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

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 20, 2025 at 4:05 p.m.   (Real-time)

  • Last price: 49.030
  • Net change: -0.830
  • Bid price: 49.010
  • Ask price: 49.040
  • 30-day historical volatility: 47.83%
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: 61,745
Volume: 730
Open interest: 118,919
Volume: 603
May 23, 2025 (Weekly) 7.95 8.10 8.95 0 0 0 41.00 0 0.14 0.09 0 0 0
May 23, 2025 (Weekly) 7.45 7.70 8.50 0 0 0 41.50 0 0.15 0.09 0 0 0
May 23, 2025 (Weekly) 6.95 7.20 8.00 0 0 0 42.00 0 0.14 0.09 0 1 0
May 23, 2025 (Weekly) 6.45 6.70 7.50 0 0 0 42.50 0 0.15 0.09 0 0 0
May 23, 2025 (Weekly) 5.95 6.20 7.00 0 0 0 43.00 0 0.14 0.09 0 0 0
May 23, 2025 (Weekly) 5.45 5.65 6.50 0 0 0 43.50 0 0.15 0.09 0 20 0
May 23, 2025 (Weekly) 5.00 5.15 6.00 0 0 0 44.00 0 0.14 0.09 0 100 0
May 23, 2025 (Weekly) 4.50 4.65 5.50 0 0 0 44.50 0 0.14 0.09 0 42 0
May 23, 2025 (Weekly) 4.00 4.15 5.00 0 0 0 45.00 0 0.14 0.09 0 2 0
May 23, 2025 (Weekly) 3.50 3.65 4.50 0 0 0 45.50 0 0.14 0.10 0 5 0
May 23, 2025 (Weekly) 2.98 3.20 4.00 0 45 0 46.00 0 0.16 0.11 0 16 0
May 23, 2025 (Weekly) 2.51 2.73 3.55 0 0 0 46.50 0.03 0.10 0.10 0 5 0
May 23, 2025 (Weekly) 2.07 2.24 3.05 0 18 0 47.00 0.02 0.13 0.08 -0.02 27 10
May 23, 2025 (Weekly) 1.58 1.77 2.58 0 5 0 47.50 0.04 0.18 0.13 0 50 0
May 23, 2025 (Weekly) 1.14 1.35 2.08 0 11 0 48.00 0.09 0.25 0.16 -0.01 32 50
May 23, 2025 (Weekly) 0.77 0.92 1.64 0 12 0 48.50 0.19 0.36 0.27 0.06 41 19
May 23, 2025 (Weekly) 0.47 0.61 0.78 -0.46 33 7 49.00 0.35 0.57 0.42 0.10 49 26
May 23, 2025 (Weekly) 0.20 0.39 0.37 -0.47 72 51 49.50 0.63 0.87 0.85 0.38 36 1
May 23, 2025 (Weekly) 0.10 0.19 0.25 -0.30 999 24 50.00 0.97 1.21 0.67 0 37 0
May 23, 2025 (Weekly) 0 0.07 0.19 0 517 0 51.00 1.87 2.10 1.38 0 12 0
May 23, 2025 (Weekly) 0 0.14 0.12 0 70 0 52.00 2.86 3.10 2.28 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 12 0 53.00 3.90 4.10 3.25 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 2 0 54.00 4.90 5.10 4.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 55.00 5.90 6.10 5.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 56.00 6.90 7.10 6.25 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 0 0 57.00 7.90 8.10 7.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 58.00 8.90 9.10 8.25 0 0 0
May 23, 2025 (Weekly) 0 0.15 0.09 0 0 0 59.00 9.90 10.10 9.25 0 0 0
May 23, 2025 (Weekly) 0 0.14 0.09 0 0 0 60.00 10.90 11.10 10.25 0 0 0
May 30, 2025 (Weekly) 7.95 8.20 9.00 0 0 0 41.00 0 0.18 0.09 0 0 0
