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

SU – Suncor Energy Inc.

Last update: May 17, 2026 at 1:59 p.m.   (Real-time)

  • Last price: 93.990
  • Net change: 2.300
  • Bid price: 93.700
  • Ask price: 93.990
  • 30-day historical volatility: 36.48%
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: 40,551
Volume: 3,928
Open interest: 161,760
Volume: 1,323
May 22, 2026 (Weekly) 13.85 14.25 14.25 0 3 0 80.00 0 0.07 0.07 0 10 0
May 22, 2026 (Weekly) 12.85 13.25 13.25 0 0 0 81.00 0 0.07 0.07 0 10 0
May 22, 2026 (Weekly) 11.85 12.25 12.25 0 0 0 82.00 0 0.08 0.08 0 10 0
May 22, 2026 (Weekly) 10.85 11.25 11.25 0 0 0 83.00 0 0.09 0.09 0 49 0
May 22, 2026 (Weekly) 9.85 10.30 10.30 0 0 0 84.00 0 0.10 0.10 -0.06 6 3
May 22, 2026 (Weekly) 8.90 9.30 9.30 0 40 0 85.00 0 0.11 0.11 -0.08 18 2
May 22, 2026 (Weekly) 7.90 8.35 8.35 0 13 0 86.00 0 0.14 0.14 -0.09 10 2
May 22, 2026 (Weekly) 6.90 7.35 7.35 0 21 0 87.00 0.01 0.17 0.17 0 151 0
May 22, 2026 (Weekly) 5.95 6.35 6.40 0 34 0 88.00 0.05 0.21 0.21 -0.22 26 1
May 22, 2026 (Weekly) 5.05 5.45 5.45 1.15 269 1 89.00 0.11 0.26 0.26 -0.33 29 13
May 22, 2026 (Weekly) 4.15 4.45 4.45 0.71 547 22 90.00 0.18 0.33 0.33 0 10 0
May 22, 2026 (Weekly) 3.25 3.55 3.55 0 42 0 91.00 0.30 0.45 0.45 -0.58 25 4
May 22, 2026 (Weekly) 2.47 2.68 2.70 0.60 87 3 92.00 0.46 0.62 0.62 0 47 0
May 22, 2026 (Weekly) 1.74 1.95 1.96 0.73 56 19 93.00 0.74 0.90 0.90 -1.15 0 35
May 22, 2026 (Weekly) 1.13 1.33 1.35 0.28 31 112 94.00 1.15 1.31 1.31 -1.41 0 5
May 22, 2026 (Weekly) 0.66 0.87 0.88 0.47 809 2 95.00 1.71 1.86 1.86 -1.59 12 10
May 22, 2026 (Weekly) 0.37 0.55 0.55 -0.04 31 5 96.00 2.33 2.55 2.54 0 0 0
May 22, 2026 (Weekly) 0.19 0.35 0.35 0.10 90 40 97.00 3.10 3.40 3.35 0 15 0
May 22, 2026 (Weekly) 0.08 0.24 0.24 0.03 79 58 98.00 4.00 4.40 4.35 0 12 0
May 22, 2026 (Weekly) 0.04 0.16 0.16 0.02 20 80 99.00 4.95 5.30 5.30 0 0 0
May 29, 2026 (Weekly) 13.95 14.35 14.35 1.90 20 10 80.00 0 0.11 0.11 0 15 0
May 29, 2026 (Weekly) 12.95 13.40 13.40 0 0 0 81.00 0.01 0.13 0.13 0 2 0
May 29, 2026 (Weekly) 11.95 12.40 12.40 0 0 0 82.00 0.03 0.16 0.16 0 0 0
May 29, 2026 (Weekly) 10.95 11.40 11.40 0 0 15 83.00 0.05 0.18 0.18 0 2 0
May 29, 2026 (Weekly) 10.00 10.45 10.45 0 0 1 84.00 0.07 0.22 0.22 0 0 0
May 29, 2026 (Weekly) 9.10 9.50 9.50 0 5 0 85.00 0.11 0.26 0.26 0 84 0
May 29, 2026 (Weekly) 8.05 8.50 8.55 0 42 0 86.00 0.17 0.31 0.31 -0.19 17 2
May 29, 2026 (Weekly) 7.20 7.60 7.60 0 0 0 87.00 0.23 0.37 0.37 0 2 0
May 29, 2026 (Weekly) 6.30 6.60 6.65 0 0 0 88.00 0.32 0.45 0.45 -0.30 25 50
May 29, 2026 (Weekly) 5.45 5.70 5.70 0 0 0 89.00 0.42 0.54 0.54 0 11 0
May 29, 2026 (Weekly) 4.55 4.80 4.80 0 27 0 90.00 0.58 0.70 0.69 -0.57 0 5
May 29, 2026 (Weekly) 3.75 4.00 4.00 1.24 21 10 91.00 0.77 0.90 0.89 -0.53 0 5
May 29, 2026 (Weekly) 3.05 3.25 3.30 0 1,195 0 92.00 1.10 1.15 1.15 0 0 0
May 29, 2026 (Weekly) 2.38 2.57 2.59 0.60 49 31 93.00 1.36 1.49 1.49 -1.04 0 10
May 29, 2026 (Weekly) 1.82 2.00 2.00 0.54 2 7 94.00 1.77 1.91 1.90 -1.27 0 30
May 29, 2026 (Weekly) 1.34 1.51 1.51 0 6 0 95.00 2.22 2.44 2.43 0 1 0
