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: September 12, 2026 at 1:33 a.m.   (Real-time)

  • Last price: 95.300
  • Net change: -0.010
  • Bid price: 95.000
  • Ask price: 95.450
  • 30-day historical volatility: 29.29%
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: 43,799
Volume: 2,047
Open interest: 167,923
Volume: 152
September 25, 2026 (Weekly) 15.40 15.60 15.60 0 0 0 80.00 0 0.07 0.07 0 0 0
September 25, 2026 (Weekly) 14.45 14.60 14.60 0 0 0 81.00 0.02 0.08 0.08 0 0 0
September 25, 2026 (Weekly) 13.45 13.65 13.65 0 0 0 82.00 0.03 0.09 0.09 0 0 0
September 25, 2026 (Weekly) 12.45 12.65 12.65 0 0 0 83.00 0.05 0.11 0.11 0 20 0
September 25, 2026 (Weekly) 11.50 11.65 11.65 0 5 0 84.00 0.07 0.13 0.13 0 1 0
September 25, 2026 (Weekly) 10.50 10.70 10.70 0 0 0 85.00 0.09 0.17 0.17 0 22 0
September 25, 2026 (Weekly) 9.55 9.75 9.75 0 0 0 86.00 0.13 0.20 0.20 0 26 0
September 25, 2026 (Weekly) 8.60 8.75 8.75 0 1 0 87.00 0.18 0.25 0.25 0 14 0
September 25, 2026 (Weekly) 7.65 7.85 7.85 0 2 0 88.00 0.24 0.33 0.33 0 1 0
September 25, 2026 (Weekly) 6.75 6.95 6.95 0 0 0 89.00 0.31 0.40 0.40 0.01 11 1
September 25, 2026 (Weekly) 5.85 6.05 6.05 -0.75 270 50 90.00 0.42 0.50 0.50 0 22 0
September 25, 2026 (Weekly) 5.05 5.20 5.20 0 0 0 91.00 0.57 0.66 0.66 0 75 0
September 25, 2026 (Weekly) 4.20 4.35 4.35 0 353 0 92.00 0.76 0.86 0.86 0 67 0
September 25, 2026 (Weekly) 3.45 3.60 3.60 0 84 0 93.00 1.01 1.11 1.11 0 97 0
September 25, 2026 (Weekly) 2.82 2.94 2.94 0 6 0 94.00 1.34 1.43 1.43 0 0 0
September 25, 2026 (Weekly) 2.20 2.33 2.33 -0.65 507 30 95.00 1.73 1.82 1.82 0 0 0
September 25, 2026 (Weekly) 1.69 1.81 1.81 0 27 0 96.00 2.23 2.32 2.31 0 0 0
September 25, 2026 (Weekly) 1.27 1.39 1.39 0 2 0 97.00 2.78 2.90 2.91 0 10 0
September 25, 2026 (Weekly) 0.94 1.05 1.05 0 2 0 98.00 3.45 3.60 3.60 0 0 0
September 25, 2026 (Weekly) 0.69 0.79 0.79 0 1 0 99.00 4.15 4.35 4.35 0 0 0
September 25, 2026 (Weekly) 0.50 0.60 0.60 0 0 0 100.00 4.95 5.15 5.15 0 0 0
October 2, 2026 (Weekly) 10.70 10.85 10.85 0 10 0 85.00 0.23 0.31 0.31 -0.07 5 3
October 2, 2026 (Weekly) 9.75 9.95 9.95 0 0 0 86.00 0.29 0.38 0.38 0 11 0
October 2, 2026 (Weekly) 8.85 9.00 9.00 0 0 0 87.00 0.36 0.46 0.46 0 0 0
October 2, 2026 (Weekly) 7.95 8.10 8.10 0 0 0 88.00 0.46 0.54 0.54 0 1 0
October 2, 2026 (Weekly) 7.05 7.25 7.25 0 0 0 89.00 0.58 0.67 0.67 0 0 0
October 2, 2026 (Weekly) 6.20 6.40 6.40 0 3 0 90.00 0.73 0.82 0.82 0 30 0
October 2, 2026 (Weekly) 5.40 5.60 5.60 0 19 0 91.00 0.91 1.00 1.00 0 40 0
October 2, 2026 (Weekly) 4.65 4.80 4.80 0 1 0 92.00 1.14 1.25 1.25 0 3 0
October 2, 2026 (Weekly) 3.95 4.10 4.10 0 10 0 93.00 1.42 1.54 1.54 0 30 0
October 2, 2026 (Weekly) 3.30 3.45 3.45 -0.55 162 1 94.00 1.76 1.87 1.87 0 1 0
October 2, 2026 (Weekly) 2.73 2.85 2.85 0 10 0 95.00 2.17 2.29 2.29 0 16 0
