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

IVN – Ivanhoe Mines Ltd.

Last update: October 30, 2025 at 5:31 p.m.   (Real-time)

  • Last price: 14.410
  • Net change: -0.170
  • Bid price: 14.370
  • Ask price: 14.450
  • 30-day historical volatility: 54.26%
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: 21,890
Volume: 1,187
Open interest: 13,722
Volume: 229
October 31, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 8.75 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 9.00 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 9.25 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 9.50 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 4.60 4.75 4.75 0 0 0 9.75 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 10.00 0 0.49 0.49 0 0 0
October 31, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 10.50 0 0.13 0.13 0 0 0
October 31, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 11.00 0 0.13 0.13 0 0 0
October 31, 2025 (Weekly) 2.83 2.98 2.98 0 0 0 11.50 0 0.13 0.13 0 0 0
October 31, 2025 (Weekly) 2.35 2.46 2.46 0 0 0 12.00 0 0.13 0.13 0 0 0
October 31, 2025 (Weekly) 1.86 1.98 1.98 0 10 0 12.50 0 0.13 0.13 0 0 0
October 31, 2025 (Weekly) 1.37 1.48 1.48 0 78 0 13.00 0 0.13 0.13 0 0 0
October 31, 2025 (Weekly) 0.87 1.01 1.01 -0.66 10 12 13.50 0 0.13 0.13 0 125 0
October 31, 2025 (Weekly) 0.40 0.65 0.65 -0.30 31 1 14.00 0 0.12 0.12 0 6 3
October 31, 2025 (Weekly) 0 0.19 0.19 -0.42 169 154 14.50 0.18 0.30 0.30 0.06 411 112
October 31, 2025 (Weekly) 0 0.07 0.07 0 364 0 15.00 0.54 0.67 0.67 0 105 0
October 31, 2025 (Weekly) 0 0.13 0.13 0 73 0 15.50 1.02 1.23 1.23 0.72 61 10
October 31, 2025 (Weekly) 0 0.13 0.13 0 41 0 16.00 1.52 1.65 1.65 0 62 0
October 31, 2025 (Weekly) 0 0.13 0.13 0 51 0 16.50 2.02 2.23 2.23 0 0 0
October 31, 2025 (Weekly) 0 0.13 0.13 0 0 0 17.00 2.49 2.74 2.74 0 0 0
October 31, 2025 (Weekly) 0 0.13 0.13 0 0 0 17.50 3.00 3.15 3.15 0 0 0
October 31, 2025 (Weekly) 0 0.13 0.13 0 0 0 18.00 3.50 3.65 3.65 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 18.50 4.00 4.15 4.15 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.00 4.50 4.65 4.65 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.50 5.00 5.15 5.15 0 0 0
October 31, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.00 5.50 5.65 5.65 0 0 0
November 7, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 8.75 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 9.00 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 9.25 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 9.50 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 4.60 4.75 4.75 0 0 0 9.75 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 10.00 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 3.85 4.00 4.00 0 0 0 10.50 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 3.35 3.50 3.50 0 3 0 11.00 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 2.84 3.00 3.00 0 0 0 11.50 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 2.38 2.69 2.69 0 0 0 12.00 0 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 1.85 2.08 2.08 0 0 0 12.50 0 0.29 0.29 0 0 0
November 7, 2025 (Weekly) 1.42 1.62 1.62 0 0 0 13.00 0.02 0.10 0.10 0 4 0
