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: May 22, 2022 at 4:48 p.m.   (Real-time)

  • Last price: 48.870
  • Net change: 0.300
  • Bid price: 48.760
  • Ask price: 48.880
  • 30-day historical volatility: 45.32%
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: 83,478
Volume: 10,328
Open interest: 83,257
Volume: 1,108
May 27, 2022 (Weekly) 8.80 9.10 9.10 -0.20 23 198 40.00 0.01 0.08 0.08 -0.05 77 42
May 27, 2022 (Weekly) 8.25 8.65 8.65 0 0 0 40.50 0.01 0.08 0.08 0 48 0
May 27, 2022 (Weekly) 7.75 8.15 8.15 0 0 0 41.00 0.02 0.09 0.09 0 19 0
May 27, 2022 (Weekly) 7.30 7.65 7.65 0 0 0 41.50 0.03 0.10 0.10 -0.05 48 15
May 27, 2022 (Weekly) 6.85 7.15 7.15 0 30 0 42.00 0.04 0.12 0.12 0 144 0
May 27, 2022 (Weekly) 6.35 6.65 6.65 0 0 0 42.50 0.05 0.12 0.12 0 16 0
May 27, 2022 (Weekly) 5.80 6.15 6.15 0 7 0 43.00 0.06 0.14 0.14 0 34 0
May 27, 2022 (Weekly) 5.35 5.70 5.70 0 10 0 43.50 0.07 0.16 0.16 0 43 0
May 27, 2022 (Weekly) 4.85 5.20 5.20 0 52 0 44.00 0.09 0.17 0.17 0 41 0
May 27, 2022 (Weekly) 4.35 4.70 4.70 -0.15 16 135 44.50 0.11 0.16 0.16 0 25 0
May 27, 2022 (Weekly) 3.95 4.20 4.20 0 44 5 45.00 0.14 0.20 0.20 -0.11 80 16
May 27, 2022 (Weekly) 3.45 3.75 3.75 0 46 0 45.50 0.18 0.25 0.25 0 31 0
May 27, 2022 (Weekly) 2.98 3.25 3.25 0 103 0 46.00 0.24 0.28 0.28 -0.14 34 16
May 27, 2022 (Weekly) 2.62 2.89 2.89 0 136 0 46.50 0.31 0.36 0.36 -0.04 18 3
May 27, 2022 (Weekly) 2.17 2.49 2.49 0 158 0 47.00 0.40 0.45 0.45 -0.01 55 28
May 27, 2022 (Weekly) 1.83 2.09 2.09 -0.08 85 6 47.50 0.51 0.58 0.58 -0.11 18 11
May 27, 2022 (Weekly) 1.53 1.65 1.65 0.04 85 26 48.00 0.66 0.74 0.74 0.02 50 38
May 27, 2022 (Weekly) 1.25 1.34 1.34 0 63 0 48.50 0.86 0.92 0.92 0.03 20 36
May 27, 2022 (Weekly) 0.99 1.07 1.07 -0.22 208 23 49.00 1.09 1.16 1.16 0.04 12 32
May 27, 2022 (Weekly) 0.77 0.85 0.85 -0.04 173 56 49.50 1.35 1.44 1.44 -0.01 0 36
May 27, 2022 (Weekly) 0.58 0.66 0.66 0.01 158 55 50.00 1.65 1.85 1.85 0 10 0
May 27, 2022 (Weekly) 0.32 0.39 0.39 -0.06 115 69 51.00 2.39 2.65 2.65 0 0 0
May 27, 2022 (Weekly) 0.17 0.22 0.22 0.08 300 50 52.00 3.20 3.50 3.50 0 0 0
May 27, 2022 (Weekly) 0.09 0.13 0.13 0 102 0 53.00 4.10 4.40 4.40 0 15 0
May 27, 2022 (Weekly) 0.04 0.11 0.11 0 56 0 54.00 5.10 5.35 5.35 -0.15 43 29
June 3, 2022 (Weekly) 5.85 6.20 6.20 0 0 0 43.00 0.20 0.25 0.25 0 57 0
June 3, 2022 (Weekly) 5.35 5.75 5.75 0 0 0 43.50 0.24 0.28 0.28 0 20 0
June 3, 2022 (Weekly) 4.90 5.25 5.25 0 0 0 44.00 0.29 0.33 0.33 0 20 0
June 3, 2022 (Weekly) 4.50 4.85 4.85 0 4 0 44.50 0.36 0.39 0.39 0 0 0
June 3, 2022 (Weekly) 4.05 4.40 4.40 0 1 0 45.00 0.43 0.49 0.49 0 47 0
June 3, 2022 (Weekly) 3.55 3.95 3.95 0 0 0 45.50 0.52 0.58 0.58 0 30 0
June 3, 2022 (Weekly) 3.15 3.45 3.45 0 13 0 46.00 0.62 0.69 0.69 0 50 0