October 2, 2026 (Weekly) 2.20 2.34 2.34 0 157 0 96.00 2.65 2.79 2.78 0 0 0
October 2, 2026 (Weekly) 1.77 1.89 1.89 -0.40 0 2 97.00 3.20 3.35 3.35 0 0 0
October 2, 2026 (Weekly) 1.41 1.52 1.52 0 156 0 98.00 3.85 4.00 4.00 0 0 0
October 2, 2026 (Weekly) 1.11 1.21 1.21 0 0 0 99.00 4.55 4.70 4.70 0 0 0
October 2, 2026 (Weekly) 0.86 0.95 0.95 0 35 0 100.00 5.30 5.45 5.45 0 0 0
October 9, 2026 (Weekly) 9.10 9.25 9.25 0 0 0 87.00 0.57 0.66 0.66 0 12 0
October 9, 2026 (Weekly) 8.25 8.40 8.40 0 3 0 88.00 0.70 0.79 0.79 0 13 0
October 9, 2026 (Weekly) 7.40 7.55 7.55 0 0 0 89.00 0.84 0.94 0.94 0 0 0
October 9, 2026 (Weekly) 6.55 6.70 6.70 0 1 0 90.00 1.02 1.13 1.13 0 7 0
October 9, 2026 (Weekly) 5.80 5.95 5.95 0 0 0 91.00 1.24 1.35 1.35 0 1 0
October 9, 2026 (Weekly) 5.05 5.20 5.20 0 0 0 92.00 1.50 1.60 1.60 0 7 0
October 9, 2026 (Weekly) 4.35 4.55 4.55 0 0 0 93.00 1.80 1.92 1.95 0 0 0
October 9, 2026 (Weekly) 3.75 3.90 3.90 -0.50 140 20 94.00 2.18 2.28 2.28 0 0 0
October 9, 2026 (Weekly) 3.15 3.35 3.35 0 20 0 95.00 2.58 2.71 2.71 0 0 0
October 9, 2026 (Weekly) 2.66 2.79 2.79 0 0 0 96.00 3.05 3.20 3.20 0 0 0
October 9, 2026 (Weekly) 2.21 2.34 2.34 0 1 0 97.00 3.60 3.75 3.75 0 0 0
October 9, 2026 (Weekly) 1.82 1.95 1.95 0 7 0 98.00 4.20 4.40 4.40 0 0 0
October 9, 2026 (Weekly) 1.50 1.62 1.62 0 0 0 99.00 4.90 5.05 5.05 0 0 0
October 9, 2026 (Weekly) 1.22 1.33 1.33 0 7 0 100.00 5.60 5.80 5.80 0 0 0
October 23, 2026 (Weekly) 7.95 8.10 8.10 0 0 0 89.00 1.29 1.40 1.40 0 1 0
October 23, 2026 (Weekly) 7.15 7.30 7.30 0 0 0 90.00 1.51 1.61 1.61 0 1 0
October 23, 2026 (Weekly) 6.40 6.60 6.60 0 0 0 91.00 1.77 1.87 1.87 0 0 0
October 23, 2026 (Weekly) 5.70 5.90 5.90 0 0 0 92.00 2.05 2.18 2.18 0 30 0
October 23, 2026 (Weekly) 5.05 5.20 5.20 0 0 0 93.00 2.39 2.52 2.52 0 0 0
October 23, 2026 (Weekly) 4.45 4.60 4.60 0 1 0 94.00 2.79 2.91 2.91 0 0 0
October 23, 2026 (Weekly) 3.85 4.05 4.05 0 30 0 95.00 3.20 3.35 3.35 0 0 0
October 23, 2026 (Weekly) 3.35 3.55 3.55 0 1 0 96.00 3.70 3.85 3.85 0 0 0
October 23, 2026 (Weekly) 2.90 3.05 3.05 0 0 0 97.00 4.25 4.40 4.40 0 0 0
October 23, 2026 (Weekly) 2.48 2.63 2.63 0 0 0 98.00 4.80 4.95 5.00 0 0 0
October 23, 2026 (Weekly) 2.11 2.26 2.26 0 7 0 99.00 5.45 5.60 5.60 0 0 0
October 30, 2026 (Weekly) 6.25 7.15 7.15 0 0 0 91.00 2.00 2.39 2.39 0 0 0
October 30, 2026 (Weekly) 5.60 6.45 6.45 0 0 0 92.00 2.21 2.89 2.89 0 0 0
October 30, 2026 (Weekly) 5.15 5.65 5.65 0 0 0 93.00 2.57 3.15 3.15 0 0 0
October 30, 2026 (Weekly) 4.60 5.05 5.05 -0.70 0 50 94.00 3.05 3.55 3.55 0 0 0
October 30, 2026 (Weekly) 4.05 4.65 4.65 0 0 0 95.00 3.50 3.95 3.95 0 0 0
October 30, 2026 (Weekly) 3.45 3.95 3.95 -0.70 0 25 96.00 4.00 4.45 4.45 0 0 0
October 30, 2026 (Weekly) 2.96 3.55 3.55 0 0 0 97.00 4.40 5.05 5.05 0 0 0
