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: December 4, 2022 at 12:57 a.m.   (Real-time)

  • Last price: 43.000
  • Net change: -0.170
  • Bid price: 42.960
  • Ask price: 43.030
  • 30-day historical volatility: 28.62%
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: 158,895
Volume: 16,088
Open interest: 150,463
Volume: 651
December 9, 2022 (Weekly) 2.25 2.41 2.41 0 0 0 41.00 0.25 0.30 0.30 0.25 0 70
December 9, 2022 (Weekly) 1.81 1.97 1.97 0 0 0 41.50 0.33 0.40 0.40 0 0 0
December 9, 2022 (Weekly) 1.42 1.66 1.66 0 0 0 42.00 0.47 0.53 0.53 0 0 0
December 9, 2022 (Weekly) 1.17 1.23 1.23 -0.27 2 50 42.50 0.62 0.70 0.70 -0.14 75 6
December 9, 2022 (Weekly) 0.87 0.95 0.95 -0.17 130 29 43.00 0.85 0.91 0.91 0 0 0
December 9, 2022 (Weekly) 0.63 0.71 0.71 -0.16 19 14 43.50 1.11 1.17 1.17 0 0 0
December 9, 2022 (Weekly) 0.46 0.51 0.51 -0.20 356 47 44.00 1.29 1.49 1.49 0 1 0
December 9, 2022 (Weekly) 0.30 0.36 0.36 -0.06 1 39 44.50 1.69 1.89 1.89 0 15 0
December 9, 2022 (Weekly) 0.20 0.24 0.24 -0.12 74 4 45.00 2.08 2.34 2.34 0 101 0
December 9, 2022 (Weekly) 0.12 0.17 0.17 -0.06 13 20 45.50 2.54 2.68 2.68 0 3 0
December 9, 2022 (Weekly) 0.07 0.09 0.09 -0.11 67 107 46.00 2.97 3.20 3.20 0 38 0
December 9, 2022 (Weekly) 0.05 0.09 0.09 0 62 0 46.50 3.45 3.70 3.70 0 50 0
December 9, 2022 (Weekly) 0.04 0.10 0.10 0 61 0 47.00 3.95 4.15 4.15 0 38 0
December 9, 2022 (Weekly) 0 0.09 0.09 0 21 0 47.50 4.40 4.65 4.65 0 1 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 30 0 48.00 4.95 5.15 5.15 0 30 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 24 0 48.50 5.40 5.60 5.60 0 0 0
December 9, 2022 (Weekly) 0.03 0.05 0.05 0 130 0 49.00 5.95 6.10 6.10 -0.10 20 10
December 9, 2022 (Weekly) 0 0.06 0.06 0 298 0 49.50 6.40 6.60 6.60 0 25 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 13 0 50.00 6.90 7.10 7.10 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 44 0 51.00 7.90 8.10 8.10 0 0 0
December 9, 2022 (Weekly) 0 0.05 0.05 0 24 0 52.00 8.90 9.15 9.15 0 0 0
December 9, 2022 (Weekly) 0 0.04 0.04 0 32 0 53.00 9.90 10.15 10.15 0 0 0
December 23, 2022 (Weekly) 2.80 2.91 2.91 0 0 0 41.00 0.72 0.79 0.79 0 0 0
December 23, 2022 (Weekly) 2.44 2.57 2.57 2.72 0 15 41.50 0.86 0.94 0.94 0 0 0
December 23, 2022 (Weekly) 2.08 2.25 2.25 0 0 0 42.00 1.02 1.11 1.11 1.05 0 5
December 23, 2022 (Weekly) 1.84 1.92 1.92 0 0 0 42.50 1.22 1.30 1.30 0 0 0
December 23, 2022 (Weekly) 1.56 1.65 1.65 -0.20 15 1 43.00 1.45 1.53 1.53 0 0 0
December 23, 2022 (Weekly) 1.32 1.40 1.40 0 0 0 43.50 1.69 1.78 1.78 0 13 0
