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: February 27, 2026 at 6:41 p.m.   (Real-time)

  • Last price: 77.050
  • Net change: 1.140
  • Bid price: 76.750
  • Ask price: 77.140
  • 30-day historical volatility: 19.77%
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: 41,719
Volume: 9,855
Open interest: 158,625
Volume: 371
February 27, 2026 (Weekly) 0 0 18.15 0 0 0 59.00 0 0 0.06 0 1 0
February 27, 2026 (Weekly) 0 0 17.15 0 0 0 60.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 16.15 0 0 0 61.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 15.15 0 0 0 62.00 0 0 0.06 0 9 0
February 27, 2026 (Weekly) 0 0 14.15 0 0 0 63.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 13.15 0 0 0 64.00 0 0 0.06 0 6 0
February 27, 2026 (Weekly) 0 0 12.15 0 0 0 65.00 0 0 0.06 0 0 0
February 27, 2026 (Weekly) 0 0 11.15 0 0 0 66.00 0 0 0.06 0 84 0
February 27, 2026 (Weekly) 0 0 10.15 0 1 0 67.00 0 0 0.06 0 206 0
February 27, 2026 (Weekly) 0 0 9.15 0 0 0 68.00 0 0 0.06 0 36 0
February 27, 2026 (Weekly) 0 0 8.15 0 13 0 69.00 0 0 0.06 0 42 0
February 27, 2026 (Weekly) 0 0 7.15 0 26 0 70.00 0 0 0.06 0 17 0
February 27, 2026 (Weekly) 0 0 6.15 0 20 0 71.00 0 0 0.06 0 15 0
February 27, 2026 (Weekly) 0 0 5.15 0.95 347 325 72.00 0 0 0.06 0 27 0
February 27, 2026 (Weekly) 0 0 4.15 0 13 0 73.00 0 0 0.06 0 421 0
February 27, 2026 (Weekly) 0 0 3.15 0 41 0 74.00 0 0 0.06 0 73 0
February 27, 2026 (Weekly) 0 0 2.18 1.03 1,263 1,002 75.00 0 0 0.05 0 252 0
February 27, 2026 (Weekly) 0 0 1.18 0.59 145 73 76.00 0 0 0.07 -0.44 111 12
February 27, 2026 (Weekly) 0 0 0.19 -0.11 2,623 2,518 77.00 0 0 0.06 0 31 0
February 27, 2026 (Weekly) 0 0 0.07 0 67 0 78.00 0 0 1.01 -1.21 34 20
February 27, 2026 (Weekly) 0 0 0.07 0 96 0 79.00 0 0 2.01 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 213 0 80.00 0 0 3.05 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 0 0 81.00 0 0 4.05 0 0 0
February 27, 2026 (Weekly) 0 0 0.06 0 0 0 82.00 0 0 5.05 0 0 0
March 6, 2026 (Weekly) 12.00 12.20 12.20 0 10 0 65.00 0 0.08 0.08 0 11 0
March 6, 2026 (Weekly) 11.00 11.20 11.20 0 35 0 66.00 0 0.10 0.10 0 65 0
March 6, 2026 (Weekly) 10.00 10.20 10.20 0 0 0 67.00 0 0.11 0.11 0 20 0
March 6, 2026 (Weekly) 9.00 9.20 9.20 0 0 0 68.00 0.01 0.12 0.12 -0.06 9 25
March 6, 2026 (Weekly) 8.00 8.20 8.20 0 0 0 69.00 0.03 0.15 0.15 0 0 0
March 6, 2026 (Weekly) 7.00 7.20 7.20 0 50 0 70.00 0.05 0.14 0.14 0 55 0
March 6, 2026 (Weekly) 6.00 6.20 6.20 0 0 0 71.00 0.11 0.23 0.23 0 7 0
March 6, 2026 (Weekly) 5.05 5.25 5.25 0 10 0 72.00 0.15 0.28 0.28 -0.15 47 9
March 6, 2026 (Weekly) 4.05 4.30 4.30 0.75 50 110 73.00 0.26 0.36 0.36 -0.22 21 8
March 6, 2026 (Weekly) 3.15 3.35 3.35 0 100 0 74.00 0.39 0.51 0.53 0 8 0
March 6, 2026 (Weekly) 2.32 2.48 2.48 0 223 0 75.00 0.61 0.75 0.75 -0.41 88 15
March 6, 2026 (Weekly) 1.57 1.71 1.72 0.50 110 10 76.00 0.94 1.09 1.09 0 5 0