November 7, 2025 (Weekly) 0.89 1.22 1.22 0 0 0 13.50 0.06 0.16 0.16 0 25 0
November 7, 2025 (Weekly) 0.55 0.71 0.71 0 0 0 14.00 0.15 0.29 0.29 0 22 3
November 7, 2025 (Weekly) 0.25 0.42 0.42 0 0 0 14.50 0.35 0.52 0.52 0.15 10 20
November 7, 2025 (Weekly) 0.09 0.24 0.24 -0.33 1,546 20 15.00 0.68 0.84 0.84 0 0 0
November 7, 2025 (Weekly) 0.03 0.13 0.13 0 25 0 15.50 1.08 1.22 1.22 0 0 0
November 7, 2025 (Weekly) 0.01 0.08 0.08 0 3 0 16.00 1.57 1.69 1.69 0 0 0
November 7, 2025 (Weekly) 0 0.27 0.27 0 0 0 16.50 1.91 2.29 2.29 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 2 0 17.00 2.29 2.86 2.86 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 17.50 2.79 3.30 3.30 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 1 0 18.00 3.25 3.80 3.80 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 18.50 3.75 4.30 4.30 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.00 4.25 4.85 4.85 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.50 4.75 5.35 5.35 0 0 0
November 7, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.00 5.25 5.80 5.80 0 0 0
November 14, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 8.75 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 9.00 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 9.25 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 9.50 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 4.60 4.75 4.75 0 0 0 9.75 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 10.00 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 3.85 4.05 4.05 0 0 0 10.50 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 11.00 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 2.88 3.05 3.05 0 0 0 11.50 0 0.49 0.49 0 0 0
November 14, 2025 (Weekly) 1.94 2.16 2.16 0 0 0 12.50 0 0.11 0.11 0 0 0
November 14, 2025 (Weekly) 1.48 1.61 1.61 0 0 0 13.00 0 0.16 0.16 0 10 0
November 14, 2025 (Weekly) 1.06 1.28 1.28 0 0 0 13.50 0.15 0.26 0.26 0 0 0
November 14, 2025 (Weekly) 0.69 0.93 0.93 0 0 0 14.00 0.30 0.43 0.43 0.09 0 10
November 14, 2025 (Weekly) 0.41 0.65 0.65 0 0 0 14.50 0.50 0.65 0.65 0 5 0
November 14, 2025 (Weekly) 0.23 0.37 0.37 0 19 0 15.00 0.81 0.96 0.96 0 15 0
November 14, 2025 (Weekly) 0 0.23 0.23 0 0 0 15.50 1.19 1.32 1.32 0 0 0
November 14, 2025 (Weekly) 0 0.15 0.15 0 0 0 16.00 1.60 1.75 1.75 0 0 0
November 14, 2025 (Weekly) 0 0.11 0.11 0 0 0 16.50 2.05 2.20 2.20 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 17.00 2.25 2.96 2.96 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 17.50 2.76 3.40 3.40 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 18.00 3.25 3.90 3.90 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 18.50 3.75 4.40 4.40 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.00 4.25 4.95 4.95 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.50 4.75 5.45 5.45 0 0 0
November 14, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.00 5.25 5.90 5.90 0 0 0
November 28, 2025 (Weekly) 5.60 5.75 5.75 0 0 0 8.75 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 5.35 5.50 5.50 0 0 0 9.00 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 5.10 5.25 5.25 0 0 0 9.25 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 4.85 5.00 5.00 0 0 0 9.50 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 4.65 4.80 4.80 0 0 0 9.75 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 10.00 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 3.90 4.05 4.05 0 0 0 10.50 0 0.49 0.49 0 0 0
