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

RCI – Rogers Communication Inc.

Last update: May 24, 2025 at 12:29 a.m.   (Real-time)

  • Last price: 35.810
  • Net change: -0.280
  • Bid price: 35.800
  • Ask price: 35.990
  • 30-day historical volatility: 23.46%
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: 81,381
Volume: 3,952
Open interest: 179,412
Volume: 241
May 30, 2025 (Weekly) 7.75 8.00 8.00 0 0 0 28.00 0 0.08 0.08 0 0 0
May 30, 2025 (Weekly) 7.25 7.50 7.50 0 0 0 28.50 0 0.09 0.09 0 0 0
May 30, 2025 (Weekly) 6.75 7.00 7.00 0 0 0 29.00 0 0.09 0.09 0 0 0
May 30, 2025 (Weekly) 6.25 6.50 6.50 0 0 0 29.50 0 0.09 0.09 0 0 0
May 30, 2025 (Weekly) 5.75 6.00 6.00 0 0 0 30.00 0 0.09 0.09 0 0 0
May 30, 2025 (Weekly) 5.25 5.50 5.50 0 0 0 30.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 4.75 5.00 5.00 0 0 0 31.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 4.30 4.50 4.50 0 0 0 31.50 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 3.80 4.00 4.00 0 0 0 32.00 0 0.10 0.10 0 0 0
May 30, 2025 (Weekly) 3.30 3.45 3.45 0 0 0 32.50 0 0.11 0.11 0 0 0
May 30, 2025 (Weekly) 2.78 3.05 3.05 0 0 0 33.00 0 0.12 0.12 0 0 0
May 30, 2025 (Weekly) 2.29 2.49 2.49 0 0 0 33.50 0 0.12 0.12 0 0 0
May 30, 2025 (Weekly) 1.82 2.06 2.06 0 0 0 34.00 0.02 0.10 0.10 0 23 0
May 30, 2025 (Weekly) 1.36 1.53 1.53 0 0 0 34.50 0.05 0.11 0.11 0 0 0
May 30, 2025 (Weekly) 0.89 1.06 1.06 0 90 0 35.00 0.10 0.17 0.17 0 20 0
May 30, 2025 (Weekly) 0.56 0.64 0.64 0 8 0 35.50 0.20 0.28 0.28 0 6 0
May 30, 2025 (Weekly) 0.26 0.33 0.33 -0.26 15 6 36.00 0.40 0.48 0.48 0.12 0 10
May 30, 2025 (Weekly) 0.08 0.14 0.14 0 10 0 36.50 0.67 0.83 0.83 0 0 0
May 30, 2025 (Weekly) 0.02 0.10 0.10 0 0 0 37.00 1.07 1.31 1.31 0 0 0
May 30, 2025 (Weekly) 0 0.10 0.10 0 0 0 37.50 1.56 1.77 1.77 0 0 0
May 30, 2025 (Weekly) 0 0.10 0.10 -0.09 0 11 38.00 2.05 2.29 2.29 0 0 0
May 30, 2025 (Weekly) 0 0.12 0.12 0 0 0 38.50 2.51 2.75 2.75 0 0 0
June 6, 2025 (Weekly) 2.85 3.00 3.00 0 0 0 33.00 0.04 0.10 0.10 0 0 0
June 6, 2025 (Weekly) 2.38 2.59 2.59 0 0 0 33.50 0.05 0.14 0.14 0 0 0
June 6, 2025 (Weekly) 1.91 2.07 2.07 0 0 0 34.00 0.09 0.16 0.16 0 3 0
June 6, 2025 (Weekly) 1.44 1.64 1.64 0 0 0 34.50 0.14 0.21 0.21 0 10 0
June 6, 2025 (Weekly) 1.07 1.22 1.22 0 0 0 35.00 0.23 0.29 0.29 0.05 3 81
June 6, 2025 (Weekly) 0.73 0.80 0.80 0 0 0 35.50 0.36 0.43 0.43 0 0 0
June 6, 2025 (Weekly) 0.44 0.51 0.51 0 500 0 36.00 0.55 0.63 0.63 0 30 0
June 6, 2025 (Weekly) 0.22 0.29 0.29 0 10 0 36.50 0.84 0.93 0.93 0 0 0
June 6, 2025 (Weekly) 0.09 0.16 0.16 0 23 0 37.00 1.17 1.33 1.33 0 100 0
June 6, 2025 (Weekly) 0.02 0.09 0.11 0 2,001 0 37.50 1.55 1.83 1.83 0 0 0
