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: April 25, 2025 at 2:52 p.m.   (Real-time)

  • Last price: 40.645
  • Net change: -0.045
  • Bid price: 40.640
  • Ask price: 40.650
  • 30-day historical volatility: 51.91%
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: 78,819
Volume: 646
Open interest: 171,038
Volume: 488
April 25, 2025 (Weekly) 6.55 6.75 6.80 0 0 0 34.00 0 0.13 0.13 0 10 0
April 25, 2025 (Weekly) 6.05 6.25 6.30 0 0 0 34.50 0 0.13 0.13 0 0 0
April 25, 2025 (Weekly) 5.55 5.75 5.85 0 0 0 35.00 0 0.13 0.13 0 30 0
April 25, 2025 (Weekly) 5.05 5.25 5.30 0 0 0 35.50 0 0.13 0.13 0 12 0
April 25, 2025 (Weekly) 4.55 4.75 4.80 0 0 0 36.00 0 0.13 0.13 0 16 0
April 25, 2025 (Weekly) 4.05 4.25 4.30 0 11 0 36.50 0 0.13 0.13 0 20 0
April 25, 2025 (Weekly) 3.55 3.75 3.80 0 10 0 37.00 0 0.13 0.13 0 35 0
April 25, 2025 (Weekly) 3.05 3.25 3.30 0 20 0 37.50 0 0.13 0.13 0 75 0
April 25, 2025 (Weekly) 2.55 2.78 2.76 -0.04 34 1 38.00 0 0.13 0.13 0 38 0
April 25, 2025 (Weekly) 2.06 2.28 2.31 0 11 0 38.50 0 0.03 0.13 0 80 0
April 25, 2025 (Weekly) 1.56 1.78 1.81 0 39 0 39.00 0 0.12 0.08 0 26 0
April 25, 2025 (Weekly) 1.06 1.28 1.30 -0.07 49 6 39.50 0 0.07 0.09 0 97 0
April 25, 2025 (Weekly) 0.55 0.79 0.78 -0.12 99 13 40.00 0 0.13 0.05 -0.09 54 10
April 25, 2025 (Weekly) 0.18 0.25 0.24 -0.22 101 13 40.50 0.03 0.09 0.26 0 10 0
April 25, 2025 (Weekly) 0 0.05 0 0 56 8 41.00 0.26 0.45 0.50 0 25 0
April 25, 2025 (Weekly) 0 0.08 0.10 0 35 0 41.50 0.71 0.94 0.99 0 50 0
April 25, 2025 (Weekly) 0 0.13 0.13 0 146 0 42.00 1.21 1.44 1.48 0 84 0
April 25, 2025 (Weekly) 0 0.10 0.19 0 14 0 42.50 1.71 1.94 1.96 0 10 0
April 25, 2025 (Weekly) 0 0.37 0.36 0 5 0 43.00 2.21 2.44 2.46 0 5 0
April 25, 2025 (Weekly) 0 0.37 0.36 0 1 0 43.50 2.71 2.94 2.94 0 10 0
April 25, 2025 (Weekly) 0 0.34 0.33 0 17 0 44.00 3.25 3.45 3.45 0 4 0
April 25, 2025 (Weekly) 0 0.14 0.37 0 9 0 44.50 3.75 3.95 3.95 0 0 0
April 25, 2025 (Weekly) 0 0.37 0.02 -0.34 228 10 45.00 4.25 4.45 4.45 0 0 0
April 25, 2025 (Weekly) 0 0.37 0.36 0 36 0 45.50 4.75 4.95 4.95 0 0 0
April 25, 2025 (Weekly) 0 0.37 0.36 0 79 0 46.00 5.25 5.45 5.45 0 0 0
April 25, 2025 (Weekly) 0 0.37 0.36 0 47 0 46.50 5.75 5.95 5.95 0 0 0
April 25, 2025 (Weekly) 0 0.37 0.36 0 30 0 47.00 6.25 6.45 6.45 0 0 0
May 2, 2025 (Weekly) 6.55 6.80 6.85 0 0 0 34.00 0 0.13 0.13 0 1 0
May 2, 2025 (Weekly) 6.05 6.30 6.35 0 0 0 34.50 0 0.12 0.14 0 2 0
May 2, 2025 (Weekly) 5.55 5.80 5.85 0 0 0 35.00 0 0.12 0.14 0 3 0
May 2, 2025 (Weekly) 5.05 5.35 5.35 0 0 0 35.50 0 0.13 0.16 0 25 0
May 2, 2025 (Weekly) 4.60 4.85 4.90 0 10 0 36.00 0 0.15 0.17 0 36 0
May 2, 2025 (Weekly) 4.05 4.35 4.40 0 0 0 36.50 0 0.12 0.14 0 5 0
May 2, 2025 (Weekly) 3.65 3.85 3.90 0 0 0 37.00 0 0.12 0.14 0 10 0
May 2, 2025 (Weekly) 3.15 3.40 3.45 0 24 0 37.50 0 0.14 0.16 0 20 0
May 2, 2025 (Weekly) 2.72 2.92 2.95 0 5 0 38.00 0.09 0.15 0.19 0 22 0
May 2, 2025 (Weekly) 2.25 2.44 2.53 0 3 0 38.50 0.13 0.20 0.25 0 40 0
