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: July 16, 2026 at 4:14 p.m.   (Real-time)

  • Last price: 85.290
  • Net change: 0.050
  • Bid price: 85.050
  • Ask price: 85.500
  • 30-day historical volatility: 31.98%
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: 54,960
Volume: 4,337
Open interest: 167,920
Volume: 407
July 24, 2026 (Weekly) 13.25 13.45 13.45 0 10 0 72.00 0 0.06 0.06 0 12 0
July 24, 2026 (Weekly) 12.25 12.45 12.45 0 0 0 73.00 0 0.07 0.07 0 0 0
July 24, 2026 (Weekly) 11.25 11.45 11.45 -0.15 20 10 74.00 0 0.08 0.08 0 7 0
July 24, 2026 (Weekly) 10.30 10.45 10.45 0 0 0 75.00 0 0.09 0.09 0 31 0
July 24, 2026 (Weekly) 9.30 9.50 9.45 0 10 0 76.00 0.01 0.10 0.10 0 8 0
July 24, 2026 (Weekly) 8.35 8.50 8.50 0.45 20 10 77.00 0.03 0.13 0.13 0 212 0
July 24, 2026 (Weekly) 7.35 7.55 7.55 0 37 0 78.00 0.05 0.17 0.17 0 42 0
July 24, 2026 (Weekly) 6.40 6.60 6.60 0 0 0 79.00 0.12 0.19 0.19 -0.10 0 1
July 24, 2026 (Weekly) 5.45 5.65 5.65 0 813 0 80.00 0.19 0.26 0.26 0 110 0
July 24, 2026 (Weekly) 4.60 4.75 4.75 0 15 0 81.00 0.28 0.35 0.36 0 30 0
July 24, 2026 (Weekly) 3.70 3.90 3.85 0 0 0 82.00 0.41 0.49 0.49 0 40 0
July 24, 2026 (Weekly) 2.90 3.05 3.05 0 23 0 83.00 0.59 0.68 0.68 0 8 0
July 24, 2026 (Weekly) 2.21 2.32 2.30 0 27 0 84.00 0.88 0.96 0.96 -0.10 0 5
July 24, 2026 (Weekly) 1.61 1.68 1.68 0 65 0 85.00 1.26 1.35 1.35 -0.22 0 10
July 24, 2026 (Weekly) 1.08 1.20 1.18 0 59 0 86.00 1.74 1.86 1.86 0 10 0
July 24, 2026 (Weekly) 0.71 0.83 0.83 0.02 32 335 87.00 2.36 2.52 2.52 0 520 0
July 24, 2026 (Weekly) 0.47 0.57 0.57 0 15 0 88.00 3.10 3.30 3.30 0 20 0
July 24, 2026 (Weekly) 0.30 0.39 0.40 0 56 0 89.00 3.90 4.10 4.10 0 0 0
July 24, 2026 (Weekly) 0.18 0.25 0.25 -0.07 1,004 20 90.00 4.75 5.05 5.05 0 1 0
July 24, 2026 (Weekly) 0.11 0.19 0.19 0 34 0 91.00 5.70 5.95 5.95 0 0 0
July 24, 2026 (Weekly) 0.06 0.16 0.16 0 1 0 92.00 6.65 6.85 6.90 0 0 0
July 24, 2026 (Weekly) 0.04 0.13 0.13 0 0 0 93.00 7.65 7.80 7.85 0 0 0
July 24, 2026 (Weekly) 0.02 0.10 0.10 0 2,400 0 94.00 8.60 8.80 8.85 0 0 0
July 24, 2026 (Weekly) 0.01 0.09 0.09 0 0 0 95.00 9.60 9.85 9.85 0 0 0
July 31, 2026 (Weekly) 13.35 13.60 13.55 0 0 0 72.00 0.01 0.10 0.10 0 0 0
July 31, 2026 (Weekly) 12.35 12.60 12.55 0 0 0 73.00 0.03 0.12 0.12 0 20 0
July 31, 2026 (Weekly) 11.40 11.60 11.60 0 0 0 74.00 0.05 0.15 0.15 0 0 0
July 31, 2026 (Weekly) 10.45 10.65 10.60 0 0 0 75.00 0.07 0.18 0.18 0 0 0
July 31, 2026 (Weekly) 9.45 9.70 9.70 0 20 0 76.00 0.11 0.23 0.23 0 100 0
July 31, 2026 (Weekly) 8.50 8.75 8.75 0 550 0 77.00 0.16 0.27 0.27 0 11 0
July 31, 2026 (Weekly) 7.55 7.85 7.80 0 40 0 78.00 0.22 0.34 0.34 0 33 0
July 31, 2026 (Weekly) 6.65 6.90 6.90 0 6 0 79.00 0.31 0.42 0.42 0 104 0
July 31, 2026 (Weekly) 5.80 6.00 6.00 0 2 0 80.00 0.42 0.54 0.54 0 13 0
July 31, 2026 (Weekly) 4.95 5.15 5.15 0 59 0 81.00 0.56 0.71 0.71 0 5 0
July 31, 2026 (Weekly) 4.10 4.35 4.35 0 4 0 82.00 0.75 0.90 0.91 0 6 0
July 31, 2026 (Weekly) 3.40 3.60 3.60 0 6 0 83.00 1.00 1.18 1.18 0 1 0
July 31, 2026 (Weekly) 2.72 2.89 2.89 0 40 0 84.00 1.31 1.49 1.49 -0.40 10 66
July 31, 2026 (Weekly) 2.13 2.30 2.30 -0.09 34 53 85.00 1.72 1.91 1.91 -0.41 11 58
July 31, 2026 (Weekly) 1.63 1.77 1.77 -0.12 61 58 86.00 2.22 2.40 2.41 -0.44 2 58
July 31, 2026 (Weekly) 1.20 1.37 1.37 0 114 0 87.00 2.81 2.99 3.00 -0.47 0 45
July 31, 2026 (Weekly) 0.89 1.04 1.04 0 61 0 88.00 3.45 3.70 3.70 0 0 0