October 30, 2026 (Weekly) 2.55 3.15 3.15 0 0 0 98.00 5.10 5.55 5.55 0 0 0
October 30, 2026 (Weekly) 2.19 2.85 2.85 0 0 0 99.00 5.60 6.45 6.45 0 0 0
September 18, 2026 49.30 49.50 49.50 0 0 0 46.00 0 0.05 0.05 0 64 0
September 18, 2026 47.30 47.50 47.50 0 0 0 48.00 0 0.05 0.05 0 28 0
September 18, 2026 45.30 45.50 45.50 0 0 0 50.00 0 0.05 0.05 0 51 0
September 18, 2026 40.35 40.50 40.50 0 0 0 55.00 0 0.05 0.05 0 83 0
September 18, 2026 35.35 35.50 35.50 0 0 0 60.00 0 0.05 0.05 0 253 0
September 18, 2026 33.35 33.50 33.50 0 0 0 62.00 0 0.05 0.05 0 0 0
September 18, 2026 31.35 31.55 31.55 0 0 0 64.00 0 0.05 0.05 0 100 0
September 18, 2026 30.35 30.55 30.55 0 2 0 65.00 0 0.05 0.05 0 192 0
September 18, 2026 29.35 29.55 29.55 0 0 0 66.00 0 0.05 0.05 0 124 0
September 18, 2026 27.35 27.55 27.55 0 0 0 68.00 0 0.05 0.05 0 113 0
September 18, 2026 25.35 25.55 25.55 0 3 0 70.00 0 0.05 0.05 0 170 0
September 18, 2026 23.35 23.55 23.55 0 0 0 72.00 0 0.04 0.04 0 94 0
September 18, 2026 21.35 21.55 21.55 0 0 0 74.00 0 0.04 0.04 0 84 0
September 18, 2026 20.35 20.55 20.55 0 1 0 75.00 0 0.04 0.04 0 287 1
September 18, 2026 19.35 19.55 19.55 0 0 0 76.00 0 0.05 0.05 0 62 0
September 18, 2026 17.35 17.55 17.55 0 0 0 78.00 0 0.04 0.04 0 89 0
September 18, 2026 15.35 15.55 15.55 0 2 0 80.00 0 0.05 0.05 0 389 0
September 18, 2026 13.35 13.55 13.55 0 0 0 82.00 0 0.05 0.05 0 610 0
September 18, 2026 11.35 11.55 11.55 0 0 0 84.00 0 0.06 0.06 0 658 1
September 18, 2026 10.40 10.55 10.55 0 2 0 85.00 0 0.06 0.06 0 1,006 0
September 18, 2026 9.40 9.60 9.60 0 49 0 86.00 0.01 0.07 0.07 0 292 0
September 18, 2026 8.40 8.60 8.60 0 0 0 87.00 0.03 0.09 0.10 0 10 0
September 18, 2026 7.45 7.60 7.60 0 7 0 88.00 0.05 0.11 0.11 0 181 0
September 18, 2026 6.45 6.65 6.65 -0.25 2 1 89.00 0.10 0.17 0.17 -0.09 1 20
September 18, 2026 5.50 5.70 5.70 -0.80 739 2 90.00 0.14 0.22 0.22 -0.08 452 1
September 18, 2026 4.60 4.80 4.80 0 13 0 91.00 0.22 0.31 0.31 0 91 0
September 18, 2026 3.75 3.90 3.90 -0.90 599 165 92.00 0.34 0.43 0.43 -0.06 436 12
September 18, 2026 2.91 3.05 3.05 0 30 0 93.00 0.53 0.63 0.63 0 4 0
September 18, 2026 2.19 2.35 2.35 0 1,986 0 94.00 0.79 0.89 0.89 -0.10 118 6
September 18, 2026 1.59 1.69 1.69 -0.49 1,379 57 95.00 1.15 1.27 1.27 0.22 684 1
September 18, 2026 1.08 1.18 1.18 -0.26 1,045 6 96.00 1.64 1.77 1.77 0 175 0
September 18, 2026 0.70 0.81 0.81 -0.20 432 3 97.00 2.27 2.40 2.40 0 3 0
September 18, 2026 0.48 0.58 0.58 -0.18 1,655 33 98.00 3.00 3.20 3.20 -0.05 163 6
September 18, 2026 0.28 0.39 0.39 0 5 0 99.00 3.80 4.00 4.00 0 0 0
September 18, 2026 0.18 0.26 0.26 0 3,189 1 100.00 4.70 4.90 4.90 0 50 0
September 18, 2026 0.01 0.09 0.09 0 3,456 0 105.00 9.55 9.75 9.75 0 180 0
September 18, 2026 0 0.07 0.07 0 170 0 110.00 14.50 14.70 14.70 0 215 0
September 18, 2026 0 0.07 0.07 0 193 0 115.00 19.50 19.70 19.70 0 0 0