May 2, 2025 (Weekly) 1.84 1.99 2.05 0 60 0 39.00 0.20 0.26 0.32 0 72 0
May 2, 2025 (Weekly) 1.45 1.55 1.64 0 39 0 39.50 0.29 0.36 0.42 0 11 0
May 2, 2025 (Weekly) 1.12 1.17 0 0 23 3 40.00 0.42 0.49 0.43 -0.13 45 9
May 2, 2025 (Weekly) 0.77 0.85 0.83 -0.12 11 6 40.50 0.60 0.66 0.66 -0.07 20 40
May 2, 2025 (Weekly) 0.50 0.58 0.56 -0.11 78 2 41.00 0.83 0.89 0.96 0 3 0
May 2, 2025 (Weekly) 0.31 0.35 0.45 0 5 0 41.50 1.13 1.19 1.25 0 0 0
May 2, 2025 (Weekly) 0.17 0.22 0 0 60 8 42.00 1.43 1.60 1.65 0 32 0
May 2, 2025 (Weekly) 0.09 0.14 0.18 0 28 0 42.50 1.84 2.00 2.05 0 14 0
May 2, 2025 (Weekly) 0 0.13 0.13 0 10 0 43.00 2.25 2.49 2.53 0 0 0
May 2, 2025 (Weekly) 0 0.12 0.17 0 0 0 43.50 2.78 2.97 2.99 0 0 0
May 2, 2025 (Weekly) 0 0.13 0.15 0 2 0 44.00 3.30 3.45 3.50 0 4 0
May 2, 2025 (Weekly) 0 0.14 0.14 0 2,509 0 44.50 3.70 4.00 4.00 0 0 0
May 2, 2025 (Weekly) 0 0.13 0.13 0 20 0 45.00 4.25 4.45 4.45 0 0 0
May 2, 2025 (Weekly) 0 0.13 0.13 0 474 0 45.50 4.75 4.95 4.95 0 0 0
May 2, 2025 (Weekly) 0 0.13 0.13 0 5 0 46.00 5.25 5.45 5.45 0 0 0
May 2, 2025 (Weekly) 0 0.13 0.13 0 256 0 46.50 5.75 5.95 5.95 0 0 0
May 2, 2025 (Weekly) 0 0.13 0.13 0 433 0 47.00 6.25 6.45 6.45 0 0 0
May 9, 2025 (Weekly) 6.65 6.90 6.90 0 0 0 34.00 0 0.16 0.17 0 1 0
May 9, 2025 (Weekly) 6.15 6.40 6.45 0 0 0 34.50 0 0.16 0.19 0 20 0
May 9, 2025 (Weekly) 5.70 5.90 5.95 0 0 0 35.00 0 0.16 0.16 0 42 0
May 9, 2025 (Weekly) 5.20 5.45 5.45 0 0 0 35.50 0.05 0.16 0.18 0 0 0
May 9, 2025 (Weekly) 4.65 4.95 5.05 0 0 0 36.00 0.06 0.19 0.20 0 10 0
May 9, 2025 (Weekly) 4.20 4.50 4.50 0 0 0 36.50 0.08 0.21 0.21 0 0 0
May 9, 2025 (Weekly) 3.80 4.00 4.00 0 0 0 37.00 0.17 0.22 0.24 0 0 0
May 9, 2025 (Weekly) 3.35 3.55 3.60 0 0 0 37.50 0.22 0.27 0.30 0 0 0
May 9, 2025 (Weekly) 2.92 3.10 3.15 0 0 0 38.00 0.28 0.34 0.37 0 9 0
May 9, 2025 (Weekly) 2.51 2.66 2.70 0 1 0 38.50 0.35 0.42 0.45 0 0 0
May 9, 2025 (Weekly) 2.14 2.23 2.30 0 14 0 39.00 0.46 0.53 0.56 0 10 0
May 9, 2025 (Weekly) 1.77 1.84 1.93 0 1,000 0 39.50 0.58 0.65 0.65 -0.04 0 1
May 9, 2025 (Weekly) 1.42 1.50 1.59 0 22 0 40.00 0.72 0.80 0.78 -0.07 10 22
May 9, 2025 (Weekly) 1.12 1.18 1.20 -0.07 1 6 40.50 0.91 0.98 0.96 -0.08 2 10
May 9, 2025 (Weekly) 0.85 0.90 1.00 0 21 0 41.00 1.14 1.21 1.27 0 25 0
May 9, 2025 (Weekly) 0.62 0.68 0.72 -0.05 20 20 41.50 1.40 1.48 1.54 0 0 0
May 9, 2025 (Weekly) 0.42 0.49 0.58 0 22 0 42.00 1.72 1.80 1.85 0 0 0
May 9, 2025 (Weekly) 0.28 0.34 0.43 0 1 0 42.50 2.02 2.22 2.21 0 0 0
May 9, 2025 (Weekly) 0.17 0.23 0.31 0 46 0 43.00 2.44 2.61 2.64 0 0 0
May 9, 2025 (Weekly) 0.10 0.15 0.22 0 5 0 43.50 2.84 3.05 3.10 0 0 0
May 9, 2025 (Weekly) 0 0.16 0.18 0 2,542 0 44.00 3.25 3.55 3.55 0 1 0
May 9, 2025 (Weekly) 0 0.13 0.14 0 0 0 44.50 3.70 4.05 4.05 0 0 0
May 9, 2025 (Weekly) 0 0.15 0.17 0 0 0 45.00 4.20 4.50 4.50 0 0 0
May 9, 2025 (Weekly) 0 0.14 0.16 0 0 0 45.50 4.70 5.00 5.00 0 0 0
May 9, 2025 (Weekly) 0 0.12 0.15 0 0 0 46.00 5.20 5.50 5.45 0 0 0
