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

SU – Suncor Energy Inc.

Last update: June 15, 2025 at 7:24 a.m.   (Real-time)

  • Last price: 55.670
  • Net change: 2.500
  • Bid price: 55.550
  • Ask price: 55.700
  • 30-day historical volatility: 27.04%
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: 66,702
Volume: 3,550
Open interest: 138,098
Volume: 1,124
June 27, 2025 (Weekly) 11.15 11.30 11.30 0 0 0 44.50 0 0.06 0.06 0 96 0
June 27, 2025 (Weekly) 10.65 10.80 10.80 0 0 0 45.00 0 0.06 0.06 0 38 0
June 27, 2025 (Weekly) 10.15 10.30 10.30 0 0 0 45.50 0 0.06 0.06 0 0 0
June 27, 2025 (Weekly) 9.65 9.80 9.80 0 0 0 46.00 0 0.06 0.06 0 22 0
June 27, 2025 (Weekly) 9.15 9.35 9.35 0 0 0 46.50 0 0.06 0.06 0 31 0
June 27, 2025 (Weekly) 8.65 8.85 8.85 0 0 0 47.00 0 0.06 0.06 -0.02 63 4
June 27, 2025 (Weekly) 8.20 8.35 8.35 0 0 0 47.50 0 0.06 0.06 0 41 0
June 27, 2025 (Weekly) 7.70 7.85 7.85 0 0 0 48.00 0 0.07 0.07 0 3 0
June 27, 2025 (Weekly) 7.20 7.35 7.35 0 0 0 48.50 0 0.07 0.07 0 0 0
June 27, 2025 (Weekly) 6.70 6.85 6.85 0 34 0 49.00 0 0.08 0.08 0 2 0
June 27, 2025 (Weekly) 6.20 6.35 6.35 1.05 1,015 10 49.50 0 0.09 0.09 0 0 0
June 27, 2025 (Weekly) 5.70 5.90 5.90 0 766 0 50.00 0.06 0.10 0.10 -0.08 20 50
June 27, 2025 (Weekly) 4.75 4.90 4.90 0 53 4 51.00 0.07 0.14 0.14 0 1 0
June 27, 2025 (Weekly) 3.80 3.95 3.95 1.48 67 16 52.00 0.12 0.19 0.19 0 14 0
June 27, 2025 (Weekly) 2.87 3.05 3.05 0 2,261 0 53.00 0.21 0.27 0.27 -0.45 7 22
June 27, 2025 (Weekly) 2.06 2.20 2.20 0 0 0 54.00 0.38 0.46 0.46 -0.75 0 42
June 27, 2025 (Weekly) 1.35 1.48 1.48 0.98 124 135 55.00 0.66 0.74 0.74 -0.98 0 36
June 27, 2025 (Weekly) 0.81 0.92 0.92 0.64 0 151 56.00 1.11 1.18 1.18 -1.42 0 14
June 27, 2025 (Weekly) 0.44 0.54 0.54 0.31 0 227 57.00 1.71 1.82 1.82 -1.65 0 12
July 4, 2025 (Weekly) 8.70 8.85 8.85 0 3 0 47.00 0 0.08 0.08 0 17 0
July 4, 2025 (Weekly) 8.20 8.35 8.35 0 10 0 47.50 0 0.09 0.09 0 2 0
July 4, 2025 (Weekly) 7.70 7.90 7.90 0 0 0 48.00 0.02 0.09 0.09 0 1 0
July 4, 2025 (Weekly) 7.25 7.40 7.40 0 0 0 48.50 0.02 0.11 0.11 0 10 0
July 4, 2025 (Weekly) 6.75 6.90 6.90 0 0 0 49.00 0.02 0.12 0.12 0 0 0
July 4, 2025 (Weekly) 6.25 6.40 6.40 0 1,000 0 49.50 0.02 0.13 0.13 0 0 0
July 4, 2025 (Weekly) 5.75 5.95 5.95 0 19 0 50.00 0.06 0.16 0.16 0 20 0
July 4, 2025 (Weekly) 4.80 4.95 4.95 0 1,247 0 51.00 0.12 0.19 0.19 0 52 0
July 4, 2025 (Weekly) 3.85 4.05 4.05 1.53 179 74 52.00 0.18 0.26 0.26 0 0 0
July 4, 2025 (Weekly) 3.00 3.15 3.15 1.75 119 14 53.00 0.29 0.38 0.38 0 100 0
July 4, 2025 (Weekly) 2.21 2.34 2.34 0 13 0 54.00 0.49 0.58 0.58 -0.66 0 10
July 4, 2025 (Weekly) 1.52 1.63 1.63 1.14 45 62 55.00 0.76 0.87 0.87 -1.05 0 17