July 31, 2026 (Weekly) 0.65 0.77 0.77 0 62 0 89.00 4.20 4.45 4.45 0 0 0
July 31, 2026 (Weekly) 0.47 0.60 0.60 0 43 0 90.00 5.05 5.25 5.30 0 0 0
July 31, 2026 (Weekly) 0.35 0.45 0.45 0 1 0 91.00 5.90 6.15 6.15 0 0 0
August 7, 2026 (Weekly) 13.45 13.70 13.65 0 0 0 72.00 0.08 0.22 0.22 0 0 0
August 7, 2026 (Weekly) 12.50 12.70 12.70 0 0 0 73.00 0.11 0.26 0.26 0 0 0
August 7, 2026 (Weekly) 11.55 11.75 11.75 0 0 0 74.00 0.14 0.32 0.32 0 0 0
August 7, 2026 (Weekly) 10.60 10.80 10.80 0 1 0 75.00 0.20 0.37 0.37 0 10 0
August 7, 2026 (Weekly) 9.65 9.90 9.90 0 0 0 76.00 0.27 0.45 0.45 0 0 0
August 7, 2026 (Weekly) 8.75 8.95 8.95 0 1 0 77.00 0.35 0.55 0.55 0 3 0
August 7, 2026 (Weekly) 7.85 8.10 8.05 0.10 133 10 78.00 0.45 0.62 0.62 0 2 0
August 7, 2026 (Weekly) 7.00 7.20 7.20 0 0 0 79.00 0.58 0.76 0.76 0 29 0
August 7, 2026 (Weekly) 6.10 6.40 6.40 0 148 0 80.00 0.74 0.93 0.93 0 13 5
August 7, 2026 (Weekly) 5.30 5.60 5.60 0 2 0 81.00 0.93 1.14 1.14 0 2 0
August 7, 2026 (Weekly) 4.55 4.85 4.85 0 137 0 82.00 1.12 1.40 1.40 0 10 5
August 7, 2026 (Weekly) 3.85 4.15 4.15 0 1 0 83.00 1.43 1.70 1.70 0 0 0
August 7, 2026 (Weekly) 3.20 3.50 3.50 0 5 0 84.00 1.80 2.07 2.07 0 0 0
August 7, 2026 (Weekly) 2.61 2.94 2.94 0 16 0 85.00 2.25 2.50 2.50 0 20 0
August 7, 2026 (Weekly) 2.13 2.43 2.43 0 0 0 86.00 2.74 3.00 3.00 0 0 0
August 7, 2026 (Weekly) 1.70 1.99 1.99 0 711 0 87.00 3.30 3.55 3.60 0 0 0
August 7, 2026 (Weekly) 1.40 1.61 1.61 0 11 0 88.00 3.90 4.20 4.20 0 0 0
August 7, 2026 (Weekly) 1.10 1.31 1.31 0 34 0 89.00 4.60 4.90 4.90 0 0 0
August 7, 2026 (Weekly) 0.81 1.04 1.04 0 21 5 90.00 5.35 5.70 5.70 0 0 0
August 7, 2026 (Weekly) 0.63 0.84 0.84 0 0 0 91.00 6.15 6.45 6.50 0 0 0
August 7, 2026 (Weekly) 0.49 0.69 0.69 0 0 5 92.00 7.05 7.30 7.30 0 0 0
August 7, 2026 (Weekly) 0.38 0.56 0.56 0 0 0 93.00 7.90 8.20 8.20 0 0 0
August 7, 2026 (Weekly) 0.29 0.49 0.49 0 0 0 94.00 8.80 9.10 9.10 0 0 0
August 7, 2026 (Weekly) 0.23 0.41 0.41 0 0 0 95.00 9.75 10.00 10.05 0 0 0
August 14, 2026 (Weekly) 11.70 11.90 11.90 0 0 0 74.00 0.29 0.39 0.39 0 146 0
August 14, 2026 (Weekly) 10.75 11.05 11.00 0 0 0 75.00 0.36 0.46 0.46 0 0 0
August 14, 2026 (Weekly) 9.85 10.05 10.05 0 0 0 76.00 0.43 0.55 0.55 0 1 0
August 14, 2026 (Weekly) 8.95 9.15 9.15 0 0 0 77.00 0.54 0.66 0.66 0 1 0
August 14, 2026 (Weekly) 8.10 8.30 8.30 0 10 0 78.00 0.67 0.79 0.79 0 2 0
August 14, 2026 (Weekly) 7.25 7.45 7.45 0 0 0 79.00 0.81 0.96 0.96 0 11 0
August 14, 2026 (Weekly) 6.45 6.65 6.65 0 0 0 80.00 1.02 1.16 1.16 0 50 0
August 14, 2026 (Weekly) 5.65 5.90 5.90 0 0 0 81.00 1.24 1.38 1.38 0 0 0
August 14, 2026 (Weekly) 4.95 5.15 5.15 0 0 0 82.00 1.51 1.66 1.66 0 27 0
August 14, 2026 (Weekly) 4.25 4.50 4.50 0 0 0 83.00 1.84 1.99 1.99 0 0 0
August 14, 2026 (Weekly) 3.65 3.85 3.85 0 30 0 84.00 2.20 2.37 2.37 0 0 0
August 14, 2026 (Weekly) 3.10 3.30 3.30 0 501 0 85.00 2.63 2.80 2.80 0 0 0
August 14, 2026 (Weekly) 2.54 2.76 2.76 0.11 0 10 86.00 3.10 3.30 3.30 0 0 0
August 14, 2026 (Weekly) 2.09 2.33 2.33 0 210 0 87.00 3.70 3.85 3.90 0 0 0
August 14, 2026 (Weekly) 1.72 1.94 1.94 0 30 0 88.00 4.35 4.45 4.50 0 20 0
August 14, 2026 (Weekly) 1.42 1.62 1.62 0 54 0 89.00 4.95 5.15 5.15 0 0 0
August 14, 2026 (Weekly) 1.15 1.33 1.33 0 5 0 90.00 5.65 5.90 5.95 0 0 0
August 14, 2026 (Weekly) 0.91 1.10 1.10 0 0 0 91.00 6.55 6.70 6.70 0 0 0
August 14, 2026 (Weekly) 0.74 0.91 0.91 0 0 0 92.00 7.30 7.50 7.50 0 0 0