May 9, 2025 (Weekly) 0 0.12 0.14 0 4 0 46.50 5.70 6.00 5.95 0 0 0
May 9, 2025 (Weekly) 0 0.13 0.13 0 0 0 47.00 6.20 6.50 6.45 0 0 0
May 23, 2025 (Weekly) 6.75 7.00 7.00 0 0 0 34.00 0.04 0.18 0.19 0 0 0
May 23, 2025 (Weekly) 6.25 6.55 6.55 0 0 0 34.50 0.08 0.20 0.22 0 0 0
May 23, 2025 (Weekly) 5.80 6.05 6.10 0 0 0 35.00 0.11 0.23 0.25 0 0 0
May 23, 2025 (Weekly) 5.35 5.55 5.65 0 0 0 35.50 0.18 0.27 0.29 0 0 0
May 23, 2025 (Weekly) 4.90 5.10 5.15 0 0 0 36.00 0.23 0.30 0.33 0 0 0
May 23, 2025 (Weekly) 4.45 4.65 4.70 0 0 0 36.50 0.28 0.35 0.38 0 0 0
May 23, 2025 (Weekly) 4.00 4.20 4.30 0 0 0 37.00 0.34 0.42 0.45 0 2 0
May 23, 2025 (Weekly) 3.60 3.80 3.85 0 0 0 37.50 0.41 0.49 0.56 0 0 0
May 23, 2025 (Weekly) 3.15 3.35 3.45 0 5 0 38.00 0.50 0.58 0.65 0 0 0
May 23, 2025 (Weekly) 2.82 2.95 3.00 0 2 0 38.50 0.59 0.69 0.77 0 0 0
May 23, 2025 (Weekly) 2.45 2.57 2.63 0 0 0 39.00 0.71 0.81 0.90 0 1 0
May 23, 2025 (Weekly) 2.09 2.21 2.31 0 0 0 39.50 0.85 0.94 1.05 0 0 0
May 23, 2025 (Weekly) 1.76 1.86 1.98 0 57 0 40.00 1.02 1.11 1.05 -0.16 0 5
May 23, 2025 (Weekly) 1.44 1.56 1.66 0 67 0 40.50 1.21 1.31 1.41 0 0 0
May 23, 2025 (Weekly) 1.17 1.29 1.40 0 11 0 41.00 1.43 1.53 1.64 0 0 0
May 23, 2025 (Weekly) 0.93 1.04 1.12 0 0 0 41.50 1.68 1.79 1.89 0 0 0
May 23, 2025 (Weekly) 0.72 0.83 0.91 0 765 0 42.00 1.97 2.08 2.18 0 0 0
May 23, 2025 (Weekly) 0.54 0.65 0.73 0 0 0 42.50 2.30 2.41 2.49 0 0 0
May 23, 2025 (Weekly) 0.40 0.49 0.50 -0.08 1,264 6 43.00 2.65 2.78 2.86 0 0 0
May 23, 2025 (Weekly) 0.28 0.37 0.45 0 23 0 43.50 2.99 3.20 3.30 0 0 0
May 23, 2025 (Weekly) 0.20 0.28 0.35 0 21 0 44.00 3.40 3.60 3.65 0 0 0
May 23, 2025 (Weekly) 0.13 0.20 0.27 0 0 0 44.50 3.80 4.05 4.10 0 0 0
May 23, 2025 (Weekly) 0.04 0.19 0.26 0 16 0 45.00 4.25 4.55 4.55 0 0 0
May 23, 2025 (Weekly) 0 0.16 0.21 0 0 0 45.50 4.70 5.05 5.05 0 0 0
May 23, 2025 (Weekly) 0 0.17 0.22 0 0 0 46.00 5.20 5.50 5.50 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.19 0 0 0 46.50 5.70 6.00 6.00 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.17 0 0 0 47.00 6.20 6.50 6.45 0 0 0
May 30, 2025 (Weekly) 6.35 6.60 6.65 0 0 0 34.50 0.13 0.27 0.26 0 0 0
May 30, 2025 (Weekly) 5.85 6.15 6.20 0 1 0 35.00 0.21 0.29 0.30 0 5 0
May 30, 2025 (Weekly) 5.45 5.65 5.65 0 0 0 35.50 0.26 0.32 0.34 0 0 0
May 30, 2025 (Weekly) 5.00 5.20 5.20 0 0 0 36.00 0.31 0.37 0.39 0 0 0
May 30, 2025 (Weekly) 4.55 4.75 4.80 0 0 0 36.50 0.36 0.43 0.46 0 0 0
May 30, 2025 (Weekly) 4.15 4.30 4.35 0 2 0 37.00 0.43 0.50 0.53 0 0 0
May 30, 2025 (Weekly) 3.70 3.90 3.95 0 0 0 37.50 0.51 0.58 0.61 0 4 0
May 30, 2025 (Weekly) 3.35 3.45 3.50 0 20 0 38.00 0.60 0.67 0.70 0 0 0
May 30, 2025 (Weekly) 2.97 3.05 3.15 0 0 0 38.50 0.71 0.78 0.82 0 0 0
May 30, 2025 (Weekly) 2.60 2.69 2.76 0 0 0 39.00 0.83 0.90 0.95 0 0 0
May 30, 2025 (Weekly) 2.25 2.33 2.42 0 0 0 39.50 0.98 1.05 1.10 0 0 0
May 30, 2025 (Weekly) 1.92 1.99 2.09 0 0 0 40.00 1.15 1.22 1.27 0 0 0
May 30, 2025 (Weekly) 1.61 1.69 1.77 0 1 0 40.50 1.34 1.42 1.46 0 0 0