June 6, 2025 (Weekly) 0.01 0.12 0.12 0 0 0 38.00 2.05 2.29 2.29 0 0 0
June 6, 2025 (Weekly) 0 0.09 0.09 0 0 0 38.50 2.52 2.78 2.78 0 0 0
June 13, 2025 (Weekly) 2.83 3.05 3.05 0 0 0 33.00 0.11 0.20 0.20 0 0 0
June 13, 2025 (Weekly) 2.33 2.53 2.53 0 0 0 33.50 0.16 0.22 0.22 0 3 0
June 13, 2025 (Weekly) 1.89 2.07 2.07 0 0 0 34.00 0.23 0.30 0.30 0 7 0
June 13, 2025 (Weekly) 1.47 1.61 1.61 0 0 0 34.50 0.32 0.41 0.41 0 25 0
June 13, 2025 (Weekly) 1.06 1.22 1.22 0 0 0 35.00 0.47 0.55 0.55 0 0 0
June 13, 2025 (Weekly) 0.73 0.81 0.81 0 1,250 0 35.50 0.67 0.76 0.76 0.13 30 10
June 13, 2025 (Weekly) 0.45 0.53 0.53 -0.25 40 1 36.00 0.95 1.04 1.02 0.14 80 40
June 13, 2025 (Weekly) 0.25 0.33 0.33 -0.21 109 8 36.50 1.22 1.39 1.39 0.23 42 20
June 13, 2025 (Weekly) 0.12 0.20 0.20 0 193 0 37.00 1.65 1.79 1.79 0 0 0
June 13, 2025 (Weekly) 0.04 0.12 0.12 0 2,000 0 37.50 2.05 2.32 2.32 0 20 0
June 13, 2025 (Weekly) 0.01 0.13 0.13 0 0 0 38.00 2.53 2.77 2.77 0 0 0
June 13, 2025 (Weekly) 0 0.10 0.10 0 0 0 38.50 2.99 3.25 3.25 0 0 0
June 27, 2025 (Weekly) 2.86 3.10 3.10 0 0 0 33.00 0.23 0.29 0.29 0 0 0
June 27, 2025 (Weekly) 2.41 2.57 2.57 0 0 0 33.50 0.29 0.37 0.37 0 0 0
June 27, 2025 (Weekly) 1.98 2.12 2.12 0 2 0 34.00 0.38 0.46 0.46 0 4 0
June 27, 2025 (Weekly) 1.57 1.70 1.70 0 0 0 34.50 0.51 0.59 0.59 0 0 0
June 27, 2025 (Weekly) 1.20 1.28 1.28 0 0 0 35.00 0.68 0.75 0.75 0 0 0
June 27, 2025 (Weekly) 0.87 0.95 0.95 0 0 0 35.50 0.88 0.96 0.96 0 0 0
June 27, 2025 (Weekly) 0.60 0.68 0.68 0 0 0 36.00 1.14 1.22 1.22 0 0 0
June 27, 2025 (Weekly) 0.40 0.47 0.47 0 0 0 36.50 1.44 1.53 1.53 0 0 0
June 27, 2025 (Weekly) 0.25 0.31 0.31 -0.23 0 10 37.00 1.81 1.92 1.92 0 5 0
June 27, 2025 (Weekly) 0.14 0.21 0.21 0 0 0 37.50 2.21 2.31 2.31 0 0 0
June 27, 2025 (Weekly) 0.08 0.14 0.14 0 1 0 38.00 2.60 2.83 2.83 0 0 0
June 27, 2025 (Weekly) 0.03 0.13 0.13 0 0 0 38.50 3.05 3.25 3.25 0 0 0
July 4, 2025 (Weekly) 2.02 2.16 2.16 0 0 0 34.00 0.44 0.52 0.52 0 0 0
July 4, 2025 (Weekly) 1.61 1.75 1.75 0 0 0 34.50 0.57 0.65 0.65 0 0 0
July 4, 2025 (Weekly) 1.25 1.34 1.34 0 0 0 35.00 0.73 0.82 0.82 0 0 0
July 4, 2025 (Weekly) 0.93 1.02 1.02 0 0 0 35.50 0.94 1.03 1.02 0 0 0
July 4, 2025 (Weekly) 0.66 0.75 0.75 0 0 0 36.00 1.19 1.28 1.28 0 0 0
July 4, 2025 (Weekly) 0.45 0.54 0.54 0 0 0 36.50 1.50 1.58 1.58 0 0 0
July 4, 2025 (Weekly) 0.30 0.37 0.37 0 0 0 37.00 1.84 1.95 1.95 0 0 0
July 4, 2025 (Weekly) 0.19 0.25 0.25 0 0 0 37.50 2.21 2.35 2.35 0 0 0
July 4, 2025 (Weekly) 0.11 0.17 0.17 -0.13 0 3,600 38.00 2.59 2.82 2.82 0 0 0
July 4, 2025 (Weekly) 0.04 0.16 0.16 0 0 0 38.50 3.05 3.30 3.30 0 0 0
June 20, 2025 12.25 12.50 12.50 0 0 0 23.50 0 0.07 0.07 0 0 0
June 20, 2025 11.75 12.00 12.00 0 0 0 24.00 0 0.09 0.09 0 0 0