March 6, 2026 (Weekly) 0.98 1.14 1.14 0.34 214 61 77.00 1.41 1.54 1.54 -1.01 0 9
March 6, 2026 (Weekly) 0.56 0.72 0.72 0.24 276 151 78.00 2.03 2.17 2.17 -1.00 0 7
March 6, 2026 (Weekly) 0.31 0.43 0.43 0.13 86 8 79.00 2.80 2.94 2.94 0 0 0
March 6, 2026 (Weekly) 0.16 0.27 0.27 -0.04 53 53 80.00 3.65 3.80 3.80 0 0 0
March 6, 2026 (Weekly) 0.08 0.19 0.19 0.01 277 61 81.00 4.50 4.70 4.70 0 0 0
March 6, 2026 (Weekly) 0.02 0.13 0.13 -0.02 450 50 82.00 5.45 5.65 5.65 0 0 0
March 13, 2026 (Weekly) 9.00 9.20 9.20 0 2 0 68.00 0.12 0.25 0.25 0 69 0
March 13, 2026 (Weekly) 8.00 8.20 8.25 0 0 0 69.00 0.19 0.29 0.29 0 146 0
March 13, 2026 (Weekly) 7.05 7.25 7.25 0 0 0 70.00 0.23 0.35 0.35 0 0 0
March 13, 2026 (Weekly) 6.05 6.25 6.25 0 20 0 71.00 0.32 0.42 0.42 0 20 0
March 13, 2026 (Weekly) 5.10 5.30 5.30 0 0 0 72.00 0.43 0.53 0.53 0 10 0
March 13, 2026 (Weekly) 4.20 4.40 4.40 0.90 12 10 73.00 0.57 0.69 0.69 0 0 0
March 13, 2026 (Weekly) 3.40 3.55 3.55 0.72 12 10 74.00 0.75 0.88 0.89 0 10 0
March 13, 2026 (Weekly) 2.64 2.77 2.78 0 0 0 75.00 1.02 1.16 1.16 0 4 0
March 13, 2026 (Weekly) 1.97 2.10 2.10 0 1 0 76.00 1.39 1.52 1.52 0 0 0
March 13, 2026 (Weekly) 1.42 1.54 1.54 0 12 0 77.00 1.85 1.98 1.99 0 0 0
March 13, 2026 (Weekly) 0.98 1.12 1.12 0.35 1,139 1 78.00 2.43 2.55 2.57 0 0 0
March 13, 2026 (Weekly) 0.67 0.80 0.80 -0.02 144 85 79.00 3.05 3.25 3.25 0 0 0
March 13, 2026 (Weekly) 0.44 0.55 0.55 0.19 2,593 10 80.00 3.85 4.05 4.05 0 0 0
March 13, 2026 (Weekly) 0.28 0.38 0.38 0 0 0 81.00 4.70 4.85 4.85 -0.80 0 10
March 13, 2026 (Weekly) 0.16 0.26 0.26 0 30 0 82.00 5.55 5.75 5.80 0 0 0
March 27, 2026 (Weekly) 9.05 9.30 9.30 0 0 0 68.00 0.35 0.46 0.46 0 100 0
March 27, 2026 (Weekly) 8.10 8.35 8.35 0 0 0 69.00 0.44 0.54 0.54 0 0 0
March 27, 2026 (Weekly) 7.20 7.40 7.40 0 0 0 70.00 0.55 0.63 0.63 0 0 0
March 27, 2026 (Weekly) 6.30 6.50 6.50 0 0 0 71.00 0.66 0.76 0.76 0 39 0
March 27, 2026 (Weekly) 5.45 5.65 5.65 0 0 0 72.00 0.83 0.92 0.92 0 19 0
March 27, 2026 (Weekly) 4.65 4.80 4.85 0 0 0 73.00 1.05 1.13 1.13 0 40 0
March 27, 2026 (Weekly) 3.90 4.05 4.05 0 0 0 74.00 1.30 1.40 1.40 0 0 0
March 27, 2026 (Weekly) 3.25 3.35 3.40 0 0 0 75.00 1.62 1.71 1.71 0 2 0
March 27, 2026 (Weekly) 2.63 2.73 2.74 0 0 0 76.00 2.00 2.09 2.09 0 5 0
March 27, 2026 (Weekly) 2.08 2.18 2.19 0.47 6 325 77.00 2.43 2.55 2.55 0 0 0
March 27, 2026 (Weekly) 1.60 1.72 1.73 0.48 15 95 78.00 2.97 3.10 3.10 0 0 0
March 27, 2026 (Weekly) 1.23 1.33 1.35 0 0 0 79.00 3.60 3.75 3.75 0 0 0
March 27, 2026 (Weekly) 0.92 1.03 1.03 0.03 625 500 80.00 4.25 4.45 4.45 0 0 0
March 27, 2026 (Weekly) 0.68 0.78 0.78 0 0 0 81.00 5.05 5.20 5.20 0 0 0
March 27, 2026 (Weekly) 0.50 0.58 0.58 0 0 0 82.00 5.85 6.05 6.05 0 0 0
April 2, 2026 (Weekly) 6.40 6.65 6.65 0 0 0 71.00 0.79 0.92 0.92 0 40 0
April 2, 2026 (Weekly) 5.60 5.85 5.85 0 0 0 72.00 0.99 1.10 1.12 0 0 0
April 2, 2026 (Weekly) 4.80 5.05 5.10 0 0 0 73.00 1.22 1.33 1.33 0 0 0