May 30, 2025 (Weekly) 1.34 1.41 1.41 -0.09 9 200 41.00 1.56 1.64 1.69 0 0 0
May 30, 2025 (Weekly) 1.08 1.15 1.24 0 449 0 41.50 1.81 1.89 1.94 0 0 0
May 30, 2025 (Weekly) 0.87 0.94 1.02 0 0 0 42.00 2.10 2.18 2.22 0 0 0
May 30, 2025 (Weekly) 0.68 0.76 0.69 -0.14 0 1 42.50 2.41 2.49 2.53 0 0 0
June 6, 2025 (Weekly) 0.75 5.75 6.05 0 0 0 38.00 0.50 1.00 5.00 0 0 0
June 6, 2025 (Weekly) 0.40 5.40 5.65 0 0 0 38.50 0.60 1.10 5.00 0 0 0
June 6, 2025 (Weekly) 0.05 5.05 5.30 0 0 0 39.00 0.70 1.20 5.00 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 39.50 0.15 5.15 5.00 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 40.00 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 40.50 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 41.00 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 41.50 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 0.80 1.30 1.30 0 0 0 42.00 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 0.60 1.10 0 0 0 0 42.50 0.30 5.30 0 0 0 0
May 16, 2025 11.65 11.95 12.00 0 0 0 29.00 0.02 0.29 0.30 0 1 0
May 16, 2025 10.65 11.00 11.00 0 0 0 30.00 0.10 0.43 0.43 0 3 0
May 16, 2025 9.65 10.00 10.00 0 10 0 31.00 0 0.43 0.43 0 50 0
May 16, 2025 8.65 9.00 9.00 0 0 0 32.00 0.05 0.45 0.45 0 72 0
May 16, 2025 7.65 7.95 7.95 0 0 0 33.00 0.06 0.21 0.21 0 81 0
May 16, 2025 6.70 7.00 7.00 0 8 0 34.00 0.06 0.19 0.15 -0.05 352 1
May 16, 2025 5.75 6.00 6.05 0 5 0 35.00 0.09 0.21 0.20 0 183 0
May 16, 2025 4.80 5.10 5.05 0 11 0 36.00 0.15 0.25 0.21 -0.01 340 88
May 16, 2025 3.95 4.10 4.15 0 48 0 37.00 0.32 0.34 0.37 0 106 0
May 16, 2025 3.10 3.25 3.30 0 66 0 38.00 0.46 0.50 0.46 -0.06 207 12
May 16, 2025 2.38 2.45 2.34 -0.17 107 22 39.00 0.67 0.71 0.67 -0.09 111 11
May 16, 2025 1.68 1.76 0 0 782 1 40.00 0.97 1.01 0.95 -0.13 228 3
May 16, 2025 1.10 1.16 0 0 929 5 41.00 1.39 1.42 1.39 -0.12 179 50
May 16, 2025 0.66 0.71 0.60 -0.19 1,515 3 42.00 1.94 2.04 2.00 -0.10 110 3
May 16, 2025 0.35 0.42 0.49 0 293 0 43.00 2.58 2.84 2.85 0 239 0
May 16, 2025 0.16 0.23 0.20 -0.03 588 25 44.00 3.35 3.60 3.65 0 544 0
May 16, 2025 0.05 0.15 0.17 0 3,746 0 45.00 4.25 4.55 4.55 0 189 0
May 16, 2025 0.02 0.14 0.10 -0.01 295 3 46.00 5.20 5.50 5.50 0 92 0
May 16, 2025 0 0.12 0.09 -0.05 555 1 47.00 6.20 6.50 6.45 0 0 0
May 16, 2025 0 0.11 0.13 0 334 0 48.00 7.20 7.50 7.45 0 8 0
May 16, 2025 0.03 0.13 0.13 0 118 0 49.00 8.20 8.50 8.45 0 2 0
May 16, 2025 0 0.05 0.05 0 377 0 50.00 9.20 9.50 9.45 0 2 0
May 16, 2025 0 0.13 0.13 0 54 0 52.00 11.20 11.50 11.45 0 0 0
May 16, 2025 0 0.13 0.13 0 28 0 54.00 13.20 13.50 13.45 0 0 0
May 16, 2025 0 0.13 0.13 0 45 0 56.00 15.20 15.50 15.45 0 0 0
May 16, 2025 0 0.13 0.13 0 20 0 58.00 17.20 17.50 17.45 0 0 0
June 20, 2025 11.70 12.00 12.05 0 0 0 29.00 0.02 0.19 0.21 0 0 0
June 20, 2025 10.70 11.00 11.05 0 0 0 30.00 0.05 0.23 0.25 0 0 0
June 20, 2025 9.70 10.05 10.05 0 0 0 31.00 0.07 0.22 0.25 0 435 0
June 20, 2025 8.75 9.10 9.15 0 5 0 32.00 0.13 0.28 0.32 0 496 0