December 23, 2022 (Weekly) 1.10 1.18 1.18 0 3 0 44.00 1.97 2.06 2.06 0 0 0
December 23, 2022 (Weekly) 0.91 0.99 0.99 0 15 0 44.50 2.29 2.37 2.37 0 0 0
December 23, 2022 (Weekly) 0.75 0.80 0.80 0 47 0 45.00 2.63 2.77 2.77 0 2 0
December 23, 2022 (Weekly) 0.60 0.68 0.68 -0.08 18 10 45.50 2.94 3.15 3.15 0 1 0
December 23, 2022 (Weekly) 0.49 0.56 0.56 -0.13 22 14 46.00 3.30 3.55 3.55 0 0 0
December 23, 2022 (Weekly) 0.40 0.46 0.46 0 88 0 46.50 3.75 3.95 3.95 0 0 0
December 23, 2022 (Weekly) 0.32 0.38 0.38 -0.08 2 1 47.00 4.15 4.45 4.45 0 0 0
December 23, 2022 (Weekly) 0.26 0.31 0.31 -0.09 0 3 47.50 4.55 4.90 4.90 0 0 0
December 23, 2022 (Weekly) 0.20 0.26 0.26 0 10 0 48.00 5.00 5.35 5.35 0 0 0
December 23, 2022 (Weekly) 0.16 0.21 0.21 0 0 0 48.50 5.45 5.75 5.75 0 0 0
December 23, 2022 (Weekly) 0.13 0.17 0.17 0 12 1 49.00 5.90 6.25 6.25 0 0 0
December 23, 2022 (Weekly) 0.10 0.14 0.14 0 0 0 49.50 6.45 6.65 6.65 0 0 0
December 23, 2022 (Weekly) 0.06 0.12 0.12 0 106 0 50.00 6.95 7.20 7.20 0 0 0
December 30, 2022 (Weekly) 2.92 3.20 3.20 0 0 0 41.00 0.85 0.92 0.92 0 0 0
December 30, 2022 (Weekly) 2.55 2.82 2.82 0 0 0 41.50 1.00 1.07 1.07 0 0 0
December 30, 2022 (Weekly) 2.32 2.40 2.40 0 0 0 42.00 1.17 1.25 1.25 1.13 0 1
December 30, 2022 (Weekly) 2.02 2.10 2.10 0 0 0 42.50 1.37 1.45 1.45 0 0 0
December 30, 2022 (Weekly) 1.74 1.82 1.82 0 0 0 43.00 1.59 1.67 1.67 0 1 0
December 30, 2022 (Weekly) 1.49 1.57 1.57 0 0 0 43.50 1.84 1.92 1.92 0 0 0
December 30, 2022 (Weekly) 1.27 1.35 1.35 -0.23 3 4 44.00 2.12 2.20 2.20 0 0 0
December 30, 2022 (Weekly) 1.07 1.15 1.15 0 0 0 44.50 2.42 2.51 2.51 0 0 0
December 30, 2022 (Weekly) 0.90 0.98 0.98 -0.15 3 6 45.00 2.67 2.94 2.94 0 0 0
December 30, 2022 (Weekly) 0.75 0.83 0.83 0 0 0 45.50 3.05 3.30 3.30 0 0 0
December 30, 2022 (Weekly) 0.63 0.70 0.70 -0.14 0 2 46.00 3.40 3.65 3.65 -0.20 0 3
December 30, 2022 (Weekly) 0.52 0.59 0.59 -0.15 0 1 46.50 3.80 4.05 4.05 0 0 0
December 16, 2022 18.95 19.15 19.15 0 0 0 24.00 0 0.05 0.05 0 327 0
December 16, 2022 16.95 17.15 17.15 0 0 0 26.00 0 0.05 0.05 0 231 0
December 16, 2022 15.00 15.20 15.20 0 0 0 28.00 0 0.04 0.04 0 135 0
December 16, 2022 14.00 14.15 14.15 0 0 0 29.00 0 0.04 0.04 0 16 0
December 16, 2022 13.00 13.20 13.20 0 5 0 30.00 0 0.04 0.04 0 208 0
December 16, 2022 12.00 12.25 12.25 0 5 0 31.00 0 0.05 0.05 0 116 0
December 16, 2022 11.00 11.25 11.25 0 0 0 32.00 0 0.06 0.06 0 170 0
December 16, 2022 10.00 10.20 10.20 0 0 0 33.00 0 0.06 0.06 0 212 0
December 16, 2022 9.05 9.20 9.20 0 0 0 34.00 0.02 0.08 0.08 0 219 0
December 16, 2022 8.05 8.30 8.30 0 0 0 35.00 0.04 0.10 0.10 0 182 0