June 3, 2022 (Weekly) 2.77 3.10 3.10 0 18 0 46.50 0.76 0.82 0.82 0 0 0
June 3, 2022 (Weekly) 2.41 2.72 2.72 0 22 0 47.00 0.91 0.97 0.97 -0.02 33 35
June 3, 2022 (Weekly) 2.06 2.39 2.39 0 1 0 47.50 1.09 1.15 1.15 0 9 0
June 3, 2022 (Weekly) 1.90 1.96 1.96 -0.23 23 15 48.00 1.30 1.36 1.36 0 8 1
June 3, 2022 (Weekly) 1.61 1.68 1.68 0.04 80 15 48.50 1.55 1.62 1.62 0.03 36 15
June 3, 2022 (Weekly) 1.36 1.43 1.43 -0.15 107 2,031 49.00 1.81 1.88 1.88 -0.26 25 8
June 3, 2022 (Weekly) 1.14 1.21 1.21 0.01 207 77 49.50 2.10 2.17 2.17 -0.21 138 30
June 3, 2022 (Weekly) 0.84 1.01 1.01 0.02 22 3 50.00 2.30 2.55 2.55 0 0 0
June 3, 2022 (Weekly) 0.55 0.68 0.68 -0.17 20 37 51.00 3.05 3.30 3.30 0 0 0
June 3, 2022 (Weekly) 0.34 0.43 0.43 -0.18 12 97 52.00 3.85 4.15 4.15 0 0 0
June 10, 2022 (Weekly) 5.40 5.75 5.75 0 0 0 43.50 0.43 0.48 0.48 0 1 0
June 10, 2022 (Weekly) 5.00 5.35 5.35 0 0 0 44.00 0.50 0.55 0.55 0 10 0
June 10, 2022 (Weekly) 4.65 4.90 4.90 0 0 0 44.50 0.58 0.64 0.64 0 26 0
June 10, 2022 (Weekly) 4.20 4.45 4.45 0 0 0 45.00 0.67 0.74 0.74 -0.16 0 20
June 10, 2022 (Weekly) 3.70 4.00 4.00 0 0 0 45.50 0.78 0.85 0.85 0 10 0
June 10, 2022 (Weekly) 3.30 3.60 3.60 0 16 0 46.00 0.91 0.98 0.98 0 9 0
June 10, 2022 (Weekly) 2.95 3.25 3.25 0 0 0 46.50 1.06 1.13 1.13 0 0 0
June 10, 2022 (Weekly) 2.72 2.86 2.86 0 13 0 47.00 1.23 1.30 1.30 0 0 0
June 10, 2022 (Weekly) 2.44 2.51 2.51 0 4 0 47.50 1.42 1.50 1.50 0 0 0
June 10, 2022 (Weekly) 2.14 2.21 2.21 -0.21 16 10 48.00 1.64 1.72 1.72 0 0 0
June 10, 2022 (Weekly) 1.87 1.95 1.95 0 48 0 48.50 1.88 1.96 1.96 -0.27 0 15
June 10, 2022 (Weekly) 1.62 1.69 1.69 0 20 0 49.00 2.15 2.22 2.22 0 0 0
June 10, 2022 (Weekly) 1.34 1.49 1.49 -0.17 1 5 49.50 2.40 2.54 2.54 0 0 0
June 10, 2022 (Weekly) 1.15 1.28 1.28 -0.12 44 15 50.00 2.69 2.85 2.85 0 0 0
June 10, 2022 (Weekly) 0.82 0.94 0.94 0 0 0 51.00 3.30 3.60 3.60 0 0 0
June 10, 2022 (Weekly) 0.57 0.65 0.65 0 1 0 52.00 4.05 4.30 4.30 0 10 0
June 17, 2022 30.80 31.00 31.00 0 0 0 18.00 0 0.05 0.05 0 2,821 0
June 17, 2022 29.75 30.00 30.00 0 0 0 19.00 0 0.05 0.05 0 45 0
June 17, 2022 28.75 29.00 29.00 0 0 0 20.00 0 0.06 0.06 0 74 0
June 17, 2022 27.80 28.00 28.00 0 8 0 21.00 0 0.06 0.06 0 86 0
June 17, 2022 26.75 26.95 26.95 0 0 0 22.00 0 0.06 0.06 0 28 0
June 17, 2022 25.75 26.00 26.00 0 2 0 23.00 0 0.06 0.06 0 304 0
June 17, 2022 25.30 25.45 25.45 0 10 0 23.50 0 0.06 0.06 0 51 0
June 17, 2022 24.80 25.00 25.00 0 0 0 24.00 0 0.06 0.06 0 2,752 0
June 17, 2022 24.30 24.50 24.50 0 0 0 24.50 0 0.06 0.06 0 19 0
June 17, 2022 23.80 24.00 24.00 0 13 0 25.00 0.01 0.07 0.07 0 405 0
June 17, 2022 22.80 23.00 23.00 0 100 0 26.00 0 0.07 0.07 0 152 0
June 17, 2022 21.75 22.05 22.05 0 0 0 27.00 0 0.07 0.07 0 131 0
June 17, 2022 20.80 21.05 21.05 0 129 0 28.00 0 0.08 0.08 0 369 0