June 20, 2025 7.80 8.15 8.20 0 0 0 33.00 0.24 0.31 0.34 0 3 0
June 20, 2025 6.85 7.20 7.25 0 25 0 34.00 0.33 0.39 0.42 0 59 0
June 20, 2025 6.05 6.25 6.30 0 17 0 35.00 0.42 0.49 0.52 0 122 0
June 20, 2025 5.15 5.35 5.45 0 47 0 36.00 0.59 0.64 0.59 -0.11 3,310 50
June 20, 2025 4.30 4.50 4.55 0 55 0 37.00 0.78 0.83 0.89 0 65 0
June 20, 2025 3.55 3.65 3.60 -0.15 94 1 38.00 1.01 1.07 1.12 0 193 0
June 20, 2025 2.82 2.90 2.88 -0.09 254 2 39.00 1.33 1.38 1.44 0 79 0
June 20, 2025 2.16 2.24 2.16 -0.17 326 13 40.00 1.69 1.76 1.70 -0.11 433 25
June 20, 2025 1.58 1.66 1.64 -0.10 209 12 41.00 2.17 2.22 2.15 -0.13 117 11
June 20, 2025 1.11 1.18 1.25 -0.01 212 1 42.00 2.72 2.77 2.83 0 274 0
June 20, 2025 0.73 0.80 0.74 -0.13 808 74 43.00 3.35 3.50 3.50 0 139 0
June 20, 2025 0.48 0.52 0.34 -0.26 266 2 44.00 4.05 4.25 4.30 0 4,588 0
June 20, 2025 0.28 0.35 0.39 0 835 0 45.00 4.90 5.10 5.15 0 91 0
June 20, 2025 0.15 0.22 0.25 0 3,558 0 46.00 5.75 6.00 6.05 0 223 0
June 20, 2025 0.03 0.17 0.20 0 590 0 47.00 6.65 7.00 6.95 0 48 0
June 20, 2025 0.01 0.16 0.18 0 602 0 48.00 7.60 7.95 7.90 0 433 0
June 20, 2025 0.01 0.14 0.09 -0.07 91 100 49.00 8.60 8.90 8.90 0 20 0
June 20, 2025 0.01 0.13 0.14 0 1,372 0 50.00 9.55 9.90 9.85 0 147 0
June 20, 2025 0 0.12 0.14 0 124 0 52.00 11.55 11.90 11.85 0 0 0
June 20, 2025 0 0.14 0.14 0 124 0 54.00 13.55 13.90 13.85 0 0 0
June 20, 2025 0 0.14 0.14 0 176 0 55.00 14.55 14.90 14.85 0 7 0
June 20, 2025 0 0.13 0.13 0 26 0 56.00 15.55 15.85 15.85 0 10 0
June 20, 2025 0 0.14 0.14 0 278 0 60.00 19.55 19.85 19.80 0 1,020 0
July 18, 2025 11.75 12.00 12.05 0 0 0 29.00 0.02 0.28 0.26 0 20 0
July 18, 2025 10.80 11.05 11.10 0 0 0 30.00 0.12 0.29 0.31 0 10 0
July 18, 2025 9.85 10.10 10.10 0 0 0 31.00 0.19 0.35 0.34 0 60 0
July 18, 2025 8.85 9.15 9.20 0 0 0 32.00 0.30 0.38 0.41 0 0 0
July 18, 2025 7.90 8.20 8.25 0 2 0 33.00 0.40 0.47 0.50 0 16 0
July 18, 2025 7.00 7.20 7.25 0 1 0 34.00 0.51 0.57 0.61 0 5 0
July 18, 2025 6.15 6.35 6.35 0 10 0 35.00 0.65 0.71 0.60 -0.14 47 10
July 18, 2025 5.25 5.45 5.50 0 11 0 36.00 0.81 0.87 0.91 0 140 0
July 18, 2025 4.50 4.60 4.70 0 79 0 37.00 1.03 1.08 1.14 0 0 0
July 18, 2025 3.70 3.85 3.95 0 89 0 38.00 1.29 1.35 1.42 0 51 0
July 18, 2025 3.00 3.15 3.25 0 12 0 39.00 1.61 1.68 1.74 0 64 0
July 18, 2025 2.41 2.49 2.58 0 388 0 40.00 2.00 2.06 2.13 0 113 0
July 18, 2025 1.86 1.93 2.02 0 21 0 41.00 2.47 2.53 2.60 0 274 0
July 18, 2025 1.38 1.46 1.55 0 125 0 42.00 3.00 3.10 3.15 0 185 0
July 18, 2025 0.99 1.08 0.88 -0.26 173 15 43.00 3.65 3.75 3.80 0 74 0
July 18, 2025 0.70 0.73 0.82 0 123 0 44.00 4.35 4.45 4.50 0 86 0
July 18, 2025 0.46 0.54 0.52 0 581 0 45.00 5.05 5.25 5.30 0 54 0
July 18, 2025 0.28 0.35 0.35 0 550 0 46.00 5.85 6.15 6.15 0 0 0
July 18, 2025 0.18 0.25 0.20 -0.05 87 4 47.00 6.70 7.05 7.10 0 20 0
July 18, 2025 0.06 0.18 0.23 0 264 0 48.00 7.65 7.95 8.00 0 20 0
July 18, 2025 0.02 0.18 0.22 0 104 0 49.00 8.60 8.95 8.95 0 0 0
