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

RCI – Rogers Communication Inc.

Last update: July 13, 2025 at 12:32 a.m.   (Real-time)

  • Last price: 45.820
  • Net change: 0.900
  • Bid price: 45.750
  • Ask price: 45.870
  • 30-day historical volatility: 24.82%
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: 101,878
Volume: 1,585
Open interest: 198,728
Volume: 6,175
July 25, 2025 (Weekly) 11.30 11.45 11.45 0 0 0 34.50 0 0.05 0.05 0 3 0
July 25, 2025 (Weekly) 10.80 10.95 10.95 0 0 0 35.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 10.30 10.45 10.45 0 0 0 35.50 0 0.06 0.06 0 1 0
July 25, 2025 (Weekly) 9.80 9.95 9.95 0 0 0 36.00 0 0.05 0.05 0 12 0
July 25, 2025 (Weekly) 9.30 9.45 9.45 0 0 0 36.50 0 0.05 0.05 0 0 0
July 25, 2025 (Weekly) 8.80 8.95 8.95 0 0 0 37.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 8.30 8.45 8.45 0 0 0 37.50 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 7.80 7.95 7.95 0 0 0 38.00 0 0.06 0.06 0 0 0
July 25, 2025 (Weekly) 7.30 7.45 7.45 0 30 0 38.50 0 0.07 0.07 0 0 0
July 25, 2025 (Weekly) 6.80 7.00 7.00 0 6 0 39.00 0 0.08 0.08 0 10 0
July 25, 2025 (Weekly) 6.30 6.50 6.50 0 0 0 39.50 0 0.09 0.09 0 4 0
July 25, 2025 (Weekly) 5.85 6.00 6.00 0 1,064 0 40.00 0 0.11 0.11 0 14 0
July 25, 2025 (Weekly) 5.35 5.50 5.50 0 130 0 40.50 0 0.12 0.12 0 0 0
July 25, 2025 (Weekly) 4.85 5.00 5.00 0 10 0 41.00 0 0.13 0.13 0 9 0
July 25, 2025 (Weekly) 4.35 4.50 4.50 0 0 0 41.50 0.01 0.15 0.15 0 1 0
July 25, 2025 (Weekly) 3.90 4.05 4.05 0 2,113 0 42.00 0.06 0.13 0.13 0 3,051 0
July 25, 2025 (Weekly) 3.40 3.60 3.60 0 0 0 42.50 0.09 0.16 0.16 0 1 0
July 25, 2025 (Weekly) 2.97 3.15 3.15 0 0 0 43.00 0.12 0.21 0.21 -0.14 0 1
July 25, 2025 (Weekly) 2.52 2.69 2.69 0 0 0 43.50 0.16 0.26 0.26 0 1 0
July 25, 2025 (Weekly) 2.06 2.20 2.20 0 20 0 44.00 0.21 0.30 0.30 0 0 0
July 25, 2025 (Weekly) 1.69 1.79 1.79 0 40 0 44.50 0.31 0.39 0.39 0 0 0
July 25, 2025 (Weekly) 1.28 1.39 1.39 0.17 3,003 10 45.00 0.42 0.50 0.50 0 0 0
July 25, 2025 (Weekly) 0.94 1.04 1.04 0.18 8 22 45.50 0.56 0.66 0.66 0 5 0
July 25, 2025 (Weekly) 0.65 0.74 0.74 0 20 0 46.00 0.79 0.86 0.86 0 0 0
July 25, 2025 (Weekly) 0.44 0.51 0.51 0.12 5 5 46.50 1.05 1.14 1.14 0 0 0
July 25, 2025 (Weekly) 0.27 0.38 0.38 0 0 0 47.00 1.35 1.52 1.52 0 0 0
August 1, 2025 (Weekly) 10.80 11.00 11.00 0 0 0 35.00 0 0.06 0.06 0 5 0
August 1, 2025 (Weekly) 10.30 10.50 10.50 0 0 0 35.50 0 0.05 0.05 0 1 0
August 1, 2025 (Weekly) 9.85 10.00 10.00 0 0 0 36.00 0 0.05 0.05 0 0 0
August 1, 2025 (Weekly) 9.35 9.50 9.50 0 0 0 36.50 0 0.06 0.06 0 0 0
August 1, 2025 (Weekly) 8.85 9.00 9.00 0 0 0 37.00 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 8.35 8.50 8.50 0 0 0 37.50 0 0.07 0.07 0 0 0
August 1, 2025 (Weekly) 7.85 8.00 8.00 0 1 0 38.00 0 0.08 0.08 0 16 0
August 1, 2025 (Weekly) 7.35 7.50 7.50 0 0 0 38.50 0 0.10 0.10 0 0 0
August 1, 2025 (Weekly) 6.85 7.00 7.00 0 0 0 39.00 0 0.10 0.10 0 1 0
August 1, 2025 (Weekly) 6.35 6.50 6.50 0 0 0 39.50 0 0.12 0.12 0 2 0
August 1, 2025 (Weekly) 5.90 6.05 6.05 0 0 0 40.00 0.02 0.10 0.10 0 40 0
August 1, 2025 (Weekly) 5.40 5.55 5.55 0 0 0 40.50 0.02 0.15 0.15 0 1 0