August 14, 2026 (Weekly) 0.60 0.75 0.75 0 0 0 93.00 8.15 8.30 8.35 0 0 0
August 14, 2026 (Weekly) 0.49 0.62 0.62 0 0 0 94.00 9.00 9.20 9.25 0 0 0
August 14, 2026 (Weekly) 0.39 0.52 0.52 0 0 0 95.00 9.85 10.15 10.15 0 0 0
August 28, 2026 (Weekly) 7.70 8.00 8.00 0 0 0 79.00 1.17 1.39 1.39 0 0 0
August 28, 2026 (Weekly) 6.85 7.20 7.20 0 0 0 80.00 1.39 1.61 1.63 0 15 0
August 28, 2026 (Weekly) 6.15 6.45 6.45 0 0 0 81.00 1.65 1.89 1.89 0 0 0
August 28, 2026 (Weekly) 5.45 5.75 5.75 0 0 0 82.00 1.94 2.22 2.22 0 10 0
August 28, 2026 (Weekly) 4.80 5.10 5.10 0 0 0 83.00 2.28 2.58 2.58 0 0 0
August 28, 2026 (Weekly) 4.20 4.45 4.50 0 0 0 84.00 2.67 2.96 2.96 0 0 0
August 28, 2026 (Weekly) 3.65 3.90 3.95 0 0 0 85.00 3.10 3.35 3.45 0 0 0
August 28, 2026 (Weekly) 3.10 3.40 3.40 0 0 0 86.00 3.60 3.90 3.90 0 0 0
August 28, 2026 (Weekly) 2.63 2.97 2.97 0 0 0 87.00 4.15 4.40 4.40 0 0 0
August 28, 2026 (Weekly) 2.23 2.57 2.57 0 0 0 88.00 4.75 5.00 5.00 0 0 0
August 28, 2026 (Weekly) 1.88 2.19 2.19 0 0 0 89.00 5.40 5.65 5.65 0 0 0
August 28, 2026 (Weekly) 1.58 1.88 1.88 0 25 3 90.00 6.10 6.35 6.40 0 2 0
August 28, 2026 (Weekly) 1.33 1.60 1.60 0 0 0 91.00 6.85 7.10 7.10 0 0 0
July 17, 2026 33.00 33.40 33.40 0.20 1 1 52.00 0 0.06 0.06 0 41 0
July 17, 2026 31.20 31.40 31.40 0 0 0 54.00 0 0.05 0.05 0 1 0
July 17, 2026 29.20 29.40 29.40 0 0 0 56.00 0 0.05 0.05 0 20 0
July 17, 2026 27.20 27.40 27.40 0 0 0 58.00 0 0.05 0.05 0 10 0
July 17, 2026 25.20 25.40 25.40 0 0 0 60.00 0 0.05 0.05 0 20 0
July 17, 2026 23.20 23.40 23.40 0 0 0 62.00 0 0.04 0.04 0 44 0
July 17, 2026 21.20 21.40 21.40 0 0 0 64.00 0 0.05 0.05 0 65 0
July 17, 2026 19.20 19.40 19.40 0 30 0 66.00 0 0.05 0.05 0 60 0
July 17, 2026 17.20 17.40 17.40 0 0 0 68.00 0 0.05 0.05 0 61 0
July 17, 2026 15.20 15.40 15.40 0 0 0 70.00 0 0.05 0.05 0 75 0
July 17, 2026 13.20 13.40 13.40 0 42 0 72.00 0 0.04 0.04 0 76 0
July 17, 2026 12.20 12.40 12.40 0 250 0 73.00 0 0.05 0.05 0 260 0
July 17, 2026 11.20 11.40 11.40 0 12 0 74.00 0 0.05 0.05 0 2,072 0
July 17, 2026 10.20 10.40 10.40 0 10 0 75.00 0 0.05 0.05 0 108 0
July 17, 2026 9.20 9.40 9.40 0 28 0 76.00 0 0.05 0.05 0 72 0
July 17, 2026 8.20 8.40 8.40 0.60 49 21 77.00 0 0.05 0.05 0 124 0
July 17, 2026 7.20 7.40 7.40 0.45 295 10 78.00 0 0.05 0.05 0 38 0
July 17, 2026 6.20 6.40 6.40 0 519 0 79.00 0 0.05 0.05 0 30 0
July 17, 2026 5.20 5.40 5.45 0 491 0 80.00 0 0.05 0.05 0 3,180 0
July 17, 2026 4.20 4.40 4.40 0 1,328 0 81.00 0 0.07 0.07 -0.08 118 8
July 17, 2026 3.25 3.40 3.40 0.55 234 15 82.00 0 0.08 0.08 0 1,103 0
July 17, 2026 2.26 2.52 2.44 0 183 0 83.00 0.02 0.08 0.08 0 219 0
July 17, 2026 1.34 1.60 1.54 0 1,134 0 84.00 0.12 0.22 0.22 -0.25 511 30
July 17, 2026 0.63 0.80 0.81 0 1,727 1,517 85.00 0.33 0.49 0.51 -0.27 62 2
July 17, 2026 0.18 0.35 0.35 0.01 209 1 86.00 0.90 1.06 1.09 -0.44 133 7
July 17, 2026 0.04 0.13 0.13 -0.08 107 13 87.00 1.71 1.89 1.91 0 1 0
July 17, 2026 0.01 0.08 0.08 0 643 0 88.00 2.63 2.81 2.83 0 15 0
July 17, 2026 0 0.07 0.07 0 15 0 89.00 3.60 3.80 3.85 0 0 0
July 17, 2026 0 0.05 0.05 0 782 0 90.00 4.60 4.80 4.85 0 316 0
July 17, 2026 0 0.06 0.06 0 0 0 91.00 5.60 5.80 5.85 0 0 0
July 17, 2026 0 0.06 0.06 0 715 0 92.00 6.60 6.80 6.85 0 12 0
July 17, 2026 0 0.05 0.05 0 421 0 94.00 8.60 8.80 8.85 -0.70 16 6
July 17, 2026 0 0.06 0.06 0 286 0 96.00 10.60 10.80 10.85 0 12 0