July 4, 2025 (Weekly) 0.96 1.07 1.07 0.71 0 8 56.00 1.20 1.31 1.31 0 0 0
July 4, 2025 (Weekly) 0.55 0.65 0.65 0 0 0 57.00 1.84 1.92 1.92 0 0 0
July 11, 2025 (Weekly) 8.75 8.90 8.90 0 20 0 47.00 0.02 0.11 0.11 0 0 0
July 11, 2025 (Weekly) 8.30 8.45 8.45 0 20 0 47.50 0.02 0.12 0.12 0 0 0
July 11, 2025 (Weekly) 7.80 7.95 7.95 0 10 0 48.00 0.05 0.13 0.13 0 2 0
July 11, 2025 (Weekly) 7.30 7.45 7.45 0 0 0 48.50 0.02 0.15 0.15 0 10 0
July 11, 2025 (Weekly) 6.80 6.95 6.95 0 0 0 49.00 0.03 0.17 0.17 0 2 0
July 11, 2025 (Weekly) 6.30 6.50 6.50 0 13 0 49.50 0.10 0.19 0.19 0 12 0
July 11, 2025 (Weekly) 5.85 6.00 6.00 0 7 1 50.00 0.13 0.20 0.20 0 35 0
July 11, 2025 (Weekly) 4.90 5.10 5.10 0 554 0 51.00 0.18 0.26 0.26 0 0 0
July 11, 2025 (Weekly) 4.00 4.15 4.15 1.75 186 4 52.00 0.27 0.35 0.35 0 1 0
July 11, 2025 (Weekly) 3.15 3.30 3.30 1.17 209 25 53.00 0.38 0.50 0.50 -0.59 2 10
July 11, 2025 (Weekly) 2.36 2.50 2.50 0 2,219 0 54.00 0.61 0.72 0.72 0 0 0
July 11, 2025 (Weekly) 1.69 1.80 1.80 0.78 0 47 55.00 0.93 1.02 1.02 -0.88 10 50
July 11, 2025 (Weekly) 1.13 1.25 1.25 0.76 0 85 56.00 1.34 1.46 1.46 -1.17 0 40
July 11, 2025 (Weekly) 0.70 0.81 0.81 0.50 0 467 57.00 1.91 2.04 2.04 0 0 0
July 25, 2025 (Weekly) 7.90 8.10 8.10 0 0 0 48.00 0.11 0.23 0.23 0 3 0
July 25, 2025 (Weekly) 7.40 7.60 7.60 0 0 0 48.50 0.15 0.26 0.26 -0.13 42 1
July 25, 2025 (Weekly) 6.95 7.15 7.15 0 0 0 49.00 0.17 0.28 0.28 0 0 0
July 25, 2025 (Weekly) 6.45 6.65 6.65 0 0 0 49.50 0.21 0.31 0.31 0 10 0
July 25, 2025 (Weekly) 6.00 6.20 6.20 0 0 0 50.00 0.26 0.34 0.34 0 12 0
July 25, 2025 (Weekly) 5.15 5.30 5.30 0 12 0 51.00 0.36 0.42 0.42 0 11 0
July 25, 2025 (Weekly) 4.25 4.45 4.45 0 6 0 52.00 0.47 0.56 0.56 0 14 0
July 25, 2025 (Weekly) 3.45 3.60 3.60 1.63 1,522 8 53.00 0.64 0.74 0.74 0 0 0
July 25, 2025 (Weekly) 2.71 2.83 2.83 0 7 0 54.00 0.88 0.98 0.98 0 0 0
July 25, 2025 (Weekly) 2.02 2.16 2.16 0 0 0 55.00 1.22 1.31 1.31 0 0 0
July 25, 2025 (Weekly) 1.45 1.58 1.58 0.72 0 16 56.00 1.65 1.73 1.73 0 0 0
July 25, 2025 (Weekly) 0.99 1.12 1.12 0.46 0 8 57.00 2.15 2.28 2.28 0 0 0
August 1, 2025 (Weekly) 6.55 6.80 6.80 0 0 0 49.50 0.29 0.37 0.37 0 0 0
August 1, 2025 (Weekly) 6.10 6.30 6.30 0 0 0 50.00 0.31 0.41 0.41 0 0 0
August 1, 2025 (Weekly) 5.25 5.40 5.40 0 0 0 51.00 0.45 0.51 0.51 0 0 0
August 1, 2025 (Weekly) 4.40 4.55 4.55 0 0 0 52.00 0.56 0.65 0.65 0 0 0
August 1, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 53.00 0.75 0.84 0.84 0 0 0
August 1, 2025 (Weekly) 2.86 2.98 2.98 0 0 0 54.00 1.00 1.09 1.09 0 0 0
August 1, 2025 (Weekly) 2.19 2.30 2.30 0 0 0 55.00 1.32 1.43 1.43 0 0 0
August 1, 2025 (Weekly) 1.60 1.72 1.72 0 0 0 56.00 1.74 1.85 1.85 0 0 0
