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

Trading Hours and Stages

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: March 29, 2023 at 7:21 p.m.   (Real-time)

  • Last price: 41.620
  • Net change: 0.510
  • Bid price: 41.600
  • Ask price: 41.650
  • 30-day historical volatility: 34.88%
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: 86,639
Volume: 1,484
Open interest: 100,266
Volume: 387
March 31, 2023 (Weekly) 4.05 4.20 4.20 0 0 0 37.50 0 0.03 0.03 0 33 0
March 31, 2023 (Weekly) 3.55 3.70 3.70 0 7 0 38.00 0 0.04 0.04 0 27 0
March 31, 2023 (Weekly) 3.10 3.25 3.25 0 12 0 38.50 0 0.04 0.04 0 46 0
March 31, 2023 (Weekly) 2.56 2.75 2.75 0 17 0 39.00 0.01 0.05 0.05 0 89 0
March 31, 2023 (Weekly) 2.07 2.27 2.27 0.49 31 3 39.50 0.02 0.06 0.06 0 27 0
March 31, 2023 (Weekly) 1.62 1.78 1.78 0.61 33 5 40.00 0.05 0.08 0.08 0 40 0
March 31, 2023 (Weekly) 1.18 1.29 1.29 0 129 0 40.50 0.10 0.14 0.14 0 1 0
March 31, 2023 (Weekly) 0.79 0.88 0.88 0.25 67 29 41.00 0.19 0.23 0.23 -0.31 33 50
March 31, 2023 (Weekly) 0.47 0.54 0.54 0 441 0 41.50 0.35 0.40 0.40 -0.46 2 2
March 31, 2023 (Weekly) 0.24 0.29 0.29 0.16 112 29 42.00 0.60 0.67 0.67 0 23 0
March 31, 2023 (Weekly) 0.10 0.14 0.14 0.03 69 1 42.50 0.94 1.03 1.03 0 0 0
March 31, 2023 (Weekly) 0.05 0.08 0.08 -0.01 33 55 43.00 1.35 1.50 1.50 0 0 0
March 31, 2023 (Weekly) 0 0.07 0.07 0 142 0 43.50 1.82 2.01 2.01 0 0 0
March 31, 2023 (Weekly) 0 0.06 0.06 -0.01 43 10 44.00 2.32 2.49 2.49 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 23 0 44.50 2.82 2.98 2.98 0 20 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 12 0 45.00 3.25 3.45 3.45 0 8 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 16 0 45.50 3.75 4.00 4.00 0 10 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 16 0 46.00 4.25 4.50 4.50 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 12 0 46.50 4.75 5.00 5.00 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 40 0 47.00 5.25 5.50 5.50 0 0 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 27 0 47.50 5.75 6.00 6.00 0 16 0
March 31, 2023 (Weekly) 0 0.05 0.05 0 21 0 48.00 6.25 6.45 6.45 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 58 0 48.50 6.80 6.95 6.95 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 42 0 49.00 7.30 7.45 7.45 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 32 0 49.50 7.80 7.95 7.95 0 0 0