May 29, 2026 (Weekly) 0.95 1.12 1.13 0 0 0 96.00 2.84 3.10 3.05 0 0 0
May 29, 2026 (Weekly) 0.72 0.82 0.83 0.17 10 36 97.00 3.55 3.80 3.80 0 0 0
May 29, 2026 (Weekly) 0.46 0.60 0.60 0 0 0 98.00 4.35 4.60 4.60 0 0 0
May 29, 2026 (Weekly) 0.31 0.45 0.45 0.01 0 8 99.00 5.20 5.45 5.45 0 0 0
June 5, 2026 (Weekly) 12.10 12.45 12.45 0 0 0 82.00 0.16 0.31 0.31 0 1 0
June 5, 2026 (Weekly) 11.05 11.50 11.50 0 0 0 83.00 0.21 0.36 0.36 0 0 0
June 5, 2026 (Weekly) 10.15 10.55 10.55 0 133 0 84.00 0.28 0.41 0.41 0 6 0
June 5, 2026 (Weekly) 9.15 9.60 9.60 0 0 0 85.00 0.35 0.48 0.48 0 2 0
June 5, 2026 (Weekly) 8.25 8.70 8.65 0 0 0 86.00 0.44 0.56 0.56 0 0 0
June 5, 2026 (Weekly) 7.40 7.70 7.70 0 0 0 87.00 0.56 0.67 0.67 0 54 0
June 5, 2026 (Weekly) 6.55 6.80 6.80 0 0 0 88.00 0.68 0.81 0.80 0 0 0
June 5, 2026 (Weekly) 5.65 5.90 5.95 0 0 0 89.00 0.85 0.99 0.98 0 0 0
June 5, 2026 (Weekly) 4.85 5.10 5.10 0 2 0 90.00 1.06 1.20 1.20 0 4 0
June 5, 2026 (Weekly) 4.10 4.30 4.30 0 0 0 91.00 1.34 1.48 1.48 0 0 0
June 5, 2026 (Weekly) 3.40 3.60 3.65 0 189 0 92.00 1.65 1.82 1.82 0 0 0
June 5, 2026 (Weekly) 2.76 2.97 2.98 0 10 0 93.00 2.05 2.22 2.21 0 0 0
June 5, 2026 (Weekly) 2.22 2.41 2.41 0.70 45 250 94.00 2.51 2.71 2.69 0 0 0
June 5, 2026 (Weekly) 1.71 1.92 1.93 0.38 45 4 95.00 3.05 3.25 3.25 0 0 0
June 5, 2026 (Weekly) 1.34 1.52 1.52 0.32 856 9 96.00 3.70 3.90 3.90 0 0 0
June 5, 2026 (Weekly) 1.03 1.19 1.20 0.19 45 10 97.00 4.40 4.60 4.60 0 0 0
June 5, 2026 (Weekly) 0.77 0.93 0.93 0 48 1 98.00 5.15 5.40 5.40 0 0 0
June 5, 2026 (Weekly) 0.58 0.72 0.72 0.09 2,045 7 99.00 5.95 6.20 6.20 0 0 0
June 12, 2026 (Weekly) 11.10 11.55 11.55 0 0 0 83.00 0.37 0.50 0.50 0 0 0
June 12, 2026 (Weekly) 10.15 10.65 10.60 0 10 0 84.00 0.44 0.58 0.58 0 0 0
June 12, 2026 (Weekly) 9.25 9.70 9.70 0 13 0 85.00 0.52 0.66 0.66 0 0 0
June 12, 2026 (Weekly) 8.40 8.70 8.75 0 13 0 86.00 0.65 0.76 0.76 0 40 0
June 12, 2026 (Weekly) 7.55 7.80 7.85 0 10 0 87.00 0.79 0.91 0.91 0 0 0
June 12, 2026 (Weekly) 6.70 6.95 7.00 0 0 0 88.00 0.94 1.08 1.08 0 5 0
June 12, 2026 (Weekly) 5.85 6.10 6.10 0 0 0 89.00 1.14 1.29 1.27 0 0 0
June 12, 2026 (Weekly) 5.10 5.30 5.30 0 86 0 90.00 1.38 1.54 1.52 -0.68 1 1
June 12, 2026 (Weekly) 4.35 4.55 4.60 0 0 0 91.00 1.65 1.83 1.82 0 0 0
June 12, 2026 (Weekly) 3.70 3.90 3.90 0.63 37 20 92.00 1.99 2.18 2.18 0 0 0
June 12, 2026 (Weekly) 3.10 3.30 3.30 0 0 0 93.00 2.40 2.60 2.60 0 0 0
June 12, 2026 (Weekly) 2.55 2.72 2.72 0.36 21 64 94.00 2.87 3.10 3.10 0 0 0
June 12, 2026 (Weekly) 2.07 2.24 2.24 0.53 0 819 95.00 3.45 3.65 3.65 0 0 0
June 12, 2026 (Weekly) 1.67 1.83 1.83 0 1 0 96.00 4.05 4.25 4.25 0 0 0
June 12, 2026 (Weekly) 1.31 1.48 1.49 0.48 0 61 97.00 4.75 4.95 4.90 0 12 0
June 12, 2026 (Weekly) 1.03 1.20 1.20 0 0 427 98.00 5.45 5.65 5.65 0 12 0
June 12, 2026 (Weekly) 0.81 0.97 0.97 0 0 0 99.00 6.20 6.45 6.45 0 0 0
June 26, 2026 (Weekly) 11.35 11.80 11.80 0 0 0 83.00 0.61 0.90 0.90 0 0 0
June 26, 2026 (Weekly) 10.50 10.85 10.85 0 0 0 84.00 0.75 0.99 0.99 0 12 0