December 16, 2022 7.05 7.25 7.25 0 15 0 36.00 0.07 0.11 0.11 0 1,212 0
December 16, 2022 6.10 6.35 6.35 0 0 0 37.00 0.09 0.14 0.14 0 4,144 0
December 16, 2022 5.10 5.40 5.40 0 8 0 38.00 0.14 0.18 0.18 0 176 0
December 16, 2022 4.20 4.45 4.45 0 1,075 0 39.00 0.21 0.26 0.26 0 1,124 0
December 16, 2022 3.30 3.50 3.50 0 1,203 0 40.00 0.32 0.36 0.36 -0.06 4,044 24
December 16, 2022 2.51 2.75 2.75 0 221 0 41.00 0.49 0.55 0.55 -0.07 664 2
December 16, 2022 1.84 1.91 1.91 0 2,661 0 42.00 0.77 0.84 0.84 -0.08 314 54
December 16, 2022 1.25 1.34 1.34 -0.23 151 30 43.00 1.18 1.25 1.25 -0.03 464 71
December 16, 2022 0.82 0.88 0.88 0.02 4,512 72 44.00 1.74 1.80 1.80 -0.05 5,252 16
December 16, 2022 0.50 0.57 0.57 -0.09 755 128 45.00 2.34 2.56 2.56 -0.26 523 37
December 16, 2022 0.29 0.35 0.35 -0.09 821 53 46.00 3.15 3.35 3.35 0 243 0
December 16, 2022 0.17 0.22 0.22 -0.08 1,494 117 47.00 3.95 4.30 4.30 0 731 0
December 16, 2022 0.10 0.13 0.13 0 4,726 0 48.00 4.90 5.20 5.20 -0.15 761 45
December 16, 2022 0.06 0.10 0.10 0 4,385 0 49.00 5.95 6.15 6.15 0 1,266 0
December 16, 2022 0.05 0.10 0.10 -0.01 12,624 21 50.00 6.85 7.15 7.15 0 220 0
December 16, 2022 0.06 0.07 0.07 -0.02 7,138 17 52.00 8.95 9.20 9.20 0 2,588 0
December 16, 2022 0 0.06 0.06 0 5,630 0 54.00 10.90 11.20 11.20 0 4 0
December 16, 2022 0.01 0.05 0.05 0 562 0 55.00 11.90 12.20 12.20 0 77 0
December 16, 2022 0 0.06 0.06 0 358 0 56.00 12.90 13.20 13.20 0 0 0
December 16, 2022 0 0.06 0.06 -0.05 46,970 15,000 58.00 14.90 15.20 15.20 0 31,820 0
December 16, 2022 0 0.05 0.05 0 590 0 60.00 16.85 17.10 17.10 0 66 0
January 20, 2023 27.95 28.40 28.40 0 0 0 15.00 0 0.49 0.49 0 387 0
January 20, 2023 26.00 26.40 26.40 0 120 0 17.00 0 0.49 0.49 0 2,146 0
January 20, 2023 25.00 25.45 25.45 0 0 0 18.00 0 0.49 0.49 0 360 0
January 20, 2023 24.00 24.45 24.45 0 5 0 19.00 0 0.49 0.49 0 48 0
January 20, 2023 23.05 23.45 23.45 0 80 0 20.00 0 0.49 0.49 0 190 0
January 20, 2023 22.05 22.45 22.45 0 79 0 21.00 0 0.49 0.49 0 232 0
January 20, 2023 21.05 21.50 21.50 0 4 0 22.00 0 0.49 0.49 0 159 0
January 20, 2023 20.10 20.30 20.30 0 21 0 23.00 0 0.07 0.07 0 353 0
January 20, 2023 19.10 19.35 19.35 0 132 0 24.00 0 0.07 0.07 -0.01 3,056 6
January 20, 2023 18.10 18.30 18.30 0 30 0 25.00 0.05 0.07 0.07 0 326 0
January 20, 2023 17.10 17.35 17.35 0 241 0 26.00 0.02 0.08 0.08 0 352 0
January 20, 2023 16.10 16.40 16.40 0 166 0 27.00 0.04 0.10 0.10 0 240 0
January 20, 2023 15.15 15.40 15.40 0 42 0 28.00 0.05 0.10 0.10 0 188 0
January 20, 2023 14.15 14.45 14.45 0 22 0 29.00 0.07 0.12 0.12 0 2,690 0