July 18, 2025 0.01 0.15 0.17 0 105 0 50.00 9.60 9.95 9.90 0 0 0
July 18, 2025 0.01 0.14 0.14 0 5 0 52.00 11.55 11.95 11.90 0 0 0
July 18, 2025 0 0.13 0.13 0 20 0 54.00 13.55 13.90 13.90 0 0 0
July 18, 2025 0 0.13 0.13 0 10 0 56.00 15.55 15.90 15.85 0 0 0
August 15, 2025 11.75 12.05 12.10 0 0 0 29.00 0.13 0.33 0.38 0 10 0
August 15, 2025 10.75 11.10 11.15 0 0 0 30.00 0.25 0.39 0.41 0 5 0
August 15, 2025 9.85 10.15 10.20 0 0 0 31.00 0.32 0.44 0.48 0 12 0
August 15, 2025 8.85 9.20 9.25 0 0 0 32.00 0.41 0.51 0.37 -0.19 10 3
August 15, 2025 7.95 8.25 8.25 0 0 0 33.00 0.52 0.62 0.66 0 5 0
August 15, 2025 7.10 7.30 7.35 0 0 0 34.00 0.65 0.73 0.78 0 0 0
August 15, 2025 6.25 6.45 6.50 0 252 0 35.00 0.81 0.90 0.95 0 5 0
August 15, 2025 5.40 5.65 5.70 0 0 0 36.00 1.00 1.08 1.15 0 50 0
August 15, 2025 4.65 4.80 4.90 0 50 0 37.00 1.23 1.33 1.39 0 15 0
August 15, 2025 3.95 4.10 4.15 0 40 0 38.00 1.51 1.63 1.68 0 55 0
August 15, 2025 3.25 3.40 3.50 0 24 0 39.00 1.84 1.95 2.05 0 16 0
August 15, 2025 2.68 2.82 2.88 0 201 0 40.00 2.25 2.36 2.46 0 12 0
August 15, 2025 2.15 2.26 2.33 0 21 0 41.00 2.71 2.83 2.92 0 57 0
August 15, 2025 1.68 1.82 1.87 0 3,036 0 42.00 3.25 3.35 3.40 0 54 0
August 15, 2025 1.28 1.40 1.46 0 5 0 43.00 3.85 4.00 3.90 -0.20 10 1
August 15, 2025 0.94 1.00 1.11 0 36 0 44.00 4.50 4.70 4.75 0 24 0
August 15, 2025 0.67 0.77 0.70 -0.15 49 4 45.00 5.20 5.50 5.55 0 22 0
August 15, 2025 0.47 0.59 0.52 -0.10 19 13 46.00 6.00 6.30 6.35 0 0 0
August 15, 2025 0.32 0.40 0.46 0 35 0 47.00 6.85 7.15 7.15 0 0 0
August 15, 2025 0.20 0.28 0.35 0 223 0 48.00 7.70 8.10 8.10 0 0 0
August 15, 2025 0.08 0.22 0.27 0 21 0 49.00 8.60 9.00 9.05 0 0 0
August 15, 2025 0.02 0.12 0.24 0 25 0 50.00 9.60 10.00 10.00 0 0 0
August 15, 2025 0.01 0.15 0.19 0 87 0 52.00 11.55 11.95 11.90 0 0 0
August 15, 2025 0.01 0.14 0.14 0 0 0 54.00 13.55 13.95 13.90 0 0 0
September 19, 2025 11.75 12.05 12.10 0 0 0 29.00 0.28 0.44 0.49 0 0 0
September 19, 2025 10.80 11.10 11.20 0 0 0 30.00 0.40 0.50 0.53 0 3 0
September 19, 2025 9.80 10.20 10.25 0 0 0 31.00 0.49 0.58 0.61 0 0 0
September 19, 2025 8.85 9.25 9.35 0 0 0 32.00 0.60 0.70 0.74 0 18 0
September 19, 2025 8.00 8.30 8.35 0 150 0 33.00 0.74 0.84 0.90 0 0 0
September 19, 2025 7.15 7.45 7.50 0 0 0 34.00 0.90 1.00 1.07 0 24 0
September 19, 2025 6.35 6.60 6.65 0 5 0 35.00 1.10 1.20 1.27 0 13 0
September 19, 2025 5.60 5.75 5.80 0 25 0 36.00 1.32 1.42 1.51 0 53 0
September 19, 2025 4.85 5.00 5.05 0 16 0 37.00 1.60 1.70 1.78 0 701 0
September 19, 2025 4.15 4.30 4.35 0 45 0 38.00 1.92 2.02 2.11 0 105 0
September 19, 2025 3.50 3.65 3.70 0 1 0 39.00 2.29 2.39 2.48 0 45 0
September 19, 2025 2.91 3.05 3.15 0 53 0 40.00 2.73 2.83 2.92 0 154 0
September 19, 2025 2.37 2.49 2.59 0 17 0 41.00 3.20 3.35 3.45 0 65 0
September 19, 2025 1.90 2.03 2.12 0 333 0 42.00 3.75 3.90 4.00 0 68 0
September 19, 2025 1.50 1.63 1.73 0 11 0 43.00 4.35 4.50 4.60 0 14 0
September 19, 2025 1.16 1.28 1.34 0 3,654 0 44.00 5.05 5.20 5.25 0 2,081 0