June 20, 2025 11.25 11.45 11.45 0 0 0 24.50 0 0.09 0.09 0 0 0
June 20, 2025 10.75 10.95 10.95 0 0 0 25.00 0 0.10 0.10 0 0 0
June 20, 2025 9.75 9.95 9.95 0 0 0 26.00 0 0.10 0.10 0 0 0
June 20, 2025 8.80 9.00 9.00 0 1 0 27.00 0 0.10 0.10 0 40 0
June 20, 2025 7.80 8.00 8.00 0 0 0 28.00 0.02 0.11 0.11 0 0 0
June 20, 2025 6.80 7.00 7.00 0 50 0 29.00 0.02 0.12 0.12 0 0 0
June 20, 2025 5.80 5.95 5.95 0 3 0 30.00 0.02 0.15 0.15 0 0 0
June 20, 2025 4.80 5.05 5.05 0 0 0 31.00 0.02 0.17 0.17 0 3 0
June 20, 2025 3.80 4.05 4.05 0 126 0 32.00 0.11 0.18 0.18 0 33 0
June 20, 2025 2.86 3.10 3.10 0 39 0 33.00 0.17 0.23 0.23 0 90 0
June 20, 2025 1.94 2.10 2.10 0 287 0 34.00 0.31 0.38 0.38 0 71 0
June 20, 2025 1.13 1.24 1.24 0 39 0 35.00 0.57 0.65 0.65 0 57 0
June 20, 2025 0.53 0.60 0.60 -0.23 1,743 200 36.00 1.04 1.12 1.12 0.15 71 20
June 20, 2025 0.18 0.23 0.23 0 1,228 0 37.00 1.70 1.86 1.86 0 43 0
June 20, 2025 0.05 0.12 0.12 0 2,265 0 38.00 2.54 2.80 2.80 0 40 0
June 20, 2025 0 0.10 0.10 0 58 0 39.00 3.50 3.80 3.80 0 26 0
June 20, 2025 0 0.09 0.09 0 106 0 40.00 4.50 4.80 4.80 0 71 0
June 20, 2025 0 0.10 0.10 0 15 0 41.00 5.45 5.75 5.75 0 36 0
June 20, 2025 0 0.09 0.09 0 78 0 42.00 6.45 6.75 6.75 0 1,557 0
June 20, 2025 0 0.09 0.09 0 76 0 43.00 7.45 7.75 7.75 0 0 0
June 20, 2025 0 0.10 0.10 0 65 0 44.00 8.45 8.75 8.75 0 23 0
June 20, 2025 0 0.09 0.09 0 330 0 45.00 9.45 9.75 9.75 0 38 0
June 20, 2025 0 0.10 0.10 0 142 0 46.00 10.45 10.75 10.75 0 10 0
June 20, 2025 0 0.09 0.09 0 0 0 47.00 11.45 11.75 11.75 0 10 0
June 20, 2025 0 0.09 0.09 0 78 0 48.00 12.45 12.75 12.75 0 76 0
June 20, 2025 0 0.09 0.09 0 13 0 49.00 13.45 13.75 13.75 0 1 0
June 20, 2025 0 0.09 0.09 0 15 0 50.00 14.45 14.75 14.75 0 65 0
June 20, 2025 0 0.09 0.09 0 0 0 52.00 16.45 16.75 16.75 0 0 0
June 20, 2025 0 0.10 0.10 0 7,725 0 53.00 17.45 17.75 17.75 0 7,535 0
June 20, 2025 0 0.03 0.03 0 0 0 54.00 18.45 18.75 18.75 0 20 0
June 20, 2025 0 0.04 0.04 0 3,064 0 55.00 19.45 19.75 19.75 0 3,025 0
June 20, 2025 0 0.03 0.03 0 355 0 60.00 24.45 24.75 24.75 0 198 0
June 20, 2025 0 0.03 0.03 0 25 0 65.00 29.45 29.75 29.75 0 0 0
July 18, 2025 12.20 12.50 12.50 0 0 0 23.50 0.01 0.08 0.08 0 0 0
July 18, 2025 11.70 12.00 12.00 0 0 0 24.00 0.01 0.10 0.10 0 0 0
July 18, 2025 11.20 11.50 11.50 0 0 0 24.50 0.01 0.10 0.10 0 1 0
July 18, 2025 10.75 11.00 11.00 0 0 0 25.00 0.02 0.10 0.10 0 0 0
July 18, 2025 9.75 10.00 10.00 0 0 0 26.00 0.02 0.12 0.12 0 1 0
July 18, 2025 8.75 9.00 9.00 0 0 0 27.00 0.02 0.14 0.14 0 10 0
July 18, 2025 7.75 8.00 8.00 0 0 0 28.00 0.03 0.17 0.17 0 0 0
July 18, 2025 6.75 7.00 7.00 0 0 0 29.00 0.06 0.21 0.21 0 0 0
July 18, 2025 5.75 6.05 6.05 0 80 0 30.00 0.09 0.25 0.25 0 104 0