November 28, 2025 (Weekly) 3.40 3.55 3.55 0 0 0 11.00 0 0.48 0.48 0 0 0
November 28, 2025 (Weekly) 2.93 3.10 3.10 0 0 0 11.50 0 0.13 0.13 0 0 0
November 28, 2025 (Weekly) 1.99 2.18 2.18 0 0 0 12.50 0 0.24 0.24 0 0 0
November 28, 2025 (Weekly) 1.55 1.79 1.79 0 0 0 13.00 0.18 0.35 0.35 0 0 0
November 28, 2025 (Weekly) 1.23 1.43 1.43 0 0 0 13.50 0.32 0.50 0.50 0.05 0 10
November 28, 2025 (Weekly) 0.89 1.10 1.10 0 0 0 14.00 0.46 0.70 0.70 0 5 0
November 28, 2025 (Weekly) 0.62 0.87 0.87 0 20 0 14.50 0.71 0.93 0.93 0 0 0
November 28, 2025 (Weekly) 0.40 0.62 0.62 0 0 0 15.00 0.93 1.21 1.21 0 0 0
November 28, 2025 (Weekly) 0.24 0.47 0.47 0 0 0 15.50 1.29 1.53 1.53 0 0 0
November 28, 2025 (Weekly) 0.13 0.33 0.33 0 0 0 16.00 1.69 1.94 1.94 0 0 0
November 28, 2025 (Weekly) 0 0.25 0.25 0 0 0 16.50 2.13 2.33 2.33 0 0 0
November 28, 2025 (Weekly) 0 0.18 0.18 0 0 0 17.00 2.54 2.74 2.74 0 10 0
November 28, 2025 (Weekly) 0 0.14 0.14 0 0 0 17.50 3.05 3.25 3.25 0 10 0
November 28, 2025 (Weekly) 0 0.49 0.49 0 0 0 18.00 3.30 3.95 3.95 0 0 0
November 28, 2025 (Weekly) 0 0.49 0.49 0 0 0 18.50 3.75 4.40 4.40 0 0 0
November 28, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.00 4.25 4.95 4.95 0 0 0
November 28, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.50 4.75 5.45 5.45 0 0 0
November 28, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.00 5.25 5.90 5.90 0 0 0
December 5, 2025 (Weekly) 5.65 5.80 5.80 0 0 0 8.75 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 9.00 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 5.15 5.30 5.30 0 0 0 9.25 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 4.90 5.05 5.05 0 0 0 9.50 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 4.65 4.80 4.80 0 0 0 9.75 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 10.00 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 3.90 4.05 4.05 0 0 0 10.50 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 11.00 0 0.49 0.49 0 0 0
December 5, 2025 (Weekly) 2.96 3.15 3.15 0 0 0 11.50 0 0.16 0.16 0 0 0
December 5, 2025 (Weekly) 2.04 2.24 2.24 0 0 0 12.50 0.14 0.32 0.32 0 0 0
December 5, 2025 (Weekly) 1.67 1.87 1.87 0 40 0 13.00 0.26 0.44 0.44 0.04 0 10
December 5, 2025 (Weekly) 1.31 1.55 1.55 0 0 0 13.50 0.35 0.59 0.59 0 0 0
December 5, 2025 (Weekly) 0.99 1.19 1.19 0 0 0 14.00 0.53 0.79 0.79 0 0 0
December 5, 2025 (Weekly) 0.73 0.99 0.99 0 0 0 14.50 0.81 1.02 1.02 0 0 0
December 5, 2025 (Weekly) 0.49 0.74 0.74 -0.41 60 50 15.00 1.07 1.30 1.30 0 0 0
December 5, 2025 (Weekly) 0.32 0.55 0.55 0 0 0 15.50 1.41 1.61 1.61 0 0 0
December 5, 2025 (Weekly) 0.20 0.42 0.42 0 0 0 16.00 1.79 2.00 2.00 0 0 0
December 5, 2025 (Weekly) 0 0.32 0.32 0 0 0 16.50 2.18 2.40 2.40 0 0 0
December 5, 2025 (Weekly) 0 0.26 0.26 0 0 0 17.00 2.63 2.83 2.83 0 0 0
December 5, 2025 (Weekly) 0 0.20 0.20 0 0 0 17.50 3.10 3.30 3.30 0 0 0
December 5, 2025 (Weekly) 0 0.15 0.15 0 0 0 18.00 3.55 3.75 3.75 0 0 0
December 5, 2025 (Weekly) 0 0.12 0.12 0 0 0 18.50 3.80 4.45 4.45 0 0 0