September 19, 2025 0.87 1.00 1.06 0 28 0 45.00 5.75 5.90 6.00 0 25 0
September 19, 2025 0.64 0.75 0.82 0 2,243 0 46.00 6.50 6.75 6.80 0 108 0
September 19, 2025 0.47 0.57 0.63 0 3 0 47.00 7.25 7.60 7.60 0 0 0
September 19, 2025 0.32 0.42 0.42 0 5,630 0 48.00 8.10 8.45 8.50 0 85 0
September 19, 2025 0.22 0.33 0.38 0 12 0 49.00 8.95 9.40 9.40 0 0 0
September 19, 2025 0.15 0.25 0.31 0 300 0 50.00 9.90 10.30 10.35 0 65 0
September 19, 2025 0.01 0.20 0.25 0 13 0 52.00 11.75 12.25 12.20 0 10 0
September 19, 2025 0.01 0.15 0.17 0 0 0 54.00 13.70 14.15 14.10 0 0 0
September 19, 2025 0.01 0.12 0.14 0 2,618 0 55.00 14.70 15.15 15.10 0 32 0
September 19, 2025 0 0.13 0.13 0 42 0 60.00 19.65 20.10 20.05 0 1,560 0
October 17, 2025 10.75 11.15 11.10 0 0 0 30.00 0.46 0.58 0.65 0 0 0
October 17, 2025 9.80 10.20 10.25 0 0 0 31.00 0.58 0.69 0.72 0 0 0
October 17, 2025 8.90 9.25 9.30 0 0 0 32.00 0.71 0.81 0.86 0 0 0
October 17, 2025 8.10 8.35 8.40 0 0 0 33.00 0.86 0.95 1.01 0 0 0
October 17, 2025 7.20 7.50 7.55 0 0 0 34.00 1.03 1.13 1.20 0 5 0
October 17, 2025 6.45 6.65 6.75 0 1 0 35.00 1.24 1.36 1.43 0 0 0
October 17, 2025 5.65 5.85 5.90 0 0 0 36.00 1.48 1.58 1.69 0 0 0
October 17, 2025 4.95 5.10 5.15 0 0 0 37.00 1.77 1.87 1.97 0 0 0
October 17, 2025 4.25 4.40 4.50 0 0 0 38.00 2.10 2.20 2.32 0 40 0
October 17, 2025 3.60 3.75 3.85 0 0 0 39.00 2.48 2.57 2.70 0 0 0
October 17, 2025 3.05 3.20 3.25 0 0 0 40.00 2.91 3.05 3.15 0 3 0
October 17, 2025 2.52 2.67 2.75 0 0 0 41.00 3.40 3.55 3.60 0 0 0
October 17, 2025 2.06 2.19 2.28 0 1 0 42.00 3.95 4.10 4.15 0 8 0
October 17, 2025 1.65 1.78 1.87 0 1 0 43.00 4.55 4.70 4.75 0 0 0
October 17, 2025 1.31 1.43 1.51 0 0 0 44.00 5.20 5.35 5.45 0 0 0
October 17, 2025 1.02 1.13 1.21 0 2 0 45.00 5.90 6.05 6.15 0 0 0
October 17, 2025 0.77 0.89 0.95 0 11 0 46.00 6.60 6.85 6.90 0 0 0
October 17, 2025 0.58 0.69 0.76 0 23 0 47.00 7.40 7.65 7.75 0 0 0
October 17, 2025 0.43 0.53 0.60 0 0 0 48.00 8.20 8.55 8.60 0 0 0
October 17, 2025 0.31 0.40 0.46 0 0 0 49.00 9.10 9.45 9.45 0 0 0
December 19, 2025 10.75 11.20 11.25 0 10 0 30.00 0.70 0.82 0.90 0 1 0
December 19, 2025 9.05 9.35 9.40 0 0 0 32.00 0.99 1.12 1.22 0 42 0
December 19, 2025 7.40 7.60 7.70 0 2 0 34.00 1.41 1.54 1.64 0 48 0
December 19, 2025 5.90 6.05 6.20 0 73 0 36.00 1.92 2.07 2.15 -0.04 191 3
December 19, 2025 4.50 4.70 4.80 0 48 0 38.00 2.62 2.76 2.90 0 328 0
December 19, 2025 3.40 3.55 3.65 0 87 0 40.00 3.45 3.65 3.75 0 289 0
December 19, 2025 2.40 2.55 2.72 0 47 0 42.00 4.55 4.70 4.80 0 142 0
December 19, 2025 1.65 1.79 1.92 0 197 0 44.00 5.75 6.00 6.10 0 353 0
December 19, 2025 1.04 1.18 1.33 0 268 0 46.00 7.20 7.45 7.55 0 103 0
December 19, 2025 0.65 0.76 0.73 -0.16 111 2 48.00 8.75 9.05 9.15 0 35 0
December 19, 2025 0.37 0.48 0.59 0 509 0 50.00 10.40 10.80 10.80 0 32 0
December 19, 2025 0.02 0.23 0.29 0 59 0 55.00 14.95 15.50 15.45 0 190 0
January 16, 2026 20.50 20.95 20.95 0 0 0 20.00 0.02 0.24 0.27 0 0 0