April 2, 2026 (Weekly) 4.15 4.30 4.35 0 0 0 74.00 1.50 1.61 1.61 0 0 0
April 2, 2026 (Weekly) 3.45 3.60 3.65 0 10 0 75.00 1.80 1.93 1.93 0 10 0
April 2, 2026 (Weekly) 2.85 2.99 3.05 0 0 0 76.00 2.18 2.31 2.34 0 0 0
April 2, 2026 (Weekly) 2.29 2.46 2.46 0 0 0 77.00 2.63 2.77 2.77 0 0 0
April 2, 2026 (Weekly) 1.80 1.98 1.98 0 0 0 78.00 3.10 3.35 3.35 0 0 0
April 2, 2026 (Weekly) 1.40 1.57 1.57 0 0 0 79.00 3.75 3.95 3.95 0 0 0
April 2, 2026 (Weekly) 1.09 1.24 1.24 0 0 0 80.00 4.40 4.60 4.60 0 0 0
April 2, 2026 (Weekly) 0.81 0.96 0.98 0 0 0 81.00 5.10 5.35 5.35 0 0 0
April 2, 2026 (Weekly) 0.61 0.75 0.75 0 0 0 82.00 5.95 6.15 6.15 0 0 0
April 10, 2026 (Weekly) 5.80 6.05 6.05 0 0 0 72.00 1.16 1.29 1.29 0 0 0
April 10, 2026 (Weekly) 5.05 5.25 5.30 0 0 0 73.00 1.36 1.52 1.52 0 0 0
April 10, 2026 (Weekly) 4.35 4.55 4.55 0 0 0 74.00 1.64 1.81 1.81 0 0 0
April 10, 2026 (Weekly) 3.70 3.85 3.90 0 0 0 75.00 1.98 2.15 2.15 0 0 0
April 10, 2026 (Weekly) 3.10 3.25 3.30 0 0 0 76.00 2.39 2.54 2.54 0 0 0
April 10, 2026 (Weekly) 2.51 2.71 2.71 0 0 0 77.00 2.84 3.00 3.00 0 0 0
April 10, 2026 (Weekly) 2.02 2.21 2.22 0 0 0 78.00 3.30 3.55 3.55 0 0 0
April 10, 2026 (Weekly) 1.61 1.82 1.82 0 0 0 79.00 3.90 4.15 4.15 0 0 0
April 10, 2026 (Weekly) 1.26 1.45 1.45 0 0 0 80.00 4.55 4.80 4.80 0 0 0
March 20, 2026 43.00 43.20 43.20 0 3 0 34.00 0 0.07 0.07 0 79 0
March 20, 2026 41.00 41.20 41.20 0 0 0 36.00 0 0.06 0.06 0 22 0
March 20, 2026 39.00 39.20 39.20 0 0 0 38.00 0 0.06 0.06 0 23 0
March 20, 2026 37.00 37.20 37.20 0 0 0 40.00 0 0.06 0.06 0 79 0
March 20, 2026 35.00 35.20 35.20 0 0 0 42.00 0 0.06 0.06 0 20 0
March 20, 2026 34.00 34.20 34.20 0 12 0 43.00 0 0.06 0.06 0 0 0
March 20, 2026 33.00 33.20 33.20 0 12 0 44.00 0 0.06 0.06 0 9 0
March 20, 2026 32.00 32.20 32.20 0 0 0 45.00 0 0.06 0.06 0 10 0
March 20, 2026 31.00 31.20 31.20 0 0 0 46.00 0 0.06 0.06 0 6 0
March 20, 2026 30.00 30.20 30.20 0 0 0 47.00 0 0.06 0.06 0 12 0
March 20, 2026 29.00 29.20 29.20 0 25 0 48.00 0 0.07 0.07 0 52 0
March 20, 2026 28.00 28.20 28.20 0 0 0 49.00 0 0.06 0.06 0 62 0
March 20, 2026 27.00 27.20 27.20 0 296 0 50.00 0 0.08 0.08 0 126 0
March 20, 2026 25.00 25.20 25.20 0 30 0 52.00 0 0.06 0.06 0 60 0
March 20, 2026 23.00 23.20 23.20 0 108 0 54.00 0 0.07 0.07 -0.02 80 40
March 20, 2026 22.00 22.20 22.20 0 155 0 55.00 0.05 0.08 0.08 -0.03 193 30
March 20, 2026 21.00 21.20 21.20 0 56 0 56.00 0 0.08 0.08 -0.04 39 20
March 20, 2026 19.00 19.20 19.20 0.30 79 30 58.00 0.01 0.10 0.10 0 147 0
March 20, 2026 17.00 17.20 17.20 1.15 190 3 60.00 0.02 0.11 0.11 0 1,179 0
March 20, 2026 15.00 15.20 15.20 0 242 0 62.00 0.05 0.15 0.15 0 116 0
March 20, 2026 13.00 13.20 13.20 0.35 183 17 64.00 0.10 0.21 0.21 0 80 0
March 20, 2026 12.00 12.20 12.20 0 121 0 65.00 0.11 0.23 0.23 0 190 0
March 20, 2026 11.00 11.20 11.20 1.05 97 1 66.00 0.14 0.27 0.27 0 3,050 0