August 1, 2025 (Weekly) 1.13 1.25 1.25 0.74 10 11 57.00 2.31 2.38 2.38 0 0 0
June 20, 2025 21.60 21.75 21.75 0 0 0 34.00 0 0.06 0.06 0 22 0
June 20, 2025 20.60 20.80 20.80 0 0 0 35.00 0 0.06 0.06 0 5 0
June 20, 2025 19.60 19.80 19.80 0 0 0 36.00 0 0.06 0.06 0 7 0
June 20, 2025 18.60 18.80 18.80 0 0 0 37.00 0 0.06 0.06 0 10 0
June 20, 2025 17.60 17.80 17.80 0 0 0 38.00 0 0.06 0.06 0 5 0
June 20, 2025 16.60 16.80 16.80 0 0 0 39.00 0 0.07 0.07 0 202 0
June 20, 2025 15.60 15.80 15.80 0 0 0 40.00 0 0.06 0.06 0 656 0
June 20, 2025 14.60 14.80 14.80 0 0 0 41.00 0 0.06 0.06 0 170 0
June 20, 2025 13.60 13.80 13.80 0 0 0 42.00 0 0.06 0.06 0 284 0
June 20, 2025 12.60 12.80 12.80 0 0 0 43.00 0 0.05 0.05 0 104 0
June 20, 2025 11.60 11.80 11.80 0 0 0 44.00 0 0.06 0.06 0 86 0
June 20, 2025 10.65 10.80 10.80 0 0 0 45.00 0 0.06 0.06 0 132 0
June 20, 2025 9.65 9.80 9.80 0 0 0 46.00 0 0.06 0.06 0 177 0
June 20, 2025 8.65 8.80 8.80 0 35 0 47.00 0 0.05 0.05 0 324 0
June 20, 2025 7.65 7.80 7.80 1.25 76 3 48.00 0 0.06 0.06 0 60 0
June 20, 2025 6.65 6.80 6.80 0 1,220 0 49.00 0 0.07 0.07 0 150 0
June 20, 2025 5.65 5.80 5.80 1.85 826 20 50.00 0 0.09 0.09 -0.03 236 100
June 20, 2025 3.75 3.85 3.85 1.73 1,842 7 52.00 0.06 0.15 0.15 -0.13 206 82
June 20, 2025 1.91 2.04 2.04 1.18 1,583 59 54.00 0.26 0.34 0.34 -0.80 34 3
June 20, 2025 1.19 1.28 1.28 0.68 370 55 55.00 0.54 0.60 0.60 -1.39 57 127
June 20, 2025 0.65 0.70 0.70 0.52 7,275 170 56.00 0.98 1.03 1.03 -1.77 179 207
June 20, 2025 0.12 0.20 0.20 0.11 507 114 58.00 2.41 2.56 2.56 0 0 0
June 20, 2025 0 0.10 0.10 0.02 623 53 60.00 4.30 4.40 4.40 0 81 0
June 20, 2025 0 0.09 0.09 0 7,232 0 62.00 6.25 6.40 6.40 0 0 0
June 20, 2025 0 0.08 0.08 0 25 0 64.00 8.25 8.40 8.40 0 0 0
June 20, 2025 0 0.08 0.08 0 158 0 65.00 9.25 9.40 9.40 0 0 0
June 20, 2025 0 0.07 0.07 0 5 0 66.00 10.25 10.40 10.40 0 0 0
June 20, 2025 0 0.07 0.07 0 2 0 68.00 12.25 12.45 12.45 0 0 0
June 20, 2025 0 0.06 0.06 0 0 0 70.00 14.25 14.45 14.45 0 0 0
July 18, 2025 21.70 21.85 21.85 0 7 0 34.00 0 0.06 0.06 0 0 0
July 18, 2025 20.70 20.85 20.85 0 0 0 35.00 0 0.06 0.06 0 2 0
July 18, 2025 19.70 19.85 19.85 0 0 0 36.00 0 0.06 0.06 0 2 0
July 18, 2025 18.70 18.85 18.85 0 0 0 37.00 0 0.06 0.06 0 8 0
July 18, 2025 17.70 17.85 17.85 0 0 0 38.00 0 0.06 0.06 0 0 0
July 18, 2025 16.70 16.85 16.85 0 0 0 39.00 0.02 0.06 0.06 0 30 0
July 18, 2025 15.75 15.90 15.90 0 3 0 40.00 0 0.06 0.06 0 3,050 0
July 18, 2025 14.75 14.90 14.90 0 0 0 41.00 0 0.07 0.07 0 3 0
July 18, 2025 13.75 13.90 13.90 0 0 0 42.00 0.02 0.07 0.07 0 67 0
July 18, 2025 12.75 12.90 12.90 0 0 0 43.00 0.02 0.08 0.08 0 17 0