August 1, 2025 (Weekly) 4.90 5.05 5.05 0 0 0 41.00 0.06 0.14 0.14 0 2 0
August 1, 2025 (Weekly) 4.45 4.60 4.60 0 0 0 41.50 0.07 0.15 0.15 0 2 0
August 1, 2025 (Weekly) 3.95 4.10 4.10 0 2,000 0 42.00 0.09 0.18 0.18 0 0 0
August 1, 2025 (Weekly) 3.50 3.65 3.65 0 0 0 42.50 0.12 0.23 0.23 0 1 0
August 1, 2025 (Weekly) 3.05 3.20 3.20 0 0 0 43.00 0.17 0.26 0.26 -0.18 0 1
August 1, 2025 (Weekly) 2.62 2.73 2.73 0 0 0 43.50 0.22 0.31 0.31 0 0 0
August 1, 2025 (Weekly) 2.17 2.33 2.33 0 0 0 44.00 0.28 0.38 0.38 0 0 0
August 1, 2025 (Weekly) 1.79 1.90 1.90 0 0 0 44.50 0.38 0.47 0.47 0 0 0
August 1, 2025 (Weekly) 1.41 1.51 1.51 0 0 0 45.00 0.49 0.59 0.59 0 0 0
August 1, 2025 (Weekly) 1.08 1.17 1.17 0 0 0 45.50 0.70 0.75 0.75 0 0 0
August 1, 2025 (Weekly) 0.78 0.87 0.87 0 0 0 46.00 0.86 0.96 0.96 0 0 0
August 1, 2025 (Weekly) 0.55 0.63 0.63 0 0 0 46.50 1.10 1.23 1.23 0 0 0
August 1, 2025 (Weekly) 0.35 0.50 0.50 0 0 0 47.00 1.42 1.63 1.63 0 0 0
August 8, 2025 (Weekly) 7.90 8.05 8.05 0 0 0 38.00 0 0.05 0.05 0 4 0
August 8, 2025 (Weekly) 7.40 7.55 7.55 0 0 0 38.50 0 0.10 0.10 0 0 0
August 8, 2025 (Weekly) 6.90 7.05 7.05 0 0 0 39.00 0.01 0.12 0.12 -0.09 0 2
August 8, 2025 (Weekly) 6.40 6.55 6.55 0 0 0 39.50 0.02 0.13 0.13 0 0 0
August 8, 2025 (Weekly) 5.95 6.10 6.10 0 0 0 40.00 0.02 0.15 0.15 0 2 0
August 8, 2025 (Weekly) 5.45 5.60 5.60 0 0 0 40.50 0.07 0.10 0.10 0 1 0
August 8, 2025 (Weekly) 4.95 5.10 5.10 0 0 0 41.00 0.07 0.18 0.18 0 0 0
August 8, 2025 (Weekly) 4.50 4.70 4.70 0 0 0 41.50 0.11 0.19 0.19 0 0 0
August 8, 2025 (Weekly) 4.00 4.25 4.25 0 0 0 42.00 0.13 0.22 0.22 0 5 0
August 8, 2025 (Weekly) 3.55 3.80 3.80 0 0 0 42.50 0.16 0.25 0.25 0 1 0
August 8, 2025 (Weekly) 3.10 3.25 3.25 0 0 0 43.00 0.21 0.29 0.29 0 0 0
August 8, 2025 (Weekly) 2.69 2.83 2.83 0 0 0 43.50 0.26 0.35 0.35 0 0 0
August 8, 2025 (Weekly) 2.27 2.38 2.38 0 0 0 44.00 0.35 0.42 0.42 0 0 0
August 8, 2025 (Weekly) 1.87 1.97 1.97 0 50 0 44.50 0.43 0.52 0.52 0 0 0
August 8, 2025 (Weekly) 1.48 1.58 1.58 0 0 0 45.00 0.58 0.65 0.65 0 0 0
August 8, 2025 (Weekly) 1.17 1.24 1.24 0 0 0 45.50 0.71 0.81 0.81 0 0 0
August 8, 2025 (Weekly) 0.87 0.94 0.94 0 0 0 46.00 0.95 1.02 1.02 0 0 0
August 8, 2025 (Weekly) 0.63 0.70 0.70 0 0 0 46.50 1.17 1.27 1.27 0 0 0
August 8, 2025 (Weekly) 0.43 0.50 0.50 0 2,200 0 47.00 1.47 1.59 1.59 0 0 0
August 22, 2025 (Weekly) 5.10 5.30 5.30 0 1 0 41.00 0.14 0.20 0.20 0 1 0
August 22, 2025 (Weekly) 4.60 4.85 4.85 0 0 0 41.50 0.18 0.26 0.26 0 0 0
August 22, 2025 (Weekly) 4.15 4.40 4.40 0 0 0 42.00 0.21 0.30 0.30 0 4 0
August 22, 2025 (Weekly) 3.70 3.85 3.85 0 0 0 42.50 0.26 0.34 0.34 0 0 0
August 22, 2025 (Weekly) 3.25 3.40 3.40 0 0 0 43.00 0.32 0.40 0.40 0 1 0
August 22, 2025 (Weekly) 2.86 2.97 2.97 0 0 0 43.50 0.39 0.47 0.47 0 1 0
August 22, 2025 (Weekly) 2.44 2.55 2.55 0 0 0 44.00 0.47 0.56 0.56 0 0 0
August 22, 2025 (Weekly) 2.06 2.16 2.16 0 10 0 44.50 0.58 0.67 0.67 0 0 0
August 22, 2025 (Weekly) 1.70 1.79 1.79 0 10 0 45.00 0.71 0.81 0.81 0 0 0
August 22, 2025 (Weekly) 1.36 1.46 1.46 0 0 0 45.50 0.88 0.98 0.98 0 0 0
August 22, 2025 (Weekly) 1.07 1.16 1.16 0 0 0 46.00 1.08 1.18 1.18 0 0 0