May 30, 2025 (Weekly) 7.50 7.75 8.50 0 0 0 41.50 0 0.17 0.09 0 0 0
May 30, 2025 (Weekly) 6.95 7.25 8.05 0 0 0 42.00 0 0.18 0.10 0 0 0
May 30, 2025 (Weekly) 6.50 6.75 7.55 0 0 0 42.50 0 0.17 0.10 0 11 0
May 30, 2025 (Weekly) 6.05 6.25 7.05 0 0 0 43.00 0 0.18 0.11 0 0 0
May 30, 2025 (Weekly) 5.50 5.70 6.55 0 0 0 43.50 0 0.17 0.12 0 0 0
May 30, 2025 (Weekly) 5.00 5.25 6.05 0 0 0 44.00 0 0.18 0.13 0 11 0
May 30, 2025 (Weekly) 4.55 4.80 5.60 0 0 0 44.50 0 0.18 0.15 0 0 0
May 30, 2025 (Weekly) 4.05 4.30 5.10 0 0 0 45.00 0.04 0.19 0.16 0 9 0
May 30, 2025 (Weekly) 3.60 3.80 4.60 0 0 0 45.50 0.06 0.16 0.14 0 12 0
May 30, 2025 (Weekly) 3.15 3.30 4.20 0 0 0 46.00 0.08 0.24 0.17 0 11 0
May 30, 2025 (Weekly) 2.70 2.92 3.65 0 0 0 46.50 0.11 0.27 0.15 -0.05 20 15
May 30, 2025 (Weekly) 2.22 2.47 3.20 0 0 0 47.00 0.16 0.33 0.22 0 63 0
May 30, 2025 (Weekly) 1.83 2.01 2.71 0 0 0 47.50 0.20 0.41 0.28 0.03 59 2
May 30, 2025 (Weekly) 1.44 1.62 2.29 0 13 0 48.00 0.29 0.51 0.43 0.09 51 65
May 30, 2025 (Weekly) 1.07 1.26 1.89 0 8 0 48.50 0.44 0.67 0.48 0.05 2 45
May 30, 2025 (Weekly) 0.74 0.97 0.95 -0.51 513 2 49.00 0.65 0.83 0.80 0.25 24 41
May 30, 2025 (Weekly) 0.49 0.67 0.50 -0.62 0 1 49.50 0.91 1.08 1.06 0.34 12 11
May 30, 2025 (Weekly) 0.27 0.54 0.35 -0.47 1,222 14 50.00 1.18 1.37 1.17 0.25 0 1
May 30, 2025 (Weekly) 0.07 0.26 0.39 0 522 0 51.00 1.97 2.15 1.50 0 7 0
May 30, 2025 (Weekly) 0.01 0.49 0.15 0 1,147 0 52.00 2.79 3.15 2.35 0 2 0
May 30, 2025 (Weekly) 0 0.18 0.12 0 3 0 53.00 3.75 4.10 3.30 0 0 0
May 30, 2025 (Weekly) 0 0.18 0.19 0 0 0 54.00 4.75 5.15 4.25 0 0 0
May 30, 2025 (Weekly) 0 0.16 0.19 0 0 0 55.00 5.75 6.15 5.25 0 0 0
June 6, 2025 (Weekly) 8.00 8.20 9.05 0 0 0 41.00 0 0.14 0.12 0 0 0
June 6, 2025 (Weekly) 7.50 7.70 8.50 0 0 0 41.50 0.02 0.14 0.13 0 0 0
June 6, 2025 (Weekly) 7.00 7.25 8.05 0 0 0 42.00 0.02 0.14 0.15 0 1 0
June 6, 2025 (Weekly) 6.55 6.65 7.55 0 0 0 42.50 0.02 0.16 0.16 0 0 0
June 6, 2025 (Weekly) 6.00 6.25 7.05 0 0 0 43.00 0.02 0.16 0.16 0 0 0
June 6, 2025 (Weekly) 5.55 5.70 6.55 0 0 0 43.50 0.08 0.18 0.18 0 0 0
June 6, 2025 (Weekly) 5.05 5.25 6.05 0 0 0 44.00 0.11 0.20 0.16 0 0 0
June 6, 2025 (Weekly) 4.55 4.80 5.55 0 0 0 44.50 0.14 0.22 0.18 0 0 0
June 6, 2025 (Weekly) 4.10 4.30 5.10 0 0 0 45.00 0.16 0.26 0.21 0 28 0
June 6, 2025 (Weekly) 3.65 3.85 4.65 0 0 0 45.50 0.20 0.31 0.24 0 0 0
June 6, 2025 (Weekly) 3.15 3.35 4.15 0 0 0 46.00 0.25 0.37 0.28 0 0 0
June 6, 2025 (Weekly) 2.72 2.91 3.70 0 2 0 46.50 0.32 0.45 0.34 0 9 0
June 6, 2025 (Weekly) 2.28 2.48 3.20 0 0 0 47.00 0.41 0.54 0.41 0 14 0