July 18, 2025 4.80 5.05 5.05 0 0 0 31.00 0.13 0.31 0.31 0 22 0
July 18, 2025 3.80 4.10 4.10 0 1 0 32.00 0.26 0.33 0.33 0 1 0
July 18, 2025 2.97 3.15 3.15 0 0 0 33.00 0.38 0.46 0.46 0 15 0
July 18, 2025 2.10 2.28 2.28 -0.46 56 2 34.00 0.57 0.67 0.67 0 57 0
July 18, 2025 1.41 1.48 1.48 0 22 0 35.00 0.88 0.98 0.98 0.13 119 10
July 18, 2025 0.85 0.92 0.92 -0.28 85 3 36.00 1.33 1.44 1.44 0.20 109 20
July 18, 2025 0.45 0.52 0.52 0 52 0 37.00 1.96 2.06 2.06 0.24 3 22
July 18, 2025 0.22 0.27 0.27 0 92 0 38.00 2.69 2.86 2.86 0 6 0
July 18, 2025 0.02 0.20 0.20 0 22 0 39.00 3.55 3.80 3.80 0 3 0
July 18, 2025 0.02 0.14 0.14 0 9 0 40.00 4.50 4.75 4.75 0 20 0
July 18, 2025 0.02 0.11 0.11 0 102 0 41.00 5.50 5.75 5.75 0 0 0
July 18, 2025 0 0.09 0.09 0 12 0 42.00 6.45 6.75 6.75 0 15 0
July 18, 2025 0 0.09 0.09 0 1 0 43.00 7.45 7.75 7.75 0 0 0
July 18, 2025 0 0.05 0.05 0 0 0 44.00 8.45 8.75 8.75 0 0 0
July 18, 2025 0 0.09 0.09 0 20 0 45.00 9.45 9.75 9.75 0 0 0
July 18, 2025 0 0.08 0.08 0 1 0 46.00 10.45 10.75 10.75 0 0 0
July 18, 2025 0 0.09 0.09 0 0 0 47.00 11.45 11.75 11.75 0 0 0
July 18, 2025 0 0.09 0.09 0 34 0 48.00 12.45 12.75 12.75 0 0 0
July 18, 2025 0 0.09 0.09 0 2 0 49.00 13.45 13.75 13.75 0 0 0
July 18, 2025 0 0.09 0.09 0 137 0 50.00 14.45 14.75 14.75 0 1 0
August 15, 2025 12.25 12.45 12.45 0 0 0 23.50 0.02 0.12 0.12 0 1 0
August 15, 2025 11.75 11.95 11.95 0 0 0 24.00 0.02 0.13 0.13 0 0 0
August 15, 2025 11.25 11.45 11.45 0 0 0 24.50 0.02 0.14 0.14 0 0 0
August 15, 2025 10.80 10.95 10.95 0 0 0 25.00 0.02 0.15 0.15 0 0 0
August 15, 2025 9.80 10.05 10.05 0 0 0 26.00 0.02 0.18 0.18 0 0 0
August 15, 2025 8.80 9.00 9.00 0 0 0 27.00 0.04 0.20 0.20 0 0 0
August 15, 2025 7.80 8.00 8.00 0 0 0 28.00 0.07 0.24 0.24 0 0 0
August 15, 2025 6.80 7.00 7.00 0 0 0 29.00 0.17 0.27 0.27 0 10 0
August 15, 2025 5.85 6.05 6.05 0 0 0 30.00 0.23 0.31 0.31 0 5 0
August 15, 2025 4.90 5.10 5.10 0 0 0 31.00 0.32 0.38 0.38 0 0 0
August 15, 2025 4.00 4.15 4.15 0 0 0 32.00 0.44 0.51 0.51 0 10 0
August 15, 2025 3.15 3.30 3.30 0 0 0 33.00 0.61 0.68 0.68 0 7 0
August 15, 2025 2.43 2.49 2.49 0 0 0 34.00 0.84 0.92 0.92 0 6 0
August 15, 2025 1.77 1.82 1.82 -0.28 15 4 35.00 1.17 1.26 1.26 0 29 0
August 15, 2025 1.21 1.26 1.26 0 11 0 36.00 1.60 1.71 1.71 0 26 0
August 15, 2025 0.76 0.83 0.83 0 65 0 37.00 2.21 2.28 2.28 0 23 0
August 15, 2025 0.45 0.52 0.52 0 9 0 38.00 2.86 3.05 3.00 0 6 0
August 15, 2025 0.24 0.31 0.31 0 5 0 39.00 3.70 3.85 3.85 0 0 0
August 15, 2025 0.13 0.21 0.21 0 86 0 40.00 4.50 4.80 4.80 0 0 0
August 15, 2025 0.02 0.18 0.18 0 0 0 41.00 5.45 5.75 5.75 0 1 0
August 15, 2025 0.02 0.13 0.13 0 8 0 42.00 6.45 6.80 6.80 0 0 0