March 20, 2026 9.05 9.20 9.25 0 233 0 68.00 0.26 0.36 0.36 0 884 0
March 20, 2026 7.10 7.30 7.30 0.60 310 35 70.00 0.39 0.50 0.50 0 727 0
March 20, 2026 6.15 6.35 6.35 0 0 0 71.00 0.51 0.61 0.61 0 811 0
March 20, 2026 5.30 5.45 5.45 0 163 0 72.00 0.64 0.75 0.75 0 295 0
March 20, 2026 4.45 4.60 4.60 0 0 0 73.00 0.83 0.94 0.94 -0.28 15 61
March 20, 2026 3.65 3.80 3.85 0 154 0 74.00 1.07 1.19 1.19 -0.40 234 37
March 20, 2026 2.95 3.10 3.10 0 2 0 75.00 1.35 1.48 1.48 0 19 0
March 20, 2026 2.32 2.46 2.47 0.44 261 70 76.00 1.72 1.85 1.85 0 66 0
March 20, 2026 1.77 1.88 1.88 0.16 438 10 77.00 2.17 2.31 2.31 0 59 0
March 20, 2026 1.32 1.45 1.46 0.33 1,675 43 78.00 2.72 2.86 2.86 -0.70 26 10
March 20, 2026 0.96 1.09 1.09 0.30 491 1,038 79.00 3.35 3.50 3.55 0 0 0
March 20, 2026 0.69 0.81 0.81 0.03 2,559 2,503 80.00 4.10 4.25 4.25 -0.75 16 10
March 20, 2026 0.49 0.59 0.59 0.19 98 3 81.00 4.90 5.05 5.05 0 0 0
March 20, 2026 0.33 0.43 0.43 0 181 0 82.00 5.70 5.90 5.90 0 0 0
March 20, 2026 0.14 0.23 0.23 0 175 0 84.00 7.50 7.75 7.75 0 0 0
March 20, 2026 0.04 0.15 0.15 0 567 33 86.00 9.45 9.65 9.65 0 0 0
March 20, 2026 0 0.11 0.11 -0.03 503 70 88.00 11.40 11.60 11.65 0 0 0
March 20, 2026 0 0.09 0.09 0 41 0 90.00 13.40 13.60 13.60 0 0 0
March 20, 2026 0 0.07 0.07 0 1 0 92.00 15.40 15.60 15.60 0 0 0
April 17, 2026 35.00 35.20 35.20 0 0 0 42.00 0 0.06 0.06 0 14 0
April 17, 2026 34.00 34.20 34.20 0 0 0 43.00 0 0.06 0.06 0 10 0
April 17, 2026 33.00 33.20 33.20 0 0 0 44.00 0 0.06 0.06 0 20 0
April 17, 2026 32.00 32.20 32.20 0 0 0 45.00 0 0.07 0.07 0 10 0
April 17, 2026 31.00 31.20 31.20 0 0 0 46.00 0 0.07 0.07 0 15 0
April 17, 2026 30.00 30.20 30.20 0 0 0 47.00 0.01 0.08 0.08 0 30 0
April 17, 2026 29.00 29.20 29.20 0 0 0 48.00 0.02 0.08 0.08 0 2 0
April 17, 2026 28.00 28.20 28.20 0 0 0 49.00 0.02 0.09 0.09 0 10 0
April 17, 2026 27.00 27.20 27.20 0 0 0 50.00 0.02 0.10 0.10 0 53 0
April 17, 2026 25.00 25.20 25.20 0 30 0 52.00 0.02 0.11 0.11 0 25 0
April 17, 2026 23.00 23.20 23.20 0 59 0 54.00 0.05 0.14 0.14 0 94 0
April 17, 2026 21.00 21.20 21.20 0 44 0 56.00 0.08 0.18 0.18 0 147 0
April 17, 2026 19.00 19.20 19.20 0 22 0 58.00 0.12 0.23 0.23 0 161 0
April 17, 2026 17.00 17.20 17.20 0 70 0 60.00 0.22 0.28 0.28 0 198 0
April 17, 2026 15.05 15.25 15.25 0 159 0 62.00 0.26 0.37 0.37 0 1,188 0
April 17, 2026 13.10 13.30 13.30 0 183 1 64.00 0.34 0.45 0.45 0 25 0
April 17, 2026 11.15 11.40 11.40 0 1,029 0 66.00 0.48 0.58 0.58 0 893 0
April 17, 2026 9.35 9.55 9.55 0 1,231 0 68.00 0.67 0.76 0.76 0 334 0
April 17, 2026 7.60 7.80 7.80 0.65 251 10 70.00 0.93 1.02 1.02 0 102 0
April 17, 2026 6.00 6.20 6.20 0 134 0 72.00 1.33 1.40 1.41 0 53 0
April 17, 2026 4.60 4.70 4.75 0.60 143 20 74.00 1.83 1.95 1.95 0 41 0
April 17, 2026 3.30 3.45 3.45 0 65 0 76.00 2.58 2.68 2.69 0 53 0
April 17, 2026 2.30 2.39 2.41 0.32 176 5 78.00 3.50 3.70 3.70 -0.35 0 2