December 5, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.00 4.25 4.95 4.95 0 0 0
December 5, 2025 (Weekly) 0 0.49 0.49 0 0 0 19.50 4.75 5.45 5.45 0 0 0
December 5, 2025 (Weekly) 0 0.49 0.49 0 0 0 20.00 5.25 5.90 5.90 0 0 0
December 12, 2025 (Weekly) 1.98 2.44 2.44 0 0 0 12.50 0.11 0.55 0.55 0 0 0
December 12, 2025 (Weekly) 1.61 2.00 2.00 0 0 0 13.00 0.21 0.65 0.65 0 0 0
December 12, 2025 (Weekly) 1.31 1.60 1.60 0 0 0 13.50 0.41 0.81 0.81 0 0 0
December 12, 2025 (Weekly) 1.03 1.43 1.43 1.03 0 2 14.00 0.61 1.00 1.00 0 0 0
December 12, 2025 (Weekly) 0.71 1.09 1.09 0 0 0 14.50 0.81 1.21 1.21 0 0 0
December 12, 2025 (Weekly) 0.49 0.89 0.89 0 0 0 15.00 1.11 1.49 1.49 0 0 0
December 12, 2025 (Weekly) 0.30 0.68 0.68 0 0 0 15.50 1.36 1.79 1.79 0 0 0
December 12, 2025 (Weekly) 0.16 0.59 0.59 0 0 0 16.00 1.80 2.19 2.19 0 0 0
December 12, 2025 (Weekly) 0.06 0.42 0.42 0 0 0 16.50 2.15 2.63 2.63 0 0 0
November 21, 2025 5.60 5.75 5.75 0 0 0 8.75 0 0.49 0.49 0 0 0
November 21, 2025 5.35 5.50 5.50 0 20 0 9.00 0 0.49 0.49 0 61 0
November 21, 2025 5.10 5.25 5.25 -0.65 0 12 9.25 0 0.49 0.49 0 0 0
November 21, 2025 4.85 5.00 5.00 0 0 0 9.50 0 0.49 0.49 0 0 0
November 21, 2025 4.60 4.75 4.75 0 0 0 9.75 0 0.49 0.49 0 0 0
November 21, 2025 4.35 4.50 4.50 0 60 0 10.00 0 0.49 0.49 0 33 0
November 21, 2025 3.90 4.05 4.05 0 40 0 10.50 0 0.49 0.49 0 1 0
November 21, 2025 3.40 3.55 3.55 0 37 0 11.00 0 0.49 0.49 0 20 0
November 21, 2025 2.93 3.05 3.05 0 30 0 11.50 0.02 0.49 0.49 0 21 0
November 21, 2025 2.46 2.63 2.63 0 310 0 12.00 0.04 0.11 0.11 0 30 0
November 21, 2025 2.00 2.21 2.21 0 95 0 12.50 0.08 0.15 0.15 0 8 0
November 21, 2025 1.57 1.75 1.75 0 368 0 13.00 0.16 0.24 0.24 0 55 0
November 21, 2025 1.19 1.29 1.29 0 107 0 13.50 0.27 0.36 0.36 0.21 217 10
November 21, 2025 0.86 0.95 0.95 -0.49 145 10 14.00 0.44 0.52 0.52 0 62 0
November 21, 2025 0.60 0.68 0.68 0 113 0 14.50 0.67 0.77 0.77 0 134 0
November 21, 2025 0.39 0.45 0.45 -0.40 191 80 15.00 0.96 1.06 1.06 0 20 0
November 21, 2025 0.24 0.34 0.34 0 47 0 15.50 1.31 1.42 1.42 0 4 0
November 21, 2025 0.15 0.22 0.22 0 22 0 16.00 1.68 1.80 1.80 0 0 0
November 21, 2025 0.08 0.15 0.15 0 65 0 16.50 2.12 2.25 2.25 0 0 0
November 21, 2025 0.05 0.11 0.11 0 314 0 17.00 2.56 2.70 2.70 0 31 0
November 21, 2025 0.03 0.49 0.49 0 0 0 17.50 3.00 3.25 3.25 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 18.00 3.45 3.70 3.70 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 18.50 3.95 4.20 4.20 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 19.00 4.45 4.70 4.70 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 19.50 4.95 5.20 5.20 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 20.00 5.45 5.70 5.70 0 0 0
December 19, 2025 6.40 6.55 6.55 0 0 0 8.00 0 0.19 0.19 0 21 0
December 19, 2025 5.65 5.80 5.80 0 0 0 8.75 0 0.15 0.15 0 0 0
December 19, 2025 5.40 5.55 5.55 0 4 0 9.00 0 0.05 0.05 0 200 0
December 19, 2025 5.15 5.30 5.30 0 0 0 9.25 0 0.17 0.17 0 0 0
December 19, 2025 4.90 5.05 5.05 0 0 0 9.50 0.01 0.17 0.17 0 14 0
December 19, 2025 4.70 4.85 4.85 0 10 0 9.75 0.01 0.19 0.19 0 0 0
December 19, 2025 4.45 4.60 4.60 0 15 0 10.00 0.02 0.13 0.13 0 410 0
December 19, 2025 3.95 4.10 4.10 0 10 0 10.50 0.02 0.23 0.23 0 12 0