March 31, 2023 (Weekly) 0 0.04 0.04 0 21 0 50.00 8.25 8.45 8.45 0 0 0
April 6, 2023 (Weekly) 4.15 4.30 4.30 0 0 0 37.50 0.04 0.09 0.09 0 0 0
April 6, 2023 (Weekly) 3.65 3.85 3.85 0 0 0 38.00 0.05 0.10 0.10 0 0 0
April 6, 2023 (Weekly) 3.20 3.40 3.40 0 0 0 38.50 0.08 0.12 0.12 0 0 0
April 6, 2023 (Weekly) 2.73 2.88 2.88 0 0 0 39.00 0.12 0.16 0.16 0 16 0
April 6, 2023 (Weekly) 2.30 2.41 2.41 0 0 0 39.50 0.17 0.21 0.21 0 19 0
April 6, 2023 (Weekly) 1.89 1.98 1.98 0 8 0 40.00 0.24 0.29 0.29 0 50 0
April 6, 2023 (Weekly) 1.50 1.58 1.58 0.22 54 50 40.50 0.35 0.40 0.40 0 1 0
April 6, 2023 (Weekly) 1.14 1.22 1.22 0 59 0 41.00 0.49 0.56 0.56 0 0 0
April 6, 2023 (Weekly) 0.85 0.91 0.91 0 57 0 41.50 0.69 0.74 0.74 0 26 0
April 6, 2023 (Weekly) 0.59 0.64 0.64 0.23 133 150 42.00 0.92 0.99 0.99 0 0 0
April 6, 2023 (Weekly) 0.40 0.45 0.45 0.13 95 2 42.50 1.22 1.29 1.29 0 0 0
April 6, 2023 (Weekly) 0.26 0.30 0.30 0.12 133 10 43.00 1.56 1.65 1.65 0 20 0
April 6, 2023 (Weekly) 0.16 0.19 0.19 0 24 0 43.50 1.97 2.05 2.05 0 2 0
April 6, 2023 (Weekly) 0.09 0.12 0.12 0 1,178 0 44.00 2.37 2.53 2.53 0 0 0
April 6, 2023 (Weekly) 0.05 0.08 0.08 0 32 0 44.50 2.79 3.00 3.00 0 20 0
April 6, 2023 (Weekly) 0.02 0.07 0.07 0 48 0 45.00 3.25 3.50 3.50 0 0 0
April 6, 2023 (Weekly) 0.01 0.06 0.06 -0.04 15 97 45.50 3.75 4.05 4.05 0 8 0
April 6, 2023 (Weekly) 0 0.02 0.02 0 9 0 46.00 4.25 4.50 4.50 0 0 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 16 0 46.50 4.75 5.00 5.00 0 0 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 0 0 47.00 5.25 5.50 5.50 0 8 0
April 6, 2023 (Weekly) 0 0.05 0.05 0 2 0 47.50 5.75 6.00 6.00 0 0 0
April 6, 2023 (Weekly) 0.01 0.05 0.05 0 7 0 48.00 6.25 6.45 6.45 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 8 0 48.50 6.75 6.95 6.95 0 0 0
April 6, 2023 (Weekly) 0 0.04 0.04 0 5 0 49.00 7.25 7.45 7.45 0 0 0
April 14, 2023 (Weekly) 3.80 4.05 4.05 0 0 0 38.00 0.17 0.23 0.23 0 0 0
April 14, 2023 (Weekly) 3.40 3.50 3.50 0 0 0 38.50 0.23 0.28 0.28 0 0 0
April 14, 2023 (Weekly) 2.97 3.10 3.10 0 10 0 39.00 0.29 0.35 0.35 0 10 0
April 14, 2023 (Weekly) 2.56 2.65 2.65 0 0 0 39.50 0.39 0.44 0.44 0 10 0
April 14, 2023 (Weekly) 2.16 2.26 2.26 0.28 0 3 40.00 0.49 0.55 0.55 -0.27 0 5
April 14, 2023 (Weekly) 1.81 1.88 1.88 0 0 0 40.50 0.62 0.68 0.68 -0.28 20 2
April 14, 2023 (Weekly) 1.48 1.55 1.55 0 0 0 41.00 0.80 0.84 0.84 0 0 0