June 26, 2026 (Weekly) 9.65 9.95 9.95 0 0 0 85.00 0.90 1.14 1.14 0 0 0
June 26, 2026 (Weekly) 8.75 9.10 9.10 0 0 0 86.00 1.02 1.29 1.29 0 0 0
June 26, 2026 (Weekly) 7.90 8.25 8.25 0 0 0 87.00 1.20 1.47 1.47 0 0 0
June 26, 2026 (Weekly) 7.10 7.45 7.45 0 0 0 88.00 1.39 1.70 1.70 0 0 0
June 26, 2026 (Weekly) 6.35 6.65 6.65 0 167 0 89.00 1.66 1.96 1.96 -0.59 8 1
June 26, 2026 (Weekly) 5.65 5.95 5.95 0 1 0 90.00 1.93 2.27 2.27 0 0 0
June 26, 2026 (Weekly) 4.95 5.25 5.25 0 0 0 91.00 2.26 2.55 2.56 0 0 0
June 26, 2026 (Weekly) 4.35 4.60 4.60 0.60 1 3 92.00 2.62 2.93 2.93 0 0 0
June 26, 2026 (Weekly) 3.75 4.05 4.05 0 0 0 93.00 3.05 3.40 3.40 0 0 0
June 26, 2026 (Weekly) 3.20 3.50 3.50 0 0 0 94.00 3.55 3.90 3.85 0 0 0
June 26, 2026 (Weekly) 2.69 3.05 3.05 0.50 0 3 95.00 4.10 4.45 4.40 0 0 0
June 26, 2026 (Weekly) 2.11 2.85 2.85 0 0 0 96.00 4.55 5.15 5.15 5.20 0 50
June 19, 2026 59.70 60.25 60.25 0 30 0 34.00 0 0.06 0.06 0 59 0
June 19, 2026 57.70 58.25 58.25 0 0 0 36.00 0 0.06 0.06 0 62 0
June 19, 2026 55.70 56.25 56.25 0 0 0 38.00 0 0.06 0.06 0 111 0
June 19, 2026 51.70 52.25 52.25 0 0 0 42.00 0 0.06 0.06 0 40 0
June 19, 2026 50.70 51.25 51.25 0 0 0 43.00 0 0.08 0.08 0 3,016 0
June 19, 2026 49.70 50.25 50.25 0 0 0 44.00 0 0.07 0.07 0 20 0
June 19, 2026 47.75 48.25 48.25 0 0 0 46.00 0 0.06 0.06 0 315 0
June 19, 2026 46.75 47.25 47.25 0 0 0 47.00 0 0.06 0.06 0 0 0
June 19, 2026 45.75 46.25 46.25 0 0 0 48.00 0 0.06 0.06 0 87 0
June 19, 2026 44.75 45.25 45.25 0 0 0 49.00 0 0.06 0.06 0 0 0
June 19, 2026 43.75 44.25 44.25 0 4 0 50.00 0 0.06 0.06 0 38 0
June 19, 2026 41.75 42.25 42.25 0 14 0 52.00 0 0.06 0.06 0 3,030 0
June 19, 2026 39.85 40.25 40.25 0 0 0 54.00 0 0.06 0.06 0 20 0
June 19, 2026 38.85 39.25 39.25 0 196 0 55.00 0 0.06 0.06 0 120 0
June 19, 2026 37.90 38.25 38.25 0 4 0 56.00 0 0.06 0.06 0 30 0
June 19, 2026 35.85 36.25 36.25 0 0 0 58.00 0 0.06 0.06 0 67 0
June 19, 2026 33.85 34.25 34.20 0 124 0 60.00 0 0.06 0.06 0 79 0
June 19, 2026 31.85 32.20 32.25 0 74 0 62.00 0 0.07 0.07 0 100 0
June 19, 2026 29.85 30.25 30.25 1.65 154 3 64.00 0 0.08 0.08 0 156 0
June 19, 2026 28.85 29.25 29.25 0 228 0 65.00 0 0.09 0.09 0 90 0
June 19, 2026 27.90 28.30 28.30 0 75 0 66.00 0 0.10 0.10 0 74 0
June 19, 2026 25.90 26.30 26.30 0 39 0 68.00 0.01 0.11 0.11 -0.02 123 12
June 19, 2026 23.90 24.30 24.30 0 147 0 70.00 0.03 0.13 0.13 -0.06 121 1
June 19, 2026 21.95 22.30 22.30 0 35 0 72.00 0.05 0.16 0.16 0 85 0
June 19, 2026 19.95 20.35 20.35 0 59 0 74.00 0.09 0.21 0.21 0 106 0
June 19, 2026 18.95 19.20 19.25 0 325 0 75.00 0.12 0.22 0.22 0 108 0
June 19, 2026 18.00 18.25 18.25 0 72 0 76.00 0.14 0.26 0.26 0 97 0
June 19, 2026 16.00 16.30 16.30 0 134 0 78.00 0.20 0.31 0.31 0 83 0
June 19, 2026 14.05 14.35 14.40 2.10 261 5 80.00 0.30 0.42 0.42 0 136 0
June 19, 2026 12.15 12.50 12.50 0 201 0 82.00 0.44 0.55 0.55 0 60 0
June 19, 2026 10.30 10.65 10.65 0 174 0 84.00 0.62 0.72 0.72 -0.30 131 5
June 19, 2026 8.60 8.85 8.85 1.30 302 2 86.00 0.86 0.96 0.95 -0.34 850 14
June 19, 2026 7.70 8.00 8.00 0 0 0 87.00 1.02 1.14 1.12 -0.37 17 21