June 6, 2025 (Weekly) 1.88 2.08 2.74 0 0 0 47.50 0.54 0.68 0.55 0.06 17 2
June 6, 2025 (Weekly) 1.51 1.70 2.31 0 2 0 48.00 0.69 0.85 0.58 0 31 0
June 6, 2025 (Weekly) 1.18 1.33 1.92 0 20 0 48.50 0.87 1.03 0.75 0 0 0
June 6, 2025 (Weekly) 0.86 1.01 1.07 -0.46 18 10 49.00 1.12 1.30 0.92 0 13 0
June 6, 2025 (Weekly) 0.60 0.80 1.20 0 3 0 49.50 1.42 1.64 1.14 0 0 0
June 6, 2025 (Weekly) 0.42 0.57 0.91 0 35 0 50.00 1.79 1.93 1.39 0 27 0
June 6, 2025 (Weekly) 0.14 0.31 0.48 0 32 0 51.00 2.51 2.77 2.05 0 0 0
June 6, 2025 (Weekly) 0.05 0.15 0.22 0 4,893 0 52.00 3.35 3.65 2.91 0 0 0
June 6, 2025 (Weekly) 0.02 0.14 0.14 0 5 0 53.00 4.30 4.65 3.85 0 7 0
June 6, 2025 (Weekly) 0 0.12 0.15 0 0 0 54.00 5.30 5.60 4.85 0 0 0
June 6, 2025 (Weekly) 0 0.12 0.13 0 0 0 55.00 6.25 6.60 5.85 0 0 0
June 13, 2025 (Weekly) 4.60 4.80 5.60 0 0 0 44.50 0.13 0.32 0.28 0 0 0
June 13, 2025 (Weekly) 4.10 4.35 5.10 0 0 0 45.00 0.15 0.36 0.29 0 0 0
June 13, 2025 (Weekly) 3.65 3.90 4.60 0 0 0 45.50 0.20 0.42 0.33 0 0 0
June 13, 2025 (Weekly) 3.15 3.40 4.20 0 0 0 46.00 0.24 0.50 0.39 0 0 0
June 13, 2025 (Weekly) 2.72 2.98 3.70 0 0 0 46.50 0.33 0.59 0.45 0 37 0
June 13, 2025 (Weekly) 2.29 2.54 3.25 0 3 0 47.00 0.44 0.72 0.54 0 8 0
June 13, 2025 (Weekly) 1.86 2.17 2.25 -0.56 2 2 47.50 0.58 0.85 0.64 0 10 0
June 13, 2025 (Weekly) 1.49 1.80 2.40 0 14 0 48.00 0.76 1.02 0.76 0 1 0
June 13, 2025 (Weekly) 1.15 1.47 1.98 0 0 0 48.50 0.96 1.24 0.91 0 0 0
June 13, 2025 (Weekly) 0.85 1.18 1.63 0 0 0 49.00 1.22 1.48 1.09 0 10 0
June 13, 2025 (Weekly) 0.59 0.94 1.31 0 0 0 49.50 1.50 1.76 1.30 0 0 0
June 13, 2025 (Weekly) 0.37 0.68 0.72 -0.31 80 10 50.00 1.83 2.06 1.56 0 0 0
June 13, 2025 (Weekly) 0.11 0.43 0.59 0 122 0 51.00 2.53 2.86 2.17 0 0 0
June 13, 2025 (Weekly) 0.15 0.26 0.31 0 442 0 52.00 3.45 3.70 2.98 0 0 0
June 13, 2025 (Weekly) 0.01 0.18 0.16 0 0 0 53.00 4.30 4.65 3.90 0 0 0
June 13, 2025 (Weekly) 0.01 0.14 0.21 0 0 0 54.00 5.30 5.60 4.80 0 0 0
June 13, 2025 (Weekly) 0 0.12 0.15 0 0 0 55.00 6.30 6.60 5.80 0 0 0
June 27, 2025 (Weekly) 4.70 4.80 5.65 0 0 0 44.50 0.31 0.56 0.41 0 0 0
June 27, 2025 (Weekly) 4.20 4.35 5.20 0 0 0 45.00 0.39 0.61 0.46 0 26 0
June 27, 2025 (Weekly) 3.75 4.00 4.70 0 0 0 45.50 0.47 0.69 0.52 0 0 0
June 27, 2025 (Weekly) 3.30 3.55 4.25 0 0 0 46.00 0.57 0.79 0.59 0 0 0
June 27, 2025 (Weekly) 2.94 3.15 3.80 0 0 0 46.50 0.68 0.89 0.68 0 0 0
June 27, 2025 (Weekly) 2.54 2.74 3.40 0 0 0 47.00 0.82 1.02 0.78 0 1 0
June 27, 2025 (Weekly) 2.17 2.36 2.97 0 0 0 47.50 0.92 1.18 1.00 0.10 0 8
June 27, 2025 (Weekly) 1.83 2.08 2.57 0 0 0 48.00 1.15 1.34 1.03 0 0 0