July 17, 2026 0 0.07 0.07 0 635 0 98.00 12.60 12.80 12.85 0 0 0
July 17, 2026 0 0.06 0.06 0 2,744 0 100.00 14.60 14.80 14.85 0 0 0
July 17, 2026 0 0.06 0.06 0 89 0 105.00 19.60 19.80 19.85 0 0 0
July 17, 2026 0 0.05 0.05 0 198 0 110.00 24.60 24.80 24.85 0 0 0
July 17, 2026 0 0.05 0.05 0 148 0 115.00 29.60 29.80 29.85 0 0 0
July 17, 2026 0 0.05 0.05 0 22 0 120.00 34.45 34.80 34.85 0 0 0
July 17, 2026 0 0.05 0.05 0 200 0 125.00 39.45 39.80 39.85 0 0 0
August 21, 2026 25.40 25.65 25.60 0 20 0 60.00 0 0.08 0.08 0 30 0
August 21, 2026 23.45 23.65 23.65 0.30 1 1 62.00 0 0.10 0.10 0 83 0
August 21, 2026 21.45 21.70 21.65 0 21 0 64.00 0.04 0.12 0.12 0 2 0
August 21, 2026 19.50 19.70 19.70 0 120 0 66.00 0.07 0.15 0.15 0 36 0
August 21, 2026 17.55 17.75 17.75 0 37 0 68.00 0.11 0.21 0.21 0 43 0
August 21, 2026 15.65 15.85 15.80 0 10 0 70.00 0.18 0.27 0.27 0 3,548 0
August 21, 2026 13.70 13.95 13.90 0 75 0 72.00 0.28 0.37 0.37 -0.06 116 2
August 21, 2026 11.85 12.10 12.10 0 61 0 74.00 0.42 0.51 0.51 0 149 0
August 21, 2026 10.05 10.25 10.25 0 66 0 76.00 0.59 0.68 0.68 0 156 0
August 21, 2026 8.35 8.55 8.55 0 94 0 78.00 0.87 0.98 0.98 0 203 0
August 21, 2026 6.75 6.90 6.90 0.15 101 51 80.00 1.26 1.37 1.37 -0.20 186 1
August 21, 2026 6.00 6.15 6.15 0 0 0 81.00 1.51 1.62 1.62 0 0 0
August 21, 2026 5.30 5.45 5.45 0 185 0 82.00 1.79 1.91 1.91 -0.30 565 10
August 21, 2026 4.60 4.80 4.80 0 0 0 83.00 2.13 2.25 2.25 0 0 0
August 21, 2026 4.00 4.20 4.20 0 1,891 0 84.00 2.52 2.67 2.67 -0.28 2,217 1
August 21, 2026 3.40 3.60 3.65 0.20 20 2 85.00 2.95 3.05 3.10 0 0 0
August 21, 2026 2.92 3.10 3.10 0.15 152 10 86.00 3.45 3.55 3.60 -0.32 80 8
August 21, 2026 2.45 2.63 2.63 0.18 0 15 87.00 4.00 4.10 4.15 -0.20 0 10
August 21, 2026 2.06 2.24 2.24 0 275 0 88.00 4.60 4.75 4.75 0 109 0
August 21, 2026 1.72 1.88 1.88 0 0 0 89.00 5.25 5.40 5.40 0 0 0
August 21, 2026 1.44 1.59 1.59 0.05 1,294 1,510 90.00 6.00 6.10 6.10 0 578 0
August 21, 2026 1.00 1.13 1.13 -0.01 1,334 12 92.00 7.50 7.65 7.70 -0.40 4 1
August 21, 2026 0.69 0.80 0.80 0.01 217 70 94.00 9.15 9.35 9.35 0 400 0
August 21, 2026 0.47 0.58 0.58 -0.04 426 140 96.00 10.90 11.15 11.20 0 0 0
August 21, 2026 0.34 0.43 0.43 0 176 0 98.00 12.75 13.00 13.05 0 6 0
August 21, 2026 0.23 0.33 0.33 0 265 0 100.00 14.70 14.95 14.95 0 15 0
August 21, 2026 0.13 0.21 0.21 0 234 0 105.00 19.60 19.80 19.85 0 0 0
August 21, 2026 0.05 0.11 0.11 0 200 0 110.00 24.60 24.80 24.85 0 0 0
August 21, 2026 0.02 0.09 0.09 0 107 0 115.00 29.60 29.80 29.85 0 0 0
August 21, 2026 0 0.09 0.09 0 0 0 120.00 34.15 34.90 34.90 0 0 0
August 21, 2026 0 0.07 0.07 0 0 0 125.00 39.15 39.90 39.90 0 0 0
September 18, 2026 39.10 39.65 39.65 0 110 0 46.00 0 0.06 0.06 0 64 0
September 18, 2026 37.05 37.65 37.65 0 30 0 48.00 0 0.06 0.06 0 32 0
September 18, 2026 35.15 35.65 35.65 0 40 0 50.00 0 0.07 0.07 0 51 0
September 18, 2026 30.50 30.70 30.65 0 110 0 55.00 0.03 0.09 0.09 0 81 0
September 18, 2026 25.55 25.75 25.75 0 110 0 60.00 0.10 0.18 0.18 0.01 253 30
September 18, 2026 23.55 23.80 23.80 0 50 0 62.00 0.15 0.24 0.24 0 0 0
September 18, 2026 21.65 21.85 21.85 0 4 0 64.00 0.21 0.31 0.31 0 30 0
September 18, 2026 20.65 20.90 20.90 0 234 0 65.00 0.24 0.35 0.35 0 207 0
September 18, 2026 19.70 19.90 19.90 0 30 0 66.00 0.28 0.40 0.40 0 40 0
September 18, 2026 17.80 18.00 18.00 0 47 0 68.00 0.40 0.50 0.50 0 22 0
September 18, 2026 15.90 16.15 16.10 0 96 0 70.00 0.52 0.62 0.62 0 102 0