July 18, 2025 11.75 11.90 11.90 0 0 0 44.00 0.02 0.08 0.08 0 195 0
July 18, 2025 10.80 10.95 10.95 0 0 0 45.00 0.02 0.11 0.11 -0.06 193 7
July 18, 2025 9.80 9.95 9.95 0 0 0 46.00 0.06 0.11 0.11 0 333 0
July 18, 2025 8.80 9.00 9.00 1.85 18 10 47.00 0.02 0.14 0.14 0 59 0
July 18, 2025 7.85 8.00 8.00 1.30 75 12 48.00 0.04 0.19 0.19 -0.11 240 1
July 18, 2025 6.90 7.05 7.05 0 33 0 49.00 0.15 0.23 0.23 0 26 0
July 18, 2025 5.95 6.10 6.10 1.65 247 78 50.00 0.19 0.27 0.27 0 123 0
July 18, 2025 4.10 4.30 4.30 1.77 7,620 92 52.00 0.38 0.45 0.45 -0.44 76 15
July 18, 2025 2.52 2.66 2.66 0.97 585 17 54.00 0.74 0.84 0.84 -0.72 59 3
July 18, 2025 1.25 1.39 1.39 0.91 209 140 56.00 1.46 1.60 1.60 0 0 0
July 18, 2025 0.50 0.62 0.62 0.37 70 7 58.00 2.74 2.84 2.84 0 0 0
July 18, 2025 0.14 0.24 0.24 0.06 235 4 60.00 4.40 4.55 4.55 0 0 0
July 18, 2025 0.07 0.12 0.12 0.03 21 38 62.00 6.30 6.45 6.45 0 9 0
July 18, 2025 0 0.08 0.08 -0.02 19 160 64.00 8.25 8.45 8.45 0 0 0
July 18, 2025 0 0.07 0.07 0 0 0 66.00 10.25 10.45 10.45 0 0 0
July 18, 2025 0 0.06 0.06 0 2 0 68.00 12.25 12.45 12.45 0 0 0
July 18, 2025 0 0.06 0.06 0 0 0 70.00 14.25 14.45 14.45 0 0 0
August 15, 2025 21.80 21.95 21.95 0 37 0 34.00 0.02 0.06 0.06 0 1 0
August 15, 2025 20.80 20.95 20.95 0 7 0 35.00 0.02 0.07 0.07 -0.03 0 10
August 15, 2025 19.80 19.95 19.95 0 10 0 36.00 0.05 0.07 0.07 0 0 0
August 15, 2025 18.80 18.95 18.95 0 0 0 37.00 0.06 0.08 0.08 0 10 0
August 15, 2025 17.85 18.00 18.00 0 10 0 38.00 0.06 0.09 0.09 0 0 0
August 15, 2025 16.85 17.00 17.00 0 10 0 39.00 0.02 0.10 0.10 0 68 0
August 15, 2025 15.85 16.00 16.00 0 0 0 40.00 0.02 0.11 0.11 0 57 0
August 15, 2025 14.85 15.05 15.05 0 0 0 41.00 0.02 0.13 0.13 0 37 0
August 15, 2025 13.90 14.05 14.05 0 20 0 42.00 0.05 0.16 0.16 0 31 0
August 15, 2025 12.90 13.10 13.10 0 60 0 43.00 0.07 0.19 0.19 0 60 0
August 15, 2025 11.95 12.10 12.10 0 0 0 44.00 0.09 0.22 0.22 0 32 0
August 15, 2025 10.95 11.15 11.15 0 10 0 45.00 0.16 0.26 0.26 0 17 0
August 15, 2025 10.00 10.20 10.20 0 20 0 46.00 0.16 0.28 0.28 -0.08 107 6
August 15, 2025 9.05 9.25 9.25 1.65 70 7 47.00 0.24 0.32 0.32 -0.12 114 1
August 15, 2025 8.15 8.30 8.30 0 71 0 48.00 0.30 0.38 0.38 0 61 0
August 15, 2025 7.20 7.35 7.35 0 2,984 0 49.00 0.39 0.46 0.46 0 25 0
August 15, 2025 6.30 6.50 6.50 1.45 165 28 50.00 0.49 0.55 0.55 0 110 0
August 15, 2025 4.65 4.75 4.75 1.63 217 4 52.00 0.79 0.87 0.87 -0.44 760 8
August 15, 2025 3.15 3.25 3.25 1.30 302 151 54.00 1.27 1.33 1.33 -0.60 79 20
August 15, 2025 1.92 2.02 2.02 0.65 283 126 56.00 2.00 2.10 2.10 0 20 0
August 15, 2025 1.03 1.13 1.13 0.44 29 27 58.00 3.15 3.25 3.25 0 0 0
August 15, 2025 0.49 0.57 0.57 0.23 6 12 60.00 4.60 4.75 4.75 0 0 0