June 17, 2022 19.75 20.05 20.05 0 0 0 29.00 0 0.09 0.09 0 105 0
June 17, 2022 18.80 19.05 19.05 0 784 0 30.00 0.02 0.09 0.09 0 137 0
June 17, 2022 17.75 18.00 18.00 0 86 0 31.00 0.03 0.12 0.12 0 50 0
June 17, 2022 16.70 17.05 17.05 0 239 0 32.00 0.05 0.13 0.13 0 719 0
June 17, 2022 15.80 16.05 16.05 0 43 0 33.00 0.06 0.14 0.14 0 376 0
June 17, 2022 14.80 15.05 15.05 0 253 0 34.00 0.08 0.16 0.16 0 245 0
June 17, 2022 13.75 14.05 14.05 0 262 0 35.00 0.10 0.18 0.18 0 529 0
June 17, 2022 12.70 13.00 13.00 0 106 0 36.00 0.12 0.20 0.20 0 773 0
June 17, 2022 11.80 12.05 12.05 0 170 0 37.00 0.14 0.22 0.22 0 369 0
June 17, 2022 10.85 11.05 11.05 0 337 0 38.00 0.20 0.24 0.24 0 277 0
June 17, 2022 9.80 10.10 10.10 0 248 0 39.00 0.20 0.25 0.25 0 140 0
June 17, 2022 8.80 9.10 9.10 0.55 6,430 1 40.00 0.25 0.30 0.30 -0.04 575 2
June 17, 2022 7.95 8.15 8.15 0 1,718 1 41.00 0.32 0.37 0.37 -0.02 215 1
June 17, 2022 6.90 7.20 7.20 -0.45 628 37 42.00 0.41 0.46 0.46 -0.07 197 5
June 17, 2022 6.00 6.30 6.30 0 206 9 43.00 0.54 0.58 0.58 -0.12 120 1
June 17, 2022 5.10 5.45 5.45 -0.35 4,717 54 44.00 0.69 0.74 0.74 -0.05 124 49
June 17, 2022 4.30 4.60 4.60 -0.35 981 133 45.00 0.89 0.95 0.95 -0.25 4,148 3
June 17, 2022 3.55 3.80 3.80 0 334 0 46.00 1.16 1.22 1.22 -0.16 166 12
June 17, 2022 2.94 3.05 3.05 0.03 572 85 47.00 1.50 1.57 1.57 -0.15 129 2
June 17, 2022 2.38 2.46 2.46 -0.08 472 2,942 48.00 1.93 2.00 2.00 -0.27 63 23
June 17, 2022 1.88 1.95 1.95 0.07 341 127 49.00 2.44 2.50 2.50 -0.10 3,578 116
June 17, 2022 1.46 1.52 1.52 -0.12 956 2,468 50.00 3.00 3.10 3.10 -0.25 115 56
June 17, 2022 1.11 1.19 1.19 -0.05 303 174 51.00 3.60 3.80 3.80 0 66 0
June 17, 2022 0.84 0.91 0.91 -0.06 160 32 52.00 4.35 4.55 4.55 0.05 154 40
June 17, 2022 0.46 0.52 0.52 -0.07 288 201 54.00 5.95 6.20 6.20 0 47 0
June 17, 2022 0.24 0.30 0.30 0 58 0 56.00 7.75 8.00 8.00 0 51 0
June 17, 2022 0.14 0.17 0.17 0 81 0 58.00 9.65 9.90 9.90 0 156 0
July 15, 2022 22.70 23.05 23.05 0 40 0 26.00 0.06 0.14 0.14 0 113 0
July 15, 2022 21.70 22.05 22.05 0 28 0 27.00 0.07 0.16 0.16 0 18 0
July 15, 2022 20.70 21.05 21.05 0 15 0 28.00 0.09 0.17 0.17 0 41 0
July 15, 2022 19.80 20.00 20.00 0 0 0 29.00 0.10 0.18 0.18 0 39 0
July 15, 2022 18.75 19.00 19.00 0 27 0 30.00 0.11 0.20 0.20 0 64 0
July 15, 2022 17.80 18.05 18.05 0 34 0 31.00 0.14 0.22 0.22 0 42 0
July 15, 2022 16.80 17.05 17.05 0 5 0 32.00 0.16 0.24 0.24 0 68 0
July 15, 2022 15.75 16.10 16.10 0 8 0 33.00 0.18 0.25 0.25 0 65 0
July 15, 2022 14.85 15.10 15.10 0 71 0 34.00 0.22 0.26 0.26 0 91 0
July 15, 2022 13.80 14.15 14.15 0 217 0 35.00 0.25 0.30 0.30 0 73 0
July 15, 2022 12.90 13.20 13.20 0 63 0 36.00 0.30 0.35 0.35 -0.05 120 11
July 15, 2022 11.85 12.20 12.20 0 48 0 37.00 0.35 0.41 0.41 0 150 0