September 18, 2026 14.05 14.30 14.25 0.50 75 20 72.00 0.69 0.81 0.81 0 86 0
September 18, 2026 12.25 12.45 12.45 0 0 0 74.00 0.93 1.03 1.03 0 32 0
September 18, 2026 11.40 11.60 11.60 0 146 0 75.00 1.06 1.17 1.17 0 292 0
September 18, 2026 10.55 10.75 10.75 0 1,053 0 76.00 1.22 1.35 1.35 0 59 0
September 18, 2026 8.95 9.10 9.10 0 13 0 78.00 1.62 1.77 1.77 0 39 0
September 18, 2026 7.45 7.60 7.60 0 34 0 80.00 2.13 2.24 2.26 0 50 0
September 18, 2026 6.05 6.20 6.20 0 80 0 82.00 2.78 2.91 2.91 0 55 0
September 18, 2026 4.80 4.95 4.95 0.30 620 10 84.00 3.60 3.75 3.75 -0.25 612 2
September 18, 2026 4.25 4.45 4.45 0 115 0 85.00 4.05 4.20 4.20 0 149 0
September 18, 2026 3.80 3.90 3.90 0.30 143 1 86.00 4.60 4.70 4.70 -0.20 207 2
September 18, 2026 2.89 3.05 3.05 0 317 0 88.00 5.75 5.85 5.90 0 104 0
September 18, 2026 2.23 2.35 2.35 0.15 967 10 90.00 7.05 7.20 7.20 0 347 0
September 18, 2026 1.68 1.82 1.80 0 225 0 92.00 8.50 8.65 8.70 0 178 0
September 18, 2026 1.24 1.39 1.39 0 93 0 94.00 10.10 10.30 10.30 0 10 0
September 18, 2026 1.08 1.21 1.21 0 411 0 95.00 10.95 11.10 11.15 0 100 0
September 18, 2026 0.95 1.06 1.06 0 86 0 96.00 11.80 11.95 12.00 0 30 0
September 18, 2026 0.72 0.82 0.82 -0.02 62 2 98.00 13.55 13.75 13.75 0 40 0
September 18, 2026 0.54 0.66 0.66 0 114 5 100.00 15.30 15.60 15.60 -0.55 50 10
September 18, 2026 0.29 0.40 0.40 0 879 0 105.00 20.05 20.30 20.30 -0.65 180 10
September 18, 2026 0.14 0.23 0.23 0 232 0 110.00 24.90 25.10 25.20 0 215 0
September 18, 2026 0.09 0.17 0.17 0 93 0 115.00 29.85 30.05 30.10 0 20 0
September 18, 2026 0.06 0.12 0.12 0 43 0 120.00 34.65 35.10 35.10 0 110 0
September 18, 2026 0.02 0.09 0.09 0 40 0 125.00 39.60 40.05 40.10 0 40 0
October 16, 2026 25.55 25.85 25.80 0 60 0 60.00 0.21 0.36 0.36 0 0 0
October 16, 2026 23.60 23.90 23.85 0 0 0 62.00 0.28 0.44 0.44 0 0 0
October 16, 2026 21.70 22.00 22.00 0 0 0 64.00 0.36 0.55 0.55 0 5 0
October 16, 2026 19.80 20.10 20.10 0 0 0 66.00 0.49 0.59 0.60 0 55 0
October 16, 2026 17.95 18.20 18.20 0 10 0 68.00 0.62 0.75 0.75 0 26 0
October 16, 2026 16.10 16.40 16.40 0 20 0 70.00 0.80 0.94 0.94 0 3 0
October 16, 2026 14.35 14.55 14.55 0 6 0 72.00 1.04 1.17 1.17 0 41 0
October 16, 2026 12.65 12.85 12.85 0 0 0 74.00 1.32 1.48 1.48 0 104 0
October 16, 2026 10.95 11.20 11.20 0 0 0 76.00 1.70 1.85 1.85 0 5,195 0
October 16, 2026 9.40 9.65 9.65 0 0 0 78.00 2.17 2.31 2.33 0 4 0
October 16, 2026 8.00 8.20 8.20 0 2 0 80.00 2.71 2.89 2.89 0 67 0
October 16, 2026 6.70 6.90 6.90 0 23 0 82.00 3.45 3.60 3.60 0 1 0
October 16, 2026 5.55 5.70 5.70 0 8 0 84.00 4.25 4.40 4.40 0 1 0
October 16, 2026 4.50 4.70 4.70 0 52 0 86.00 5.25 5.40 5.40 0 63 0
October 16, 2026 3.55 3.80 3.80 0 57 0 88.00 6.40 6.55 6.55 0 1 0
October 16, 2026 2.85 3.10 3.10 0 69 0 90.00 7.65 7.85 7.85 0 15 0
October 16, 2026 2.26 2.49 2.49 0 9 0 92.00 9.05 9.25 9.25 0 0 0
October 16, 2026 1.79 1.99 1.99 0 94 0 94.00 10.50 10.75 10.85 0 2 0
October 16, 2026 1.42 1.62 1.62 0 55 0 96.00 12.20 12.40 12.40 0 0 0
October 16, 2026 1.10 1.31 1.31 0 0 0 98.00 13.80 14.10 14.10 0 0 0
October 16, 2026 0.87 1.08 1.08 0 237 0 100.00 15.60 15.90 15.90 0 6 0
October 16, 2026 0.49 0.67 0.67 0 87 0 105.00 20.20 20.55 20.55 0 0 0
October 16, 2026 0.27 0.44 0.44 0 30 0 110.00 25.00 25.30 25.30 0 170 0
October 16, 2026 0.17 0.30 0.30 0 0 0 115.00 29.90 30.15 30.15 0 0 0