April 17, 2026 1.49 1.63 1.63 0.12 522 10 80.00 4.75 4.90 4.90 -0.40 510 20
April 17, 2026 0.94 1.06 1.06 0.19 317 2 82.00 6.15 6.40 6.40 0 0 0
April 17, 2026 0.59 0.68 0.68 0 244 0 84.00 7.85 8.05 8.05 0 0 0
April 17, 2026 0.34 0.44 0.44 0 351 0 86.00 9.65 9.85 9.85 0 0 0
April 17, 2026 0.19 0.28 0.28 0 13 0 88.00 11.50 11.70 11.70 0 0 0
April 17, 2026 0.09 0.19 0.19 0 100 0 90.00 13.45 13.65 13.65 0 0 0
April 17, 2026 0.04 0.13 0.13 0 0 0 92.00 15.40 15.60 15.60 0 0 0
April 17, 2026 0.02 0.10 0.10 0 0 0 94.00 17.40 17.60 17.60 0 0 0
May 15, 2026 31.00 31.20 31.20 0 0 0 46.00 0.02 0.12 0.12 0 0 0
May 15, 2026 30.00 30.20 30.20 0 0 0 47.00 0.04 0.13 0.13 0 0 0
May 15, 2026 29.00 29.20 29.20 0 0 0 48.00 0.05 0.15 0.15 0 0 0
May 15, 2026 28.00 28.20 28.20 0 0 0 49.00 0.07 0.17 0.17 0 15 0
May 15, 2026 27.00 27.20 27.20 0 12 0 50.00 0.09 0.19 0.19 0 18 0
May 15, 2026 25.00 25.20 25.20 0 0 0 52.00 0.12 0.23 0.23 0 12 0
May 15, 2026 23.00 23.20 23.20 0 0 0 54.00 0.17 0.28 0.28 0 9 0
May 15, 2026 21.05 21.25 21.25 0 0 0 56.00 0.22 0.34 0.34 0 47 0
May 15, 2026 19.05 19.30 19.30 0 5 0 58.00 0.30 0.42 0.42 0 122 0
May 15, 2026 17.15 17.40 17.45 0 23 0 60.00 0.37 0.51 0.51 0 227 0
May 15, 2026 15.25 15.50 15.50 0 154 0 62.00 0.49 0.61 0.61 0 77 0
May 15, 2026 13.40 13.65 13.65 0.20 133 17 64.00 0.63 0.76 0.76 0 566 0
May 15, 2026 11.65 11.85 11.90 0 102 0 66.00 0.83 0.93 0.93 -0.06 29 5
May 15, 2026 9.90 10.10 10.15 0 31 0 68.00 1.08 1.19 1.19 0 96 0
May 15, 2026 8.30 8.50 8.50 0 1,032 0 70.00 1.45 1.54 1.54 0 24 0
May 15, 2026 6.75 6.95 6.95 0.15 41 40 72.00 1.91 2.00 2.02 -0.35 15 1
May 15, 2026 5.35 5.55 5.55 0 95 0 74.00 2.47 2.61 2.61 0 70 0
May 15, 2026 4.15 4.30 4.30 0 168 0 76.00 3.25 3.40 3.40 0 10 0
May 15, 2026 3.05 3.25 3.25 0.38 447 20 78.00 4.20 4.35 4.35 0 0 0
May 15, 2026 2.24 2.39 2.41 0 265 0 80.00 5.35 5.55 5.55 0 0 0
May 15, 2026 1.59 1.73 1.73 0.15 3 10 82.00 6.70 6.90 6.90 0 0 0
May 15, 2026 1.12 1.24 1.24 0 342 0 84.00 8.25 8.45 8.45 0 0 0
May 15, 2026 0.76 0.87 0.87 0.15 20 10 86.00 9.90 10.10 10.10 0 0 0
May 15, 2026 0.52 0.63 0.63 0.11 200 10 88.00 11.65 11.90 11.90 0 0 0
May 15, 2026 0.33 0.45 0.45 0 0 0 90.00 13.50 13.80 13.80 0 0 0
May 15, 2026 0.20 0.33 0.33 0 10 0 92.00 15.45 15.70 15.70 0 0 0
May 15, 2026 0.12 0.24 0.24 0 20 0 94.00 17.40 17.65 17.65 0 0 0
June 19, 2026 42.90 43.20 43.20 0 0 0 34.00 0 0.07 0.07 0 59 0
June 19, 2026 40.95 41.20 41.25 0 30 0 36.00 0.01 0.08 0.08 0 62 0
June 19, 2026 38.95 39.20 39.25 0 30 0 38.00 0.02 0.10 0.10 0 111 0
June 19, 2026 34.95 35.20 35.25 0 0 0 42.00 0.03 0.14 0.14 0 40 0
June 19, 2026 33.95 34.20 34.25 0 0 0 43.00 0.06 0.17 0.17 0 3,016 0
June 19, 2026 32.95 33.20 33.25 0 0 0 44.00 0.07 0.18 0.18 0 20 0
June 19, 2026 30.95 31.20 31.25 0 5 0 46.00 0.10 0.21 0.21 0 315 0
June 19, 2026 30.00 30.20 30.20 0 0 0 47.00 0.13 0.23 0.23 0 0 0
June 19, 2026 28.95 29.25 29.25 0 9 0 48.00 0.15 0.26 0.26 0 87 0