January 20, 2023 13.15 13.45 13.45 0 350 0 30.00 0.09 0.14 0.14 0 3,476 0
January 20, 2023 12.20 12.45 12.45 0 0 0 31.00 0.11 0.17 0.17 0 45 0
January 20, 2023 11.25 11.45 11.45 0 32 0 32.00 0.15 0.20 0.20 0 160 0
January 20, 2023 10.25 10.45 10.45 0 15 0 33.00 0.19 0.24 0.24 0 24 0
January 20, 2023 9.30 9.50 9.50 0 15 0 34.00 0.23 0.28 0.28 0 34 0
January 20, 2023 8.40 8.60 8.60 0 1,101 0 35.00 0.29 0.34 0.34 0 1,054 0
January 20, 2023 7.50 7.75 7.75 -0.05 23 11 36.00 0.38 0.42 0.42 0 123 0
January 20, 2023 6.60 6.80 6.80 -0.30 29 5 37.00 0.49 0.54 0.54 0 102 0
January 20, 2023 5.75 6.00 6.00 0 54 6 38.00 0.64 0.69 0.69 -0.09 66 60
January 20, 2023 5.00 5.15 5.15 0 66 0 39.00 0.82 0.87 0.87 0.01 86 4
January 20, 2023 4.25 4.45 4.45 -0.10 6,205 1 40.00 1.06 1.11 1.11 -0.05 6,510 17
January 20, 2023 3.55 3.75 3.75 0 156 0 41.00 1.35 1.43 1.43 0 87 0
January 20, 2023 2.94 3.00 3.00 0 88 0 42.00 1.72 1.79 1.79 -0.08 300 11
January 20, 2023 2.39 2.47 2.47 -0.08 47 2 43.00 2.15 2.23 2.23 0 242 0
January 20, 2023 1.92 1.99 1.99 -0.12 54 68 44.00 2.67 2.75 2.75 0 76 0
January 20, 2023 1.52 1.56 1.56 -0.07 1,422 1 45.00 3.25 3.35 3.35 0 4,247 67
January 20, 2023 1.18 1.24 1.24 -0.08 472 24 46.00 3.80 4.05 4.05 0 105 0
January 20, 2023 0.89 0.96 0.96 -0.11 128 31 47.00 4.60 4.80 4.80 0 76 0
January 20, 2023 0.69 0.73 0.73 -0.07 258 8 48.00 5.45 5.60 5.60 -0.30 169 50
January 20, 2023 0.51 0.57 0.57 0 286 0 49.00 6.25 6.45 6.45 0 78 0
January 20, 2023 0.38 0.43 0.43 -0.06 8,134 4 50.00 7.15 7.30 7.30 0 169 0
January 20, 2023 0.21 0.25 0.25 -0.01 6,768 10 52.00 8.95 9.30 9.30 0 142 0
January 20, 2023 0.11 0.15 0.15 0 2,662 0 54.00 10.90 11.15 11.15 0 55 0
January 20, 2023 0.07 0.10 0.10 0 102 0 56.00 12.85 13.20 13.20 0 0 0
January 20, 2023 0.05 0.10 0.10 0 16 0 58.00 14.90 15.20 15.20 0 0 0
January 20, 2023 0.03 0.09 0.09 0 1,116 0 60.00 16.90 17.10 17.10 0 101 0
January 20, 2023 0 0.49 0.49 0 279 0 80.00 36.70 37.20 37.20 0 29 0
February 17, 2023 14.35 14.55 14.55 0 0 0 29.00 0.19 0.25 0.25 0 51 0
February 17, 2023 13.40 13.65 13.65 0 0 0 30.00 0.23 0.29 0.29 0 28 0
February 17, 2023 12.45 12.70 12.70 0 0 0 31.00 0.27 0.34 0.34 0 0 0
February 17, 2023 11.50 11.70 11.70 0 25 0 32.00 0.34 0.39 0.39 0 36 0
February 17, 2023 10.60 10.80 10.80 0 0 0 33.00 0.41 0.46 0.46 0 0 0
February 17, 2023 9.70 9.95 9.95 0 0 0 34.00 0.50 0.55 0.55 0 15 0
February 17, 2023 8.80 9.10 9.10 0 22 0 35.00 0.61 0.66 0.66 0 10 0
February 17, 2023 7.95 8.20 8.20 0 0 0 36.00 0.74 0.79 0.79 0 78 0
February 17, 2023 7.15 7.40 7.40 0 10 0 37.00 0.91 0.97 0.97 -0.06 203 15