November 20, 2026 25.70 26.05 26.05 0 0 0 60.00 0.39 0.57 0.57 0 0 0
November 20, 2026 23.80 24.15 24.15 0 0 0 62.00 0.49 0.64 0.64 0 1 0
November 20, 2026 21.95 22.25 22.25 0 0 0 64.00 0.65 0.76 0.76 0 82 0
November 20, 2026 20.10 20.40 20.45 0 0 0 66.00 0.78 0.92 0.92 0 0 0
November 20, 2026 18.35 18.65 18.65 0 0 0 68.00 0.97 1.11 1.11 0 5 0
November 20, 2026 16.65 16.90 16.90 0 0 0 70.00 1.22 1.35 1.35 0 27 0
November 20, 2026 14.90 15.20 15.20 0 0 0 72.00 1.51 1.64 1.66 0 8 0
November 20, 2026 13.25 13.50 13.50 0 0 0 74.00 1.87 2.02 2.02 0 84 0
November 20, 2026 11.70 11.95 11.95 0 0 0 76.00 2.29 2.45 2.47 0 11 0
November 20, 2026 10.25 10.50 10.50 0.25 0 5 78.00 2.80 2.99 2.99 0 0 0
November 20, 2026 8.90 9.10 9.10 0 7 0 80.00 3.45 3.65 3.65 0 0 0
November 20, 2026 7.65 7.85 7.85 0 1 0 82.00 4.15 4.40 4.40 0 0 0
November 20, 2026 6.45 6.70 6.70 0 0 0 84.00 5.00 5.20 5.20 0 60 0
November 20, 2026 5.40 5.70 5.70 0 19 0 86.00 6.05 6.20 6.20 0 0 0
November 20, 2026 4.50 4.85 4.85 0.05 17 15 88.00 7.10 7.35 7.35 0 0 0
November 20, 2026 3.80 4.05 4.05 0 37 0 90.00 8.35 8.60 8.60 0 0 0
November 20, 2026 3.10 3.35 3.35 0 32 0 92.00 9.70 9.95 9.95 0 0 0
November 20, 2026 2.55 2.83 2.83 0 15 0 94.00 11.10 11.40 11.40 0 0 0
November 20, 2026 2.08 2.33 2.33 0 8 0 96.00 12.70 12.95 12.95 0 0 0
November 20, 2026 1.71 1.95 1.95 0 1 0 98.00 14.35 14.55 14.60 0 0 0
November 20, 2026 1.41 1.63 1.63 0 16 0 100.00 16.00 16.25 16.30 0 0 0
November 20, 2026 0.86 1.06 1.06 0 1 0 105.00 20.40 20.80 20.80 0 0 0
November 20, 2026 0.53 0.73 0.73 0 10 0 110.00 25.10 25.50 25.55 0 120 0
November 20, 2026 0.32 0.52 0.52 0 0 0 115.00 29.95 30.30 30.30 0 0 0
December 18, 2026 34.95 35.75 35.75 0 20 0 50.00 0.17 0.31 0.31 -0.01 74 10
December 18, 2026 30.55 30.90 30.90 0 0 0 55.00 0.31 0.50 0.50 0 27 0
December 18, 2026 25.80 26.15 26.15 0 9 0 60.00 0.53 0.76 0.76 0 80 0
December 18, 2026 23.90 24.25 24.25 0 0 0 62.00 0.70 0.85 0.85 0 0 0
December 18, 2026 22.10 22.45 22.45 0 0 0 64.00 0.86 1.03 1.03 0 0 0
December 18, 2026 21.20 21.55 21.55 0 67 0 65.00 0.96 1.12 1.12 0 49 0
December 18, 2026 20.30 20.65 20.65 0 0 0 66.00 1.05 1.22 1.22 0 0 0
December 18, 2026 18.55 18.80 18.80 0 0 0 68.00 1.29 1.47 1.47 0 0 0
December 18, 2026 16.80 17.10 17.10 0 84 0 70.00 1.58 1.69 1.69 0 91 0
December 18, 2026 15.10 15.45 15.45 0 0 0 72.00 1.91 2.08 2.08 0 11 0
December 18, 2026 13.55 13.80 13.80 0 0 0 74.00 2.32 2.50 2.50 0 50 0
December 18, 2026 12.70 13.05 13.05 0 251 0 75.00 2.55 2.72 2.74 0 108 0
December 18, 2026 12.00 12.30 12.30 0 0 0 76.00 2.81 2.98 2.98 0 0 0
December 18, 2026 10.60 10.85 10.85 0 0 0 78.00 3.35 3.60 3.60 0 1 0
December 18, 2026 9.20 9.50 9.50 0 314 0 80.00 4.05 4.25 4.25 0 76 0
December 18, 2026 8.00 8.30 8.30 0 0 0 82.00 4.75 5.15 5.15 0 0 0
December 18, 2026 6.90 7.20 7.20 0 62 0 84.00 5.65 6.00 6.00 0 2 0
December 18, 2026 6.30 6.65 6.65 0 165 0 85.00 6.20 6.50 6.50 0 86 0
December 18, 2026 5.85 6.20 6.20 0.05 4 2 86.00 6.70 7.00 7.00 0 0 0
December 18, 2026 4.95 5.30 5.30 0 35 0 88.00 7.75 8.15 8.15 0 10 0
December 18, 2026 4.15 4.50 4.50 -0.30 297 6 90.00 9.05 9.35 9.35 0 124 0
December 18, 2026 3.50 3.85 3.85 0 6 0 92.00 10.35 10.65 10.65 0 0 0
December 18, 2026 2.94 3.25 3.25 0 10 0 94.00 11.75 12.10 12.10 0 0 0
December 18, 2026 2.69 3.00 3.00 0 94 0 95.00 12.50 12.80 12.80 0 13 0
December 18, 2026 2.45 2.76 2.76 0 11 0 96.00 13.25 13.60 13.60 0 0 0