June 19, 2026 27.95 28.25 28.25 0 0 0 49.00 0.16 0.28 0.28 0 0 0
June 19, 2026 27.00 27.25 27.25 0 92 0 50.00 0.18 0.31 0.31 0 35 0
June 19, 2026 25.00 25.25 25.30 0 14 0 52.00 0.24 0.36 0.36 0 3,033 0
June 19, 2026 23.05 23.30 23.30 0 0 0 54.00 0.30 0.44 0.44 0 10 0
June 19, 2026 22.05 22.35 22.40 0 220 0 55.00 0.33 0.48 0.48 0 95 0
June 19, 2026 21.10 21.40 21.40 0 4 0 56.00 0.37 0.52 0.52 0 20 0
June 19, 2026 19.20 19.50 19.50 0 0 0 58.00 0.47 0.61 0.61 0 57 0
June 19, 2026 17.30 17.65 17.65 0 146 0 60.00 0.60 0.74 0.74 0 82 0
June 19, 2026 15.45 15.80 15.80 0 60 0 62.00 0.76 0.91 0.91 0 86 0
June 19, 2026 13.65 14.00 14.00 0 145 0 64.00 0.97 1.09 1.09 0 151 0
June 19, 2026 12.75 13.05 13.05 0 271 0 65.00 1.09 1.20 1.20 0 89 0
June 19, 2026 11.90 12.20 12.20 0 98 0 66.00 1.22 1.35 1.35 0 63 0
June 19, 2026 10.25 10.45 10.50 0 43 0 68.00 1.57 1.70 1.70 0 53 0
June 19, 2026 8.65 8.90 8.90 0 170 0 70.00 1.97 2.13 2.13 0 69 0
June 19, 2026 7.15 7.40 7.40 0 130 0 72.00 2.50 2.68 2.68 0 42 0
June 19, 2026 5.85 6.05 6.05 0 159 0 74.00 3.20 3.40 3.40 0 95 0
June 19, 2026 5.20 5.40 5.45 0 352 0 75.00 3.60 3.75 3.75 0 101 0
June 19, 2026 4.65 4.85 4.85 0 148 0 76.00 4.00 4.20 4.20 0 0 0
June 19, 2026 3.60 3.80 3.80 0.15 206 7 78.00 5.00 5.20 5.20 0 1 0
June 19, 2026 2.75 2.92 2.93 0 303 0 80.00 6.15 6.35 6.35 0 10 0
June 19, 2026 2.04 2.23 2.23 0.28 85 105 82.00 7.45 7.65 7.70 0 0 0
June 19, 2026 1.51 1.67 1.67 0.23 134 100 84.00 8.95 9.15 9.15 0 0 0
June 19, 2026 1.09 1.22 1.22 0.14 383 3 86.00 10.50 10.75 10.75 0 0 0
June 19, 2026 0.79 0.92 0.92 0 467 0 88.00 12.15 12.45 12.45 0 0 0
June 19, 2026 0.56 0.68 0.68 0 103 0 90.00 13.90 14.25 14.25 0 0 0
June 19, 2026 0.38 0.51 0.51 0 0 0 92.00 15.70 16.05 16.10 0 0 0
June 19, 2026 0.27 0.39 0.39 0 0 0 94.00 17.60 17.95 17.95 0 0 0
July 17, 2026 25.00 25.35 25.35 0 0 0 52.00 0.32 0.47 0.47 0 0 0
July 17, 2026 23.05 23.45 23.45 0 0 0 54.00 0.39 0.55 0.55 0 3 0
July 17, 2026 21.15 21.55 21.55 0 5 0 56.00 0.49 0.66 0.66 0 0 0
July 17, 2026 19.25 19.65 19.65 0 0 0 58.00 0.62 0.77 0.77 0 0 0
July 17, 2026 17.40 17.80 17.80 0 1 0 60.00 0.76 0.93 0.93 0 0 0
July 17, 2026 15.60 15.90 15.90 0 0 0 62.00 0.94 1.10 1.10 0 44 0
July 17, 2026 13.85 14.15 14.20 0 0 0 64.00 1.19 1.33 1.33 0 3 0
July 17, 2026 12.15 12.45 12.45 0 29 0 66.00 1.49 1.63 1.63 0 0 0
July 17, 2026 10.50 10.75 10.80 0 9 0 68.00 1.86 2.00 2.00 0 0 0
July 17, 2026 8.95 9.20 9.25 0 12 0 70.00 2.29 2.47 2.47 0 4 0
July 17, 2026 7.50 7.75 7.80 0 40 0 72.00 2.86 3.05 3.05 0 0 0
July 17, 2026 6.25 6.45 6.50 0 2 0 74.00 3.60 3.75 3.75 0 0 0
July 17, 2026 5.05 5.30 5.30 0 37 0 76.00 4.40 4.60 4.60 0 0 0
July 17, 2026 4.05 4.25 4.25 0.10 23 10 78.00 5.35 5.60 5.60 0 0 0
July 17, 2026 3.15 3.40 3.40 0.38 19 23 80.00 6.50 6.75 6.75 0 0 0
July 17, 2026 2.44 2.63 2.63 0 0 0 82.00 7.75 8.00 8.00 0 0 0
July 17, 2026 1.87 2.04 2.04 0.21 51 2 84.00 9.20 9.45 9.45 0 0 0