September 18, 2026 0 0.06 0.06 0 43 0 120.00 24.50 24.70 24.70 0 0 0
September 18, 2026 0 0.06 0.06 0 40 0 125.00 29.50 29.70 29.70 0 0 0
October 16, 2026 35.45 35.65 35.65 0 0 0 60.00 0 0.06 0.06 0 0 0
October 16, 2026 33.50 33.65 33.65 0 0 0 62.00 0 0.06 0.06 0 0 0
October 16, 2026 31.50 31.65 31.65 0 0 0 64.00 0 0.07 0.07 0 5 0
October 16, 2026 29.50 29.70 29.70 0 0 0 66.00 0 0.07 0.07 0 55 0
October 16, 2026 27.50 27.70 27.70 0 0 0 68.00 0 0.09 0.09 0 51 0
October 16, 2026 25.55 25.70 25.70 0 0 0 70.00 0 0.10 0.10 0 13 0
October 16, 2026 23.55 23.75 23.75 0 0 0 72.00 0.04 0.09 0.09 0 41 0
October 16, 2026 21.60 21.75 21.75 0 0 0 74.00 0.07 0.12 0.12 0 105 0
October 16, 2026 19.65 19.80 19.80 0 0 0 76.00 0.10 0.16 0.16 0 5,210 0
October 16, 2026 17.70 17.85 17.85 0 0 0 78.00 0.16 0.22 0.22 -0.03 15 1
October 16, 2026 15.75 16.00 16.00 0 51 0 80.00 0.22 0.29 0.29 0 65 0
October 16, 2026 13.90 14.05 14.05 0 24 0 82.00 0.32 0.39 0.39 0 42 0
October 16, 2026 12.00 12.20 12.20 0 21 0 84.00 0.45 0.53 0.53 0 34 0
October 16, 2026 10.20 10.40 10.40 0 83 0 86.00 0.65 0.70 0.71 0 121 0
October 16, 2026 8.45 8.65 8.65 0 75 0 88.00 0.88 0.97 0.97 0 46 0
October 16, 2026 6.85 7.05 7.05 -0.60 275 1 90.00 1.24 1.35 1.35 0 272 0
October 16, 2026 5.40 5.55 5.55 0 68 0 92.00 1.75 1.87 1.87 -0.06 102 28
October 16, 2026 4.10 4.25 4.25 -0.85 110 49 94.00 2.47 2.57 2.58 0.22 52 20
October 16, 2026 3.00 3.15 3.15 -0.35 1,646 100 96.00 3.40 3.55 3.55 -0.01 1,583 9
October 16, 2026 2.15 2.27 2.27 -0.50 145 1,000 98.00 4.55 4.65 4.65 0 24 0
October 16, 2026 1.48 1.60 1.60 -0.42 323 22 100.00 5.85 6.00 6.00 0 28 0
October 16, 2026 0.58 0.67 0.67 -0.16 2,116 10 105.00 9.95 10.15 10.15 0 12 0
October 16, 2026 0.24 0.32 0.32 0 60 0 110.00 14.60 14.80 14.80 0 170 0
October 16, 2026 0.12 0.17 0.17 0 56 0 115.00 19.50 19.75 19.75 0 0 0
November 20, 2026 35.70 35.95 36.00 0 0 0 60.00 0.03 0.12 0.12 0 0 0
November 20, 2026 33.70 34.00 34.00 0 0 0 62.00 0.07 0.13 0.13 0 1 0
November 20, 2026 31.75 32.05 32.05 0 0 0 64.00 0.10 0.16 0.16 0 82 0
November 20, 2026 29.80 30.10 30.10 0 0 0 66.00 0.14 0.21 0.21 0 0 0
November 20, 2026 27.85 28.15 28.15 0 0 0 68.00 0.18 0.26 0.26 0 20 0
November 20, 2026 25.90 26.20 26.20 0 0 0 70.00 0.23 0.32 0.32 0 31 0
November 20, 2026 24.00 24.25 24.30 0 0 0 72.00 0.30 0.39 0.39 0 8 0
November 20, 2026 22.10 22.35 22.40 0 0 0 74.00 0.38 0.47 0.47 0 82 0
November 20, 2026 20.20 20.50 20.50 0 0 0 76.00 0.49 0.59 0.59 0 23 0
November 20, 2026 18.35 18.65 18.65 0 5 0 78.00 0.61 0.73 0.73 0 7 0
November 20, 2026 16.50 16.75 16.75 0 15 0 80.00 0.78 0.90 0.90 0 3,004 0
November 20, 2026 14.75 15.00 15.00 0 5 0 82.00 1.00 1.11 1.11 0 23 0
November 20, 2026 13.05 13.30 13.30 0 20 0 84.00 1.27 1.39 1.39 0 72 0
November 20, 2026 11.40 11.65 11.65 0 35 0 86.00 1.62 1.74 1.74 0 23 0