February 17, 2023 6.35 6.55 6.55 0 142 0 38.00 1.10 1.17 1.17 -0.06 33 7
February 17, 2023 5.60 5.80 5.80 0 116 0 39.00 1.34 1.41 1.41 0 25 0
February 17, 2023 4.90 5.10 5.10 0 146 0 40.00 1.62 1.70 1.70 -0.06 37 7
February 17, 2023 4.25 4.55 4.55 0 29 0 41.00 1.97 2.05 2.05 0 21 0
February 17, 2023 3.70 3.85 3.85 0 85 0 42.00 2.35 2.44 2.44 0 52 0
February 17, 2023 3.15 3.30 3.30 0 41 0 43.00 2.80 2.89 2.89 0 22 0
February 17, 2023 2.69 2.78 2.78 0.33 47 1 44.00 3.30 3.40 3.40 0 13 0
February 17, 2023 2.27 2.35 2.35 0.12 71 11 45.00 3.90 4.00 4.00 0 35 0
February 17, 2023 1.89 1.98 1.98 0.09 192 3 46.00 4.50 4.65 4.65 0 28 0
February 17, 2023 1.57 1.66 1.66 -0.13 68 5 47.00 5.15 5.35 5.35 0 43 0
February 17, 2023 1.29 1.37 1.37 -0.11 115 2 48.00 5.85 6.15 6.15 0 219 0
February 17, 2023 1.07 1.15 1.15 0 262 0 49.00 6.65 6.90 6.90 0 16 0
February 17, 2023 0.87 0.95 0.95 0 198 0 50.00 7.45 7.70 7.70 0 10 0
February 17, 2023 0.72 0.78 0.78 0 16 0 51.00 8.25 8.55 8.55 0 0 0
February 17, 2023 0.59 0.64 0.64 0 207 0 52.00 9.20 9.50 9.50 0 12 0
February 17, 2023 0.48 0.53 0.53 0 210 0 53.00 10.05 10.35 10.35 0 0 0
February 17, 2023 0.39 0.44 0.44 0 172 0 54.00 11.00 11.30 11.30 0 10 0
February 17, 2023 0.26 0.31 0.31 0 112 0 56.00 12.95 13.25 13.25 0 0 0
February 17, 2023 0.16 0.22 0.22 0 49 0 58.00 14.95 15.20 15.20 0 0 0
February 17, 2023 0.10 0.16 0.16 0 20 0 60.00 16.90 17.15 17.15 0 0 0
March 17, 2023 14.45 14.75 14.75 0 0 0 29.00 0.32 0.40 0.40 0 18 0
March 17, 2023 13.50 13.80 13.80 0 0 0 30.00 0.38 0.44 0.44 -0.03 25 16
March 17, 2023 12.60 12.85 12.85 0 0 0 31.00 0.45 0.51 0.51 0 0 0
March 17, 2023 11.70 11.95 11.95 0 80 0 32.00 0.53 0.60 0.60 0 138 0
March 17, 2023 10.80 11.05 11.05 0 1 0 33.00 0.64 0.71 0.71 0 63 0
March 17, 2023 9.90 10.20 10.20 0 35 0 34.00 0.77 0.84 0.84 0 87 0
March 17, 2023 9.05 9.35 9.35 0 28 0 35.00 0.92 0.99 0.99 0 49 0
March 17, 2023 8.25 8.50 8.50 0 41 0 36.00 1.11 1.18 1.18 0 94 0
March 17, 2023 7.45 7.55 7.55 0 97 0 37.00 1.32 1.40 1.40 0 61 0
March 17, 2023 6.70 6.80 6.80 0 122 0 38.00 1.57 1.66 1.66 0 123 0
March 17, 2023 5.95 6.15 6.15 0 22 0 39.00 1.86 1.94 1.94 0 43 0
March 17, 2023 5.30 5.55 5.55 0 249 0 40.00 2.20 2.29 2.29 0 162 2
March 17, 2023 4.65 4.80 4.80 0 27 0 41.00 2.58 2.68 2.68 0 20 0
March 17, 2023 4.10 4.25 4.25 0 118 0 42.00 3.00 3.10 3.10 0 38 0
March 17, 2023 3.55 3.70 3.70 -0.10 83 3 43.00 3.50 3.60 3.60 0 42 0
March 17, 2023 3.10 3.25 3.25 0 2,780 0 44.00 4.00 4.15 4.15 0 80 0
March 17, 2023 2.68 2.78 2.78 0 65 0 45.00 4.60 4.70 4.70 -0.35 88 4