July 15, 2022 10.90 11.25 11.25 0 48 0 38.00 0.43 0.48 0.48 0 379 0
July 15, 2022 10.00 10.30 10.30 0 74 0 39.00 0.52 0.56 0.56 0 296 0
July 15, 2022 9.05 9.40 9.40 0 240 0 40.00 0.62 0.67 0.67 0 95 0
July 15, 2022 8.15 8.50 8.50 0 130 0 41.00 0.75 0.80 0.80 0 87 0
July 15, 2022 7.30 7.60 7.60 0 1,956 0 42.00 0.90 0.95 0.95 -0.05 181 12
July 15, 2022 6.50 6.80 6.80 0 5,309 4 43.00 1.09 1.15 1.15 -0.04 123 27
July 15, 2022 5.75 6.00 6.00 0 235 0 44.00 1.32 1.39 1.39 -0.17 70 21
July 15, 2022 4.95 5.25 5.25 -0.15 318 20 45.00 1.60 1.66 1.66 -0.12 102 10
July 15, 2022 4.35 4.55 4.55 -0.20 191 10 46.00 1.93 1.99 1.99 0 135 0
July 15, 2022 3.80 3.90 3.90 -0.20 172 46 47.00 2.32 2.38 2.38 -0.16 91 8
July 15, 2022 3.20 3.35 3.35 -0.15 182 213 48.00 2.76 2.83 2.83 -0.33 85 30
July 15, 2022 2.77 2.84 2.84 -0.04 176 22 49.00 3.25 3.35 3.35 -0.20 97 25
July 15, 2022 2.33 2.39 2.39 0.01 460 27 50.00 3.80 3.90 3.90 -0.30 76 20
July 15, 2022 1.94 2.02 2.02 -0.07 57 9 51.00 4.40 4.55 4.55 0 93 0
July 15, 2022 1.61 1.68 1.68 0 92 0 52.00 5.05 5.20 5.20 0 30 35
July 15, 2022 1.09 1.16 1.16 -0.10 59 9 54.00 6.55 6.75 6.75 -0.25 35 15
July 15, 2022 0.73 0.79 0.79 -0.08 48 3 56.00 8.20 8.40 8.40 0 35 0
July 15, 2022 0.48 0.53 0.53 -0.03 163 20 58.00 9.95 10.15 10.15 0 100 0
August 19, 2022 19.75 20.10 20.10 0 2 0 29.00 0.20 0.25 0.25 0 93 0
August 19, 2022 18.75 19.10 19.10 0 24 0 30.00 0.23 0.28 0.28 0 28 0
August 19, 2022 17.85 18.10 18.10 0 0 0 31.00 0.26 0.32 0.32 0 30 0
August 19, 2022 16.85 17.05 17.05 0 0 0 32.00 0.31 0.36 0.36 0 106 0
August 19, 2022 15.90 16.20 16.20 0 23 0 33.00 0.36 0.42 0.42 0 84 0
August 19, 2022 14.80 15.20 15.20 0 15 0 34.00 0.41 0.47 0.47 0 64 0
August 19, 2022 13.85 14.25 14.25 0 25 0 35.00 0.47 0.54 0.54 0 49 0
August 19, 2022 13.00 13.35 13.35 0 116 0 36.00 0.57 0.62 0.62 0 37 0
August 19, 2022 12.15 12.40 12.40 0 26 0 37.00 0.66 0.72 0.72 0 102 0
August 19, 2022 11.25 11.50 11.50 0 48 0 38.00 0.77 0.83 0.83 -0.12 123 3
August 19, 2022 10.35 10.65 10.65 0 200 0 39.00 0.90 0.97 0.97 0 41 0
August 19, 2022 9.55 9.80 9.80 0 127 2 40.00 1.05 1.12 1.12 0 86 0
August 19, 2022 8.70 8.95 8.95 0 36 0 41.00 1.24 1.31 1.31 0 14 0
August 19, 2022 7.95 8.20 8.20 0 80 0 42.00 1.45 1.52 1.52 0 164 0
August 19, 2022 7.15 7.40 7.40 0 443 0 43.00 1.70 1.77 1.77 -0.33 41 3
August 19, 2022 6.45 6.70 6.70 0 55 0 44.00 1.97 2.05 2.05 0 149 0
August 19, 2022 5.80 6.05 6.05 0 3,086 0 45.00 2.29 2.38 2.38 -0.01 62 2
August 19, 2022 5.20 5.40 5.40 -0.25 72 16 46.00 2.66 2.75 2.75 0 70 0
August 19, 2022 4.60 4.75 4.75 -0.10 45 26 47.00 3.05 3.20 3.20 0 31 0
August 19, 2022 4.05 4.20 4.20 -0.05 146 25 48.00 3.50 3.65 3.65 0 48 0
August 19, 2022 3.60 3.70 3.70 0 1,508 0 49.00 4.05 4.15 4.15 0 49 0
