00 2.86 2.96 2.96 0 103 0
June 19, 2026 2.91 3.05 3.05 0 102 0 48.00 3.80 3.95 3.95 0 52 0
June 19, 2026 2.07 2.18 2.18 -0.02 318 32 50.00 4.95 5.10 5.10 0 29 0
June 19, 2026 1.41 1.51 1.51 0 39 0 52.00 6.35 6.50 6.50 0 0 0
June 19, 2026 0.94 1.04 1.04 0 36 0 54.00 7.85 8.05 8.05 0 0 0
June 19, 2026 0.77 0.86 0.86 0 102 0 55.00 8.65 8.90 8.90 0 30 0
June 19, 2026 0.61 0.70 0.70 0 1 0 56.00 9.50 9.75 9.75 0 0 0
June 19, 2026 0.39 0.47 0.47 0 11 0 58.00 11.20 11.55 11.55 0 0 0
June 19, 2026 0.23 0.33 0.33 0 0 0 60.00 13.05 13.40 13.40 0 0 0
June 19, 2026 0.02 0.43 0.43 0 0 0 62.00 14.70 15.35 15.35 0 0 0
September 18, 2026 11.95 12.15 12.15 0 0 0 36.00 0.88 0.95 0.95 0 43 0
September 18, 2026 10.20 10.40 10.40 0 0 0 38.00 1.21 1.31 1.31 0 50 0
September 18, 2026 8.60 8.80 8.80 0 5 0 40.00 1.64 1.73 1.73 0 89 0
September 18, 2026 7.10 7.30 7.30 0 40 0 42.00 2.20 2.28 2.28 -0.14 30 9
September 18, 2026 5.80 5.95 5.95 0 22 0 44.00 2.89 2.95 2.95 0 410 0
September 18, 2026 4.60 4.75 4.75 0 395 0 46.00 3.70 3.80 3.80 0 40 0
September 18, 2026 3.55 3.70 3.70 0 36 1 48.00 4.70 4.80 4.80 -0.20 30 13
September 18, 2026 2.72 2.80 2.80 -0.03 215 3 50.00 5.85 5.95 5.95 0 10 0
September 18, 2026 2.04 2.11 2.11 0 10 0 52.00 7.10 7.35 7.35 0 0 0
September 18, 2026 1.50 1.58 1.58 0 10 0 54.00 8.60 8.80 8.80 0 0 0
September 18, 2026 1.28 1.36 1.36 0 100 0 55.00 9.35 9.55 9.55 0 0 0
September 18, 2026 1.09 1.18 1.18 0.01 20 4 56.00 10.15 10.35 10.35 0 0 0
September 18, 2026 0.78 0.88 0.88 0 0 0 58.00 11.75 12.10 12.10 0 0 0
September 18, 2026 0.55 0.65 0.65 0 0 0 60.00 13.50 13.85 13.85 0 0 0
September 18, 2026 0.39 0.51 0.51 0 0 0 62.00 15.15 15.85 15.85 0 0 0
January 15, 2027 27.85 28.05 28.05 0 17 0 20.00 0.02 0.15 0.15 0 20 0
January 15, 2027 22.90 23.05 23.05 0 60 0 25.00 0.12 0.36 0.36 0 20,030 0
January 15, 2027 20.40 20.55 20.55 0 2 0 27.50 0.24 0.52 0.52 0 5,009 0
January 15, 2027 17.90 18.20 18.20 0 330 0 30.00 0.53 0.71 0.71 0 15,133 0
January 15, 2027 12.95 13.25 13.25 -0.10 121 14 35.00 1.17 1.29 1.29 -0.06 20,406 7
January 15, 2027 10.90 11.15 11.15 0 136 0 37.50 1.66 1.78 1.78 0 5,049 0
January 15, 2027 8.95 9.25 9.25 0 3,184 0 40.00 2.28 2.41 2.41 0 8,372 0
January 15, 2027 6.85 7.10 7.10 -0.15 1,781 5 43.00 3.25 3.40 3.40 0 1,621 0
January 15, 2027 5.60 5.90 5.90 0.25 3,823 1 45.00 4.05 4.20 4.20 0 13,756 0
January 15, 2027 3.30 3.50 3.50 -0.05 3,728 90 50.00 6.65 6.85 6.85 -0.15 6,457 50
January 15, 2027 1.00 1.14 1.14 -0.02 2,446 41 60.00 14.10 14.40 14.40 0 55 0
January 15, 2027 0.12 0.40 0.40 0 5 0 70.00 23.05 23.55 23.55 0 0 0
January 15, 2027 0.07 0.18 0.18 0 1,346 0 80.00 32.50 33.35 33.35 0 25 0
January 21, 2028 17.70 18.20 18.20 0 232 0 30.00 1.56 1.92 1.92 0 5,117 0
January 21, 2028 13.35 13.90 13.90 0 92 0 35.00 2.70 3.15 3.15 0 69 0
January 21, 2028 9.90 10.45 10.45 0 1,075 0 40.00 4.30 4.80 4.80 0 6,201 0
January 21, 2028 7.10 7.60 7.60 -0.15 11,350 10 45.00 6.50 6.80 6.80 0 70 0
January 21, 2028 4.95 5.55 5.55 0 22,555 60 50.00 9.20 9.70 9.70 0 68 0
January 21, 2028 2.37 2.62 2.62 -0.05 543 271 60.00 16.10 16.65 16.65 0 8 0
January 21, 2028 1.03 1.42 1.42 0 41 0 70.00 24.35 24.85 24.85 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.