July 17, 2026 1.41 1.58 1.58 0 0 0 86.00 10.75 11.00 11.00 0 0 0
July 17, 2026 1.06 1.22 1.22 0 9 0 88.00 12.40 12.65 12.65 0 0 0
July 17, 2026 0.79 0.93 0.93 0 50 0 90.00 14.10 14.40 14.40 0 0 0
July 17, 2026 0.56 0.73 0.73 0 70 0 92.00 15.90 16.20 16.20 0 0 0
July 17, 2026 0.40 0.56 0.56 0 50 0 94.00 17.65 18.05 18.10 0 0 0
August 21, 2026 17.65 18.00 18.00 0 0 0 60.00 0.98 1.23 1.23 0 3 0
August 21, 2026 15.90 16.20 16.20 0 0 0 62.00 1.21 1.43 1.43 0 0 0
August 21, 2026 14.20 14.50 14.50 0 0 0 64.00 1.47 1.69 1.69 0 0 0
August 21, 2026 12.50 12.85 12.85 0 0 0 66.00 1.80 2.05 2.05 0 20 0
August 21, 2026 10.90 11.25 11.25 0 0 0 68.00 2.23 2.47 2.47 0 0 0
August 21, 2026 9.40 9.80 9.80 0 0 0 70.00 2.76 3.00 3.00 0 0 0
August 21, 2026 8.05 8.40 8.40 0 13 0 72.00 3.35 3.60 3.60 0 0 0
August 21, 2026 6.80 7.10 7.10 0 0 0 74.00 4.10 4.35 4.35 0 0 0
August 21, 2026 5.65 5.95 5.95 0 5 0 76.00 4.95 5.15 5.15 0 0 0
August 21, 2026 4.65 4.90 4.90 0.45 0 12 78.00 5.85 6.15 6.15 0 0 0
August 21, 2026 3.75 4.00 4.00 0 0 0 80.00 6.95 7.30 7.30 0 0 0
August 21, 2026 3.00 3.25 3.25 0 0 0 82.00 8.15 8.55 8.55 0 0 0
August 21, 2026 2.35 2.61 2.61 0 0 0 84.00 9.55 9.90 9.90 0 0 0
August 21, 2026 1.83 2.09 2.09 0 0 0 86.00 11.00 11.40 11.40 0 0 0
August 21, 2026 1.42 1.63 1.63 0.06 0 5 88.00 12.65 13.00 13.00 0 0 0
August 21, 2026 1.10 1.31 1.31 0 0 0 90.00 14.30 14.65 14.65 0 0 0
August 21, 2026 0.84 1.06 1.06 0 0 0 92.00 16.05 16.40 16.40 0 0 0
August 21, 2026 0.63 0.84 0.84 0 0 0 94.00 17.80 18.25 18.25 0 0 0
September 18, 2026 30.90 31.30 31.35 0 21 0 46.00 0.33 0.49 0.49 0 35 0
September 18, 2026 28.95 29.35 29.40 0 0 0 48.00 0.40 0.57 0.57 0 26 0
September 18, 2026 27.00 27.45 27.50 0 2 0 50.00 0.48 0.66 0.66 0 51 0
September 18, 2026 22.30 22.75 22.75 0 60 0 55.00 0.78 0.99 0.99 0 71 0
September 18, 2026 17.75 18.10 18.10 0 116 0 60.00 1.23 1.43 1.43 -0.19 178 5
September 18, 2026 13.55 13.85 13.85 0 223 0 65.00 1.98 2.17 2.17 0 116 0
September 18, 2026 9.75 10.05 10.05 0.55 105 4 70.00 3.15 3.40 3.40 0 74 0
September 18, 2026 6.55 6.80 6.80 0 122 0 75.00 4.95 5.25 5.25 0 160 0
September 18, 2026 4.10 4.35 4.35 0.45 27 2 80.00 7.50 7.85 7.85 0 11 0
September 18, 2026 2.44 2.65 2.65 0 127 0 85.00 10.80 11.10 11.10 0 48 0
September 18, 2026 1.39 1.56 1.56 0 130 0 90.00 14.70 15.05 15.05 0 47 0
September 18, 2026 0.76 0.92 0.92 0 80 0 95.00 18.95 19.40 19.40 0 0 0
December 18, 2026 27.05 27.65 27.65 0 0 0 50.00 0.81 1.02 1.02 0 16 0
December 18, 2026 22.50 23.05 23.05 0 0 0 55.00 1.20 1.48 1.48 0 4 0
December 18, 2026 18.20 18.55 18.55 0 4 0 60.00 1.85 2.08 2.08 0 21 0
December 18, 2026 14.15 14.55 14.55 0 76 0 65.00 2.79 3.10 3.10 0 47 0
December 18, 2026 10.55 10.90 10.90 0 84 1 70.00 4.15 4.50 4.50 0 119 0
December 18, 2026 7.55 7.85 7.85 0.75 249 20 75.00 6.10 6.40 6.40 0 64 0
December 18, 2026 5.15 5.40 5.40 0.40 251 7 80.00 8.65 9.00 9.00 0 54 0