August 22, 2025 (Weekly) 0.81 0.90 0.90 0 0 0 46.50 1.34 1.43 1.43 0 0 0
August 22, 2025 (Weekly) 0.60 0.79 0.79 0.47 0 5 47.00 1.58 1.81 1.81 0 0 0
August 29, 2025 (Weekly) 4.25 4.45 4.45 0 0 0 42.00 0.26 0.36 0.36 -0.19 0 1
August 29, 2025 (Weekly) 3.80 3.90 3.90 0 0 0 42.50 0.30 0.40 0.40 0 0 0
August 29, 2025 (Weekly) 3.35 3.50 3.50 0 0 0 43.00 0.36 0.45 0.45 0 0 0
August 29, 2025 (Weekly) 2.93 3.05 3.05 0 0 0 43.50 0.44 0.51 0.51 0 0 0
August 29, 2025 (Weekly) 2.54 2.67 2.67 0 0 0 44.00 0.52 0.64 0.64 0 0 0
August 29, 2025 (Weekly) 2.15 2.27 2.27 0 0 0 44.50 0.64 0.76 0.76 0 0 0
August 29, 2025 (Weekly) 1.79 1.91 1.91 0 0 0 45.00 0.76 0.90 0.90 0 0 0
August 29, 2025 (Weekly) 1.47 1.58 1.58 0 0 0 45.50 0.94 1.08 1.08 0 0 0
August 29, 2025 (Weekly) 1.16 1.28 1.28 0 0 0 46.00 1.14 1.28 1.28 0 0 0
August 29, 2025 (Weekly) 0.89 1.21 1.21 0 0 0 46.50 1.33 1.69 1.69 0 0 0
August 29, 2025 (Weekly) 0.67 0.99 0.99 0 0 0 47.00 1.63 1.97 1.97 0 0 0
July 18, 2025 22.25 22.45 22.45 0 0 0 23.50 0 0.03 0.03 0 0 0
July 18, 2025 21.75 21.95 21.95 0 0 0 24.00 0 0.03 0.03 0 0 0
July 18, 2025 21.25 21.45 21.45 0 0 0 24.50 0 0.03 0.03 0 1 0
July 18, 2025 20.75 20.95 20.95 0 0 0 25.00 0 0.04 0.04 0 0 0
July 18, 2025 19.75 19.95 19.95 0 0 0 26.00 0 0.04 0.04 0 1 0
July 18, 2025 18.75 18.95 18.95 0 0 0 27.00 0 0.05 0.05 0 10 0
July 18, 2025 17.75 17.95 17.95 0 0 0 28.00 0 0.04 0.04 0 0 0
July 18, 2025 16.75 16.95 16.95 0 0 0 29.00 0 0.05 0.05 0 0 0
July 18, 2025 15.75 15.95 15.95 0 0 0 30.00 0 0.03 0.03 0 104 0
July 18, 2025 14.75 14.95 14.95 0 0 0 31.00 0 0.04 0.04 0 30 0
July 18, 2025 13.75 13.95 13.95 0 0 0 32.00 0 0.04 0.04 0 1 0
July 18, 2025 12.75 12.95 12.95 0 0 0 33.00 0 0.04 0.04 0 16 0
July 18, 2025 11.75 11.95 11.95 0 56 0 34.00 0 0.04 0.04 0 59 0
July 18, 2025 10.75 10.95 10.95 0 22 0 35.00 0 0.05 0.05 0 168 0
July 18, 2025 9.75 9.95 9.95 0 51 0 36.00 0 0.05 0.05 0 133 0
July 18, 2025 9.25 9.45 9.45 0 0 0 36.50 0 0.03 0.03 0 0 0
July 18, 2025 8.75 8.95 8.95 0 1,297 0 37.00 0 0.05 0.05 0 66 0
July 18, 2025 8.25 8.45 8.45 0 0 0 37.50 0 0.05 0.05 0 0 0
July 18, 2025 7.75 7.95 7.95 0 3,035 0 38.00 0 0.05 0.05 0 6 0
July 18, 2025 7.25 7.45 7.45 0 500 0 38.50 0 0.05 0.05 0 0 0
July 18, 2025 6.75 6.95 6.95 0 471 0 39.00 0 0.05 0.05 0 3 0
July 18, 2025 6.25 6.35 6.35 0.90 1,019 140 39.50 0 0.05 0.05 0 0 0
July 18, 2025 5.75 5.95 5.95 0 2,188 0 40.00 0 0.05 0.05 0 20 0
July 18, 2025 5.30 5.45 5.45 0 33 0 40.50 0 0.02 0.02 0 44 0
July 18, 2025 4.80 4.95 4.95 0 285 0 41.00 0 0.02 0.02 0 20 0
July 18, 2025 4.30 4.45 4.45 0 6 0 41.50 0 0.02 0.02 0 8 0
July 18, 2025 3.80 3.95 3.95 0 10 0 42.00 0 0.06 0.06 0 10 0
July 18, 2025 3.30 3.45 3.45 0 0 0 42.50 0 0.07 0.07 0 61 0
July 18, 2025 2.82 2.99 2.99 0 1,027 0 43.00 0 0.08 0.08 0 63 0
July 18, 2025 2.33 2.50 2.50 0 0 0 43.50 0 0.09 0.09 0 0 0
July 18, 2025 1.85 1.97 1.97 0 49 0 44.00 0.05 0.10 0.10 0 20 0
July 18, 2025 1.36 1.57 1.57 0 0 0 44.50 0.08 0.14 0.14 0 0 0
July 18, 2025 0.98 1.08 1.08 0.58 153 15 45.00 0.13 0.19 0.19 -0.28 42 5
July 18, 2025 0.60 0.68 0.68 0.34 0 13 45.50 0.25 0.31 0.31 -0.52 0 14