August 15, 2025 0 0.08 0.08 -0.03 0 1 43.00 7.45 7.75 7.75 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 44.00 8.45 8.75 8.75 0 0 0
August 15, 2025 0 0.10 0.10 0 22 0 45.00 9.45 9.80 9.80 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 46.00 10.45 10.80 10.80 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 47.00 11.45 11.80 11.80 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 48.00 12.45 12.80 12.80 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 49.00 13.45 13.80 13.80 0 0 0
September 19, 2025 12.25 12.50 12.50 0 0 0 23.50 0.04 0.18 0.18 0 0 0
September 19, 2025 11.75 12.00 12.00 0 0 0 24.00 0.04 0.19 0.19 0 0 0
September 19, 2025 11.25 11.50 11.50 0 0 0 24.50 0.05 0.21 0.21 0 20 0
September 19, 2025 10.75 11.00 11.00 0 0 0 25.00 0.03 0.23 0.23 0 0 0
September 19, 2025 9.75 10.00 10.00 0 0 0 26.00 0.06 0.27 0.27 0 0 0
September 19, 2025 8.80 9.00 9.00 0 0 0 27.00 0.18 0.29 0.29 0 0 0
September 19, 2025 7.80 8.05 8.05 0 0 0 28.00 0.23 0.33 0.33 0 0 0
September 19, 2025 6.80 7.05 7.05 0 25 0 29.00 0.30 0.40 0.40 0 5 0
September 19, 2025 5.85 6.10 6.10 0 0 0 30.00 0.40 0.48 0.48 0 6 0
September 19, 2025 5.00 5.20 5.20 0 0 0 31.00 0.51 0.61 0.61 0 0 0
September 19, 2025 4.15 4.35 4.35 0 0 0 32.00 0.67 0.78 0.78 0 157 0
September 19, 2025 3.30 3.55 3.55 0 0 0 33.00 0.90 1.01 1.01 0 33 0
September 19, 2025 2.63 2.72 2.72 0 6 0 34.00 1.23 1.31 1.31 0 53 0
September 19, 2025 1.99 2.07 2.07 0 7 0 35.00 1.61 1.70 1.70 0 3 0
September 19, 2025 1.44 1.53 1.53 0 984 0 36.00 2.08 2.19 2.19 0 20 0
September 19, 2025 0.98 1.08 1.08 -0.29 184 6 37.00 2.65 2.77 2.77 0 1 0
September 19, 2025 0.65 0.74 0.74 0 17 0 38.00 3.30 3.50 3.45 0 28 0
September 19, 2025 0.42 0.49 0.49 0 1 0 39.00 4.10 4.25 4.25 0 10 0
September 19, 2025 0.24 0.32 0.32 0 83 0 40.00 4.90 5.15 5.15 0 158 0
September 19, 2025 0.15 0.25 0.25 0 1 0 41.00 5.70 6.15 6.15 0 26 0
September 19, 2025 0.02 0.20 0.20 0 18 0 42.00 6.65 7.05 7.05 0 117 0
September 19, 2025 0.02 0.15 0.15 0 34 0 43.00 7.60 8.00 8.00 0 10 0
September 19, 2025 0.01 0.13 0.13 0 117 0 44.00 8.60 9.00 9.00 0 98 0
September 19, 2025 0 0.10 0.10 0 2 0 45.00 9.55 9.95 9.95 0 0 0
September 19, 2025 0 0.10 0.10 0 19 0 46.00 10.55 10.95 10.95 0 3 0
September 19, 2025 0 0.10 0.10 0 0 0 47.00 11.55 11.95 11.95 0 0 0
September 19, 2025 0 0.10 0.10 0 1,095 0 48.00 12.55 12.90 12.90 0 5 0
September 19, 2025 0 0.10 0.10 0 0 0 49.00 13.60 13.90 13.90 0 0 0
September 19, 2025 0 0.10 0.10 0 76 0 50.00 14.50 14.90 14.90 0 220 0
September 19, 2025 0 0.09 0.09 0 25 0 55.00 19.50 19.85 19.85 0 32 0
September 19, 2025 0 0.03 0.03 0 30 0 60.00 24.45 24.80 24.80 0 35 0