March 17, 2023 2.31 2.41 2.41 0 218 0 46.00 5.25 5.35 5.35 -0.05 79 2
March 17, 2023 1.98 2.08 2.08 -0.10 323 20 47.00 5.90 6.10 6.10 0 38 0
March 17, 2023 1.69 1.78 1.78 0 481 0 48.00 6.60 6.85 6.85 0 1,888 0
March 17, 2023 1.43 1.52 1.52 0 751 0 49.00 7.35 7.55 7.55 0 750 0
March 17, 2023 1.22 1.30 1.30 0.09 457 2 50.00 8.10 8.40 8.40 0 88 0
March 17, 2023 0.86 0.95 0.95 0 175 0 52.00 9.65 10.00 10.00 0 10 0
March 17, 2023 0.63 0.69 0.69 0 140 0 54.00 11.40 11.85 11.85 0 10 0
March 17, 2023 0.52 0.59 0.59 -0.03 3,698 7 55.00 12.35 12.70 12.70 0 953 0
March 17, 2023 0.47 0.53 0.53 0 20 0 56.00 13.25 13.65 13.65 0 0 0
March 17, 2023 0.35 0.38 0.38 0 40 0 58.00 15.10 15.50 15.50 0 12 0
March 17, 2023 0.29 0.31 0.31 0 828 0 60.00 16.90 17.40 17.40 0 138 0
April 21, 2023 10.05 10.45 10.45 0 20 0 34.00 1.07 1.12 1.12 0 10 0
April 21, 2023 9.25 9.65 9.65 0 0 0 35.00 1.25 1.31 1.31 0 6 0
April 21, 2023 8.55 8.75 8.75 0 30 0 36.00 1.46 1.53 1.53 -0.06 0 10
April 21, 2023 7.75 8.00 8.00 0 0 0 37.00 1.70 1.78 1.78 0 0 0
April 21, 2023 7.10 7.40 7.40 0 0 0 38.00 1.98 2.08 2.08 0 3 0
April 21, 2023 6.35 6.60 6.60 0 0 0 39.00 2.29 2.40 2.40 0 0 0
April 21, 2023 5.75 6.05 6.05 0 10 0 40.00 2.64 2.74 2.74 -0.11 52 10
April 21, 2023 5.15 5.40 5.40 0 10 0 41.00 3.00 3.20 3.20 0 13 0
April 21, 2023 4.65 4.80 4.80 0 15 0 42.00 3.45 3.60 3.60 0 0 0
April 21, 2023 4.10 4.30 4.30 0 10 0 43.00 3.95 4.10 4.10 0 13 0
April 21, 2023 3.65 3.80 3.80 0.20 11 2 44.00 4.45 4.60 4.60 0 13 0
April 21, 2023 3.20 3.35 3.35 0 0 0 45.00 5.05 5.20 5.20 0 10 0
April 21, 2023 2.85 2.96 2.96 0 12 0 46.00 5.65 5.80 5.80 0 2 0
April 21, 2023 2.49 2.61 2.61 0 11 0 47.00 6.30 6.45 6.45 0 3 0
April 21, 2023 2.20 2.30 2.30 0 7 0 48.00 6.95 7.25 7.25 0 0 0
April 21, 2023 1.90 2.02 2.02 0 20 0 49.00 7.65 8.00 8.00 0 16 0
April 21, 2023 1.67 1.78 1.78 0 167 0 50.00 8.40 8.75 8.75 0 0 0
April 21, 2023 1.25 1.35 1.35 0 68 0 52.00 9.95 10.25 10.25 0 0 0
April 21, 2023 0.94 1.03 1.03 0 96 0 54.00 11.70 11.95 11.95 0 10 0
April 21, 2023 0.72 0.79 0.79 0 57 0 56.00 13.35 13.85 13.85 0 0 0
April 21, 2023 0.55 0.61 0.61 0 104 0 58.00 15.15 15.65 15.65 0 0 0
April 21, 2023 0.42 0.48 0.48 0 49 0 60.00 17.05 17.60 17.60 0 0 0
May 19, 2023 10.30 10.75 10.75 0 0 0 34.00 1.28 1.39 1.39 0 0 0
May 19, 2023 9.60 9.90 9.90 0 0 0 35.00 1.49 1.61 1.61 0 36 0
May 19, 2023 8.85 9.20 9.20 0 0 0 36.00 1.73 1.83 1.83 0 135 0
May 19, 2023 8.15 8.45 8.45 0 0 0 37.00 1.99 2.09 2.09 0 16 0
May 19, 2023 7.45 7.75 7.75 0 15 0 38.00 2.29 2.40 2.40 0 30 0
May 19, 2023 6.80 7.10 7.10 0 0 0 39.00 2.62 2.74 2.74 0 15 0