August 19, 2022 3.10 3.25 3.25 -0.15 137 64 50.00 4.60 4.70 4.70 0 39 0
August 19, 2022 2.75 2.85 2.85 0 28 0 51.00 5.20 5.30 5.30 0 15 0
August 19, 2022 2.37 2.48 2.48 0.14 218 40 52.00 5.80 5.95 5.95 0 10 0
August 19, 2022 1.80 1.85 1.85 0 70 0 54.00 7.20 7.40 7.40 0 10 0
August 19, 2022 1.33 1.41 1.41 0 40 0 56.00 8.70 8.95 8.95 0 10 0
August 19, 2022 0.98 1.05 1.05 0 67 0 58.00 10.35 10.60 10.60 0 25 0
September 16, 2022 28.70 29.10 29.10 0 0 0 20.00 0.09 0.17 0.17 0 52 0
September 16, 2022 27.70 28.10 28.10 0 0 0 21.00 0.11 0.20 0.20 0 53 0
September 16, 2022 26.70 27.10 27.10 0 0 0 22.00 0.12 0.22 0.22 0 61 0
September 16, 2022 25.70 26.10 26.10 0 0 0 23.00 0.14 0.24 0.24 0 195 0
September 16, 2022 24.70 25.10 25.10 0 3 0 24.00 0.17 0.25 0.25 0 118 0
September 16, 2022 23.70 24.10 24.10 0 28 0 25.00 0.19 0.25 0.25 0 55 0
September 16, 2022 22.80 23.10 23.10 0 43 0 26.00 0.22 0.26 0.26 0 129 0
September 16, 2022 20.80 21.15 21.15 0 96 0 28.00 0.27 0.33 0.33 0 247 0
September 16, 2022 18.80 19.20 19.20 0 400 0 30.00 0.35 0.42 0.42 0 697 0
September 16, 2022 17.75 18.20 18.20 0 10 0 31.00 0.41 0.47 0.47 0 100 0
September 16, 2022 16.75 17.25 17.25 0 59 0 32.00 0.46 0.54 0.54 0 615 0
September 16, 2022 15.80 16.30 16.30 0 0 0 33.00 0.53 0.61 0.61 0 106 0
September 16, 2022 14.85 15.35 15.35 0 286 0 34.00 0.63 0.69 0.69 -0.05 143 2
September 16, 2022 14.00 14.45 14.45 0 20 0 35.00 0.73 0.79 0.79 -0.11 151 40
September 16, 2022 13.05 13.55 13.55 0 346 0 36.00 0.83 0.90 0.90 0 272 0
September 16, 2022 12.25 12.60 12.60 0 10 0 37.00 0.96 1.03 1.03 0 18 0
September 16, 2022 11.35 11.70 11.70 0.65 601 50 38.00 1.09 1.18 1.18 0 224 0
September 16, 2022 10.50 10.90 10.90 0 112 0 39.00 1.28 1.36 1.36 0 87 0
September 16, 2022 9.75 10.05 10.05 0 496 0 40.00 1.48 1.56 1.56 0 236 0
September 16, 2022 8.95 9.25 9.25 -0.10 122 40 41.00 1.70 1.78 1.78 0 1 0
September 16, 2022 8.20 8.55 8.55 0 271 0 42.00 1.95 2.04 2.04 -0.03 174 1
September 16, 2022 7.45 7.75 7.75 0 29 0 43.00 2.24 2.33 2.33 0 36 0
September 16, 2022 6.75 7.10 7.10 0 366 0 44.00 2.57 2.68 2.68 0 89 0
September 16, 2022 6.15 6.45 6.45 -0.30 73 5 45.00 2.93 3.05 3.05 0 67 0
September 16, 2022 5.55 5.75 5.75 0 120 0 46.00 3.30 3.45 3.45 0 90 0
September 16, 2022 5.05 5.20 5.20 0.20 266 60 47.00 3.75 3.90 3.90 0 38 0
September 16, 2022 4.50 4.65 4.65 0 377 0 48.00 4.25 4.40 4.40 0 36 0
September 16, 2022 4.00 4.20 4.20 0 305 0 49.00 4.75 4.95 4.95 0 10 0
September 16, 2022 3.60 3.75 3.75 0 288 2 50.00 5.35 5.50 5.50 0 26 0
September 16, 2022 3.20 3.35 3.35 0 109 0 51.00 5.95 6.10 6.10 0 30 0
September 16, 2022 2.85 2.97 2.97 -0.11 205 20 52.00 6.60 6.75 6.75 0 36 0
September 16, 2022 2.20 2.33 2.33 0 41 0 54.00 7.90 8.15 8.15 0 15 0
September 16, 2022 1.71 1.82 1.82 0 156 0 56.00 9.40 9.65 9.65 0 8 0