July 18, 2025 0.32 0.38 0.38 0.29 82 18 46.00 0.43 0.53 0.53 0 0 0
July 18, 2025 0.11 0.19 0.19 0 0 0 46.50 0.74 0.85 0.85 0 0 0
July 18, 2025 0.03 0.09 0.09 0 125 50 47.00 1.16 1.27 1.27 0 0 0
July 18, 2025 0 0.07 0.07 0 34 0 48.00 2.07 2.26 2.26 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 49.00 3.10 3.25 3.25 0 0 0
July 18, 2025 0 0.05 0.05 0 137 0 50.00 4.10 4.25 4.25 -0.85 1 1
August 15, 2025 22.30 22.50 22.50 0 0 0 23.50 0 0.03 0.03 0 1 0
August 15, 2025 21.80 22.00 22.00 0 0 0 24.00 0 0.04 0.04 0 0 0
August 15, 2025 21.35 21.50 21.50 0 10 0 24.50 0 0.04 0.04 0 0 0
August 15, 2025 20.85 21.00 21.00 0 0 0 25.00 0 0.05 0.05 0 0 0
August 15, 2025 19.85 20.00 20.00 0 0 0 26.00 0 0.05 0.05 0 0 0
August 15, 2025 18.85 19.00 19.00 0 0 0 27.00 0 0.05 0.05 0 0 0
August 15, 2025 17.85 18.00 18.00 0 0 0 28.00 0 0.05 0.05 0 0 0
August 15, 2025 16.85 17.00 17.00 0 0 0 29.00 0 0.04 0.04 0 10 0
August 15, 2025 15.85 16.00 16.00 0 0 0 30.00 0 0.05 0.05 0 7 0
August 15, 2025 14.85 15.00 15.00 0 30 0 31.00 0 0.05 0.05 0 1 0
August 15, 2025 13.85 14.00 14.00 0 10 0 32.00 0 0.06 0.06 0 65 0
August 15, 2025 12.85 13.05 13.05 0 0 0 33.00 0 0.06 0.06 0 47 0
August 15, 2025 11.90 12.05 12.05 0 0 0 34.00 0 0.06 0.06 0 26 0
August 15, 2025 10.90 11.05 11.05 0 62 0 35.00 0.03 0.07 0.07 0 41 0
August 15, 2025 9.90 10.05 10.05 0 30 0 36.00 0 0.08 0.08 0 28 0
August 15, 2025 8.90 9.05 9.05 0 5,102 0 37.00 0.01 0.10 0.10 0 61 0
August 15, 2025 7.95 8.10 8.10 0 106 0 38.00 0.02 0.12 0.12 0 38 0
August 15, 2025 6.95 7.10 7.10 0 76 0 39.00 0.02 0.15 0.15 0 0 0
August 15, 2025 6.00 6.15 6.15 0 146 0 40.00 0.09 0.16 0.16 0 10 0
August 15, 2025 5.05 5.20 5.20 0 133 0 41.00 0.13 0.21 0.21 0 1 0
August 15, 2025 4.10 4.25 4.25 0 110 0 42.00 0.19 0.26 0.26 -0.12 8 1
August 15, 2025 3.20 3.35 3.35 0 116 0 43.00 0.28 0.35 0.35 0 84 0
August 15, 2025 2.36 2.47 2.47 0 1,742 0 44.00 0.41 0.50 0.50 0 130 0
August 15, 2025 1.62 1.69 1.69 0 3,399 0 45.00 0.64 0.73 0.73 0 0 0
August 15, 2025 0.97 1.07 1.07 0.41 275 34 46.00 1.03 1.11 1.11 -0.46 0 100
August 15, 2025 0.53 0.60 0.60 0.17 1,170 4 47.00 1.57 1.67 1.67 0 0 0
August 15, 2025 0.24 0.31 0.31 0.07 60 10 48.00 2.29 2.40 2.40 0 0 0
August 15, 2025 0.09 0.16 0.16 0 0 0 49.00 3.10 3.35 3.35 0 0 0
August 15, 2025 0.02 0.10 0.10 0 0 0 50.00 4.05 4.25 4.25 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 52.00 6.05 6.30 6.30 0 0 0
August 15, 2025 0 0.06 0.06 0 0 0 54.00 8.05 8.30 8.30 0 0 0
September 19, 2025 22.35 22.55 22.55 0 0 0 23.50 0 0.04 0.04 0 0 0
September 19, 2025 21.85 22.00 22.00 0 0 0 24.00 0 0.04 0.04 0 0 0
September 19, 2025 21.35 21.55 21.55 0 0 0 24.50 0 0.05 0.05 0 20 0
September 19, 2025 20.90 21.05 21.05 0 10 0 25.00 0 0.05 0.05 0 0 0
September 19, 2025 19.90 20.05 20.05 0 0 0 26.00 0 0.05 0.05 0 0 0
September 19, 2025 18.90 19.05 19.05 0 0 0 27.00 0 0.05 0.05 0 1 0
September 19, 2025 17.90 18.05 18.05 0 0 0 28.00 0 0.06 0.06 0 11 0
September 19, 2025 16.90 17.05 17.05 0 0 0 29.00 0.01 0.06 0.06 0 6 0
September 19, 2025 15.90 16.05 16.05 0 0 0 30.00 0.01 0.06 0.06 0 6 0
September 19, 2025 14.95 15.10 15.10 0 0 0 31.00 0.01 0.06 0.06 0 0 0