December 18, 2026 2.05 2.37 2.37 0 11 0 98.00 14.85 15.15 15.15 0 0 0
December 18, 2026 1.73 2.00 2.00 0 248 0 100.00 16.50 16.80 16.80 0 2 0
December 18, 2026 1.13 1.37 1.37 0 248 0 105.00 20.80 21.20 21.20 0 10 0
December 18, 2026 0.70 0.95 0.95 0 186 0 110.00 25.35 25.80 25.85 0 10 0
December 18, 2026 0.48 0.69 0.69 0 75 0 115.00 30.10 30.50 30.50 0 165 0
December 18, 2026 0.30 0.50 0.50 0 115 0 120.00 34.70 35.35 35.35 0 330 0
December 18, 2026 0.22 0.39 0.39 0 88 0 125.00 39.60 40.20 40.20 0 154 0
January 15, 2027 54.90 55.60 55.60 0.40 884 40 30.00 0.08 0.16 0.16 -0.08 135 1
January 15, 2027 52.90 53.60 53.60 0.35 330 10 32.00 0.10 0.18 0.18 0 48 0
January 15, 2027 51.90 52.65 52.75 0.15 310 10 33.00 0 0.19 0.19 0 34 0
January 15, 2027 50.90 51.65 51.75 0 190 0 34.00 0 0.20 0.20 0 32 0
January 15, 2027 49.90 50.65 50.75 0 70 0 35.00 0.11 0.21 0.21 0 25,610 0
January 15, 2027 47.95 48.65 48.60 0 10 0 37.00 0.14 0.24 0.24 0 91 0
January 15, 2027 44.95 45.70 45.65 0 5 0 40.00 0.01 0.27 0.27 0 17,522 0
January 15, 2027 44.00 44.70 44.65 0 0 0 41.00 0.01 0.28 0.28 0 11 0
January 15, 2027 43.00 43.70 43.70 0 0 0 42.00 0.08 0.20 0.20 0 300 0
January 15, 2027 42.05 42.70 42.70 0 10 0 43.00 0.09 0.22 0.22 0 20 0
January 15, 2027 40.95 41.70 41.70 0 0 0 44.00 0.10 0.24 0.24 0 15 0
January 15, 2027 39.95 40.75 40.65 0 0 0 45.00 0.13 0.27 0.27 0 10,094 0
January 15, 2027 35.15 35.85 35.85 0 398 0 50.00 0.23 0.41 0.41 0 15,208 0
January 15, 2027 33.05 33.40 33.40 0 715 0 52.50 0.32 0.52 0.52 0 6,730 0
January 15, 2027 32.55 32.95 32.90 0 15 0 53.00 0.32 0.52 0.52 0 8,000 0
January 15, 2027 31.55 32.00 32.00 0 13 0 54.00 0.36 0.57 0.57 0 55 0
January 15, 2027 30.60 31.05 31.05 0 1,887 0 55.00 0.40 0.62 0.62 0 7,746 0
January 15, 2027 25.90 26.30 26.30 0.30 751 10 60.00 0.69 0.93 0.93 0 312 0
January 15, 2027 18.75 19.10 19.10 0 0 0 68.00 1.53 1.79 1.79 0 0 0
January 15, 2027 17.10 17.50 17.35 0 274 0 70.00 1.84 2.09 2.09 0 298 0
January 15, 2027 15.40 15.80 15.80 0 0 0 72.00 2.23 2.47 2.47 0 0 0
January 15, 2027 13.80 14.20 14.20 0 0 0 74.00 2.66 2.88 2.88 0 0 0
January 15, 2027 12.35 12.70 12.70 0 0 0 76.00 3.15 3.35 3.35 0 0 0
January 15, 2027 10.95 11.30 11.30 0 0 0 78.00 3.75 3.95 3.95 0 0 0
January 15, 2027 9.65 9.95 9.95 0 1,132 0 80.00 4.40 4.70 4.70 0 319 0
January 15, 2027 8.50 8.70 8.70 0 0 0 82.00 5.20 5.50 5.50 0 0 0
January 15, 2027 7.35 7.60 7.60 0 0 0 84.00 6.05 6.35 6.35 0 0 0
January 15, 2027 6.80 7.10 7.10 0 348 60 85.00 6.55 6.85 6.85 0 106 0
January 15, 2027 6.30 6.60 6.60 0 0 0 86.00 7.10 7.35 7.45 0 0 0
January 15, 2027 5.40 5.75 5.75 0 0 0 88.00 8.20 8.55 8.55 0 0 0
January 15, 2027 4.65 4.95 4.95 0 364 3 90.00 9.40 9.80 9.80 0 155 0
January 15, 2027 4.00 4.35 4.35 0 0 0 92.00 10.70 11.10 11.10 0 0 0
January 15, 2027 3.40 3.70 3.70 0 0 0 94.00 12.05 12.45 12.45 0 0 0
January 15, 2027 3.05 3.45 3.45 0 80 0 95.00 12.80 13.20 13.20 0 1 0
January 15, 2027 2.86 3.20 3.20 0 0 0 96.00 13.55 13.95 13.95 0 0 0
January 15, 2027 2.42 2.72 2.72 0 0 0 98.00 15.05 15.55 15.55 0 0 0
January 15, 2027 2.06 2.34 2.34 0 648 0 100.00 16.75 17.10 17.10 0 1,014 0
January 15, 2027 1.36 1.64 1.64 0 319 0 105.00 21.00 21.40 21.40 0 1 0
January 15, 2027 0.89 1.18 1.18 0 175 0 110.00 25.50 25.95 25.95 0 5 0
January 15, 2027 0.59 0.85 0.85 0 161 0 115.00 30.20 30.65 30.65 0 0 0