August 15, 2025 0.19 0.27 0.27 0 55 0 62.00 6.35 6.50 6.50 0 0 0
August 15, 2025 0.04 0.15 0.15 0 0 0 64.00 8.20 8.45 8.45 0 0 0
August 15, 2025 0.02 0.10 0.10 0 0 0 66.00 10.25 10.45 10.45 0 0 0
August 15, 2025 0 0.07 0.07 0 46 0 68.00 12.25 12.45 12.45 0 0 0
September 19, 2025 21.85 22.00 22.00 0 0 0 34.00 0.02 0.10 0.10 0 0 0
September 19, 2025 20.85 21.00 21.00 0 0 0 35.00 0.02 0.11 0.11 0 0 0
September 19, 2025 19.85 20.05 20.05 0 0 0 36.00 0.02 0.13 0.13 0 10 0
September 19, 2025 18.90 19.05 19.05 0 0 0 37.00 0.03 0.15 0.15 0 0 0
September 19, 2025 17.90 18.05 18.05 0 0 0 38.00 0.05 0.18 0.18 0 123 0
September 19, 2025 16.90 17.10 17.10 0 0 0 39.00 0.07 0.21 0.21 0 0 0
September 19, 2025 15.95 16.15 16.15 0 35 0 40.00 0.09 0.23 0.23 0 255 0
September 19, 2025 14.95 15.20 15.20 0 0 0 41.00 0.19 0.27 0.27 0 3 0
September 19, 2025 14.00 14.20 14.20 0 7 0 42.00 0.23 0.31 0.31 0 15 0
September 19, 2025 13.00 13.20 13.20 0 0 0 43.00 0.20 0.35 0.35 0 10 0
September 19, 2025 12.05 12.30 12.30 0 13 0 44.00 0.29 0.38 0.38 -0.11 55 5
September 19, 2025 11.10 11.30 11.30 0 7 0 45.00 0.32 0.43 0.43 0 77 0
September 19, 2025 10.15 10.35 10.35 0 62 0 46.00 0.39 0.48 0.48 0 49 0
September 19, 2025 9.25 9.45 9.45 1.35 1,011 10 47.00 0.47 0.56 0.56 0 38 0
September 19, 2025 8.30 8.50 8.50 0 38 0 48.00 0.59 0.65 0.65 0 123 0
September 19, 2025 7.40 7.60 7.60 0 75 0 49.00 0.71 0.77 0.77 -0.35 15 32
September 19, 2025 6.55 6.75 6.75 1.60 172 1 50.00 0.83 0.92 0.92 -0.41 449 32
September 19, 2025 4.95 5.10 5.10 1.45 178 7 52.00 1.25 1.32 1.32 0 169 0
September 19, 2025 3.50 3.65 3.65 1.15 215 43 54.00 1.82 1.92 1.92 0 40 0
September 19, 2025 2.86 2.98 2.98 0.49 551 3 55.00 2.22 2.32 2.32 -1.03 112 44
September 19, 2025 2.30 2.41 2.41 0.81 15 35 56.00 2.68 2.77 2.77 0 0 0
September 19, 2025 1.39 1.50 1.50 0.71 15 51 58.00 3.80 3.95 3.95 0 20 0
September 19, 2025 0.76 0.85 0.85 0.31 265 15 60.00 5.20 5.35 5.35 0 38 0
September 19, 2025 0.39 0.46 0.46 0.19 6 5 62.00 6.85 7.00 7.00 0 0 0
September 19, 2025 0.16 0.25 0.25 0 0 0 64.00 8.50 8.85 8.85 0 0 0
September 19, 2025 0.10 0.19 0.19 0 96 0 65.00 9.55 9.80 9.80 0 61 0
September 19, 2025 0.04 0.15 0.15 0 0 0 66.00 10.45 10.75 10.75 0 0 0
September 19, 2025 0.02 0.11 0.11 0 50 0 68.00 12.40 12.65 12.65 -2.30 0 20
September 19, 2025 0 0.08 0.08 0 32 0 70.00 14.45 14.65 14.65 0 10 0
October 17, 2025 21.85 22.05 22.05 0 0 0 34.00 0.07 0.16 0.16 0 0 0
October 17, 2025 20.85 21.05 21.05 0 0 0 35.00 0.04 0.18 0.18 0 0 0
October 17, 2025 19.85 20.10 20.10 0 0 0 36.00 0.06 0.21 0.21 0 0 0
October 17, 2025 18.85 19.10 19.10 0 0 0 37.00 0.09 0.23 0.23 0 0 0