November 20, 2026 9.85 10.10 10.10 0 45 0 88.00 2.08 2.19 2.19 0 402 0
November 20, 2026 8.40 8.60 8.60 0 99 0 90.00 2.56 2.71 2.71 0 49 0
November 20, 2026 7.05 7.25 7.25 0 112 0 92.00 3.25 3.45 3.45 0 812 0
November 20, 2026 5.85 6.05 6.05 -0.65 129 10 94.00 4.00 4.15 4.15 0 1 0
November 20, 2026 4.80 5.00 5.00 0 650 0 96.00 4.95 5.10 5.10 0 529 0
November 20, 2026 3.85 4.05 4.05 0 600 0 98.00 6.05 6.20 6.20 0 501 0
November 20, 2026 3.10 3.25 3.30 0 165 0 100.00 7.25 7.40 7.40 0 15 0
November 20, 2026 1.72 1.86 1.86 0 33 0 105.00 10.85 11.05 11.10 0 0 0
November 20, 2026 0.97 1.08 1.08 0 36 0 110.00 15.10 15.35 15.35 0 120 0
November 20, 2026 0.55 0.66 0.66 0 20 0 115.00 19.70 20.00 20.00 0 0 0
December 18, 2026 45.55 45.85 45.85 0 5 0 50.00 0 0.10 0.10 0 94 0
December 18, 2026 40.70 40.95 40.95 0 0 0 55.00 0.04 0.14 0.14 0 27 0
December 18, 2026 35.75 36.05 36.05 0 14 0 60.00 0.14 0.20 0.20 0 70 0
December 18, 2026 33.80 34.10 34.10 0 0 0 62.00 0.18 0.25 0.25 0 0 0
December 18, 2026 31.85 32.15 32.15 0 0 0 64.00 0.23 0.31 0.31 0 0 0
December 18, 2026 30.90 31.20 31.20 0 70 0 65.00 0.26 0.34 0.34 0 49 0
December 18, 2026 29.90 30.25 30.25 0 0 0 66.00 0.28 0.37 0.37 0 0 0
December 18, 2026 27.95 28.30 28.30 0 0 0 68.00 0.35 0.44 0.44 0 0 0
December 18, 2026 26.05 26.40 26.40 0 84 0 70.00 0.43 0.53 0.53 0 108 0
December 18, 2026 24.15 24.50 24.50 0 0 0 72.00 0.53 0.64 0.64 0 10 0
December 18, 2026 22.25 22.60 22.60 0 0 0 74.00 0.66 0.77 0.77 0 52 0
December 18, 2026 21.30 21.70 21.70 0 248 0 75.00 0.73 0.85 0.85 0 124 0
December 18, 2026 20.40 20.75 20.75 0 0 0 76.00 0.81 0.94 0.94 0 0 0
December 18, 2026 18.60 18.95 18.95 0 15 0 78.00 0.99 1.12 1.12 0 8 0
December 18, 2026 16.85 17.15 17.15 0 351 0 80.00 1.22 1.34 1.34 0 97 0
December 18, 2026 15.10 15.35 15.35 0 30 0 82.00 1.50 1.62 1.63 0 12 0
December 18, 2026 13.50 13.70 13.70 0 62 0 84.00 1.86 1.98 1.98 0 32 0
December 18, 2026 12.65 12.90 12.90 0 171 0 85.00 2.05 2.17 2.17 0 125 0
December 18, 2026 11.90 12.10 12.10 0 1,919 0 86.00 2.27 2.40 2.40 0 23 0
December 18, 2026 10.40 10.60 10.60 0 84 0 88.00 2.78 2.93 2.93 0 24 0
December 18, 2026 9.00 9.20 9.20 -0.95 407 34 90.00 3.40 3.55 3.55 0 191 0
December 18, 2026 7.70 7.90 7.90 0 24 0 92.00 4.10 4.30 4.30 0 130 0
December 18, 2026 6.55 6.75 6.75 -0.65 66 10 94.00 4.95 5.10 5.10 0.25 3 10
December 18, 2026 6.00 6.20 6.20 -0.65 132 40 95.00 5.45 5.60 5.60 0 69 0
December 18, 2026 5.50 5.65 5.70 0 41 0 96.00 5.95 6.10 6.10 0 32 0
December 18, 2026 4.60 4.75 4.75 0 15 0 98.00 7.05 7.20 7.20 0 17 0
December 18, 2026 3.80 3.95 3.95 -0.40 306 1 100.00 8.25 8.40 8.40 0 4 0
December 18, 2026 2.34 2.49 2.49 0 342 0 105.00 11.70 11.95 12.00 0 38 0
December 18, 2026 1.40 1.53 1.53 0 267 0 110.00 15.80 16.05 16.05 0 10 0