January 15, 2027 0.39 0.60 0.60 0 90 0 120.00 34.60 35.40 35.40 0 20 0
January 15, 2027 0.29 0.48 0.48 0 30 0 125.00 39.50 40.20 40.20 0 0 0
January 15, 2027 0.10 0.23 0.23 0 0 0 140.00 54.45 55.20 55.20 0 0 0
March 19, 2027 26.15 26.60 26.60 0 0 0 60.00 1.08 1.29 1.29 0 0 0
March 19, 2027 21.80 22.15 22.15 0 0 0 65.00 1.67 1.99 1.99 0 20 0
March 19, 2027 17.60 18.05 18.05 0 24 0 70.00 2.50 2.90 2.90 0 46 0
March 19, 2027 13.85 14.25 14.25 0 6 0 75.00 3.70 4.10 4.10 0 0 0
March 19, 2027 10.60 10.95 10.95 0 33 0 80.00 5.40 5.90 5.90 0 13 0
March 19, 2027 7.85 8.25 8.25 0 63 0 85.00 7.60 8.20 8.20 0 2 0
March 19, 2027 5.65 6.15 6.15 0.05 58 100 90.00 10.40 10.95 10.95 0 24 0
March 19, 2027 3.95 4.50 4.50 0 47 0 95.00 13.70 14.35 14.35 0 1 0
March 19, 2027 2.79 3.10 3.10 0 590 0 100.00 17.40 18.10 18.10 0 10 0
March 19, 2027 2.00 2.37 2.37 0 30 0 105.00 21.55 22.15 22.15 0 40 0
March 19, 2027 1.42 1.64 1.64 0 232 0 110.00 25.95 26.40 26.40 0 60 0
March 19, 2027 1.01 1.30 1.30 0 112 0 115.00 30.50 31.00 31.00 0 0 0
March 19, 2027 0.72 1.00 1.00 0 148 0 120.00 34.75 35.75 35.75 0 30 0
March 19, 2027 0.51 0.82 0.82 0 19 0 125.00 39.50 40.40 40.50 0 0 0
June 18, 2027 26.45 26.95 26.95 0 1 0 60.00 1.61 1.81 1.81 0 30 0
June 18, 2027 22.20 22.80 22.80 0 1 0 65.00 2.23 2.55 2.55 0 10 0
June 18, 2027 18.35 18.85 18.85 0 57 0 70.00 3.35 3.60 3.60 0 32 0
June 18, 2027 14.80 15.35 15.35 0 58 0 75.00 4.65 5.05 5.05 0 22 0
June 18, 2027 11.60 12.15 12.15 0 1 0 80.00 6.30 6.90 6.90 0 0 0
June 18, 2027 8.95 9.50 9.50 0.15 35 25 85.00 8.65 9.25 9.25 0 0 0
June 18, 2027 6.75 7.40 7.40 0 21 0 90.00 11.35 12.05 12.05 0 0 0
June 18, 2027 5.00 5.65 5.65 0 10 0 95.00 14.55 15.25 15.25 0 0 0
June 18, 2027 3.75 4.30 4.45 0 0 0 100.00 18.25 18.85 18.85 0 0 0
January 21, 2028 44.90 45.80 45.80 0 8 0 40.00 0.81 1.30 1.30 0 20,627 0
January 21, 2028 43.00 44.00 44.00 0 3 0 42.00 0.91 1.40 1.40 0 71 0
January 21, 2028 40.15 41.10 41.10 0 2 0 45.00 1.10 1.60 1.60 0 17 0
January 21, 2028 35.55 36.60 36.60 0 65 0 50.00 1.50 1.99 1.99 0 12,062 0
January 21, 2028 31.15 32.20 32.20 0 48 0 55.00 2.01 2.49 2.49 0 8,597 0
January 21, 2028 30.40 31.30 31.30 0 13 0 56.00 2.11 2.79 2.79 0 12 0
January 21, 2028 29.75 30.80 30.95 0 15 0 57.00 2.22 2.89 2.89 0 0 0
January 21, 2028 28.95 29.70 29.70 0 18 0 58.00 2.37 3.05 3.05 0 0 0
January 21, 2028 28.10 28.90 28.90 0 12 0 59.00 2.53 3.15 3.15 0 52 0
January 21, 2028 27.25 27.75 27.75 0 408 0 60.00 2.69 3.35 3.35 0 459 0
January 21, 2028 19.90 20.75 20.75 0 326 0 70.00 5.10 5.80 5.80 0 48 0
January 21, 2028 13.80 14.75 14.75 0 293 0 80.00 8.45 9.25 9.25 0 91 0
January 21, 2028 9.15 10.20 10.20 0.05 89 72 90.00 13.45 14.50 14.50 0 52 0
January 21, 2028 5.80 6.40 6.40 0 2,659 0 100.00 19.75 20.95 20.95 0 751 0
January 21, 2028 2.31 2.82 2.82 0.01 1,252 3 120.00 35.90 37.00 37.00 0 200 0
January 21, 2028 0.91 1.57 1.57 -0.12 45 20 140.00 54.55 55.85 55.85 0 0 0
January 19, 2029 28.40 29.75 29.75 0 0 0 60.00 4.55 4.95 4.95 4.45 0 3
January 19, 2029 21.80 23.20 23.20 0 100 0 70.00 7.15 7.95 7.95 0 0 0
January 19, 2029 16.35 17.65 17.65 0 0 0 80.00 10.80 12.05 12.05 0 0 0
January 19, 2029 12.00 13.25 13.25 0 0 0 90.00 15.70 17.05 17.05 0 0 0
January 19, 2029 9.05 10.05 10.05 0 0 0 100.00 22.05 23.10 23.15 0 0 0
January 19, 2029 4.90 5.70 5.70 0 5 0 120.00 37.10 38.45 38.45 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.