September 19, 2025 0 0.03 0.03 0 45 0 65.00 29.40 29.80 29.80 0 35 0
October 17, 2025 12.25 12.50 12.50 0 0 0 23.50 0.06 0.23 0.23 0 0 0
October 17, 2025 11.75 12.00 12.00 0 0 0 24.00 0.07 0.25 0.25 0 0 0
October 17, 2025 11.25 11.50 11.50 0 0 0 24.50 0.09 0.27 0.27 0 0 0
October 17, 2025 10.75 11.00 11.00 0 0 0 25.00 0.09 0.29 0.29 0 0 0
October 17, 2025 9.75 10.10 10.10 0 0 0 26.00 0.19 0.28 0.28 0 0 0
October 17, 2025 8.80 9.05 9.05 0 0 0 27.00 0.24 0.34 0.34 0 0 0
October 17, 2025 7.80 8.05 8.05 0 0 0 28.00 0.28 0.40 0.40 0 0 0
October 17, 2025 6.85 7.10 7.10 0 0 0 29.00 0.37 0.47 0.47 0 0 0
October 17, 2025 5.95 6.25 6.25 0 0 0 30.00 0.48 0.59 0.59 0 1 0
October 17, 2025 5.05 5.35 5.35 0 0 0 31.00 0.64 0.74 0.74 0 0 0
October 17, 2025 4.20 4.45 4.45 0 0 0 32.00 0.82 0.93 0.93 0 0 0
October 17, 2025 3.45 3.65 3.65 0 0 0 33.00 1.06 1.18 1.18 0 0 0
October 17, 2025 2.77 2.88 2.88 0 0 0 34.00 1.39 1.50 1.50 0 0 0
October 17, 2025 2.15 2.25 2.25 0 1 0 35.00 1.77 1.89 1.89 0 7 0
October 17, 2025 1.62 1.70 1.70 0 0 0 36.00 2.23 2.38 2.38 0 1 0
October 17, 2025 1.15 1.26 1.26 0 0 0 37.00 2.81 2.95 2.94 0 0 0
October 17, 2025 0.79 0.91 0.91 0 0 0 38.00 3.45 3.65 3.65 0 0 0
October 17, 2025 0.52 0.64 0.64 0 0 0 39.00 4.20 4.40 4.40 0 0 0
October 17, 2025 0.35 0.44 0.44 0 34 0 40.00 4.95 5.20 5.20 0 0 0
October 17, 2025 0.21 0.30 0.30 0 34 0 41.00 5.80 6.15 6.15 0 0 0
October 17, 2025 0.13 0.24 0.24 0 6 0 42.00 6.70 7.10 7.10 0 0 0
October 17, 2025 0.02 0.15 0.15 0 0 0 43.00 7.60 8.05 8.05 0 0 0
October 17, 2025 0.02 0.24 0.24 0 0 0 44.00 8.55 9.00 9.00 0 0 0
November 21, 2025 7.80 8.20 8.20 0 0 0 28.00 0.38 0.50 0.50 0 0 0
November 21, 2025 6.85 7.25 7.25 0 0 0 29.00 0.49 0.60 0.60 0 0 0
November 21, 2025 6.00 6.35 6.35 0 0 0 30.00 0.62 0.73 0.73 0 0 0
November 21, 2025 5.20 5.45 5.45 0 0 0 31.00 0.77 0.90 0.90 0 1 0
November 21, 2025 4.40 4.65 4.65 0 0 0 32.00 0.99 1.13 1.12 0 0 0
November 21, 2025 3.65 3.85 3.85 0 0 0 33.00 1.23 1.39 1.39 0 0 0
November 21, 2025 2.98 3.15 3.15 0 0 0 34.00 1.55 1.72 1.72 0 0 0
November 21, 2025 2.38 2.52 2.52 0 0 0 35.00 1.92 2.12 2.12 -0.01 0 1
November 21, 2025 1.88 1.99 1.99 0 0 0 36.00 2.39 2.60 2.60 0 10 0
November 21, 2025 1.42 1.53 1.53 0 0 0 37.00 2.95 3.20 3.20 0 0 0
November 21, 2025 1.04 1.15 1.16 0 0 0 38.00 3.65 3.80 3.80 0 0 0
November 21, 2025 0.75 0.86 0.86 0 0 0 39.00 4.35 4.55 4.55 0 0 0
November 21, 2025 0.52 0.63 0.63 0 0 0 40.00 5.15 5.35 5.35 0 0 0
November 21, 2025 0.36 0.45 0.45 0 0 0 41.00 5.95 6.20 6.20 0 0 0
November 21, 2025 0.25 0.35 0.35 0 0 0 42.00 6.75 7.15 7.15 0 0 0
November 21, 2025 0.15 0.27 0.27 0 0 0 43.00 7.70 8.10 8.10 0 0 0
November 21, 2025 0.02 0.31 0.31 0 0 0 44.00 8.60 9.05 9.05 0 0 0