December 19, 2025 3.50 3.70 3.70 0 39 0 11.00 0.08 0.15 0.15 0 808 0
December 19, 2025 3.05 3.20 3.20 0 87 0 11.50 0.11 0.21 0.21 0 22 0
December 19, 2025 2.61 2.75 2.75 0 38 0 12.00 0.18 0.28 0.28 0 250 0
December 19, 2025 2.20 2.36 2.36 0 198 0 12.50 0.26 0.40 0.40 0.04 8 10
December 19, 2025 1.84 2.08 2.08 0 125 0 13.00 0.38 0.51 0.51 0 62 0
December 19, 2025 1.49 1.65 1.65 0 325 0 13.50 0.56 0.69 0.69 0 1 0
December 19, 2025 1.23 1.35 1.35 -0.16 603 8 14.00 0.76 0.91 0.91 0 511 0
December 19, 2025 0.93 1.10 1.10 0 228 0 14.50 0.99 1.12 1.12 0 10 0
December 19, 2025 0.71 0.88 0.88 -0.40 351 10 15.00 1.27 1.40 1.40 0 351 0
December 19, 2025 0.53 0.68 0.68 -0.41 125 13 15.50 1.59 1.72 1.72 0.35 0 10
December 19, 2025 0.42 0.53 0.53 0 23 0 16.00 1.93 2.09 2.09 0 212 0
December 19, 2025 0.30 0.41 0.41 0 0 0 16.50 2.32 2.47 2.47 0 0 0
December 19, 2025 0.21 0.32 0.32 0 80 0 17.00 2.74 2.89 2.89 0 15 0
December 19, 2025 0.15 0.27 0.27 0 200 0 17.50 3.15 3.35 3.35 0 0 0
December 19, 2025 0.15 0.21 0.21 0 350 0 18.00 3.55 3.80 3.80 0 0 0
December 19, 2025 0.07 0.18 0.18 0 0 0 18.50 4.10 4.25 4.25 0 0 0
December 19, 2025 0.05 0.14 0.14 0 10 0 19.00 4.55 4.75 4.75 0 0 0
December 19, 2025 0.02 0.12 0.12 0 0 0 19.50 4.95 5.25 5.25 0 0 0
December 19, 2025 0.01 0.27 0.27 0 21 0 20.00 5.45 5.75 5.75 0 0 0
December 19, 2025 0 0.25 0.25 0 0 0 22.00 7.45 7.70 7.70 0 0 0
January 16, 2026 6.45 6.60 6.60 0 71 0 8.00 0 0.13 0.13 0 112 0
January 16, 2026 5.70 5.85 5.85 0 0 0 8.75 0.02 0.15 0.15 0 0 0
January 16, 2026 5.45 5.60 5.60 0 11 0 9.00 0.02 0.16 0.16 -0.05 20 10
January 16, 2026 5.20 5.40 5.40 0 0 0 9.25 0.02 0.17 0.17 0 0 0
January 16, 2026 5.00 5.15 5.15 0 0 0 9.50 0.02 0.19 0.19 0 2 0
January 16, 2026 4.75 4.90 4.90 0 0 0 9.75 0.02 0.20 0.20 0 13 0
January 16, 2026 4.50 4.65 4.65 0 214 0 10.00 0.11 0.21 0.21 0 392 0
January 16, 2026 4.05 4.20 4.20 0 0 0 10.50 0.12 0.18 0.18 0 200 0
January 16, 2026 3.60 3.75 3.75 0 90 0 11.00 0.16 0.23 0.23 0 550 0
January 16, 2026 3.15 3.30 3.30 0 68 0 11.50 0.23 0.30 0.30 0 0 0
January 16, 2026 2.80 2.86 2.86 0 352 0 12.00 0.33 0.40 0.40 0 135 0
January 16, 2026 2.40 2.50 2.50 0 10 0 12.50 0.44 0.52 0.52 0 2 0
January 16, 2026 2.06 2.16 2.16 0 59 0 13.00 0.59 0.67 0.67 0 4,795 0
January 16, 2026 1.74 1.86 1.86 0 10 0 13.50 0.77 0.86 0.86 0.15 0 10
January 16, 2026 1.46 1.56 1.56 0 276 0 14.00 0.98 1.07 1.07 0 277 0
January 16, 2026 1.22 1.31 1.31 0 5 0 14.50 1.24 1.32 1.32 0 1 0
January 16, 2026 0.99 1.09 1.09 -0.44 37 8 15.00 1.51 1.60 1.60 0 0 0
January 16, 2026 0.81 0.90 0.90 0 7 0 15.50 1.82 1.92 1.92 0 0 0
January 16, 2026 0.66 0.74 0.74 -0.06 810 250 16.00 2.05 2.27 2.27 0 20 0
January 16, 2026 0.51 0.61 0.61 0 0 0 16.50 2.52 2.63 2.63 0 0 0
January 16, 2026 0.41 0.51 0.51 0 0 0 17.00 2.92 3.05 3.05 0 0 0
January 16, 2026 0.33 0.42 0.42 0 0 0 17.50 3.30 3.45 3.45 0 70 0
January 16, 2026 0.26 0.37 0.37 0 413 0 18.00 3.75 3.90 3.90 0 106 0
January 16, 2026 0.21 0.31 0.31 0 0 0 18.50 4.20 4.35 4.35 0 0 0
January 16, 2026 0.16 0.25 0.25 0 0 0 19.00 4.65 4.80 4.80 0 0 0
January 16, 2026 0.13 0.22 0.22 0 0 0 19.50 5.10 5.25 5.25 0 0 0
January 16, 2026 0.10 0.19 0.19 0 204 0 20.00 5.55 5.75 5.75 0 30 0