June 19, 2026 6.90 7.10 7.10 1.40 1,144 191 88.00 1.18 1.29 1.29 -0.41 353 7
June 19, 2026 6.10 6.30 6.30 0 0 0 89.00 1.44 1.55 1.56 0 0 0
June 19, 2026 5.35 5.55 5.55 1.15 740 6 90.00 1.68 1.81 1.81 -0.57 110 200
June 19, 2026 4.65 4.85 4.85 0 26 0 91.00 1.99 2.14 2.14 0 0 0
June 19, 2026 4.05 4.20 4.20 0.74 556 23 92.00 2.35 2.46 2.46 -0.95 169 15
June 19, 2026 3.40 3.60 3.60 1.08 0 40 93.00 2.77 2.92 2.91 0 0 0
June 19, 2026 2.88 3.05 3.05 0.95 639 369 94.00 3.25 3.40 3.40 -1.10 36 8
June 19, 2026 2.43 2.58 2.58 0.83 2,112 128 95.00 3.80 3.95 3.95 0 0 0
June 19, 2026 2.02 2.15 2.15 0.26 400 149 96.00 4.35 4.55 4.55 0 0 0
June 19, 2026 1.36 1.49 1.49 0.25 277 22 98.00 5.70 5.90 5.90 0 12 0
June 19, 2026 0.90 1.03 1.03 0 564 0 100.00 7.25 7.50 7.45 0 32 0
June 19, 2026 0.31 0.44 0.44 0 218 0 105.00 11.55 12.00 12.00 0 0 0
June 19, 2026 0.10 0.22 0.22 0 162 0 110.00 16.40 16.80 16.75 0 0 0
June 19, 2026 0.04 0.12 0.12 0 668 0 115.00 21.30 21.70 21.75 0 12 0
June 19, 2026 0 0.11 0.11 0 39 0 120.00 26.30 26.70 26.70 0 12 0
June 19, 2026 0 0.09 0.09 0 12 0 125.00 31.30 31.70 31.70 0 0 0
July 17, 2026 41.75 42.30 42.30 0 0 0 52.00 0 0.08 0.08 0 41 0
July 17, 2026 39.85 40.25 40.25 0 0 0 54.00 0 0.09 0.09 0 1 0
July 17, 2026 37.85 38.25 38.25 0 5 0 56.00 0 0.11 0.11 0 20 0
July 17, 2026 35.90 36.25 36.25 0 37 0 58.00 0.02 0.11 0.11 0 10 0
July 17, 2026 33.90 34.30 34.25 0 0 0 60.00 0.05 0.14 0.14 0 20 0
July 17, 2026 31.90 32.25 32.30 0 2 0 62.00 0.06 0.17 0.17 0 44 0
July 17, 2026 29.90 30.30 30.30 0 0 0 64.00 0.10 0.21 0.21 0 14 0
July 17, 2026 27.95 28.35 28.35 0 29 0 66.00 0.14 0.26 0.26 0 20 0
July 17, 2026 26.00 26.40 26.35 0 13 0 68.00 0.19 0.31 0.31 0 50 0
July 17, 2026 24.00 24.45 24.40 0 16 0 70.00 0.24 0.37 0.37 -0.12 59 5
July 17, 2026 22.00 22.45 22.45 0 32 0 72.00 0.30 0.44 0.44 0 21 0
July 17, 2026 20.15 20.50 20.50 0 2 0 74.00 0.38 0.53 0.53 0 2,037 0
July 17, 2026 18.20 18.60 18.60 0 41 0 76.00 0.52 0.64 0.64 0 76 0
July 17, 2026 16.30 16.75 16.75 0 46 0 78.00 0.65 0.78 0.78 0 30 0
July 17, 2026 14.50 14.90 14.90 0 41 0 80.00 0.83 0.95 0.95 0 3,016 0
July 17, 2026 12.75 13.05 13.05 0 93 0 82.00 1.05 1.16 1.16 0 1,014 0
July 17, 2026 11.05 11.35 11.35 0 178 0 84.00 1.34 1.46 1.46 0 77 0
July 17, 2026 9.45 9.70 9.70 0 83 0 86.00 1.71 1.87 1.85 0 31 0
July 17, 2026 7.95 8.15 8.15 0 242 0 88.00 2.19 2.34 2.34 0 65 0
July 17, 2026 6.55 6.75 6.75 1.05 579 3 90.00 2.79 2.96 2.95 -0.55 546 200
July 17, 2026 5.30 5.50 5.50 0.95 162 1 92.00 3.55 3.75 3.70 -0.90 36 26
July 17, 2026 4.20 4.40 4.45 0.40 372 38 94.00 4.45 4.65 4.65 -1.00 33 2
July 17, 2026 3.30 3.50 3.50 0 180 0 96.00 5.50 5.75 5.70 0 0 0
July 17, 2026 2.55 2.73 2.73 0 54 0 98.00 6.75 6.95 6.95 0 0 0
July 17, 2026 1.96 2.12 2.12 0.31 288 61 100.00 8.20 8.40 8.40 -1.25 189 50
July 17, 2026 0.99 1.11 1.11 0 44 0 105.00 12.15 12.45 12.45 0 0 0
July 17, 2026 0.48 0.62 0.62 0 98 0 110.00 16.65 17.10 17.10 0 0 0
July 17, 2026 0.23 0.37 0.37 0 24 0 115.00 21.45 21.85 21.85 0 0 0
July 17, 2026 0.13 0.23 0.23 0 22 0 120.00 26.35 26.75 26.80 0 0 0