December 19, 2025 11.75 12.05 12.05 0 10 0 24.00 0.15 0.38 0.38 0 0 0
December 19, 2025 9.75 10.05 10.05 0 10 0 26.00 0.36 0.49 0.49 0 5 0
December 19, 2025 7.80 8.20 8.20 0 0 0 28.00 0.51 0.60 0.60 0 45 0
December 19, 2025 6.05 6.35 6.35 0 0 0 30.00 0.80 0.90 0.90 0 85 0
December 19, 2025 4.40 4.70 4.70 -0.65 0 4 32.00 1.22 1.34 1.34 0 60 0
December 19, 2025 3.10 3.25 3.25 0 11 0 34.00 1.86 1.99 1.99 0 33 0
December 19, 2025 1.95 2.10 2.10 0 45 0 36.00 2.76 2.92 2.92 0 27 0
December 19, 2025 1.12 1.26 1.26 0 135 0 38.00 3.95 4.15 4.15 0 11 0
December 19, 2025 0.61 0.72 0.72 0 81 0 40.00 5.40 5.65 5.65 0 45 0
December 19, 2025 0.31 0.39 0.39 0 181 0 42.00 6.95 7.45 7.45 0 10 0
December 19, 2025 0.16 0.27 0.27 0 77 0 44.00 8.80 9.30 9.30 0 7 0
December 19, 2025 0.02 0.19 0.19 0 7 0 46.00 10.70 11.20 11.20 0 12 0
December 19, 2025 0.02 0.13 0.13 0 7 0 48.00 12.65 13.10 13.10 0 0 0
December 19, 2025 0 0.11 0.11 0 12 0 50.00 14.60 15.05 15.05 0 153 0
December 19, 2025 0 0.10 0.10 0 0 0 55.00 19.50 20.00 20.00 0 4 0
January 16, 2026 10.75 11.10 11.10 0 0 0 25.00 0.32 0.53 0.53 0 10 0
January 16, 2026 9.75 10.10 10.10 0 0 0 26.00 0.39 0.60 0.60 0 20 0
January 16, 2026 8.80 9.20 9.20 0 0 0 27.00 0.49 0.64 0.64 0 0 0
January 16, 2026 7.90 8.25 8.25 0 0 0 28.00 0.57 0.72 0.72 0 0 0
January 16, 2026 7.00 7.35 7.35 0 0 0 29.00 0.74 0.86 0.86 0 35 0
January 16, 2026 6.10 6.40 6.40 0 41 0 30.00 0.90 1.01 1.01 -0.02 20,573 6
January 16, 2026 4.50 4.80 4.80 0 105 0 32.00 1.28 1.48 1.48 0 5,107 0
January 16, 2026 3.15 3.35 3.35 0 18 0 34.00 1.92 2.14 2.14 -0.03 17 1
January 16, 2026 2.04 2.23 2.23 0 101 0 36.00 2.85 3.10 3.10 0 7 0
January 16, 2026 1.22 1.41 1.41 0 142 0 38.00 4.00 4.30 4.30 0 2,536 0
January 16, 2026 0.68 0.76 0.76 0 966 0 40.00 5.45 5.75 5.75 0 13,981 0
January 16, 2026 0.36 0.43 0.43 0 201 0 42.00 7.15 7.35 7.35 0 2,060 0
January 16, 2026 0.19 0.34 0.34 0 227 0 44.00 8.95 9.30 9.30 0 5,212 0
January 16, 2026 0.09 0.23 0.23 0 79 0 46.00 10.80 11.20 11.20 0 1 0
January 16, 2026 0.04 0.15 0.15 0 45 0 48.00 12.75 13.10 13.10 0 0 0
January 16, 2026 0 0.12 0.12 0 2,834 0 50.00 14.65 15.05 15.05 0 2,851 0
January 16, 2026 0 0.10 0.10 0 1,634 0 52.00 16.65 17.00 17.00 0 4,322 0
January 16, 2026 0 0.10 0.10 0 20 0 53.00 17.55 17.95 17.95 0 2,110 0
January 16, 2026 0 0.06 0.06 0 3,265 0 54.00 18.50 18.95 18.95 0 5,644 0
January 16, 2026 0 0.10 0.10 0 123 0 55.00 19.55 19.90 19.90 0 170 0
January 16, 2026 0 0.09 0.09 0 535 0 58.00 22.50 22.85 22.85 0 2,002 0
January 16, 2026 0 0.09 0.09 0 330 0 60.00 24.40 24.85 24.85 0 1,039 0
March 20, 2026 11.75 12.10 12.10 0 0 0 24.00 0.43 0.57 0.57 0 0 0
March 20, 2026 9.75 10.15 10.15 0 0 0 26.00 0.57 0.72 0.72 0 0 0