September 16, 2022 1.31 1.42 1.42 -0.12 319 200 58.00 11.05 11.25 11.25 0 32 0
October 21, 2022 16.95 17.35 17.35 0 0 0 32.00 0.64 0.73 0.73 0 45 0
October 21, 2022 15.85 16.45 16.45 0 10 0 33.00 0.73 0.82 0.82 0 15 0
October 21, 2022 15.00 15.50 15.50 0 30 0 34.00 0.83 0.93 0.93 0 8 0
October 21, 2022 14.20 14.60 14.60 0 28 0 35.00 0.96 1.05 1.05 0 31 0
October 21, 2022 13.35 13.70 13.70 0 42 0 36.00 1.09 1.19 1.19 0 0 0
October 21, 2022 12.50 12.80 12.80 0 86 0 37.00 1.27 1.35 1.35 0 0 0
October 21, 2022 11.65 12.00 12.00 0 8 0 38.00 1.43 1.52 1.52 -0.07 35 8
October 21, 2022 10.90 11.15 11.15 0 30 0 39.00 1.62 1.74 1.74 0 2 0
October 21, 2022 10.10 10.40 10.40 0 55 0 40.00 1.85 1.97 1.97 0 0 0
October 21, 2022 9.30 9.65 9.65 0 10 0 41.00 2.11 2.23 2.23 0 12 0
October 21, 2022 8.60 8.90 8.90 0 5 0 42.00 2.38 2.51 2.51 0 44 0
October 21, 2022 7.90 8.25 8.25 0 88 0 43.00 2.70 2.83 2.83 0 11 0
October 21, 2022 7.30 7.50 7.50 0 51 0 44.00 3.05 3.20 3.20 0 42 0
October 21, 2022 6.65 6.95 6.95 0 47 0 45.00 3.45 3.60 3.60 0 29 0
October 21, 2022 6.10 6.30 6.30 0 57 0 46.00 3.85 4.00 4.00 0 75 0
October 21, 2022 5.55 5.75 5.75 0 10 0 47.00 4.30 4.45 4.45 0 26 0
October 21, 2022 5.05 5.25 5.25 0 130 0 48.00 4.80 4.95 4.95 0 31 0
October 21, 2022 4.60 4.75 4.75 0 16 0 49.00 5.30 5.50 5.50 0 22 0
October 21, 2022 4.15 4.35 4.35 0 45 0 50.00 5.90 6.05 6.05 0 42 0
October 21, 2022 3.40 3.55 3.55 0 47 0 52.00 7.10 7.30 7.30 0 25 0
October 21, 2022 2.74 2.89 2.89 -0.12 62 10 54.00 8.45 8.65 8.65 0 15 0
October 21, 2022 2.21 2.35 2.35 0 25 0 56.00 9.85 10.10 10.10 0 0 0
October 21, 2022 1.76 1.88 1.88 0 23 0 58.00 11.40 11.70 11.70 0 58 0
November 18, 2022 11.90 12.20 12.20 0 65 0 38.00 1.62 1.80 1.80 0 0 0
November 18, 2022 11.15 11.45 11.45 0.45 0 10 39.00 1.85 2.03 2.03 0 0 0
November 18, 2022 10.40 10.70 10.70 0.40 15 10 40.00 2.07 2.28 2.28 0 1 0
November 18, 2022 9.65 10.00 10.00 0 0 0 41.00 2.34 2.57 2.57 0 0 0
November 18, 2022 9.00 9.30 9.30 0 10 0 42.00 2.67 2.88 2.88 0 0 0
November 18, 2022 8.30 8.65 8.65 0 0 0 43.00 3.00 3.20 3.20 0 0 0
November 18, 2022 7.70 8.00 8.00 0 0 0 44.00 3.40 3.60 3.60 0 0 0
November 18, 2022 7.10 7.40 7.40 0 0 0 45.00 3.75 4.00 4.00 0 30 0
November 18, 2022 6.55 6.75 6.75 0 0 0 46.00 4.15 4.40 4.40 0 0 0
November 18, 2022 6.00 6.25 6.25 0 0 0 47.00 4.65 4.90 4.90 0 0 0
November 18, 2022 5.50 5.75 5.75 0 0 0 48.00 5.10 5.40 5.40 0 0 0
November 18, 2022 5.05 5.30 5.30 0 2 0 49.00 5.65 5.90 5.90 0 10 0
November 18, 2022 4.60 4.90 4.90 0 0 0 50.00 6.20 6.50 6.50 0 0 0
November 18, 2022 3.80 4.10 4.10 0.30 0 2 52.00 7.50 7.70 7.70 -0.20 10 25
November 18, 2022 3.15 3.45 3.45 0 0 0 54.00 8.70 9.05 9.05 0 0 0
November 18, 2022 2.59 2.83 2.83 -0.19 0 2 56.00 10.15 10.50 10.50 0 0 0