September 19, 2025 13.95 14.10 14.10 0 0 0 32.00 0.01 0.07 0.07 0 157 0
September 19, 2025 12.95 13.10 13.10 0 0 0 33.00 0.02 0.09 0.09 0 23 0
September 19, 2025 11.95 12.10 12.10 0 6 0 34.00 0.02 0.11 0.11 0 61 0
September 19, 2025 11.00 11.15 11.15 0 0 0 35.00 0.02 0.13 0.13 0 43 0
September 19, 2025 10.00 10.15 10.15 0 957 0 36.00 0.04 0.16 0.16 0 15 0
September 19, 2025 9.00 9.20 9.20 0.75 182 7 37.00 0.07 0.19 0.19 0 31 0
September 19, 2025 8.05 8.20 8.20 0 45 0 38.00 0.15 0.23 0.23 0 38 0
September 19, 2025 7.10 7.25 7.25 0.65 17 2 39.00 0.19 0.29 0.29 -0.05 36 6
September 19, 2025 6.15 6.30 6.30 0 148 0 40.00 0.25 0.29 0.29 0 155 0
September 19, 2025 5.20 5.35 5.35 0 1,506 0 41.00 0.34 0.38 0.38 0 26 0
September 19, 2025 4.30 4.40 4.40 0 241 0 42.00 0.45 0.50 0.50 0 138 1
September 19, 2025 3.45 3.55 3.55 0 95 0 43.00 0.59 0.66 0.66 0 26 0
September 19, 2025 2.62 2.72 2.72 0.59 213 13 44.00 0.82 0.88 0.88 0 118 0
September 19, 2025 1.90 1.98 1.98 0.53 30 30 45.00 1.14 1.20 1.20 0 3 0
September 19, 2025 1.29 1.36 1.36 0.09 35 4 46.00 1.56 1.64 1.64 -0.48 3 3
September 19, 2025 0.81 0.88 0.88 0.17 22 8 47.00 2.11 2.21 2.21 0 10 0
September 19, 2025 0.47 0.53 0.53 0 1,107 0 48.00 2.80 2.91 2.91 0 5 0
September 19, 2025 0.25 0.31 0.31 0 50 0 49.00 3.60 3.75 3.75 0 0 0
September 19, 2025 0.12 0.19 0.19 0 76 0 50.00 4.40 4.65 4.65 0 220 0
September 19, 2025 0.02 0.09 0.09 0 0 0 52.00 6.30 6.55 6.55 0 0 0
September 19, 2025 0 0.06 0.06 0 0 0 54.00 8.30 8.55 8.55 0 0 0
September 19, 2025 0 0.06 0.06 0 25 0 55.00 9.30 9.50 9.50 0 32 0
September 19, 2025 0 0.06 0.06 0 30 0 60.00 14.25 14.50 14.50 0 35 0
September 19, 2025 0 0.05 0.05 0 45 0 65.00 19.25 19.45 19.45 0 35 0
October 17, 2025 22.35 22.55 22.55 0 0 0 23.50 0 0.05 0.05 0 15 0
October 17, 2025 21.85 22.05 22.05 0 0 0 24.00 0 0.06 0.06 0 24 0
October 17, 2025 21.35 21.55 21.55 0 0 0 24.50 0 0.06 0.06 0 0 0
October 17, 2025 20.90 21.05 21.05 0 0 0 25.00 0 0.06 0.06 0 0 0
October 17, 2025 19.90 20.05 20.05 0 0 0 26.00 0 0.06 0.06 0 1 0
October 17, 2025 18.90 19.10 19.10 0 0 0 27.00 0.01 0.06 0.06 0 0 0
October 17, 2025 17.90 18.10 18.10 0 0 0 28.00 0.01 0.06 0.06 0 1 0
October 17, 2025 16.90 17.10 17.10 0 0 0 29.00 0.01 0.07 0.07 0 0 0
October 17, 2025 15.90 16.10 16.10 0 0 0 30.00 0.01 0.08 0.08 0 1 0
October 17, 2025 14.90 15.10 15.10 0 0 0 31.00 0.02 0.10 0.10 0 0 0
October 17, 2025 13.95 14.10 14.10 0 0 0 32.00 0.02 0.12 0.12 0 12 0
October 17, 2025 12.95 13.10 13.10 0 0 0 33.00 0.02 0.15 0.15 0 2 0
October 17, 2025 11.95 12.15 12.15 0 0 0 34.00 0.03 0.17 0.17 0 0 0
October 17, 2025 11.00 11.15 11.15 0 11 0 35.00 0.06 0.21 0.21 0 37 0
October 17, 2025 10.00 10.20 10.20 0 12 0 36.00 0.09 0.24 0.24 0 21 0
October 17, 2025 9.05 9.20 9.20 0 0 0 37.00 0.19 0.27 0.27 0 18 0
October 17, 2025 8.05 8.25 8.25 0 20 0 38.00 0.23 0.31 0.31 0 30 0
October 17, 2025 7.10 7.30 7.30 0 28 0 39.00 0.28 0.38 0.38 0 0 0
October 17, 2025 6.20 6.35 6.35 0 47 0 40.00 0.36 0.45 0.45 0 16 0
October 17, 2025 5.25 5.45 5.45 0 45 0 41.00 0.47 0.54 0.54 0 0 0
October 17, 2025 4.40 4.55 4.55 0 6 0 42.00 0.59 0.68 0.68 0 1 0