October 17, 2025 17.90 18.10 18.10 0 0 0 38.00 0.12 0.26 0.26 0 0 0
October 17, 2025 16.90 17.15 17.15 0 0 0 39.00 0.15 0.30 0.30 0 10 0
October 17, 2025 15.95 16.20 16.20 0 0 0 40.00 0.22 0.33 0.33 0 30 0
October 17, 2025 15.00 15.25 15.25 0 0 0 41.00 0.26 0.38 0.38 0 1 0
October 17, 2025 14.00 14.25 14.25 0 0 0 42.00 0.29 0.40 0.40 0 18 0
October 17, 2025 13.05 13.30 13.30 0 0 0 43.00 0.34 0.44 0.44 0 0 0
October 17, 2025 12.10 12.35 12.35 0 0 0 44.00 0.40 0.49 0.49 0 10 0
October 17, 2025 11.20 11.40 11.40 0 3 0 45.00 0.46 0.56 0.56 0 21 0
October 17, 2025 10.25 10.45 10.45 0 0 0 46.00 0.56 0.63 0.63 0 10 0
October 17, 2025 9.35 9.55 9.55 0 0 0 47.00 0.65 0.72 0.72 0 12 0
October 17, 2025 8.40 8.65 8.65 0 12 0 48.00 0.77 0.84 0.84 0 0 0
October 17, 2025 7.55 7.75 7.75 1.50 8 1 49.00 0.90 0.99 0.99 0 10 0
October 17, 2025 6.75 6.95 6.95 1.05 9 5 50.00 1.07 1.16 1.16 0 10 0
October 17, 2025 5.20 5.35 5.35 0 80 0 52.00 1.51 1.63 1.63 0 5 0
October 17, 2025 3.80 3.90 3.90 0 75 0 54.00 2.13 2.26 2.26 0 0 0
October 17, 2025 2.62 2.72 2.72 0 12 0 56.00 2.99 3.10 3.10 -1.35 0 10
October 17, 2025 1.70 1.82 1.82 0.54 147 4 58.00 4.05 4.20 4.20 0 0 0
October 17, 2025 1.04 1.11 1.11 0.39 1 253 60.00 5.40 5.55 5.55 0 0 0
October 17, 2025 0.59 0.68 0.68 0 0 0 62.00 6.95 7.20 7.20 0 0 0
October 17, 2025 0.33 0.40 0.40 0 0 0 64.00 8.70 9.00 9.00 0 0 0
November 21, 2025 16.95 17.25 17.25 0 0 0 39.00 0.27 0.43 0.43 0 5 0
November 21, 2025 16.00 16.25 16.25 0 0 0 40.00 0.29 0.50 0.50 0 0 0
November 21, 2025 15.05 15.30 15.30 0 0 0 41.00 0.37 0.47 0.47 0 0 0
November 21, 2025 14.10 14.35 14.35 0 0 0 42.00 0.42 0.53 0.53 0 10 0
November 21, 2025 13.15 13.40 13.40 0 0 0 43.00 0.49 0.60 0.60 0 5 0
November 21, 2025 12.25 12.50 12.50 0 0 0 44.00 0.56 0.67 0.67 0 4 0
November 21, 2025 11.35 11.55 11.55 0 0 0 45.00 0.65 0.76 0.76 0 2 0
November 21, 2025 10.45 10.65 10.65 0 0 0 46.00 0.76 0.86 0.86 0 1 0
November 21, 2025 9.55 9.75 9.75 0 0 0 47.00 0.88 0.99 0.99 0 0 0
November 21, 2025 8.70 8.90 8.90 0 0 0 48.00 1.05 1.14 1.14 0 11 0
November 21, 2025 7.90 8.10 8.10 0 18 0 49.00 1.19 1.32 1.32 0 1 0
November 21, 2025 7.10 7.25 7.25 0 8 0 50.00 1.37 1.52 1.52 -0.42 31 2
November 21, 2025 5.60 5.75 5.75 0 78 0 52.00 1.86 2.02 2.02 0 12 0
November 21, 2025 4.25 4.35 4.35 0 80 0 54.00 2.53 2.67 2.67 0 0 0
November 21, 2025 3.10 3.20 3.20 0 18 0 56.00 3.35 3.50 3.50 0 22 0
November 21, 2025 2.18 2.35 2.35 0 55 0 58.00 4.40 4.60 4.60 0 0 0
November 21, 2025 1.45 1.55 1.55 0 6 0 60.00 5.70 5.95 5.95 0 0 0
November 21, 2025 0.94 1.02 1.02 0 0 0 62.00 7.20 7.40 7.40 0 0 0
November 21, 2025 0.58 0.68 0.68 0 0 0 64.00 8.85 9.15 9.15 0 0 0