December 18, 2026 0.87 0.99 0.99 0 85 0 115.00 20.20 20.55 20.55 0 175 0
December 18, 2026 0.56 0.66 0.66 0 165 0 120.00 24.85 25.55 25.55 0 350 0
December 18, 2026 0.33 0.44 0.44 0 102 0 125.00 29.65 30.10 30.20 0 214 0
January 15, 2027 65.40 65.85 65.85 0 4 0 30.00 0 0.29 0.29 0 155 0
January 15, 2027 63.40 63.85 63.85 0 0 0 32.00 0 0.29 0.29 0 41 0
January 15, 2027 62.35 62.85 62.85 0 0 0 33.00 0 0.15 0.15 0 34 0
January 15, 2027 61.45 61.85 61.85 0 0 0 34.00 0 0.15 0.15 0 32 0
January 15, 2027 60.45 60.85 60.85 0 0 0 35.00 0 0.15 0.15 0 25,593 0
January 15, 2027 58.45 58.90 58.90 0 0 0 37.00 0 0.15 0.15 0 88 0
January 15, 2027 55.40 55.90 55.90 0 5 0 40.00 0 0.17 0.17 0 17,522 0
January 15, 2027 54.45 54.90 54.90 0 0 0 41.00 0 0.19 0.19 0 11 0
January 15, 2027 53.50 53.90 53.90 0 0 0 42.00 0 0.19 0.19 0 300 0
January 15, 2027 52.50 52.90 52.90 0 0 0 43.00 0 0.19 0.19 0 20 0
January 15, 2027 51.55 51.95 51.95 0 0 0 44.00 0 0.21 0.21 0 15 0
January 15, 2027 50.60 50.95 50.95 0 0 0 45.00 0 0.11 0.11 0 10,086 0
January 15, 2027 45.65 46.00 46.00 0 12 0 50.00 0.05 0.14 0.14 0 15,244 0
January 15, 2027 43.15 43.50 43.50 0 0 0 52.50 0.09 0.16 0.16 0 6,762 0
January 15, 2027 42.65 43.00 43.00 0 0 0 53.00 0.10 0.16 0.16 0 8,020 0
January 15, 2027 41.70 42.05 42.05 0 0 0 54.00 0.11 0.18 0.18 0 82 0
January 15, 2027 40.70 41.05 41.05 0 1,469 0 55.00 0.13 0.20 0.20 0 7,768 0
January 15, 2027 35.80 36.15 36.15 0 435 0 60.00 0.23 0.31 0.31 0 315 0
January 15, 2027 30.00 30.35 30.35 0 0 0 66.00 0.21 0.69 0.69 0 0 0
January 15, 2027 28.10 28.40 28.40 0 0 0 68.00 0.50 0.61 0.61 0 28 0
January 15, 2027 26.20 26.50 26.50 0 271 0 70.00 0.65 0.73 0.73 0 293 0
January 15, 2027 24.30 24.65 24.65 0 0 0 72.00 0.74 0.86 0.86 0 3 0
January 15, 2027 22.45 22.80 22.80 0 0 0 74.00 0.89 1.02 1.02 0 10 0
January 15, 2027 20.65 21.00 21.00 0 3 0 76.00 1.07 1.21 1.21 0 0 0
January 15, 2027 18.90 19.15 19.15 0 0 0 78.00 1.30 1.43 1.43 0 11 0
January 15, 2027 17.15 17.45 17.45 0 1,020 0 80.00 1.56 1.69 1.69 0 319 0
January 15, 2027 15.50 15.75 15.75 0 5 0 82.00 1.89 2.02 2.02 0 28 0
January 15, 2027 13.95 14.15 14.15 0 0 0 84.00 2.28 2.43 2.43 0 0 0
January 15, 2027 13.15 13.35 13.35 0 336 0 85.00 2.50 2.66 2.66 0 106 0
January 15, 2027 12.40 12.60 12.60 0 1 0 86.00 2.75 2.89 2.89 0 0 0
January 15, 2027 10.95 11.15 11.15 0 1 0 88.00 3.30 3.45 3.45 0 89 0
January 15, 2027 9.60 9.80 9.80 -0.90 367 10 90.00 3.95 4.10 4.10 0 181 0
January 15, 2027 8.35 8.55 8.55 0 35 0 92.00 4.70 4.85 4.85 0 0 0
January 15, 2027 7.20 7.40 7.40 -0.50 43 10 94.00 5.55 5.70 5.70 0 2 0
January 15, 2027 6.65 6.85 6.85 0 92 0 95.00 6.00 6.20 6.20 0 28 0
January 15, 2027 6.15 6.35 6.35 0 40 0 96.00 6.50 6.70 6.70 0 14 0
January 15, 2027 5.25 5.45 5.45 0 35 0 98.00 7.60 7.75 7.80 0 0 0