July 17, 2026 0.07 0.16 0.16 0 0 0 125.00 31.30 31.70 31.75 0 0 0
August 21, 2026 33.95 34.40 34.40 0 0 0 60.00 0.15 0.33 0.33 -0.08 15 10
August 21, 2026 32.00 32.45 32.45 0 2 0 62.00 0.20 0.37 0.37 0 0 0
August 21, 2026 30.00 30.50 30.50 0 11 0 64.00 0.25 0.43 0.43 0 0 0
August 21, 2026 28.05 28.60 28.60 0 0 0 66.00 0.29 0.52 0.52 0 20 0
August 21, 2026 26.20 26.65 26.65 0 0 0 68.00 0.36 0.61 0.61 0 0 0
August 21, 2026 24.30 24.75 24.75 0 4 0 70.00 0.44 0.71 0.71 0 5 0
August 21, 2026 22.35 22.90 22.90 0 13 0 72.00 0.58 0.83 0.82 0 5 0
August 21, 2026 20.50 21.05 21.05 0 16 0 74.00 0.71 0.97 0.97 0 7 0
August 21, 2026 18.70 19.20 19.20 0 5 0 76.00 0.87 1.15 1.15 0 10 0
August 21, 2026 17.00 17.35 17.40 0 93 0 78.00 1.07 1.36 1.35 0 48 0
August 21, 2026 15.25 15.60 15.65 0 18 0 80.00 1.34 1.59 1.59 0 37 0
August 21, 2026 13.55 13.95 13.95 0 23 0 82.00 1.65 1.92 1.92 0 33 0
August 21, 2026 12.00 12.40 12.40 0 13 0 84.00 2.11 2.32 2.32 0 0 0
August 21, 2026 10.45 10.85 10.90 0 13 0 86.00 2.51 2.78 2.78 0 10 0
August 21, 2026 9.10 9.40 9.40 1.65 94 55 88.00 3.05 3.40 3.40 -0.55 37 47
August 21, 2026 7.70 8.05 8.10 0 402 0 90.00 3.75 4.05 4.05 -0.75 60 20
August 21, 2026 6.55 6.90 6.90 0.95 90 6 92.00 4.55 4.85 4.85 0 4 0
August 21, 2026 5.45 5.80 5.80 1.30 36 100 94.00 5.45 5.80 5.75 -0.95 1 400
August 21, 2026 4.55 4.85 4.85 0 40 0 96.00 6.50 6.85 6.80 0 0 0
August 21, 2026 3.65 4.00 4.05 1.01 100 83 98.00 7.70 8.00 8.00 0 7 0
August 21, 2026 2.97 3.30 3.30 0.77 207 29 100.00 9.00 9.30 9.30 0 25 0
August 21, 2026 1.73 2.00 2.00 0 37 0 105.00 12.75 13.10 13.10 0 0 0
August 21, 2026 0.97 1.22 1.22 0 13 0 110.00 17.05 17.45 17.45 0 0 0
August 21, 2026 0.55 0.79 0.79 0 7 0 115.00 21.50 22.15 22.10 0 0 0
August 21, 2026 0.30 0.54 0.54 0 0 0 120.00 26.40 26.90 26.90 0 0 0
August 21, 2026 0.17 0.36 0.36 0 0 0 125.00 31.30 31.80 31.80 0 0 0
September 18, 2026 47.65 48.35 48.35 0 0 0 46.00 0.03 0.15 0.15 -0.02 50 12
September 18, 2026 45.65 46.35 46.35 0 0 0 48.00 0.05 0.17 0.17 0 29 0
September 18, 2026 43.65 44.35 44.35 0 2 0 50.00 0.09 0.22 0.22 0 51 0
September 18, 2026 38.90 39.40 39.40 0 60 0 55.00 0.17 0.33 0.33 0 71 0
September 18, 2026 33.95 34.50 34.50 0 116 0 60.00 0.29 0.47 0.47 0 251 0
September 18, 2026 29.20 29.70 29.70 0 224 0 65.00 0.47 0.68 0.68 0 182 0
September 18, 2026 28.25 28.75 28.75 0 10 0 66.00 0.52 0.73 0.73 0 20 0
September 18, 2026 26.35 26.85 26.85 0 11 0 68.00 0.62 0.85 0.85 0 2 0
September 18, 2026 24.40 25.00 25.00 0 93 0 70.00 0.77 0.96 0.96 0 87 0
September 18, 2026 22.60 23.15 23.15 0 0 0 72.00 0.92 1.13 1.13 0 28 0
September 18, 2026 20.80 21.35 21.30 0 0 0 74.00 1.09 1.31 1.31 0 0 0
September 18, 2026 19.85 20.45 20.40 0 133 0 75.00 1.18 1.40 1.40 0 182 0
September 18, 2026 19.00 19.55 19.55 0 21 0 76.00 1.31 1.54 1.54 0 12 0
September 18, 2026 17.30 17.70 17.75 0 10 0 78.00 1.58 1.79 1.79 0 7 0
September 18, 2026 15.65 16.05 16.05 0 35 0 80.00 1.88 2.11 2.11 0 31 0
September 18, 2026 14.05 14.40 14.45 0 10 0 82.00 2.26 2.50 2.49 0 8 0