May 19, 2023 6.20 6.45 6.45 0 15 0 40.00 2.98 3.15 3.15 0 15 0
May 19, 2023 5.65 5.80 5.80 0 0 0 41.00 3.35 3.55 3.55 0 15 0
May 19, 2023 5.10 5.30 5.30 0 0 0 42.00 3.80 4.00 4.00 0 0 0
May 19, 2023 4.60 4.80 4.80 0 0 0 43.00 4.30 4.45 4.45 0 0 0
May 19, 2023 4.15 4.30 4.30 0 2 0 44.00 4.80 5.00 5.00 0 0 2
May 19, 2023 3.70 3.85 3.85 0 0 0 45.00 5.40 5.55 5.55 0 0 0
May 19, 2023 3.35 3.45 3.45 0 0 0 46.00 6.00 6.15 6.15 0 0 0
May 19, 2023 2.95 3.10 3.10 0 10 0 47.00 6.65 6.80 6.80 0 15 0
May 19, 2023 2.67 2.76 2.76 0 0 0 48.00 7.30 7.50 7.50 0 10 0
May 19, 2023 2.37 2.47 2.47 0 1 0 49.00 7.90 8.25 8.25 0 15 0
May 19, 2023 2.11 2.20 2.20 0 23 0 50.00 8.70 9.00 9.00 0 0 0
May 19, 2023 1.65 1.74 1.74 0 25 0 52.00 10.20 10.60 10.60 0 0 0
May 19, 2023 1.28 1.38 1.38 0 0 0 54.00 11.85 12.20 12.20 0 15 0
May 19, 2023 1.00 1.09 1.09 0 0 0 56.00 13.55 14.00 14.00 0 0 0
May 19, 2023 0.80 0.86 0.86 0 27 0 58.00 15.35 15.80 15.80 0 0 0
May 19, 2023 0.63 0.68 0.68 0 49 0 60.00 17.15 17.60 17.60 0 0 0
June 16, 2023 13.75 14.20 14.20 0 0 0 30.00 0.89 0.98 0.98 0 6 0
June 16, 2023 12.05 12.50 12.50 0 1 0 32.00 1.19 1.28 1.28 0 65 0
June 16, 2023 10.45 10.90 10.90 0 31 0 34.00 1.57 1.67 1.67 0 2,012 0
June 16, 2023 9.00 9.40 9.40 0 21 0 36.00 2.05 2.14 2.14 0 18 0
June 16, 2023 7.65 7.85 7.85 0 236 0 38.00 2.66 2.78 2.78 0 37 0
June 16, 2023 6.40 6.70 6.70 0 161 0 40.00 3.35 3.55 3.55 0 42 0
June 16, 2023 5.35 5.50 5.50 -0.15 113 5 42.00 4.30 4.45 4.45 0 73 0
June 16, 2023 4.40 4.60 4.60 0 69 7 44.00 5.30 5.50 5.50 0 79 0
June 16, 2023 3.55 3.75 3.75 0 159 0 46.00 6.45 6.65 6.65 0 42 0
June 16, 2023 2.89 3.05 3.05 0 347 0 48.00 7.75 7.90 7.90 0 300 0
June 16, 2023 2.32 2.46 2.46 0 2,786 0 50.00 9.15 9.45 9.45 0 156 0
June 16, 2023 1.31 1.45 1.45 0 144 0 55.00 13.00 13.40 13.40 0 59 0
June 16, 2023 0.75 0.84 0.84 0 2,184 0 60.00 17.40 17.80 17.80 0 127 0
September 15, 2023 14.00 14.55 14.55 0 0 0 30.00 1.33 1.40 1.40 0 15 0
September 15, 2023 12.40 12.95 12.95 0 10 0 32.00 1.72 1.85 1.85 0 10 0
September 15, 2023 11.00 11.40 11.40 0 20 0 34.00 2.20 2.35 2.35 0 15 0
September 15, 2023 9.65 10.00 10.00 0 26 0 36.00 2.79 2.86 2.86 -0.05 3,023 2
September 15, 2023 8.30 8.70 8.70 0 10 0 38.00 3.45 3.65 3.65 0 10 0
September 15, 2023 7.20 7.55 7.55 0 56 0 40.00 4.25 4.45 4.45 0 6 0
September 15, 2023 6.25 6.45 6.45 0 101 6 42.00 5.20 5.40 5.40 0 15 0
September 15, 2023 5.35 5.55 5.55 0 18 0 44.00 6.20 6.45 6.45 0 0 0
September 15, 2023 4.55 4.70 4.70 0 88 0 46.00 7.35 7.60 7.60 0 0 0
September 15, 2023 3.85 4.00 4.00 -0.25 43 18 48.00 8.65 8.85 8.85 0 1,500 0