January 15, 2027 4.45 4.65 4.65 0 921 0 100.00 8.75 8.95 9.00 0 1,017 0
January 15, 2027 2.87 3.05 3.05 0 566 0 105.00 12.20 12.40 12.40 0 76 0
January 15, 2027 1.87 2.00 2.00 0 230 0 110.00 16.15 16.40 16.40 0 5 0
January 15, 2027 1.18 1.32 1.32 0 162 0 115.00 20.45 20.75 20.75 0 1 0
January 15, 2027 0.77 0.90 0.90 0 104 0 120.00 24.80 25.65 25.65 0 28 0
January 15, 2027 0.51 0.64 0.64 0 35 0 125.00 29.65 30.10 30.10 0 20 0
January 15, 2027 0.13 0.49 0.49 0 16 0 130.00 34.55 35.00 35.00 0 0 0
January 15, 2027 0.02 0.49 0.49 0 103 0 135.00 39.45 39.80 39.80 0 0 0
January 15, 2027 0.20 0.28 0.28 0 43 0 140.00 44.35 45.00 45.00 0 0 0
February 19, 2027 24.45 25.10 25.10 0 0 0 72.00 0.85 1.25 1.25 0 0 0
February 19, 2027 22.65 23.30 23.30 0 0 0 74.00 1.06 1.45 1.45 0 0 0
February 19, 2027 20.95 21.50 21.50 0 0 0 76.00 1.28 1.67 1.67 0 0 0
February 19, 2027 19.20 19.80 19.80 0 0 0 78.00 1.56 1.94 1.94 0 1 0
February 19, 2027 17.55 18.10 18.10 0 0 0 80.00 1.88 2.25 2.25 0 0 0
February 19, 2027 15.95 16.50 16.50 0 0 0 82.00 2.26 2.63 2.63 0 0 0
February 19, 2027 14.45 15.00 15.00 0 0 0 84.00 2.71 3.10 3.10 0 0 0
February 19, 2027 12.95 13.55 13.55 0 0 0 86.00 3.20 3.60 3.60 0 0 0
February 19, 2027 11.50 12.00 12.00 0 0 0 88.00 3.85 4.20 4.20 0 0 0
February 19, 2027 10.30 10.70 10.70 0 0 0 90.00 4.50 4.90 4.90 0 0 0
February 19, 2027 9.10 9.55 9.55 0 7 0 92.00 5.30 5.65 5.65 0 0 0
February 19, 2027 8.00 8.40 8.40 0 5 0 94.00 6.20 6.55 6.55 0 2 0
February 19, 2027 6.95 7.45 7.45 0 23 0 96.00 7.15 7.55 7.55 0 0 0
February 19, 2027 6.05 6.50 6.50 0 150 0 98.00 8.25 8.65 8.65 0 0 0
February 19, 2027 5.25 5.65 5.65 0 25 0 100.00 9.40 9.80 9.80 0 0 0
February 19, 2027 3.55 3.95 3.95 0 0 0 105.00 12.70 13.15 13.15 0 0 0
February 19, 2027 2.34 2.75 2.75 0 0 0 110.00 16.40 17.05 17.05 0 0 0
February 19, 2027 1.53 1.90 1.90 0 0 0 115.00 20.80 21.25 21.25 0 0 0
March 19, 2027 35.95 36.35 36.40 0 0 0 60.00 0.46 0.59 0.59 0 36 0
March 19, 2027 31.20 31.60 31.60 0 0 0 65.00 0.70 0.84 0.84 0 25 0
March 19, 2027 26.55 26.95 26.95 0 24 0 70.00 1.06 1.22 1.22 0 60 0
March 19, 2027 22.15 22.45 22.45 0 6 0 75.00 1.62 1.77 1.77 0 0 0
March 19, 2027 18.00 18.30 18.30 -0.40 33 1 80.00 2.42 2.58 2.58 0 17 0
March 19, 2027 14.20 14.45 14.45 0 64 0 85.00 3.60 3.80 3.80 0 2 0
March 19, 2027 10.85 11.10 11.10 0 214 0 90.00 5.20 5.40 5.40 0 14 0
March 19, 2027 8.00 8.25 8.25 -0.60 44 100 95.00 7.40 7.55 7.55 0 11 0
March 19, 2027 5.80 5.90 5.90 -0.30 556 200 100.00 10.10 10.30 10.30 0 10 0
March 19, 2027 4.05 4.30 4.30 0 50 0 105.00 13.40 13.60 13.60 0 343 0
March 19, 2027 2.79 2.95 2.95 0 479 0 110.00 17.10 17.40 17.40 0 600 0
March 19, 2027 1.92 2.09 2.10 0 393 0 115.00 21.20 21.50 21.50 0 26 0
March 19, 2027 1.38 1.52 1.52 0 147 0 120.00 25.35 26.10 26.10 0 40 0
March 19, 2027 0.97 1.14 1.14 0 19 0 125.00 29.90 30.80 30.80 0 0 0