January 16, 2026 0.02 0.23 0.23 0 731 0 22.00 7.45 7.70 7.70 0 10 0
January 16, 2026 0 0.21 0.21 0 189 0 24.00 9.45 9.70 9.70 0 0 0
January 16, 2026 0 0.20 0.20 0 102 0 25.00 10.45 10.70 10.70 0 0 0
February 20, 2026 5.75 5.95 5.95 0 0 0 8.75 0.02 0.25 0.25 0 0 0
February 20, 2026 5.55 5.75 5.75 0 0 0 9.00 0.02 0.26 0.26 0 0 0
February 20, 2026 5.30 5.45 5.45 0 0 0 9.25 0.02 0.29 0.29 0 0 0
February 20, 2026 5.10 5.25 5.25 0 10 0 9.50 0.12 0.18 0.18 0 0 0
February 20, 2026 4.85 5.00 5.00 0 0 0 9.75 0.13 0.21 0.21 0 0 0
February 20, 2026 4.65 4.80 4.80 0 5 0 10.00 0.15 0.22 0.22 0 0 0
February 20, 2026 4.20 4.35 4.35 0 0 0 10.50 0.21 0.28 0.28 0 0 0
February 20, 2026 3.75 3.90 3.90 0 0 0 11.00 0.27 0.35 0.35 0 10 0
February 20, 2026 3.35 3.50 3.50 0 100 0 11.50 0.36 0.43 0.43 0 30 0
February 20, 2026 2.97 3.10 3.10 0 110 0 12.00 0.46 0.56 0.56 0 0 0
February 20, 2026 2.60 2.72 2.72 0 0 0 12.50 0.60 0.69 0.69 0 55 0
February 20, 2026 2.29 2.41 2.41 0 82 0 13.00 0.74 0.86 0.86 0 0 0
February 20, 2026 1.98 2.10 2.10 0 3 0 13.50 0.96 1.06 1.06 0 0 0
February 20, 2026 1.70 1.81 1.81 0 26 0 14.00 1.17 1.28 1.28 0 221 0
February 20, 2026 1.45 1.56 1.56 0 0 0 14.50 1.43 1.53 1.53 0 0 0
February 20, 2026 1.23 1.34 1.34 0 105 0 15.00 1.71 1.82 1.82 0 0 0
February 20, 2026 1.04 1.15 1.15 0 0 0 15.50 2.01 2.12 2.12 0 12 0
February 20, 2026 0.86 0.99 0.99 0 0 0 16.00 2.29 2.47 2.47 0 0 0
February 20, 2026 0.72 0.85 0.85 0 14 0 16.50 2.68 2.81 2.81 0 0 0
February 20, 2026 0.59 0.72 0.72 0 0 0 17.00 3.05 3.20 3.20 0 0 0
February 20, 2026 0.49 0.62 0.62 0 0 0 17.50 3.45 3.60 3.60 0 0 0
February 20, 2026 0.40 0.53 0.53 0 0 0 18.00 3.85 4.05 4.05 0 0 0
February 20, 2026 0.33 0.45 0.45 0 0 0 18.50 4.25 4.45 4.45 0 0 0
February 20, 2026 0.28 0.39 0.39 0 0 0 19.00 4.70 4.85 4.85 0 0 0
February 20, 2026 0.23 0.34 0.34 0 0 0 19.50 5.15 5.35 5.35 0 0 0
February 20, 2026 0.19 0.29 0.29 0 0 0 20.00 5.65 5.80 5.80 0 0 0
March 20, 2026 6.55 6.80 6.80 0 35 0 8.00 0.02 0.31 0.31 0 39 0
March 20, 2026 5.85 6.10 6.10 0 0 0 8.75 0.04 0.35 0.35 0 0 0
March 20, 2026 5.60 5.80 5.80 0 0 0 9.00 0.12 0.21 0.21 0 25 0
March 20, 2026 5.40 5.55 5.55 0 0 0 9.25 0.15 0.24 0.24 0 0 0
March 20, 2026 5.15 5.35 5.35 0 0 0 9.50 0.17 0.26 0.26 0 211 0
March 20, 2026 4.95 5.10 5.10 0 0 0 9.75 0.20 0.29 0.29 0 0 0
March 20, 2026 4.75 4.90 4.90 0 20 0 10.00 0.23 0.31 0.31 0 149 0
March 20, 2026 4.30 4.50 4.50 0 0 0 10.50 0.30 0.38 0.38 0 0 0
March 20, 2026 3.90 4.05 4.05 0 30 0 11.00 0.38 0.48 0.48 0 9 0
March 20, 2026 3.50 3.65 3.65 0 0 0 11.50 0.48 0.58 0.58 0 30 0
March 20, 2026 3.15 3.30 3.30 -0.30 22 200 12.00 0.62 0.72 0.72 0 147 0
March 20, 2026 2.81 2.96 2.96 0 0 0 12.50 0.77 0.87 0.87 0 40 0
March 20, 2026 2.49 2.55 2.55 -0.18 695 2 13.00 0.95 1.06 1.06 0 82 0
March 20, 2026 2.19 2.37 2.37 -0.47 4 1 13.50 1.14 1.27 1.27 0 100 0
March 20, 2026 1.92 2.09 2.09 0 39 0 14.00 1.37 1.51 1.51 0 159 0
March 20, 2026 1.68 1.81 1.81 -0.60 0 5 14.50 1.63 1.76 1.76 0 0 0
March 20, 2026 1.47 1.60 1.60 0 53 0 15.00 1.91 2.05 2.05 0 26 0
March 20, 2026 1.27 1.40 1.40 0 0 0 15.50 2.20 2.31 2.31 0 100 0
March 20, 2026 1.10 1.21 1.21 0 253 0 16.00 2.52 2.64 2.64 0 10 0
March 20, 2026 0.92 1.05 1.05 0 6 0 16.50 2.74 2.99 2.99 0 0 0