November 18, 2022 2.13 2.41 2.41 0 0 0 58.00 11.75 12.00 12.00 0 0 0
December 16, 2022 24.80 25.15 25.15 0 150 0 24.00 0.38 0.45 0.45 0 380 0
December 16, 2022 22.80 23.20 23.20 0 182 0 26.00 0.48 0.56 0.56 0 166 0
December 16, 2022 20.80 21.25 21.25 0 23 0 28.00 0.60 0.70 0.70 0 92 0
December 16, 2022 18.80 19.35 19.35 0 69 0 30.00 0.76 0.87 0.87 0 143 0
December 16, 2022 17.00 17.55 17.55 0 46 0 32.00 0.97 1.09 1.09 0 162 0
December 16, 2022 15.35 15.75 15.75 0 112 0 34.00 1.23 1.37 1.37 -0.01 166 14
December 16, 2022 13.65 14.05 14.05 0 170 0 36.00 1.57 1.65 1.65 0.01 1,216 14
December 16, 2022 12.10 12.45 12.45 0 212 0 38.00 1.99 2.12 2.12 0 227 0
December 16, 2022 10.55 10.90 10.90 0.35 731 5 40.00 2.50 2.65 2.65 -0.15 2,278 20
December 16, 2022 9.20 9.55 9.55 0 2,896 0 42.00 3.10 3.30 3.30 0 135 0
December 16, 2022 7.90 8.25 8.25 -0.05 4,291 10 44.00 3.85 4.05 4.05 0 1,083 0
December 16, 2022 6.80 7.00 7.00 0 129 0 46.00 4.70 4.90 4.90 0 17 0
December 16, 2022 5.75 6.00 6.00 0 280 0 48.00 5.70 5.90 5.90 0 110 0
December 16, 2022 4.90 5.10 5.10 -0.10 306 80 50.00 6.80 7.05 7.05 0 168 0
December 16, 2022 4.10 4.30 4.30 0.20 108 10 52.00 8.00 8.25 8.25 0 1,610 0
December 16, 2022 3.15 3.35 3.35 -0.15 44 2 55.00 10.10 10.30 10.30 0 19 0
January 20, 2023 33.60 34.15 34.15 0 0 0 15.00 0.15 0.24 0.24 0 189 0
January 20, 2023 31.70 32.15 32.15 0 150 0 17.00 0.20 0.25 0.25 0 2,144 0
January 20, 2023 30.70 31.15 31.15 0 0 0 18.00 0.23 0.28 0.28 0 404 0
January 20, 2023 29.80 30.15 30.15 0 5 0 19.00 0.27 0.32 0.32 0 64 0
January 20, 2023 28.80 29.15 29.15 0 538 2 20.00 0.30 0.36 0.36 0 191 0
January 20, 2023 27.80 28.10 28.10 0 81 0 21.00 0.33 0.40 0.40 0 232 0
January 20, 2023 26.80 27.15 27.15 0 80 0 22.00 0.38 0.45 0.45 0 164 0
January 20, 2023 25.80 26.20 26.20 0 166 0 23.00 0.42 0.50 0.50 0 343 0
January 20, 2023 24.80 25.20 25.20 0 420 0 24.00 0.47 0.56 0.56 0 2,967 0
January 20, 2023 23.80 24.15 24.15 -0.15 441 5 25.00 0.53 0.61 0.61 0 265 0
January 20, 2023 22.75 23.25 23.25 0 413 0 26.00 0.58 0.67 0.67 0 250 0
January 20, 2023 21.80 22.25 22.25 0 225 0 27.00 0.65 0.76 0.76 0 127 0
January 20, 2023 20.85 21.30 21.30 0 388 0 28.00 0.72 0.83 0.83 0 142 0
January 20, 2023 19.80 20.40 20.40 0 164 0 29.00 0.81 0.95 0.95 0 2,626 0
January 20, 2023 18.80 19.35 19.35 0 674 0 30.00 0.91 1.00 1.00 0 3,357 0
January 20, 2023 17.10 17.70 17.70 0 641 0 32.00 1.13 1.25 1.25 0 224 0
January 20, 2023 14.65 15.05 15.05 0 6,446 0 35.00 1.60 1.70 1.70 0 855 0
January 20, 2023 10.85 11.15 11.15 0.60 6,102 3 40.00 2.77 2.85 2.85 0 6,672 0
January 20, 2023 7.65 8.00 8.00 0 1,202 0 45.00 4.55 4.75 4.75 0 4,058 0
January 20, 2023 7.10 7.35 7.35 0 155 0 46.00 5.00 5.20 5.20 0 26 0
January 20, 2023 6.10 6.35 6.35 0 144 0 48.00 6.00 6.20 6.20 0 88 0