April 14, 2023 (Weekly) 1.17 1.24 1.24 0 0 0 41.50 0.98 1.05 1.05 0 0 0
April 14, 2023 (Weekly) 0.91 0.97 0.97 0.08 22 21 42.00 1.22 1.29 1.29 0 0 0
April 14, 2023 (Weekly) 0.70 0.75 0.75 0.17 9 42 42.50 1.49 1.56 1.56 0 0 0
April 14, 2023 (Weekly) 0.52 0.56 0.56 0 2 0 43.00 1.81 1.89 1.89 0 0 0
April 14, 2023 (Weekly) 0.37 0.43 0.43 0.06 10 6 43.50 2.16 2.25 2.25 0 0 0
April 14, 2023 (Weekly) 0.26 0.31 0.31 -0.02 18 55 44.00 2.56 2.64 2.64 0 2 0
April 28, 2023 (Weekly) 0.24 0.29 0.29 0.03 2,425 10 46.00 4.45 4.60 4.60 0 0 0
April 21, 2023 10.65 10.85 10.85 0 0 0 31.00 0.01 0.06 0.06 0 0 0
April 21, 2023 9.65 9.85 9.85 0 0 0 32.00 0.02 0.07 0.07 0 204 0
April 21, 2023 8.70 8.85 8.85 0 0 0 33.00 0.05 0.08 0.08 0 47 5
April 21, 2023 7.70 7.90 7.90 0 1 0 34.00 0.05 0.10 0.10 0 9,209 0
April 21, 2023 6.75 6.95 6.95 0 10 0 35.00 0.07 0.12 0.12 0 2,112 0
April 21, 2023 5.80 5.95 5.95 0 18 0 36.00 0.13 0.16 0.16 0 81 0
April 21, 2023 4.85 5.05 5.05 0 33 0 37.00 0.20 0.23 0.23 0 89 0
April 21, 2023 4.00 4.15 4.15 0 39 0 38.00 0.30 0.34 0.34 -0.11 232 1
April 21, 2023 3.15 3.30 3.30 0.36 35 10 39.00 0.46 0.50 0.50 -0.21 190 10
April 21, 2023 2.42 2.49 2.49 0 2,207 0 40.00 0.68 0.74 0.74 0 366 0
April 21, 2023 1.74 1.81 1.81 0.15 7,291 11 41.00 1.01 1.07 1.07 -0.37 619 22
April 21, 2023 1.19 1.26 1.26 0.14 3,455 72 42.00 1.46 1.52 1.52 0 260 0
April 21, 2023 0.77 0.83 0.83 0 364 0 43.00 2.03 2.10 2.10 0 309 0
April 21, 2023 0.47 0.50 0.50 0.01 522 93 44.00 2.72 2.81 2.81 0 166 0
April 21, 2023 0.27 0.31 0.31 0.04 3,365 58 45.00 3.50 3.65 3.65 -0.65 3,759 15
April 21, 2023 0.14 0.19 0.19 0.03 4,634 27 46.00 4.30 4.55 4.55 0 294 4
April 21, 2023 0.07 0.11 0.11 0 675 0 47.00 5.30 5.50 5.50 0 545 0
April 21, 2023 0.04 0.09 0.09 0 387 0 48.00 6.25 6.50 6.50 0 256 0
April 21, 2023 0.01 0.07 0.07 0 491 0 49.00 7.30 7.45 7.45 0 24 0
April 21, 2023 0 0.07 0.07 0.01 1,613 4 50.00 8.25 8.45 8.45 0 79 0
April 21, 2023 0 0.05 0.05 0 443 0 52.00 10.25 10.45 10.45 0 48 0
April 21, 2023 0 0.05 0.05 0 282 0 54.00 12.25 12.45 12.45 0 0 0
April 21, 2023 0 0.05 0.05 0 158 0 56.00 14.25 14.45 14.45 0 20 0
April 21, 2023 0 0.04 0.04 0 177 0 58.00 16.25 16.50 16.50 0 40 0
April 21, 2023 0 0.04 0.04 0 44 0 60.00 18.25 18.50 18.50 0 0 0
May 19, 2023 10.90 11.15 11.15 0 0 0 31.00 0.13 0.18 0.18 0 6 0
May 19, 2023 9.95 10.20 10.20 0 0 0 32.00 0.17 0.22 0.22 0 475 0
May 19, 2023 9.00 9.25 9.25 0 11 0 33.00 0.23 0.28 0.28 0 33 0