December 19, 2025 21.85 22.10 22.10 1.75 0 10 34.00 0.15 0.32 0.32 0 23 0
December 19, 2025 19.90 20.15 20.15 0 0 0 36.00 0.25 0.40 0.40 0 15 0
December 19, 2025 17.95 18.25 18.25 0 0 0 38.00 0.29 0.49 0.49 0 0 0
December 19, 2025 16.00 16.30 16.30 2.10 22 20 40.00 0.42 0.57 0.57 0 66 0
December 19, 2025 14.15 14.40 14.40 0 5 0 42.00 0.56 0.68 0.68 0 7 0
December 19, 2025 12.30 12.55 12.55 0 0 0 44.00 0.74 0.86 0.86 0 20 0
December 19, 2025 11.35 11.60 11.60 1.65 8 6 45.00 0.85 0.98 0.98 -0.16 10 10
December 19, 2025 10.50 10.70 10.70 1.00 50 11 46.00 0.99 1.11 1.11 0 3 0
December 19, 2025 8.75 9.00 9.00 0 17 0 48.00 1.30 1.42 1.42 0 107 0
December 19, 2025 7.15 7.40 7.40 0 107 0 50.00 1.69 1.84 1.84 -0.43 89 1
December 19, 2025 3.80 4.00 4.00 1.02 166 14 55.00 3.35 3.50 3.50 0 93 0
December 19, 2025 1.62 1.76 1.76 0.57 236 8 60.00 6.20 6.35 6.35 0 98 0
December 19, 2025 0.55 0.68 0.68 0.23 252 20 65.00 10.10 10.30 10.30 0 149 0
December 19, 2025 0.12 0.27 0.27 0 21 0 70.00 14.50 15.00 15.00 -2.45 40 10
January 16, 2026 35.65 35.90 35.90 2.00 0 8 20.00 0.01 0.07 0.07 0 55 0
January 16, 2026 30.70 30.95 30.95 0 0 0 25.00 0.02 0.13 0.13 0 165 0
January 16, 2026 25.75 26.00 26.00 0 22 0 30.00 0.11 0.27 0.27 0 1,389 0
January 16, 2026 21.85 22.15 22.15 0 0 0 34.00 0.26 0.38 0.38 0 0 0
January 16, 2026 20.85 21.15 21.15 0 0 0 35.00 0.27 0.45 0.45 0 10,169 0
January 16, 2026 19.90 20.20 20.20 0 0 0 36.00 0.29 0.46 0.46 0 0 0
January 16, 2026 17.95 18.25 18.25 0 0 0 38.00 0.34 0.56 0.56 0 260 0
January 16, 2026 16.05 16.35 16.35 1.65 776 21 40.00 0.51 0.67 0.67 0 1,058 0
January 16, 2026 14.20 14.55 14.55 0 30 0 42.00 0.65 0.82 0.82 -0.25 50 8
January 16, 2026 13.25 13.55 13.55 0 11 0 43.00 0.75 0.90 0.90 0 69 0
January 16, 2026 11.45 11.70 11.70 0 373 0 45.00 1.01 1.12 1.12 -0.24 10,016 5
January 16, 2026 7.30 7.55 7.55 1.35 1,453 17 50.00 1.87 2.05 2.05 0 2,247 0
January 16, 2026 5.55 5.75 5.75 1.15 2,270 2 52.50 2.62 2.79 2.79 -0.77 2,247 5
January 16, 2026 5.25 5.40 5.40 0 67 0 53.00 2.79 2.97 2.97 0 2,514 0
January 16, 2026 4.60 4.80 4.80 0.90 40 10 54.00 3.20 3.35 3.35 0 110 0
January 16, 2026 4.05 4.20 4.20 0.87 2,218 4 55.00 3.55 3.75 3.75 -0.95 2,216 8
January 16, 2026 1.84 2.00 2.00 0.58 2,511 108 60.00 6.35 6.60 6.60 0 1,291 0
January 16, 2026 0.19 0.34 0.34 0.10 353 8 70.00 14.60 15.05 15.05 0 95 0
January 16, 2026 0.02 0.10 0.10 0 267 0 80.00 24.20 24.60 24.60 0 0 0
March 20, 2026 21.80 22.15 22.15 0 0 0 34.00 0.33 0.56 0.56 0 25 0
March 20, 2026 19.90 20.20 20.20 0 0 0 36.00 0.49 0.62 0.62 0 0 0
March 20, 2026 18.00 18.35 18.35 0 0 0 38.00 0.60 0.77 0.77 0 0 0
March 20, 2026 16.10 16.55 16.55 0 14 0 40.00 0.76 0.93 0.93 0 1 0