March 19, 2027 0.56 0.89 0.89 0 0 0 130.00 34.80 35.60 35.60 0 0 0
June 18, 2027 36.15 36.65 36.70 0 4 0 60.00 0.80 0.97 0.97 0 111 0
June 18, 2027 31.55 32.05 32.10 0 9 0 65.00 1.17 1.36 1.36 0 17 0
June 18, 2027 27.20 27.65 27.65 0 52 0 70.00 1.68 1.89 1.89 0 61 0
June 18, 2027 23.00 23.40 23.40 0 58 0 75.00 2.41 2.61 2.61 0 40 0
June 18, 2027 19.05 19.45 19.45 0 0 0 80.00 3.40 3.65 3.65 0 23 0
June 18, 2027 15.45 15.85 15.85 0 110 0 85.00 4.75 5.00 5.00 0 24 0
June 18, 2027 12.25 12.60 12.60 0 30 0 90.00 6.50 6.80 6.80 0 10 0
June 18, 2027 9.55 9.85 9.85 0 20 0 95.00 8.65 9.00 9.00 0 74 0
June 18, 2027 7.25 7.60 7.60 0 33 0 100.00 11.40 11.70 11.70 0.10 0 12
June 18, 2027 5.25 5.95 5.95 0 0 0 105.00 14.40 14.95 14.95 0 0 0
June 18, 2027 4.05 4.40 4.40 0 11 0 110.00 18.10 18.45 18.45 0 0 0
June 18, 2027 2.92 3.50 3.50 0 0 0 115.00 21.95 22.50 22.50 0 0 0
June 18, 2027 2.13 2.73 2.73 0 10 0 120.00 26.15 26.80 26.80 0 0 0
June 18, 2027 1.60 1.99 1.99 0 0 0 125.00 30.30 31.10 31.10 0 0 0
June 18, 2027 1.12 1.59 1.59 0 0 0 130.00 35.10 35.95 35.95 0 0 0
January 21, 2028 55.20 56.25 56.25 0 28 0 40.00 0.34 0.55 0.55 0 20,664 0
January 21, 2028 53.40 54.35 54.35 0 3 0 42.00 0.42 0.78 0.78 0 71 0
January 21, 2028 50.40 51.50 51.50 0 2 0 45.00 0.70 0.92 0.92 0 17 0
January 21, 2028 45.70 46.80 46.80 0 65 0 50.00 0.90 1.25 1.25 0 12,071 0
January 21, 2028 41.30 41.90 41.90 0 48 0 55.00 1.20 1.65 1.65 0 8,595 0
January 21, 2028 40.40 41.05 41.05 0 13 0 56.00 1.30 1.72 1.72 0 12 0
January 21, 2028 39.50 40.15 40.15 0 15 0 57.00 1.40 1.81 1.81 0 0 0
January 21, 2028 38.60 39.25 39.25 0 18 0 58.00 1.50 1.89 1.89 0 0 0
January 21, 2028 37.75 38.35 38.35 0 12 0 59.00 1.50 1.97 1.97 0 52 0
January 21, 2028 36.85 37.35 37.35 -0.10 371 1 60.00 1.60 2.07 2.07 0 2,302 0
January 21, 2028 28.55 29.30 29.30 0 326 0 70.00 2.94 3.50 3.50 0 48 0
January 21, 2028 21.25 22.05 22.05 0 282 0 80.00 5.20 5.80 5.80 0 81 0
January 21, 2028 15.15 15.90 15.90 0 181 0 90.00 8.75 9.40 9.40 0 2,101 0
January 21, 2028 10.40 10.90 10.90 0.05 2,768 2 100.00 13.65 14.35 14.35 0 1,753 0
January 21, 2028 4.35 4.80 4.80 0 1,299 0 120.00 27.40 28.25 28.25 0 200 0
January 21, 2028 1.90 2.39 2.39 0 78 0 140.00 44.70 45.75 45.75 0 0 0
January 19, 2029 37.40 39.25 39.25 0 2 0 60.00 3.10 3.85 3.85 0 13 0
January 19, 2029 31.00 31.80 31.80 0 165 0 70.00 5.45 5.90 5.90 -0.40 1 20
January 19, 2029 24.00 25.55 25.55 0 20 0 80.00 7.90 8.45 8.45 0 10 0
January 19, 2029 18.90 19.80 19.80 0 1 0 90.00 11.40 12.45 12.45 0 10 0
January 19, 2029 14.40 15.25 15.25 0 2 0 100.00 16.40 17.70 17.70 0 1 0
January 19, 2029 8.50 9.10 9.10 0 60 0 120.00 29.20 30.55 30.55 0 1 0
January 19, 2029 4.90 5.50 5.50 0 0 0 140.00 45.60 46.85 46.85 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.