May 19, 2023 8.10 8.25 8.25 0 25 0 34.00 0.29 0.34 0.34 0 51 0
May 19, 2023 7.20 7.35 7.35 0 26 0 35.00 0.37 0.43 0.43 0 94 0
May 19, 2023 6.30 6.45 6.45 0 14 0 36.00 0.48 0.53 0.53 -0.13 90 11
May 19, 2023 5.45 5.60 5.60 0 50 0 37.00 0.63 0.67 0.67 0 81 0
May 19, 2023 4.65 4.75 4.75 0.35 73 12 38.00 0.81 0.86 0.86 -0.17 298 15
May 19, 2023 3.90 4.00 4.00 0 32 0 39.00 1.04 1.09 1.09 -0.27 171 6
May 19, 2023 3.20 3.30 3.30 0 178 0 40.00 1.34 1.39 1.39 -0.26 285 20
May 19, 2023 2.58 2.65 2.65 0 18 0 41.00 1.71 1.76 1.76 0 245 0
May 19, 2023 2.03 2.09 2.09 0.12 451 1 42.00 2.15 2.21 2.21 -0.42 143 10
May 19, 2023 1.56 1.61 1.61 0 231 0 43.00 2.68 2.75 2.75 -0.56 114 3
May 19, 2023 1.17 1.23 1.23 0.10 627 8 44.00 3.25 3.40 3.40 0 113 0
May 19, 2023 0.85 0.90 0.90 0.06 336 161 45.00 3.95 4.10 4.10 0 100 0
May 19, 2023 0.61 0.66 0.66 0.06 1,384 87 46.00 4.75 4.85 4.85 0 5,719 4
May 19, 2023 0.42 0.47 0.47 0.07 401 1 47.00 5.55 5.70 5.70 0 138 0
May 19, 2023 0.28 0.33 0.33 0 439 0 48.00 6.40 6.60 6.60 -0.65 189 10
May 19, 2023 0.18 0.22 0.22 0 1,571 0 49.00 7.30 7.50 7.50 0 107 0
May 19, 2023 0.12 0.15 0.15 0.01 677 20 50.00 8.25 8.50 8.50 0 16 0
May 19, 2023 0.04 0.09 0.09 0 197 0 52.00 10.25 10.45 10.45 0 32 0
May 19, 2023 0.01 0.06 0.06 0 178 0 54.00 12.25 12.45 12.45 0 0 0
May 19, 2023 0 0.05 0.05 0 379 0 56.00 14.25 14.45 14.45 0 0 0
May 19, 2023 0 0.05 0.05 0 107 0 58.00 16.25 16.50 16.50 0 0 0
May 19, 2023 0 0.05 0.05 0 134 0 60.00 18.25 18.50 18.50 0 0 0
June 16, 2023 11.95 12.20 12.20 0.10 253 3 30.00 0.23 0.30 0.30 0 331 0
June 16, 2023 11.00 11.25 11.25 0 0 0 31.00 0.30 0.34 0.34 0 0 0
June 16, 2023 10.05 10.25 10.25 0 1 0 32.00 0.37 0.41 0.41 0 68 0
June 16, 2023 9.15 9.40 9.40 0 0 0 33.00 0.45 0.50 0.50 0 35 0
June 16, 2023 8.25 8.40 8.40 0 31 0 34.00 0.54 0.60 0.60 0 2,074 0
June 16, 2023 7.35 7.50 7.50 0.50 0 5 35.00 0.67 0.72 0.72 0 66 0
June 16, 2023 6.50 6.65 6.65 0 22 0 36.00 0.83 0.88 0.88 -0.17 71 8
June 16, 2023 5.70 5.85 5.85 0 34 0 37.00 1.02 1.07 1.07 0 28 0
June 16, 2023 4.95 5.05 5.05 0 267 0 38.00 1.26 1.31 1.31 -0.24 91 1
June 16, 2023 4.20 4.30 4.30 0.25 44 3 39.00 1.55 1.61 1.61 0 133 0
June 16, 2023 3.55 3.65 3.65 0 193 0 40.00 1.90 1.96 1.96 0 197 0
June 16, 2023 2.98 3.05 3.05 0 33 0 41.00 2.30 2.37 2.37 0 51 0
June 16, 2023 2.42 2.49 2.49 0.16 221 10 42.00 2.78 2.85 2.85 0 151 0