March 20, 2026 14.30 14.70 14.70 0 0 0 42.00 0.97 1.13 1.13 0 0 0
March 20, 2026 12.50 12.90 12.90 0 7 0 44.00 1.21 1.37 1.37 0 5 0
March 20, 2026 10.80 11.20 11.20 0 35 0 46.00 1.54 1.70 1.70 0 6 0
March 20, 2026 9.25 9.45 9.45 0 25 0 48.00 1.97 2.11 2.11 0 30 0
March 20, 2026 7.75 7.95 7.95 0 10 0 50.00 2.45 2.64 2.64 0 77 0
March 20, 2026 4.55 4.70 4.70 1.00 48 1 55.00 4.35 4.45 4.45 -0.90 24 10
March 20, 2026 2.32 2.49 2.49 0 64 0 60.00 7.10 7.30 7.30 0 10 0
March 20, 2026 1.08 1.26 1.26 0.39 20 6 65.00 10.70 10.95 10.95 0 20 0
June 19, 2026 21.80 22.30 22.30 0 0 0 34.00 0.59 0.73 0.73 0 5 0
June 19, 2026 19.85 20.25 20.25 0 0 0 36.00 0.72 0.88 0.88 0 0 0
June 19, 2026 18.05 18.45 18.45 0 0 0 38.00 0.90 1.04 1.04 0 0 0
June 19, 2026 14.45 14.85 14.85 0 0 0 42.00 1.38 1.54 1.54 0 0 0
June 19, 2026 13.55 14.00 14.00 0 0 0 43.00 1.51 1.69 1.69 0 13 0
June 19, 2026 12.70 13.15 13.15 0 1 0 44.00 1.68 1.87 1.87 0 10 0
June 19, 2026 8.20 8.45 8.45 0 69 0 50.00 3.20 3.35 3.35 -0.25 17 2
June 19, 2026 6.90 7.15 7.15 0 13 0 52.00 3.85 4.00 4.00 -0.75 5 10
June 19, 2026 5.15 5.40 5.40 0.95 196 2 55.00 5.20 5.30 5.30 0 15 0
January 15, 2027 25.60 26.30 26.30 1.45 27 3 30.00 0.78 1.07 1.07 0 16 0
January 15, 2027 23.70 24.35 24.35 0 30 0 32.00 0.94 1.27 1.27 -0.12 25 10
January 15, 2027 22.75 23.45 23.45 0 0 0 33.00 1.05 1.35 1.35 0 2 0
January 15, 2027 21.85 22.50 22.50 0 0 0 34.00 1.15 1.47 1.47 0 10 0
January 15, 2027 20.90 21.45 21.45 0 18 0 35.00 1.15 1.57 1.57 0 25,575 0
January 15, 2027 19.00 19.65 19.65 0 0 0 37.00 1.39 1.84 1.84 0 8 0
January 15, 2027 16.45 16.90 16.90 0 198 0 40.00 1.86 2.26 2.26 0 17,501 0
January 15, 2027 15.60 16.10 16.10 0 0 0 41.00 2.05 2.45 2.45 0 10 0
January 15, 2027 14.90 15.30 15.30 0 18 0 42.00 2.22 2.65 2.65 0 300 0
January 15, 2027 14.00 14.55 14.55 0 5 0 43.00 2.44 2.88 2.88 0 7 0
January 15, 2027 13.25 13.80 13.80 0 10 0 44.00 2.65 3.10 3.10 0 16 0
January 15, 2027 12.50 13.05 13.05 1.30 5 3 45.00 3.10 3.35 3.35 0 10,000 0
January 15, 2027 9.20 9.70 9.70 1.00 870 8 50.00 4.40 4.70 4.70 0 15,046 0
January 15, 2027 7.70 8.20 8.20 0 716 0 52.50 5.40 5.95 5.95 0 6,705 0
January 15, 2027 7.35 7.90 7.90 0 14 0 53.00 5.60 6.15 6.15 0 8,000 0
January 15, 2027 6.90 7.35 7.35 0 6 0 54.00 6.05 6.60 6.60 0 11 0
January 15, 2027 6.35 6.50 6.50 0.75 1,737 31 55.00 6.55 7.10 7.10 0 7,720 0
January 15, 2027 4.15 4.50 4.50 0.50 659 29 60.00 9.25 9.85 9.85 0 236 0
January 15, 2027 1.63 1.80 1.80 0 31 0 70.00 16.25 16.95 16.95 -1.80 9 2
January 15, 2027 0.56 0.86 0.86 0 43 0 80.00 24.75 25.50 25.50 0 80 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.