October 17, 2025 3.55 3.70 3.70 0 5 0 43.00 0.77 0.86 0.86 0 0 0
October 17, 2025 2.78 2.89 2.89 0 2,626 0 44.00 1.02 1.13 1.13 0 0 0
October 17, 2025 2.10 2.19 2.19 0.37 4,025 2 45.00 1.37 1.46 1.46 0 13 0
October 17, 2025 1.51 1.60 1.60 0 16 0 46.00 1.79 1.90 1.90 0 0 0
October 17, 2025 1.04 1.12 1.12 0 41 0 47.00 2.32 2.43 2.43 0 0 0
October 17, 2025 0.67 0.75 0.75 0 13 0 48.00 2.97 3.10 3.10 0 0 0
October 17, 2025 0.39 0.49 0.49 0 0 0 49.00 3.70 3.85 3.85 0 0 0
October 17, 2025 0.22 0.31 0.31 0 0 60 50.00 4.55 4.70 4.70 0 0 0
October 17, 2025 0.02 0.15 0.15 0 0 0 52.00 6.30 6.55 6.55 0 0 0
October 17, 2025 0 0.08 0.08 0 0 0 54.00 8.30 8.55 8.55 0 0 0
November 21, 2025 17.90 18.10 18.10 0 0 0 28.00 0.01 0.09 0.09 0 8 0
November 21, 2025 16.90 17.10 17.10 0 0 0 29.00 0.02 0.12 0.12 0 0 0
November 21, 2025 15.90 16.10 16.10 0 18 0 30.00 0.02 0.14 0.14 0 0 0
November 21, 2025 14.95 15.15 15.15 0 10 0 31.00 0.02 0.17 0.17 0 1 0
November 21, 2025 13.95 14.15 14.15 0 10 0 32.00 0.04 0.19 0.19 0 2 0
November 21, 2025 12.95 13.15 13.15 0 10 0 33.00 0.06 0.23 0.23 0 0 0
November 21, 2025 12.00 12.20 12.20 0 0 0 34.00 0.09 0.27 0.27 0 0 0
November 21, 2025 11.00 11.20 11.20 0 10 0 35.00 0.18 0.29 0.29 0 12 0
November 21, 2025 10.05 10.25 10.25 0 10 0 36.00 0.22 0.28 0.28 0 10 0
November 21, 2025 9.10 9.30 9.30 0 1 0 37.00 0.28 0.38 0.38 0 20 0
November 21, 2025 8.15 8.35 8.35 0 0 0 38.00 0.35 0.45 0.45 0 0 0
November 21, 2025 7.25 7.45 7.45 0 0 0 39.00 0.44 0.54 0.54 0 0 0
November 21, 2025 6.35 6.55 6.55 0 13 0 40.00 0.54 0.63 0.63 0 0 0
November 21, 2025 5.45 5.65 5.65 0 0 0 41.00 0.66 0.76 0.76 0 0 0
November 21, 2025 4.60 4.80 4.80 0 20 0 42.00 0.81 0.93 0.93 0 0 0
November 21, 2025 3.80 4.00 4.00 0 6 0 43.00 1.03 1.14 1.14 0 0 0
November 21, 2025 3.10 3.25 3.25 0 0 0 44.00 1.30 1.42 1.42 0 1 0
November 21, 2025 2.46 2.58 2.58 0.50 110 5 45.00 1.64 1.77 1.77 0 0 0
November 21, 2025 1.88 2.00 2.00 0 28 0 46.00 2.07 2.20 2.20 0 0 0
November 21, 2025 1.38 1.51 1.51 0 40 0 47.00 2.59 2.72 2.72 0 0 0
November 21, 2025 0.99 1.12 1.12 0 0 0 48.00 3.20 3.35 3.35 0 0 0
November 21, 2025 0.67 0.80 0.80 0 3 0 49.00 3.95 4.05 4.05 0 0 0
November 21, 2025 0.45 0.57 0.57 0 35 0 50.00 4.70 4.85 4.85 0 0 0
November 21, 2025 0.17 0.29 0.29 0 0 0 52.00 6.35 6.70 6.70 0 0 0
November 21, 2025 0.02 0.16 0.16 0 0 0 54.00 8.25 8.60 8.60 0 0 0
December 19, 2025 21.85 22.10 22.10 0 10 0 24.00 0.01 0.06 0.06 0 21 0
December 19, 2025 19.85 20.05 20.05 0 10 0 26.00 0.02 0.10 0.10 0 6 0
December 19, 2025 17.90 18.10 18.10 0 0 0 28.00 0.02 0.14 0.14 0 45 0
December 19, 2025 15.90 16.15 16.15 0 10 0 30.00 0.03 0.20 0.20 0 575 0
December 19, 2025 14.90 15.15 15.15 0 0 0 31.00 0.05 0.25 0.25 0 0 0
December 19, 2025 13.95 14.20 14.20 0 0 0 32.00 0.08 0.28 0.28 0 255 0
December 19, 2025 12.95 13.20 13.20 0 0 0 33.00 0.11 0.32 0.32 0 0 0
December 19, 2025 12.00 12.25 12.25 0 11 0 34.00 0.25 0.36 0.36 -0.08 48 1
December 19, 2025 11.05 11.30 11.30 0 0 0 35.00 0.29 0.40 0.40 0 0 0
December 19, 2025 10.10 10.30 10.30 0 40 0 36.00 0.34 0.47 0.47 0 55 0
December 19, 2025 9.15 9.40 9.40 0 0 0 37.00 0.42 0.53 0.53 0 0 0