June 16, 2023 1.94 2.01 2.01 0.16 262 2 43.00 3.30 3.40 3.40 0 102 0
June 16, 2023 1.54 1.60 1.60 0.21 111 5 44.00 3.90 4.05 4.05 0 288 0
June 16, 2023 1.20 1.26 1.26 0.08 253 1 45.00 4.55 4.70 4.70 0 137 0
June 16, 2023 0.92 0.97 0.97 0.06 393 29 46.00 5.30 5.40 5.40 0 102 0
June 16, 2023 0.68 0.74 0.74 0.03 2,036 104 47.00 6.05 6.20 6.20 0 206 0
June 16, 2023 0.50 0.55 0.55 0.01 488 1 48.00 6.90 7.05 7.05 0 302 0
June 16, 2023 0.36 0.40 0.40 0 49 0 49.00 7.75 7.90 7.90 0 256 0
June 16, 2023 0.28 0.29 0.29 0 3,616 0 50.00 8.60 8.85 8.85 0 131 0
June 16, 2023 0.14 0.15 0.15 0 633 0 52.00 10.45 10.65 10.65 0 56 0
June 16, 2023 0.05 0.10 0.10 0 146 0 54.00 12.35 12.60 12.60 0 198 0
June 16, 2023 0.03 0.09 0.09 0 322 0 55.00 13.35 13.60 13.60 0 258 0
June 16, 2023 0.02 0.07 0.07 0 106 0 56.00 14.35 14.55 14.55 0 10 0
June 16, 2023 0 0.05 0.05 0 0 0 58.00 16.30 16.50 16.50 -0.70 40 110
June 16, 2023 0 0.07 0.07 0 2,684 0 60.00 18.25 18.50 18.50 0 0 0
July 21, 2023 11.05 11.40 11.40 0 0 0 31.00 0.43 0.49 0.49 0 0 0
July 21, 2023 10.15 10.45 10.45 0 0 0 32.00 0.51 0.58 0.58 0 0 0
July 21, 2023 9.25 9.50 9.50 0 0 0 33.00 0.62 0.68 0.68 0 0 0
July 21, 2023 8.45 8.60 8.60 0 0 0 34.00 0.75 0.81 0.81 0 10 0
July 21, 2023 7.60 7.75 7.75 0 0 0 35.00 0.90 0.97 0.97 0 13 0
July 21, 2023 6.75 6.90 6.90 0 0 0 36.00 1.09 1.16 1.16 0 13 0
July 21, 2023 6.00 6.15 6.15 0 0 0 37.00 1.31 1.39 1.39 0 19 0
July 21, 2023 5.25 5.40 5.40 0 3 0 38.00 1.57 1.65 1.65 0 0 0
July 21, 2023 4.55 4.70 4.70 0 0 0 39.00 1.87 1.96 1.96 0 52 0
July 21, 2023 3.90 4.05 4.05 0 178 0 40.00 2.24 2.31 2.31 0 55 0
July 21, 2023 3.35 3.45 3.45 0 19 0 41.00 2.65 2.73 2.73 0 0 0
July 21, 2023 2.83 2.92 2.92 0 53 0 42.00 3.10 3.25 3.25 0 35 0
July 21, 2023 2.35 2.45 2.45 0 123 0 43.00 3.65 3.75 3.75 0 23 0
July 21, 2023 1.94 2.04 2.04 0.20 61 10 44.00 4.20 4.35 4.35 0 110 0
July 21, 2023 1.57 1.66 1.66 0 71 0 45.00 4.85 5.00 5.00 0 121 0
July 21, 2023 1.26 1.34 1.34 0.07 136 1 46.00 5.55 5.70 5.70 0 32 0
July 21, 2023 1.01 1.09 1.09 0 120 0 47.00 6.30 6.45 6.45 -0.65 32 16
July 21, 2023 0.79 0.87 0.87 0 28 0 48.00 7.10 7.25 7.25 0 111 0
July 21, 2023 0.61 0.67 0.67 0 2,038 0 49.00 7.90 8.05 8.05 0 100 0
July 21, 2023 0.46 0.50 0.50 0 195 0 50.00 8.75 8.95 8.95 0 48 0
July 21, 2023 0.26 0.31 0.31 0.02 2,135 8 52.00 10.45 10.85 10.85 0 65 0
July 21, 2023 0.14 0.17 0.17 0 81 0 54.00 12.35 12.75 12.75 0 32 0