March 20, 2026 0.81 0.93 0.93 0 12 0 17.00 3.20 3.40 3.40 0 20 0
March 20, 2026 0.69 0.79 0.79 0 0 0 17.50 3.55 3.75 3.75 0 0 0
March 20, 2026 0.56 0.70 0.70 0 135 0 18.00 3.95 4.15 4.15 0 90 0
March 20, 2026 0.48 0.61 0.61 0 0 0 18.50 4.35 4.55 4.55 0 0 0
March 20, 2026 0.40 0.53 0.53 0 0 0 19.00 4.80 5.00 5.00 0 0 0
March 20, 2026 0.33 0.46 0.46 0 0 0 19.50 5.25 5.45 5.45 0 0 0
March 20, 2026 0.28 0.42 0.42 0 0 0 20.00 5.70 5.90 5.90 0 0 0
April 17, 2026 5.90 6.10 6.10 0 0 0 8.75 0.14 0.23 0.23 0 0 0
April 17, 2026 5.70 5.85 5.85 0 0 0 9.00 0.17 0.25 0.25 0 0 0
April 17, 2026 5.45 5.65 5.65 0 0 0 9.25 0.20 0.27 0.27 0 0 0
April 17, 2026 5.20 5.40 5.40 0 0 0 9.50 0.22 0.30 0.30 0 0 0
April 17, 2026 5.00 5.20 5.20 0 0 0 9.75 0.24 0.32 0.32 0 0 0
April 17, 2026 4.80 4.95 4.95 0 0 0 10.00 0.27 0.36 0.36 0 0 0
April 17, 2026 4.35 4.55 4.55 -0.75 0 5 10.50 0.35 0.45 0.45 0 0 0
April 17, 2026 3.95 4.15 4.15 0 0 0 11.00 0.44 0.54 0.54 0 0 0
April 17, 2026 3.60 3.75 3.75 0 0 0 11.50 0.56 0.67 0.67 0 0 0
April 17, 2026 2.92 3.05 3.05 0 0 0 12.50 0.85 0.97 0.97 0 0 0
April 17, 2026 2.63 2.76 2.76 0 0 0 13.00 0.97 1.16 1.16 0 5 0
April 17, 2026 2.33 2.45 2.45 0 0 0 13.50 1.26 1.38 1.38 0 5 0
April 17, 2026 2.07 2.19 2.19 0 0 0 14.00 1.49 1.59 1.59 0 0 0
April 17, 2026 1.83 1.98 1.98 0 0 0 14.50 1.74 1.85 1.85 0 8 0
April 17, 2026 1.61 1.73 1.73 -0.18 6 8 15.00 2.01 2.14 2.14 0 0 0
April 17, 2026 1.41 1.54 1.54 -0.35 0 2 15.50 2.32 2.43 2.43 0 0 0
April 17, 2026 1.24 1.36 1.36 0 1 0 16.00 2.62 2.74 2.74 0 0 0
April 17, 2026 1.07 1.20 1.20 0 7 0 16.50 2.96 3.10 3.10 0 0 0
April 17, 2026 0.92 1.02 1.02 0 0 0 17.00 3.30 3.50 3.50 0 0 0
April 17, 2026 0.80 0.93 0.93 0 0 0 17.50 3.65 3.85 3.85 0 0 0
April 17, 2026 0.69 0.82 0.82 0 0 0 18.00 4.05 4.25 4.25 0 0 0
April 17, 2026 0.59 0.74 0.74 0 0 0 18.50 4.45 4.65 4.65 0 0 0
April 17, 2026 0.49 0.65 0.65 0 0 0 19.00 4.85 5.10 5.10 0 0 0
April 17, 2026 0.42 0.58 0.58 0 0 0 19.50 5.30 5.50 5.50 0 0 0
April 17, 2026 0.36 0.51 0.51 0 0 0 20.00 5.75 5.95 5.95 0 0 0
June 19, 2026 6.70 7.00 7.00 0 5 0 8.00 0.08 0.45 0.45 0 67 0
June 19, 2026 6.25 6.55 6.55 0 0 0 8.50 0.21 0.34 0.34 0 0 0
June 19, 2026 5.80 6.10 6.10 0 10 0 9.00 0.26 0.38 0.38 0 10 0
June 19, 2026 5.40 5.60 5.60 0 0 0 9.50 0.34 0.45 0.45 0 12 0
June 19, 2026 4.95 5.20 5.20 0 114 0 10.00 0.41 0.54 0.54 0 10 0
June 19, 2026 4.25 4.50 4.50 0 18 0 11.00 0.61 0.77 0.77 0 20 0
June 19, 2026 3.50 3.75 3.75 0 54 0 12.00 0.92 1.08 1.08 0 0 0
June 19, 2026 2.95 3.20 3.20 -0.49 6 2 13.00 1.29 1.48 1.48 0 211 0
June 19, 2026 2.42 2.64 2.64 0 265 0 14.00 1.75 1.95 1.95 0 15 0
June 19, 2026 1.96 2.18 2.18 0 19 0 15.00 2.29 2.47 2.47 0 55 0
June 19, 2026 1.57 1.82 1.82 0 33 0 16.00 2.89 3.10 3.10 0 0 0
June 19, 2026 1.25 1.49 1.49 0 257 0 17.00 3.55 3.80 3.80 0 0 0
June 19, 2026 0.99 1.20 1.20 0 31 0 18.00 4.30 4.55 4.55 0 0 0
June 19, 2026 0.76 0.97 0.97 0 0 0 19.00 5.10 5.30 5.30 0 0 0
June 19, 2026 0.60 0.78 0.78 -0.31 1 1 20.00 5.90 6.15 6.15 0 0 0
June 19, 2026 0.37 0.53 0.53 0 0 0 22.00 7.65 7.95 7.95 0 0 0
September 18, 2026 6.85 7.10 7.10 0 0 0 8.00 0.26 0.36 0.36 0 0 0
September 18, 2026 6.45 6.65 6.65 0 0 0 8.50 0.32 0.42 0.42 0 0 0