September 15, 2023 3.20 3.40 3.40 0 54 0 50.00 10.00 10.20 10.20 0 20 0
September 15, 2023 2.06 2.22 2.22 0 70 0 55.00 13.65 14.05 14.05 0 0 0
September 15, 2023 1.35 1.44 1.44 0 0 0 60.00 17.80 18.25 18.25 0 16 0
January 19, 2024 27.85 28.50 28.50 0 14 0 15.00 0.24 0.29 0.29 0 813 0
January 19, 2024 24.00 24.65 24.65 0 8 0 19.00 0.43 0.58 0.58 0 248 0
January 19, 2024 23.00 23.65 23.65 0 9 0 20.00 0.50 0.63 0.63 0 39 0
January 19, 2024 22.00 22.70 22.70 0 40 0 21.00 0.59 0.73 0.73 0 134 0
January 19, 2024 21.05 21.80 21.80 0 77 0 22.00 0.67 0.84 0.84 0 42 0
January 19, 2024 20.10 20.85 20.85 0 57 0 23.00 0.76 0.92 0.92 0 71 0
January 19, 2024 19.25 20.00 20.00 0 90 0 24.00 0.87 1.02 1.02 0 69 0
January 19, 2024 18.40 19.15 19.15 0 78 0 25.00 0.99 1.17 1.17 0 145 0
January 19, 2024 17.50 18.25 18.25 0 103 0 26.00 1.16 1.33 1.33 0 51 0
January 19, 2024 16.65 17.40 17.40 0 13 0 27.00 1.32 1.49 1.49 0 18 0
January 19, 2024 15.95 16.50 16.50 0 85 0 28.00 1.51 1.67 1.67 0 22 0
January 19, 2024 15.15 15.70 15.70 0 73 0 29.00 1.71 1.90 1.90 0 5,054 0
January 19, 2024 14.35 14.95 14.95 0 269 0 30.00 1.85 2.03 2.03 0 5,190 0
January 19, 2024 12.95 13.45 13.45 0 202 0 32.00 2.42 2.63 2.63 0 1,086 0
January 19, 2024 10.90 11.45 11.45 0 366 0 35.00 3.25 3.55 3.55 0 10,235 0
January 19, 2024 8.20 8.60 8.60 -0.35 1,241 12 40.00 5.25 5.50 5.50 0 5,653 0
January 19, 2024 7.25 7.55 7.55 -0.15 2,263 1 42.00 6.20 6.50 6.50 0 10,247 0
January 19, 2024 6.00 6.30 6.30 0 496 0 45.00 7.85 8.15 8.15 -0.15 6,270 10
January 19, 2024 5.50 5.85 5.85 0 1,721 0 46.00 8.45 8.75 8.75 0 4,021 0
January 19, 2024 4.85 5.20 5.20 0 215 0 48.00 9.65 10.00 10.00 0 64 0
January 19, 2024 4.30 4.55 4.55 0 150 0 50.00 10.95 11.30 11.30 0 118 0
January 19, 2024 3.70 4.00 4.00 0 288 0 52.00 12.35 12.70 12.70 0 73 0
January 19, 2024 2.15 2.40 2.40 0 731 0 60.00 18.45 18.90 18.90 0 137 0
January 19, 2024 0.56 0.69 0.69 0 362 0 80.00 36.40 37.65 37.65 0 36 0
January 17, 2025 22.90 24.90 24.90 0 0 0 20.00 1.14 1.59 1.59 0 32 0
January 17, 2025 15.15 15.95 15.95 0 123 0 30.00 3.30 3.85 3.85 0 40 0
January 17, 2025 12.30 13.05 13.05 -0.75 153 3 35.00 5.10 5.75 5.75 0 0 0
January 17, 2025 9.60 10.70 10.70 0 75 0 40.00 7.20 8.10 8.10 0 20 0
January 17, 2025 7.70 8.60 8.60 0 127 1 45.00 9.80 10.80 10.80 0 31 0
January 17, 2025 6.05 6.95 6.95 -1.00 54 2 50.00 12.75 13.40 13.40 -0.55 75 5
January 17, 2025 3.75 4.50 4.50 0 79 0 60.00 19.75 20.90 20.90 0 5 0
January 17, 2025 1.60 2.00 2.00 0 13 0 80.00 37.00 37.85 37.85 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.