July 21, 2023 0.07 0.11 0.11 0 53 0 56.00 14.30 14.65 14.65 0 32 0
July 21, 2023 0.04 0.09 0.09 0 127 0 58.00 16.25 16.65 16.65 0 0 0
August 18, 2023 11.20 11.55 11.55 0 10 0 31.00 0.55 0.63 0.63 0 0 0
August 18, 2023 10.35 10.60 10.60 0 0 0 32.00 0.67 0.74 0.74 0 0 0
August 18, 2023 9.50 9.65 9.65 0 0 0 33.00 0.80 0.86 0.86 0 10 0
August 18, 2023 8.65 8.85 8.85 0 0 0 34.00 0.96 1.02 1.02 0 0 0
August 18, 2023 7.85 8.00 8.00 0 0 0 35.00 1.14 1.20 1.20 0 3 0
August 18, 2023 7.10 7.25 7.25 0 0 0 36.00 1.34 1.41 1.41 0 25 0
August 18, 2023 6.35 6.50 6.50 0 0 0 37.00 1.58 1.65 1.65 0 7 0
August 18, 2023 5.65 5.75 5.75 0 0 0 38.00 1.87 1.94 1.94 0 8 0
August 18, 2023 5.00 5.10 5.10 0 6 0 39.00 2.21 2.27 2.27 0 22 0
August 18, 2023 4.40 4.50 4.50 0 31 0 40.00 2.57 2.65 2.65 -0.32 10 5
August 18, 2023 3.80 3.90 3.90 0 0 0 41.00 3.00 3.10 3.10 -0.40 3 10
August 18, 2023 3.30 3.40 3.40 0 30 0 42.00 3.50 3.60 3.60 0 0 0
August 18, 2023 2.83 2.91 2.91 0 16 0 43.00 4.00 4.10 4.10 0 40 0
August 18, 2023 2.42 2.49 2.49 0.11 27 10 44.00 4.60 4.70 4.70 0 10 0
August 18, 2023 2.04 2.11 2.11 0 234 0 45.00 5.20 5.35 5.35 0 10 0
August 18, 2023 1.70 1.77 1.77 0 82 0 46.00 5.85 6.00 6.00 0 0 0
August 18, 2023 1.40 1.47 1.47 0 12 0 47.00 6.60 6.75 6.75 0 0 0
August 18, 2023 1.15 1.22 1.22 0 14 0 48.00 7.35 7.50 7.50 0 10 0
August 18, 2023 0.94 1.01 1.01 0.03 2 20 49.00 8.15 8.30 8.30 0 10 0
August 18, 2023 0.75 0.83 0.83 0 20 0 50.00 8.95 9.10 9.10 0 0 0
August 18, 2023 0.47 0.54 0.54 0 44 0 52.00 10.70 10.90 10.90 0 0 0
August 18, 2023 0.29 0.35 0.35 0 98 0 54.00 12.45 12.85 12.85 0 43 0
August 18, 2023 0.18 0.22 0.22 0 24 0 56.00 14.35 14.75 14.75 0 0 0
August 18, 2023 0.11 0.15 0.15 0 24 0 58.00 16.30 16.70 16.70 0 0 0
September 15, 2023 12.10 12.50 12.50 0 29 0 30.00 0.62 0.70 0.70 0 141 0
September 15, 2023 11.30 11.55 11.55 0 0 0 31.00 0.73 0.81 0.81 0 0 0
September 15, 2023 10.45 10.70 10.70 0 10 0 32.00 0.88 0.94 0.94 0 90 0
September 15, 2023 9.60 9.80 9.80 0 0 0 33.00 1.03 1.10 1.10 0 0 0
September 15, 2023 8.80 9.00 9.00 0 20 0 34.00 1.23 1.29 1.29 0 34 0
September 15, 2023 8.00 8.15 8.15 0 6 0 35.00 1.43 1.50 1.50 0 0 0
September 15, 2023 7.25 7.40 7.40 0 78 0 36.00 1.67 1.74 1.74 0 3,095 0
September 15, 2023 6.55 6.65 6.65 0 0 0 37.00 1.94 2.02 2.02 0 1 0
September 15, 2023 5.85 6.00 6.00 0 101 0 38.00 2.26 2.34 2.34 0 97 0