September 18, 2026 12.50 12.85 12.85 0 6 0 84.00 2.70 2.96 2.96 0 16 0
September 18, 2026 11.75 12.10 12.10 0 110 0 85.00 2.96 3.25 3.25 0 83 0
September 18, 2026 11.00 11.40 11.40 0 14 0 86.00 3.25 3.50 3.50 -0.45 42 9
September 18, 2026 9.65 9.95 10.00 0 318 0 88.00 3.85 4.15 4.15 0 41 0
September 18, 2026 8.35 8.70 8.70 0 316 0 90.00 4.55 4.90 4.90 0 54 0
September 18, 2026 7.20 7.50 7.50 1.25 69 7 92.00 5.40 5.70 5.70 0 12 0
September 18, 2026 6.10 6.45 6.45 0 11 0 94.00 6.35 6.70 6.70 0 0 0
September 18, 2026 5.65 5.95 6.00 0 448 0 95.00 6.90 7.20 7.20 0 30 0
September 18, 2026 5.25 5.50 5.50 0.55 65 11 96.00 7.40 7.75 7.75 0 0 0
September 18, 2026 4.35 4.65 4.70 1.00 37 30 98.00 8.60 8.90 8.90 0 10 0
September 18, 2026 3.65 3.95 3.95 0.85 58 50 100.00 9.85 10.20 10.20 0 20 0
September 18, 2026 2.30 2.55 2.55 0 879 0 105.00 13.50 13.85 13.85 0 0 0
September 18, 2026 1.43 1.66 1.66 0.08 262 84 110.00 17.60 17.95 17.95 0 5 0
September 18, 2026 0.86 1.10 1.10 0 80 0 115.00 21.85 22.45 22.50 0 0 0
September 18, 2026 0.56 0.76 0.76 0 51 0 120.00 26.55 27.15 27.20 0 0 0
September 18, 2026 0.33 0.54 0.54 0 40 0 125.00 31.40 32.00 31.95 0 0 0
October 16, 2026 28.30 28.90 28.90 0 0 0 66.00 0.61 1.00 1.00 0 25 0
October 16, 2026 26.45 27.05 27.05 0 0 0 68.00 0.75 1.17 1.17 0 10 0
October 16, 2026 24.60 25.25 25.25 0 20 0 70.00 0.90 1.29 1.29 0 3 0
October 16, 2026 22.80 23.40 23.40 0 6 0 72.00 1.07 1.49 1.49 0 5 0
October 16, 2026 21.00 21.55 21.55 0 0 0 74.00 1.29 1.69 1.69 0 100 0
October 16, 2026 19.30 19.80 19.80 0 0 0 76.00 1.54 1.94 1.94 0 5,203 0
October 16, 2026 17.55 18.15 18.15 0 0 0 78.00 1.83 2.26 2.26 0 0 0
October 16, 2026 15.85 16.50 16.50 0 0 0 80.00 2.20 2.59 2.59 0 10 0
October 16, 2026 14.30 14.85 14.85 0 0 0 82.00 2.62 3.10 3.10 0 0 0
October 16, 2026 12.75 13.35 13.35 0 0 0 84.00 3.10 3.55 3.55 0 10 0
October 16, 2026 11.40 12.00 12.00 0 20 0 86.00 3.65 4.15 4.15 0 0 0
October 16, 2026 10.05 10.65 10.65 0 20 0 88.00 4.35 4.80 4.80 0 0 0
October 16, 2026 8.75 9.40 9.40 0 27 1 90.00 5.10 5.55 5.55 0 2 0
October 16, 2026 7.60 8.20 8.20 0 3 0 92.00 5.95 6.45 6.45 0 0 0
October 16, 2026 6.55 7.15 7.15 0 38 0 94.00 6.90 7.40 7.40 0 2 0
October 16, 2026 5.75 6.30 6.30 0 42 0 96.00 8.00 8.45 8.45 0 0 0
October 16, 2026 4.95 5.45 5.45 0 0 0 98.00 9.15 9.60 9.60 0 0 0
October 16, 2026 4.15 4.70 4.70 0.20 226 2 100.00 10.40 10.85 10.85 0 0 0
October 16, 2026 2.73 3.25 3.25 0 41 0 105.00 13.90 14.35 14.35 0 0 0
October 16, 2026 1.84 2.23 2.23 0 30 0 110.00 17.90 18.45 18.40 0 0 0
October 16, 2026 1.16 1.54 1.54 0 0 0 115.00 22.20 22.70 22.70 0 0 0
November 20, 2026 23.15 23.80 23.80 0 0 0 72.00 1.41 1.84 1.84 0 0 0
November 20, 2026 21.45 22.10 22.10 0 0 0 74.00 1.62 2.09 2.09 0 0 0
November 20, 2026 19.75 20.30 20.30 0 0 0 76.00 2.01 2.39 2.39 0 0 0
November 20, 2026 18.10 18.80 18.80 0 0 0 78.00 2.25 2.84 2.84 0 0 0
November 20, 2026 16.45 17.20 17.20 0 0 0 80.00 2.66 3.25 3.25 0 0 0
November 20, 2026 14.90 15.55 15.55 0 0 0 82.00 3.15 3.65 3.65 0 0 0