December 18, 2026 3.35 3.60 3.60 0 20 0 85.00 11.80 12.20 12.20 0 0 0
December 18, 2026 2.15 2.38 2.38 0.11 108 42 90.00 15.50 15.90 15.90 0 15 0
December 18, 2026 1.34 1.56 1.56 0 0 0 95.00 19.60 20.00 20.00 0 7 0
January 15, 2027 46.80 47.35 47.35 0 18 0 30.00 0.18 0.25 0.25 0 80 0
January 15, 2027 44.85 45.35 45.35 0 30 0 32.00 0.20 0.35 0.35 0 43 0
January 15, 2027 43.85 44.35 44.35 0 0 0 33.00 0.17 0.32 0.32 0 34 0
January 15, 2027 42.85 43.35 43.35 0 0 0 34.00 0.21 0.36 0.36 0 32 0
January 15, 2027 41.80 42.35 42.35 0 18 0 35.00 0.29 0.40 0.40 0 25,599 0
January 15, 2027 39.85 40.30 40.30 0 0 0 37.00 0.33 0.45 0.45 0 64 0
January 15, 2027 36.85 37.30 37.30 0 90 0 40.00 0.40 0.60 0.60 0 17,522 0
January 15, 2027 35.85 36.30 36.30 0 0 0 41.00 0.39 0.60 0.60 0 19 0
January 15, 2027 34.90 35.35 35.35 0 33 0 42.00 0.45 0.64 0.64 0 300 0
January 15, 2027 33.85 34.35 34.35 0 5 0 43.00 0.49 0.68 0.68 0 5 0
January 15, 2027 32.85 33.35 33.40 0 5 0 44.00 0.51 0.73 0.73 0 16 0
January 15, 2027 31.90 32.40 32.45 0 214 0 45.00 0.56 0.79 0.79 0 10,076 0
January 15, 2027 27.15 27.75 27.75 0.40 791 20 50.00 0.89 1.09 1.09 0 15,193 0
January 15, 2027 24.80 25.45 25.45 0 715 0 52.50 1.09 1.31 1.31 0 6,706 0
January 15, 2027 24.40 24.90 24.95 0 19 0 53.00 1.11 1.38 1.38 0 8,000 0
January 15, 2027 23.45 24.00 24.05 0 13 0 54.00 1.23 1.46 1.46 0 17 0
January 15, 2027 22.55 23.20 23.20 0 1,910 0 55.00 1.34 1.56 1.56 0 7,732 0
January 15, 2027 18.30 18.75 18.75 0.10 745 6 60.00 1.99 2.22 2.22 0 275 0
January 15, 2027 10.80 11.20 11.20 0.60 313 1 70.00 4.35 4.70 4.70 0 36 0
January 15, 2027 5.40 5.75 5.75 0 594 0 80.00 8.85 9.25 9.25 0 91 0
January 15, 2027 2.36 2.65 2.65 0 64 0 90.00 15.65 16.05 16.05 0 0 0
January 15, 2027 0.92 1.09 1.09 0.05 20 10 100.00 24.05 24.55 24.55 0 0 0
January 21, 2028 36.75 37.45 37.45 0 5 0 40.00 1.25 1.59 1.59 0 20,587 0
January 21, 2028 34.85 35.60 35.60 0 3 0 42.00 1.21 1.70 1.70 0 66 0
January 21, 2028 32.00 32.85 32.85 0 2 0 45.00 1.61 1.99 1.99 0 21 0
January 21, 2028 27.65 28.50 28.50 0.20 13 1 50.00 2.11 2.83 2.83 0 12,007 0
January 21, 2028 23.40 24.25 24.25 0 44 0 55.00 2.92 3.55 3.55 -0.05 8,610 10
January 21, 2028 22.65 23.50 23.50 0 12 0 56.00 3.05 3.75 3.75 0 10 0
January 21, 2028 21.85 22.65 22.65 0 12 0 57.00 3.25 3.95 3.95 0 0 0
January 21, 2028 21.05 21.95 21.95 0 20 0 58.00 3.45 4.15 4.15 0 0 0
January 21, 2028 20.20 21.20 21.20 0 12 0 59.00 3.70 4.45 4.45 0 32 0
January 21, 2028 19.45 20.40 20.40 0 306 0 60.00 3.90 4.65 4.65 -0.55 38 5
January 21, 2028 12.90 14.00 14.00 0 107 0 70.00 7.00 7.85 7.85 0 5 0
January 21, 2028 8.00 9.00 9.00 -0.60 373 5 80.00 11.65 12.65 12.65 0 40 0
January 21, 2028 4.80 5.45 5.45 0 30 0 90.00 18.00 18.85 18.85 0 0 0
January 21, 2028 2.61 3.35 3.35 0 6 0 100.00 25.45 26.55 26.55 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.