September 15, 2023 5.20 5.35 5.35 0 0 0 39.00 2.61 2.69 2.69 0 0 0
September 15, 2023 4.60 4.75 4.75 0 70 0 40.00 3.00 3.10 3.10 -0.30 92 10
September 15, 2023 4.05 4.15 4.15 0 0 0 41.00 3.45 3.55 3.55 0 0 0
September 15, 2023 3.55 3.65 3.65 0 172 0 42.00 3.90 4.05 4.05 0 82 0
September 15, 2023 3.05 3.20 3.20 0 6 0 43.00 4.45 4.55 4.55 0 10 0
September 15, 2023 2.66 2.74 2.74 0 46 0 44.00 5.00 5.15 5.15 0 52 0
September 15, 2023 2.26 2.37 2.37 0 1,006 0 45.00 5.60 5.75 5.75 0 1,048 0
September 15, 2023 1.93 2.04 2.04 0 167 0 46.00 6.30 6.40 6.40 0 94 0
September 15, 2023 1.63 1.73 1.73 0 286 0 47.00 7.00 7.10 7.10 0 0 0
September 15, 2023 1.35 1.46 1.46 0 275 0 48.00 7.70 7.90 7.90 0 1,552 0
September 15, 2023 1.13 1.23 1.23 0 30 0 49.00 8.45 8.65 8.65 0 0 0
September 15, 2023 0.94 1.03 1.03 0.01 225 10 50.00 9.30 9.45 9.45 0 46 0
September 15, 2023 0.63 0.72 0.72 0 27 0 52.00 10.90 11.15 11.15 0 0 0
September 15, 2023 0.34 0.42 0.42 0 289 0 55.00 13.50 14.00 14.00 0 0 0
September 15, 2023 0.09 0.18 0.18 0 356 35 60.00 18.30 18.75 18.75 0 336 0
December 15, 2023 9.25 9.45 9.45 0 64 0 34.00 1.84 1.97 1.97 0 124 0
December 15, 2023 7.85 8.00 8.00 0 0 0 36.00 2.41 2.53 2.53 0 64 0
December 15, 2023 6.55 6.70 6.70 0 14 0 38.00 3.05 3.20 3.20 0 66 0
December 15, 2023 5.40 5.55 5.55 0 39 0 40.00 3.90 4.05 4.05 0 91 0
December 15, 2023 4.40 4.55 4.55 0 16 0 42.00 4.85 5.00 5.00 0 55 0
December 15, 2023 3.50 3.65 3.65 0 158 0 44.00 5.95 6.15 6.15 -0.50 44 5
December 15, 2023 2.80 2.92 2.92 0 325 0 46.00 7.20 7.35 7.35 0 37 0
December 15, 2023 2.19 2.31 2.31 0.06 259 3 48.00 8.55 8.70 8.70 0 100 0
December 15, 2023 1.70 1.80 1.80 0.06 7,520 15 50.00 10.05 10.20 10.20 0 56 0
December 15, 2023 0.85 0.96 0.96 0 273 2 55.00 14.15 14.30 14.30 -0.50 10 16
January 19, 2024 26.55 26.90 26.90 0 14 0 15.00 0.12 0.21 0.21 0 1,263 0
January 19, 2024 22.65 23.00 23.00 0 8 0 19.00 0.35 0.41 0.41 0 278 0
January 19, 2024 21.65 22.05 22.05 0 12 0 20.00 0.29 0.41 0.41 0 94 0
January 19, 2024 20.65 21.05 21.05 0 40 0 21.00 0.33 0.46 0.46 0 139 0
January 19, 2024 19.75 20.10 20.10 0 77 0 22.00 0.38 0.53 0.53 0 75 0
January 19, 2024 18.75 19.15 19.15 0 27 0 23.00 0.44 0.58 0.58 0 103 0
January 19, 2024 17.75 18.25 18.25 0 58 0 24.00 0.53 0.65 0.65 0 89 0
January 19, 2024 16.85 17.35 17.35 0 55 0 25.00 0.59 0.71 0.71 0 154 0
January 19, 2024 15.90 16.35 16.35 0 101 0 26.00 0.69 0.81 0.81 0 52 0