November 20, 2026 13.45 14.10 14.10 0 0 0 84.00 3.65 4.20 4.20 0 0 0
November 20, 2026 12.15 12.70 12.70 0 0 0 86.00 4.25 4.90 4.90 0 0 0
November 20, 2026 10.80 11.45 11.45 0 0 0 88.00 4.95 5.55 5.55 0 0 0
November 20, 2026 9.60 10.25 10.25 0 0 0 90.00 5.75 6.30 6.30 0 0 0
November 20, 2026 8.50 9.05 9.05 0 0 0 92.00 6.60 7.20 7.20 0 0 0
November 20, 2026 7.45 8.10 8.10 0 0 0 94.00 7.55 8.15 8.15 0 0 0
November 20, 2026 6.45 7.15 7.15 0 0 0 96.00 8.55 9.20 9.20 0 0 0
November 20, 2026 5.65 6.25 6.25 0 0 0 98.00 9.75 10.35 10.35 0 0 0
November 20, 2026 5.05 5.50 5.50 0 0 0 100.00 10.95 11.55 11.55 0 0 0
November 20, 2026 3.55 4.00 4.00 0.10 0 1 105.00 14.40 15.00 15.00 0 0 0
November 20, 2026 2.31 2.84 2.84 0 0 0 110.00 18.25 18.90 18.90 0 0 0
December 18, 2026 43.65 44.55 44.55 0 0 0 50.00 0.26 0.50 0.50 0 41 0
December 18, 2026 39.05 39.70 39.70 0 0 0 55.00 0.42 0.70 0.70 0 27 0
December 18, 2026 34.20 34.95 34.95 0 9 0 60.00 0.70 0.96 0.96 0 26 0
December 18, 2026 29.55 30.25 30.30 0 77 0 65.00 1.00 1.30 1.30 0 47 0
December 18, 2026 25.05 25.75 25.75 0 85 0 70.00 1.45 1.80 1.80 0 81 0
December 18, 2026 20.85 21.40 21.40 0 265 0 75.00 2.14 2.35 2.35 0 113 0
December 18, 2026 16.80 17.35 17.35 0 326 0 80.00 3.10 3.50 3.50 0 61 8
December 18, 2026 13.25 13.70 13.75 0 120 0 85.00 4.45 4.85 4.85 0 24 0
December 18, 2026 10.10 10.55 10.55 0 213 0 90.00 6.35 6.65 6.65 0 74 8
December 18, 2026 7.40 7.90 7.90 0.60 46 14 95.00 8.65 9.05 9.05 0 15 0
December 18, 2026 5.55 5.90 5.90 0.50 169 14 100.00 11.50 12.00 12.00 0 1 0
December 18, 2026 3.95 4.30 4.30 0 249 0 105.00 14.80 15.35 15.35 0 0 0
December 18, 2026 2.78 3.10 3.10 0 181 0 110.00 18.70 19.20 19.20 0 0 0
December 18, 2026 2.00 2.24 2.24 0 85 0 115.00 22.80 23.35 23.35 0 0 0
December 18, 2026 1.39 1.62 1.62 0 41 0 120.00 27.25 27.80 27.75 0 0 0
December 18, 2026 0.96 1.24 1.24 0 88 0 125.00 31.75 32.50 32.50 0 0 0
January 15, 2027 63.50 64.35 64.40 0 19 0 30.00 0.09 0.38 0.38 0 134 0
January 15, 2027 61.50 62.35 62.35 0 30 0 32.00 0.01 0.49 0.49 0 48 0
January 15, 2027 60.50 61.35 61.35 0 0 0 33.00 0.01 0.49 0.49 0 34 0
January 15, 2027 59.50 60.35 60.40 0 0 0 34.00 0.01 0.50 0.50 0 32 0
January 15, 2027 58.50 59.40 59.40 0 16 0 35.00 0.01 0.42 0.42 0 25,602 0
January 15, 2027 56.50 57.40 57.40 0 0 0 37.00 0.04 0.50 0.50 0 91 0
January 15, 2027 53.55 54.40 54.40 0 20 0 40.00 0.10 0.57 0.57 0 17,522 0
January 15, 2027 52.55 53.45 53.45 0 0 0 41.00 0.12 0.60 0.60 0 19 0
January 15, 2027 51.55 52.45 52.45 0 0 0 42.00 0.16 0.35 0.35 0 300 0
January 15, 2027 50.55 51.50 51.50 0 5 0 43.00 0.16 0.37 0.37 0 20 0
January 15, 2027 49.60 50.50 50.50 0 5 0 44.00 0.18 0.40 0.40 0.03 16 5
January 15, 2027 48.60 49.55 49.55 0.95 154 1 45.00 0.20 0.42 0.42 0 10,081 0
January 15, 2027 43.75 44.65 44.65 0 791 0 50.00 0.33 0.59 0.59 0 15,208 0
January 15, 2027 41.45 42.20 42.20 0 715 0 52.50 0.42 0.71 0.71 0 6,730 0
January 15, 2027 40.95 41.70 41.70 0 17 0 53.00 0.50 0.71 0.71 0 8,000 0
January 15, 2027 40.00 40.75 40.75 0 13 0 54.00 0.50 0.76 0.76 0 55 0