December 19, 2025 8.20 8.45 8.45 0.80 209 150 38.00 0.51 0.64 0.64 0 45 0
December 19, 2025 7.30 7.55 7.55 0 0 0 39.00 0.62 0.71 0.71 0 15 0
December 19, 2025 6.40 6.60 6.60 0 78 0 40.00 0.76 0.86 0.86 0 127 0
December 19, 2025 5.55 5.75 5.75 0 5 0 41.00 0.90 1.02 1.02 0 5 0
December 19, 2025 4.75 4.95 4.95 0 857 0 42.00 1.08 1.22 1.22 0 22 0
December 19, 2025 4.00 4.20 4.20 0 50 0 43.00 1.32 1.48 1.48 0 0 0
December 19, 2025 3.25 3.45 3.45 0 81 0 44.00 1.63 1.79 1.79 0 7 0
December 19, 2025 2.61 2.79 2.79 0 58 0 45.00 2.01 2.19 2.19 0 30 0
December 19, 2025 2.05 2.22 2.22 0 10 0 46.00 2.48 2.64 2.64 0 29 0
December 19, 2025 1.57 1.74 1.74 0.06 1 1 47.00 2.99 3.20 3.20 0 0 0
December 19, 2025 1.19 1.33 1.33 0 66 0 48.00 3.60 3.75 3.75 0 1 0
December 19, 2025 0.85 1.00 1.00 0 0 0 49.00 4.25 4.50 4.50 -0.90 0 1
December 19, 2025 0.59 0.73 0.73 0 12 0 50.00 5.00 5.20 5.20 0 153 0
December 19, 2025 0.27 0.40 0.40 0 0 0 52.00 6.70 6.90 6.90 0 0 0
December 19, 2025 0.08 0.23 0.23 0 0 0 54.00 8.45 8.75 8.75 0 0 0
December 19, 2025 0.02 0.18 0.18 0 0 0 55.00 9.40 9.70 9.70 0 14 0
January 16, 2026 20.85 21.15 21.15 0 0 0 25.00 0.02 0.10 0.10 0 12 0
January 16, 2026 19.85 20.15 20.15 0 0 0 26.00 0.02 0.13 0.13 0 20 0
January 16, 2026 18.85 19.15 19.15 0 0 0 27.00 0.02 0.15 0.15 0 0 0
January 16, 2026 17.85 18.15 18.15 0 25 0 28.00 0.02 0.18 0.18 0 10 0
January 16, 2026 16.90 17.20 17.20 0 105 0 29.00 0.03 0.21 0.21 0 35 0
January 16, 2026 15.90 16.20 16.20 0.20 187 45 30.00 0.16 0.21 0.21 0 20,572 0
January 16, 2026 14.00 14.25 14.25 0 105 0 32.00 0.22 0.32 0.32 0 5,107 0
January 16, 2026 12.05 12.30 12.30 0 18 0 34.00 0.27 0.40 0.40 0 21 0
January 16, 2026 10.10 10.40 10.40 0.30 101 1 36.00 0.35 0.53 0.53 0 27 0
January 16, 2026 8.25 8.55 8.55 0 160 0 38.00 0.54 0.67 0.67 -0.10 2,546 5
January 16, 2026 6.45 6.60 6.60 0.65 918 7 40.00 0.76 0.93 0.93 -0.21 13,986 2
January 16, 2026 4.80 4.95 4.95 0.60 105 10 42.00 1.15 1.25 1.25 -0.13 2,063 10
January 16, 2026 3.35 3.55 3.55 0 225 0 44.00 1.72 1.90 1.90 0 5,212 0
January 16, 2026 2.15 2.32 2.32 0.35 132 140 46.00 2.55 2.73 2.73 0 1 0
January 16, 2026 1.33 1.42 1.42 0.38 56 7 48.00 3.65 3.90 3.90 0 0 0
January 16, 2026 0.67 0.84 0.84 0 2,865 2 50.00 5.05 5.30 5.30 0 2,851 0
January 16, 2026 0.32 0.44 0.44 0 1,634 0 52.00 6.70 7.00 7.00 0 4,345 0
January 16, 2026 0.22 0.36 0.36 0 20 0 53.00 7.55 7.90 7.90 0 2,110 0
January 16, 2026 0.14 0.25 0.25 0 3,262 0 54.00 8.45 8.80 8.80 0 5,644 0
January 16, 2026 0.09 0.20 0.20 0 123 0 55.00 9.40 9.75 9.75 0 170 0
January 16, 2026 0.02 0.09 0.09 0 535 0 58.00 12.30 12.65 12.65 0 2,002 0
January 16, 2026 0 0.07 0.07 -0.01 330 14 60.00 14.30 14.60 14.60 0 1,039 0
March 20, 2026 21.90 22.15 22.15 0 25 0 24.00 0.14 0.21 0.21 0 35 0
March 20, 2026 19.90 20.15 20.15 0 0 0 26.00 0.18 0.27 0.27 0 0 0
March 20, 2026 17.95 18.20 18.20 0.35 0 25 28.00 0.22 0.37 0.37 0 46 0
March 20, 2026 15.95 16.25 16.25 0 100 0 30.00 0.26 0.46 0.46 0 52 0
March 20, 2026 14.00 14.30 14.30 0 8 0 32.00 0.31 0.57 0.57 0 69 0
March 20, 2026 12.05 12.40 12.40 0 11 0 34.00 0.42 0.73 0.73 0 454 0