January 19, 2024 15.00 15.40 15.40 0 13 0 27.00 0.79 0.91 0.91 0 38 0
January 19, 2024 14.15 14.50 14.50 0 75 0 28.00 0.92 1.02 1.02 0 122 0
January 19, 2024 13.40 13.70 13.70 0 71 0 29.00 1.05 1.15 1.15 0 5,077 0
January 19, 2024 12.55 12.80 12.80 0 269 0 30.00 1.19 1.28 1.28 0 5,230 0
January 19, 2024 10.95 11.15 11.15 0 227 0 32.00 1.57 1.69 1.69 0 1,145 0
January 19, 2024 8.70 8.85 8.85 0.45 415 7 35.00 2.31 2.43 2.43 0 10,280 0
January 19, 2024 5.65 5.80 5.80 0 1,286 0 40.00 4.15 4.30 4.30 0 5,552 0
January 19, 2024 4.65 4.80 4.80 0 2,813 0 42.00 5.10 5.30 5.30 -0.40 10,280 5
January 19, 2024 3.40 3.60 3.60 0 2,749 0 45.00 6.80 7.00 7.00 0 8,263 0
January 19, 2024 3.05 3.20 3.20 0 2,220 0 46.00 7.45 7.60 7.60 0 4,018 0
January 19, 2024 2.48 2.61 2.61 0.03 345 4 48.00 8.75 9.00 9.00 0 103 0
January 19, 2024 1.95 2.07 2.07 0.08 404 4 50.00 10.20 10.45 10.45 0 141 0
January 19, 2024 1.53 1.65 1.65 0 603 0 52.00 11.75 12.00 12.00 0 67 0
January 19, 2024 0.56 0.63 0.63 0 1,140 0 60.00 18.65 18.95 18.95 0 201 0
January 19, 2024 0.04 0.10 0.10 0 899 0 80.00 37.60 38.65 38.65 0 0 0
March 15, 2024 9.70 9.90 9.90 0 1 0 34.00 2.42 2.58 2.58 0 0 0
March 15, 2024 8.35 8.55 8.55 0 27 0 36.00 3.00 3.25 3.25 0 1 0
March 15, 2024 7.15 7.30 7.30 0 0 0 38.00 3.75 3.95 3.95 0 0 0
March 15, 2024 6.05 6.20 6.20 0 66 0 40.00 4.60 4.80 4.80 0 15 0
March 15, 2024 5.05 5.25 5.25 0 3 0 42.00 5.60 5.80 5.80 0 5 0
March 15, 2024 4.20 4.40 4.40 0 0 0 44.00 6.70 6.95 6.95 0 1 0
March 15, 2024 3.45 3.65 3.65 0 0 0 46.00 7.90 8.10 8.10 0 0 0
March 15, 2024 2.85 3.05 3.05 0 26 0 48.00 9.20 9.40 9.40 0 21 0
March 15, 2024 2.32 2.51 2.51 0 10 0 50.00 10.65 10.90 10.90 0 4 0
January 17, 2025 21.15 22.55 22.55 0 50 0 20.00 0.86 1.11 1.11 0 130 0
January 17, 2025 13.25 13.65 13.65 0.20 284 5 30.00 2.73 3.15 3.15 0 52 5
January 17, 2025 10.05 10.55 10.55 0 269 0 35.00 4.30 4.85 4.85 0 2,138 0
January 17, 2025 7.45 8.00 8.00 0 246 0 40.00 6.55 7.10 7.10 0 245 0
January 17, 2025 5.40 6.00 6.00 0.10 706 35 45.00 9.40 9.85 9.85 0 2,800 0
January 17, 2025 3.85 4.40 4.40 0.05 879 9 50.00 12.30 12.75 12.75 -0.55 105 1
January 17, 2025 1.91 2.39 2.39 0 243 0 60.00 19.80 20.55 20.55 0 26 0
January 17, 2025 0.51 0.79 0.79 0 130 0 80.00 37.90 39.25 39.25 0 10 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 © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.