January 20, 2023 5.25 5.45 5.45 0 509 0 50.00 7.10 7.35 7.35 0 70 0
January 20, 2023 4.50 4.70 4.70 0 88 1 52.00 8.30 8.55 8.55 0 40 0
January 20, 2023 2.29 2.47 2.47 0.14 1,128 1 60.00 14.00 14.40 14.40 0 300 0
January 20, 2023 0.48 0.60 0.60 0 138 0 80.00 31.85 32.95 32.95 0 85 0
March 17, 2023 17.30 17.70 17.70 0 15 0 32.00 1.35 1.52 1.52 0 38 0
March 17, 2023 15.65 16.05 16.05 0 3 0 34.00 1.70 1.85 1.85 0 0 0
March 17, 2023 14.05 14.40 14.40 0 0 0 36.00 2.12 2.27 2.27 0 3 0
March 17, 2023 12.50 12.95 12.95 0 1 0 38.00 2.61 2.78 2.78 0 72 0
March 17, 2023 11.10 11.55 11.55 0 208 0 40.00 3.20 3.40 3.40 0 70 0
March 17, 2023 9.80 10.25 10.25 0 35 0 42.00 3.90 4.10 4.10 0 28 0
March 17, 2023 8.60 9.05 9.05 0 242 0 44.00 4.70 4.90 4.90 0 20 0
March 17, 2023 7.55 7.80 7.80 0 60 0 46.00 5.60 5.85 5.85 0 30 0
March 17, 2023 6.65 6.85 6.85 -0.35 315 2 48.00 6.60 6.85 6.85 0 325 0
March 17, 2023 5.70 5.95 5.95 0 459 15 50.00 7.75 8.00 8.00 0 35 0
March 17, 2023 3.95 4.20 4.20 0.30 25 2 55.00 10.95 11.20 11.20 0 115 10
January 19, 2024 33.70 34.30 34.30 0 54 0 15.00 0.25 0.38 0.38 0 432 0
January 19, 2024 29.70 30.30 30.30 0 37 0 19.00 0.43 0.65 0.65 0 265 0
January 19, 2024 28.70 29.30 29.30 0 56 0 20.00 0.50 0.73 0.73 0 23 0
January 19, 2024 27.70 28.30 28.30 0 40 0 21.00 0.56 0.83 0.83 0 134 0
January 19, 2024 26.70 27.30 27.30 0 78 0 22.00 0.64 0.93 0.93 0 39 0
January 19, 2024 25.70 26.30 26.30 0 95 1 23.00 0.70 1.04 1.04 0 71 0
January 19, 2024 24.70 25.30 25.30 0 101 0 24.00 0.87 1.17 1.17 0 67 0
January 19, 2024 23.75 24.25 24.25 0 171 0 25.00 0.98 1.31 1.31 0 98 0
January 19, 2024 22.75 23.55 23.55 0 181 0 26.00 1.05 1.49 1.49 0 49 0
January 19, 2024 21.75 22.70 22.70 0 18 0 27.00 1.20 1.63 1.63 0 4 0
January 19, 2024 20.75 21.50 21.50 -0.65 101 5 28.00 1.40 1.81 1.81 0 19 0
January 19, 2024 19.90 20.80 20.80 0 82 0 29.00 1.50 1.98 1.98 0 34 0
January 19, 2024 19.05 20.15 20.15 0.75 192 4 30.00 1.70 2.20 2.20 0 182 6
January 19, 2024 17.60 18.30 18.30 0.40 113 10 32.00 2.10 2.71 2.71 0 89 0
January 19, 2024 15.35 16.10 16.10 0.50 358 8 35.00 2.91 3.55 3.55 0 7,702 0
January 19, 2024 12.15 13.00 13.00 0 155 0 40.00 4.60 4.90 4.90 0 460 0
January 19, 2024 11.00 11.95 11.95 0 2,031 0 42.00 5.50 6.25 6.25 0 2,047 0
January 19, 2024 9.45 10.40 10.40 0 170 0 45.00 6.85 7.60 7.60 -0.65 5,041 10
January 19, 2024 8.20 9.00 9.00 0 15 1 48.00 8.40 9.20 9.20 0 60 0
January 19, 2024 7.30 8.30 8.30 0 26 0 50.00 9.50 10.35 10.35 0 48 0
January 19, 2024 6.70 7.60 7.60 0 91 2 52.00 10.80 11.60 11.60 0 13 0
January 19, 2024 4.40 5.05 5.05 0 548 0 60.00 16.20 17.10 17.10 0 68 0
January 19, 2024 1.70 2.20 2.20 0 0 0 80.00 32.90 33.65 33.65 0 0 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.