January 16, 2026 10.80 11.25 11.30 0 82 0 30.00 0.77 0.91 0.97 0 21,127 0
January 16, 2026 9.05 9.40 9.45 0 0 0 32.00 1.07 1.23 1.20 -0.10 75 10
January 16, 2026 7.45 7.70 7.80 0 0 0 34.00 1.50 1.66 1.75 0 24 0
January 16, 2026 6.70 6.90 7.00 0 41 0 35.00 1.74 1.91 2.02 0 9,235 0
January 16, 2026 5.95 6.15 6.25 0 12 0 36.00 2.03 2.21 2.31 0 77 0
January 16, 2026 4.65 4.80 4.90 0 29 0 38.00 2.74 2.91 3.05 0 44 0
January 16, 2026 3.45 3.65 3.80 0 493 0 40.00 3.60 3.80 3.70 -0.20 12,250 10
January 16, 2026 2.11 2.28 2.43 0 49 0 43.00 5.25 5.45 5.60 0 57 0
January 16, 2026 1.76 1.91 2.06 0 108 0 44.00 5.85 6.10 6.20 0 5,039 0
January 16, 2026 1.39 1.57 1.55 -0.11 5,164 5 45.00 6.55 6.80 6.85 0 7,029 0
January 16, 2026 1.16 1.33 1.35 0 0 1 46.00 7.30 7.55 7.60 0 0 0
January 16, 2026 0.73 0.89 1.02 0 61 0 48.00 8.80 9.15 9.25 0 0 0
January 16, 2026 0.42 0.56 0.66 0 1,500 0 50.00 10.45 10.90 10.80 0 4,225 0
January 16, 2026 0.10 0.29 0.22 -0.13 864 20 55.00 15.00 15.35 15.35 0 72 0
January 16, 2026 0.01 0.10 0.11 0 922 0 60.00 19.85 20.20 20.15 0 103 0
January 16, 2026 0.02 0.14 0.14 0 381 0 70.00 29.65 30.15 30.10 0 25 0
January 16, 2026 0 0.10 0.10 0 3,662 0 75.00 34.30 35.10 35.15 0 0 0
January 16, 2026 0 0.20 0.20 0 18 0 80.00 39.20 40.00 40.05 0 0 0
March 20, 2026 10.75 11.30 11.35 0 0 0 30.00 0.98 1.15 1.23 0 5 0
March 20, 2026 9.05 9.50 9.60 0 0 0 32.00 1.35 1.53 1.63 0 0 0
March 20, 2026 7.50 7.85 8.00 0 0 0 34.00 1.82 2.01 2.12 0 5 0
March 20, 2026 6.10 6.35 6.50 0 10 0 36.00 2.43 2.62 2.75 0 0 0
March 20, 2026 4.80 5.05 5.25 0 0 0 38.00 3.15 3.40 3.55 0 625 0
March 20, 2026 3.65 3.90 4.10 0 120 0 40.00 4.05 4.30 4.45 0 8 0
March 20, 2026 2.75 2.97 3.15 0 5 0 42.00 5.15 5.40 5.55 0 10 0
March 20, 2026 1.99 2.21 2.40 0 8 0 44.00 6.35 6.65 6.75 0 33 0
March 20, 2026 1.40 1.61 1.78 0 10 0 46.00 7.75 8.05 8.15 0 30 0
March 20, 2026 0.95 1.15 1.25 0 12 0 48.00 9.30 9.60 9.70 0 10 0
March 20, 2026 0.62 0.79 0.92 0 17 0 50.00 10.85 11.25 11.35 0 0 0
January 15, 2027 20.40 21.05 21.05 0 0 0 20.00 0.43 0.77 0.88 0 0 0
January 15, 2027 15.45 16.05 16.10 0 52 0 25.00 1.14 1.38 1.50 0 20,010 0
January 15, 2027 13.05 13.75 13.80 0 10 0 27.50 1.58 1.85 2.00 0 5,003 0
January 15, 2027 11.00 11.60 11.70 0 141 0 30.00 2.17 2.47 2.65 0 10,575 0
January 15, 2027 7.50 7.90 8.15 0 57 0 35.00 3.75 4.15 3.75 -0.65 20,168 100
January 15, 2027 6.05 6.45 6.75 0 30 0 37.50 4.85 5.20 5.45 0 5,000 0
January 15, 2027 4.85 5.25 4.95 -0.45 240 1 40.00 6.10 6.50 6.75 0 3,627 0
January 15, 2027 3.55 4.00 4.00 0 1,557 0 43.00 7.80 8.20 8.50 0 1,550 0
January 15, 2027 3.00 3.30 3.15 -0.15 3,378 3 45.00 9.10 9.20 9.40 0 13,428 0
January 15, 2027 1.65 2.00 1.71 -0.17 3,349 10 50.00 12.70 12.85 12.95 0 6,297 0
January 15, 2027 0.50 0.71 0.64 0 297 0 60.00 20.90 21.25 21.30 0 8 0
January 15, 2027 0.10 0.19 0.20 0 1,035 0 80.00 39.45 40.65 40.55 0 15 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.