September 18, 2026 6.05 6.30 6.30 0 0 0 9.00 0.41 0.51 0.51 0 0 0
September 18, 2026 5.65 5.90 5.90 0 0 0 9.50 0.49 0.60 0.60 0 0 0
September 18, 2026 5.25 5.45 5.45 0 3 0 10.00 0.59 0.71 0.71 0 0 0
September 18, 2026 4.55 4.75 4.75 0 0 0 11.00 0.85 0.98 0.98 0 0 0
September 18, 2026 3.90 4.10 4.10 0 0 0 12.00 1.17 1.32 1.32 0 3 0
September 18, 2026 3.30 3.50 3.50 0 1 0 13.00 1.59 1.75 1.75 0 0 0
September 18, 2026 2.83 2.98 2.98 0 7 0 14.00 2.05 2.23 2.23 0 0 0
September 18, 2026 2.38 2.53 2.53 -0.61 124 1 15.00 2.59 2.78 2.78 0 2 0
September 18, 2026 1.98 2.15 2.15 0 13 0 16.00 3.15 3.40 3.40 0 0 0
September 18, 2026 1.66 1.83 1.83 0 0 0 17.00 3.85 4.10 4.10 0 0 0
September 18, 2026 1.37 1.55 1.55 0 100 0 18.00 4.55 4.80 4.80 0 0 0
September 18, 2026 1.10 1.32 1.32 0 0 0 19.00 5.30 5.55 5.55 0 0 0
September 18, 2026 0.90 1.13 1.13 0 10 0 20.00 6.10 6.40 6.40 0 0 0
September 18, 2026 0.61 0.83 0.83 0 0 0 22.00 7.80 8.05 8.05 0 0 0
January 15, 2027 7.05 7.35 7.35 -0.90 266 5 8.00 0.38 0.50 0.50 0 46 0
January 15, 2027 6.25 6.50 6.50 0 10 0 9.00 0.57 0.69 0.69 0 20 0
January 15, 2027 5.55 5.70 5.70 -0.75 503 11 10.00 0.81 0.94 0.94 0 32 1
January 15, 2027 4.30 4.40 4.40 -0.65 1,525 42 12.00 1.45 1.63 1.63 0 127 0
January 15, 2027 3.25 3.35 3.35 -0.50 2,752 2 14.00 2.39 2.57 2.57 0 136 0
January 15, 2027 2.46 2.64 2.64 -0.41 585 1 16.00 3.50 3.75 3.75 0 57 0
January 15, 2027 1.81 1.99 1.99 0 45 0 18.00 4.85 5.05 5.05 0 3 0
January 15, 2027 1.31 1.55 1.55 -0.33 149 3 20.00 6.35 6.60 6.60 0 0 0
January 15, 2027 0.95 1.19 1.19 0 303 2 22.00 7.95 8.25 8.25 0 0 0
January 15, 2027 0.70 0.92 0.92 -0.17 1,307 257 24.00 9.45 10.10 10.10 0 0 0
January 21, 2028 7.45 8.15 8.15 0 56 0 8.00 0.57 1.19 1.19 0 2 0
January 21, 2028 6.75 7.40 7.40 0 22 0 9.00 0.90 1.39 1.39 0 10 0
January 21, 2028 6.15 6.75 6.75 -0.95 67 2 10.00 1.13 1.77 1.77 0 18 0
January 21, 2028 5.15 5.70 5.70 0 151 0 12.00 2.10 2.55 2.55 0 5 0
January 21, 2028 4.05 4.80 4.80 0 52 0 14.00 2.91 3.55 3.55 0 14 0
January 21, 2028 3.35 4.05 4.05 0 32 0 16.00 4.10 4.80 4.80 0 37 0
January 21, 2028 2.67 3.40 3.40 0 10 0 18.00 5.35 6.10 6.10 0 2 0
January 21, 2028 2.15 2.89 2.89 -0.24 200 5 20.00 6.80 7.60 7.60 0 0 0
January 21, 2028 1.81 2.30 2.30 0 0 0 22.00 8.40 9.20 9.20 0 0 0

TMX Group Limited and its affiliates do not endorse or recommend any securities issued by any companies identified on, or linked through, this site. Please seek professional advice to evaluate specific securities or other content on this site. All content (including any links to third party sites) is provided for informational purposes only (and not for trading purposes), and is not intended to provide legal, accounting, tax, investment, financial or other advice and should not be relied upon for such advice. The views, opinions and advice of any third party reflect those of the individual authors and are not endorsed by TMX Group Limited or its affiliates. TMX Group Limited and its affiliates have not prepared, reviewed or updated the content of third parties on this site or the content of any third party sites, and assume no responsibility for such information.

Copyright © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.