March 20, 2026 7.95 8.30 8.30 0 0 0 28.00 0.78 0.94 0.94 0 46 0
March 20, 2026 6.20 6.55 6.55 0 100 0 30.00 1.12 1.32 1.32 0 45 0
March 20, 2026 4.65 4.95 4.95 0 8 0 32.00 1.62 1.84 1.84 0 39 0
March 20, 2026 3.30 3.60 3.60 0 11 0 34.00 2.32 2.58 2.58 0 122 0
March 20, 2026 2.25 2.50 2.50 0 14 0 36.00 3.25 3.50 3.50 0 11 0
March 20, 2026 1.43 1.67 1.67 0 3 0 38.00 4.45 4.70 4.70 0 0 0
March 20, 2026 0.85 1.08 1.08 0 4 0 40.00 5.85 6.20 6.20 0 206 0
March 20, 2026 0.51 0.68 0.68 0 0 0 42.00 7.45 7.80 7.80 0 0 0
March 20, 2026 0.29 0.46 0.46 0 13 0 44.00 9.20 9.60 9.60 0 0 0
March 20, 2026 0.15 0.33 0.33 0 0 0 46.00 11.05 11.45 11.45 0 0 0
March 20, 2026 0.09 0.23 0.23 0 0 0 48.00 12.80 13.30 13.30 0 30 0
June 19, 2026 3.10 3.35 3.35 0 2,085 0 35.00 3.20 3.55 3.55 0 7,011 0
June 19, 2026 1.13 1.39 1.39 0 1,809 0 40.00 6.30 6.65 6.65 0 200 0
June 19, 2026 0.36 0.52 0.52 0 12 0 45.00 10.25 10.75 10.75 0 7,028 0
June 19, 2026 0.05 0.30 0.30 0 7,552 0 50.00 14.90 15.40 15.40 0 7,555 0
June 19, 2026 0.01 0.60 0.60 0 12 0 55.00 19.65 20.20 20.20 0 12 0
January 15, 2027 10.80 11.30 11.30 0 521 0 25.00 1.18 1.41 1.41 0 8,020 0
January 15, 2027 6.70 7.00 7.00 0 601 0 30.00 2.37 2.75 2.75 0 3,064 0
January 15, 2027 5.45 5.80 5.80 -0.30 146 1 32.00 3.05 3.45 3.45 0 44 0
January 15, 2027 4.85 5.25 5.25 0 76 0 33.00 3.45 3.90 3.90 0 90 0
January 15, 2027 4.30 4.70 4.70 0 396 0 34.00 3.90 4.35 4.35 0 27 0
January 15, 2027 3.75 4.20 4.20 0 342 0 35.00 4.40 4.80 4.80 0 4,069 0
January 15, 2027 3.30 3.60 3.60 -0.15 1,143 40 36.00 4.95 5.35 5.35 0 7,195 0
January 15, 2027 1.88 2.29 2.29 -0.37 312 55 40.00 7.40 7.85 7.85 0 3,008 0
January 15, 2027 1.03 1.39 1.39 0 368 0 44.00 10.35 10.90 10.90 0 7,005 0
January 15, 2027 0.85 1.21 1.21 0 172 0 45.00 11.15 11.70 11.70 0 3,508 0
January 15, 2027 0.72 1.06 1.06 0 126 0 46.00 11.90 12.50 12.50 0 120 0
January 15, 2027 0.59 0.89 0.89 0 92 0 47.00 12.80 13.35 13.35 0 4,000 0
January 15, 2027 0.51 0.81 0.81 0 108 0 48.00 13.65 14.20 14.20 0 22,016 0
January 15, 2027 0.43 0.69 0.69 0 5 0 49.00 14.45 15.10 15.10 0 0 0
January 15, 2027 0.45 0.69 0.69 0 4,307 0 50.00 15.35 15.95 15.95 0 3,526 0
January 15, 2027 0.28 0.58 0.58 0 259 0 51.00 16.30 16.80 16.80 0 0 0
January 15, 2027 0.18 0.57 0.57 0 1,067 0 52.00 17.20 17.70 17.70 0 3,077 0
January 15, 2027 0.14 0.52 0.52 0 92 0 53.00 18.10 18.65 18.65 0 2,030 0
January 15, 2027 0.11 0.46 0.46 0 22 0 54.00 19.00 19.60 19.60 0 595 0
January 15, 2027 0.15 0.37 0.37 0 244 0 55.00 19.95 20.50 20.50 0 2,011 0
January 15, 2027 0.01 0.20 0.20 0 20,146 0 60.00 24.60 25.25 25.25 0 252 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.