January 15, 2027 39.05 39.75 39.75 0 1,909 0 55.00 0.51 0.80 0.80 -0.10 7,743 2
January 15, 2027 34.30 35.00 35.00 0 738 0 60.00 0.80 1.09 1.09 0 308 0
January 15, 2027 25.25 25.95 25.95 1.10 306 15 70.00 1.61 1.99 1.99 0 84 0
January 15, 2027 17.05 17.65 17.65 0 1,109 0 80.00 3.35 3.80 3.80 -0.55 115 1
January 15, 2027 13.55 14.15 14.15 0 58 0 85.00 4.75 5.15 5.15 -0.50 107 5
January 15, 2027 10.45 11.05 11.05 0.70 208 1 90.00 6.55 7.05 7.05 0 149 0
January 15, 2027 7.85 8.40 8.40 0 56 0 95.00 8.90 9.45 9.45 0 4 0
January 15, 2027 5.75 6.30 6.30 0.15 427 16 100.00 11.75 12.35 12.35 -0.75 1,010 1
January 15, 2027 4.15 4.70 4.70 0 267 0 105.00 15.10 15.65 15.65 0 0 0
January 15, 2027 2.93 3.45 3.45 0 174 0 110.00 18.85 19.45 19.45 0 10 0
January 15, 2027 2.11 2.55 2.55 0.21 11 100 115.00 23.00 23.55 23.55 0 0 0
January 15, 2027 1.58 1.89 1.89 0 65 0 120.00 27.35 27.95 27.95 0 0 0
January 15, 2027 1.12 1.42 1.42 0 30 0 125.00 31.80 32.50 32.50 0 0 0
January 15, 2027 0.38 0.68 0.68 0 0 0 140.00 46.10 47.00 47.00 0 0 0
March 19, 2027 25.65 26.30 26.30 0 3 0 70.00 2.11 2.44 2.44 0 40 0
March 19, 2027 21.50 22.35 22.35 0 1 0 75.00 2.91 3.35 3.35 0 0 0
March 19, 2027 17.60 18.60 18.60 0 4 0 80.00 4.05 4.45 4.45 0 11 0
March 19, 2027 14.25 15.15 15.15 1.15 4 30 85.00 5.35 5.90 5.90 0 2 0
March 19, 2027 11.20 12.15 12.15 0.90 22 10 90.00 7.25 7.90 7.90 0 24 0
March 19, 2027 8.55 9.45 9.45 0 23 0 95.00 9.55 10.25 10.25 0 1 0
March 19, 2027 6.55 7.00 7.00 0.85 580 3 100.00 12.45 13.15 13.15 0 0 0
March 19, 2027 5.15 5.70 5.70 0 26 0 105.00 15.75 16.55 16.55 0 0 0
March 19, 2027 3.85 4.15 4.15 0.60 181 17 110.00 19.45 20.20 20.20 0 30 0
March 19, 2027 2.81 3.40 3.40 0.18 79 30 115.00 23.35 24.05 24.00 0 0 0
March 19, 2027 2.11 2.80 2.65 0 147 0 120.00 27.60 28.30 28.25 0 0 0
March 19, 2027 1.61 2.10 1.97 0 20 0 125.00 32.15 32.80 32.80 0 0 0
January 21, 2028 53.40 54.75 54.75 0 8 0 40.00 0.95 1.29 1.29 0 20,619 0
January 21, 2028 51.45 52.75 52.80 0 3 0 42.00 1.10 1.39 1.39 0 66 0
January 21, 2028 48.45 49.85 49.85 0 2 0 45.00 1.10 1.59 1.59 0 17 0
January 21, 2028 43.60 45.10 45.10 0 32 0 50.00 1.40 1.90 1.90 0 12,057 0
January 21, 2028 39.65 41.00 41.00 0 47 0 55.00 1.90 2.19 2.19 0 8,597 0
January 21, 2028 38.65 40.15 40.15 0 12 0 56.00 2.00 2.49 2.49 0 12 0
January 21, 2028 37.70 39.25 39.30 0 12 0 57.00 2.10 2.61 2.61 0 0 0
January 21, 2028 36.90 38.40 38.35 0 20 0 58.00 2.11 2.71 2.71 0 0 0
January 21, 2028 36.05 37.55 37.55 0 12 0 59.00 2.21 2.82 2.82 0 42 0
January 21, 2028 35.25 35.90 35.90 1.70 349 3 60.00 2.30 2.93 2.93 0 48 0
January 21, 2028 27.15 28.60 28.60 0 231 0 70.00 4.00 4.50 4.50 0 20 0
January 21, 2028 20.15 21.45 21.45 0 284 0 80.00 6.45 7.10 7.10 0 91 0
January 21, 2028 14.25 15.55 15.55 0 102 0 90.00 10.50 10.85 10.80 0 50 0
January 21, 2028 10.00 10.35 10.35 0.80 2,599 5 100.00 14.85 15.95 15.90 0 709 0
January 21, 2028 4.50 4.85 4.85 0.50 1,233 31 120.00 28.75 29.95 29.90 0 1 0
January 21, 2028 2.10 2.80 2.65 0 0 0 140.00 45.85 48.55 48.55 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.