March 20, 2026 10.15 10.50 10.50 0 14 0 36.00 0.60 0.89 0.89 0 89 0
March 20, 2026 8.35 8.75 8.75 0.65 15 1 38.00 0.80 1.07 1.07 0 20 0
March 20, 2026 6.65 7.05 7.05 0.40 11 1 40.00 1.16 1.43 1.43 0 146 0
March 20, 2026 5.10 5.50 5.50 0 6 0 42.00 1.60 1.90 1.90 0 25 0
March 20, 2026 3.70 4.10 4.10 0.30 325 5 44.00 2.24 2.54 2.54 0 4 0
March 20, 2026 2.57 2.84 2.84 -0.07 54 1 46.00 3.10 3.45 3.45 0 1,285 0
March 20, 2026 1.66 1.94 1.94 0 2 0 48.00 4.20 4.55 4.55 0 30 0
March 20, 2026 1.01 1.30 1.30 0 3 0 50.00 5.55 5.95 5.95 0 0 0
June 19, 2026 15.95 16.25 16.25 0 0 0 30.00 0.37 0.62 0.62 0 0 0
June 19, 2026 14.00 14.35 14.35 0 0 0 32.00 0.44 0.75 0.75 0 0 0
June 19, 2026 12.10 12.45 12.45 0 0 0 34.00 0.57 0.93 0.93 0 0 0
June 19, 2026 11.15 11.55 11.55 0 2,083 0 35.00 0.70 1.01 1.01 0 7,006 0
June 19, 2026 10.20 10.60 10.60 0 0 0 36.00 0.79 1.09 1.09 0 0 0
June 19, 2026 8.45 8.85 8.85 0 0 0 38.00 1.07 1.44 1.44 0 6 0
June 19, 2026 6.85 7.35 7.35 0 1,828 0 40.00 1.47 1.86 1.86 0 205 0
June 19, 2026 5.35 5.80 5.80 0 0 0 42.00 2.10 2.36 2.36 0 0 0
June 19, 2026 4.00 4.50 4.50 0 91 0 44.00 2.68 3.10 3.10 0 0 0
June 19, 2026 3.45 3.90 3.90 0.25 18 1 45.00 3.10 3.55 3.55 0 7,054 0
June 19, 2026 2.92 3.40 3.40 0 12 0 46.00 3.55 4.00 4.00 0 0 0
June 19, 2026 2.02 2.49 2.49 0 16 0 48.00 4.65 4.95 4.95 0 0 0
June 19, 2026 1.33 1.80 1.80 0 7,552 0 50.00 6.00 6.25 6.25 0 7,570 0
June 19, 2026 0.40 0.82 0.82 0.03 12 10 55.00 9.75 10.30 10.30 0 12 0
January 15, 2027 20.85 21.25 21.25 0 521 0 25.00 0.33 0.45 0.45 0 8,022 0
January 15, 2027 15.95 16.15 16.15 0 539 0 30.00 0.61 1.01 1.01 0 3,376 0
January 15, 2027 14.00 14.40 14.40 0 135 0 32.00 0.75 1.27 1.27 -0.07 12,039 3,010
January 15, 2027 13.05 13.55 13.55 0 76 0 33.00 0.93 1.33 1.33 0 86 0
January 15, 2027 12.15 12.65 12.65 0 391 0 34.00 1.06 1.48 1.48 0 57 0
January 15, 2027 11.30 11.80 11.80 0 315 0 35.00 1.18 1.64 1.64 0 4,064 0
January 15, 2027 10.45 10.70 10.70 0.15 1,176 2 36.00 1.50 1.84 1.84 0 7,205 0
January 15, 2027 8.75 9.35 9.35 0 6 0 38.00 2.00 2.29 2.29 0 0 0
January 15, 2027 7.20 7.90 7.90 0.20 558 35 40.00 2.25 2.80 2.80 0 3,413 0
January 15, 2027 4.75 5.35 5.35 0.25 820 60 44.00 3.70 4.30 4.30 0 7,010 0
January 15, 2027 4.20 4.50 4.50 0 226 0 45.00 4.15 4.75 4.75 -0.65 15,508 3,010
January 15, 2027 3.70 4.35 4.35 0 129 0 46.00 4.65 5.25 5.25 0 120 0
January 15, 2027 3.20 3.85 3.85 0 92 0 47.00 5.15 5.80 5.80 0 4,000 0
January 15, 2027 2.84 3.50 3.50 0.22 156 10 48.00 5.70 6.35 6.35 0 22,016 0
January 15, 2027 2.45 3.05 3.05 0 5 0 49.00 6.30 6.95 6.95 0 25 0
January 15, 2027 2.04 2.27 2.27 0 4,332 0 50.00 6.95 7.60 7.60 0 3,560 0
January 15, 2027 1.81 2.30 2.30 0 279 600 51.00 7.65 8.10 8.10 0 30 0
January 15, 2027 1.53 2.12 2.12 0 1,073 0 52.00 8.35 8.80 8.80 0 3,077 0
January 15, 2027 1.30 1.87 1.87 0 92 0 53.00 9.10 9.55 9.55 0 2,030 0
January 15, 2027 1.09 1.64 1.64 0 22 0 54.00 9.75 10.15 10.15 0 595 0
January 15, 2027 0.91 1.10 1.10 0 250 0 55.00 10.55 10.95 10.95 0 2,011 0
January 15, 2027 0.34 0.60 0.60 0 20,146 0 60.00 14.85 15.25 15.25 0 1,002 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.