June 27, 2025 (Weekly) 1.51 1.74 2.21 0 0 0 48.50 1.31 1.56 1.20 0 0 0
June 27, 2025 (Weekly) 1.22 1.46 1.94 0 0 0 49.00 1.57 1.77 1.40 0 0 0
June 27, 2025 (Weekly) 0.98 1.16 1.05 -0.58 0 10 49.50 1.83 2.05 1.62 0 0 0
June 27, 2025 (Weekly) 0.77 1.00 1.35 0 0 0 50.00 2.13 2.33 1.84 0 0 0
June 27, 2025 (Weekly) 0.43 0.63 0.58 -0.32 1 2 51.00 2.78 3.00 2.50 0 0 0
June 27, 2025 (Weekly) 0.21 0.40 0.55 0 0 0 52.00 3.60 3.85 3.15 0 0 0
June 27, 2025 (Weekly) 0.06 0.26 0.15 -0.20 0 18 53.00 4.40 4.75 4.05 0 0 0
June 27, 2025 (Weekly) 0.01 0.23 0.22 0 0 0 54.00 5.35 5.65 5.00 0 0 0
June 27, 2025 (Weekly) 0.01 0.18 0.24 0 0 0 55.00 6.35 6.60 5.85 0 0 0
June 20, 2025 14.95 15.20 16.00 0 0 0 34.00 0.05 0.16 0.09 0 20 0
June 20, 2025 14.00 14.20 15.00 0 0 0 35.00 0 0.18 0.09 0 2 0
June 20, 2025 13.00 13.20 14.00 0 0 0 36.00 0.05 0.18 0.10 0 2 0
June 20, 2025 12.00 12.20 13.00 0 0 0 37.00 0.06 0.20 0.11 0 10 0
June 20, 2025 11.00 11.25 12.00 0 0 0 38.00 0.02 0.21 0.12 0 5 0
June 20, 2025 10.00 10.25 11.00 0 0 0 39.00 0.02 0.22 0.17 0 202 0
June 20, 2025 9.00 9.25 10.00 0 5 0 40.00 0.06 0.24 0.18 0 656 0
June 20, 2025 8.00 8.25 9.05 0 0 0 41.00 0.02 0.24 0.19 0 170 0
June 20, 2025 7.05 7.25 8.05 0 0 0 42.00 0.13 0.25 0.23 0 284 0
June 20, 2025 6.05 6.25 7.05 0 20 0 43.00 0.19 0.30 0.23 -0.01 103 1
June 20, 2025 5.10 5.30 6.10 0 20 0 44.00 0.25 0.38 0.29 0 86 0
June 20, 2025 4.15 4.35 5.15 0 86 0 45.00 0.34 0.43 0.39 0.03 79 31
June 20, 2025 3.25 3.50 4.20 0 62 0 46.00 0.49 0.63 0.49 0 178 0
June 20, 2025 2.46 2.66 3.30 0 83 0 47.00 0.68 0.84 0.65 0 648 0
June 20, 2025 1.71 1.89 2.47 0 3,147 0 48.00 1.01 1.17 1.04 0.15 55 24
June 20, 2025 1.10 1.24 1.30 -0.43 1,336 14 49.00 1.44 1.57 1.23 0 128 0
June 20, 2025 0.64 0.78 0.72 -0.42 748 125 50.00 1.97 2.15 1.92 0.23 210 26
June 20, 2025 0.22 0.26 0.23 -0.17 1,653 104 52.00 3.55 3.75 3.05 0 213 0
June 20, 2025 0.05 0.14 0.07 -0.09 1,553 5 54.00 5.35 5.65 4.85 0 132 0
June 20, 2025 0.02 0.19 0.05 -0.07 388 4 55.00 6.30 6.60 5.80 0 562 0
June 20, 2025 0.05 0.16 0.08 -0.02 7,286 2 56.00 7.30 7.60 6.75 0 685 0
June 20, 2025 0 0.16 0.05 -0.04 524 10 58.00 9.25 9.65 8.80 0 158 0
June 20, 2025 0 0.16 0.05 0 627 0 60.00 11.25 11.65 10.75 0 137 0
June 20, 2025 0 0.15 0.09 0 7,232 0 62.00 13.25 13.65 12.75 0 0 0
June 20, 2025 0 0.15 0.09 0 25 0 64.00 15.25 15.55 14.75 0 44 0
June 20, 2025 0 0.16 0.09 0 158 0 65.00 16.25 16.55 15.75 0 69 0
June 20, 2025 0 0.16 0.09 0 5 0 66.00 17.25 17.55 16.75 0 0 0
June 20, 2025 0 0.16 0.09 0 2 0 68.00 19.25 19.55 18.75 0 10 0
June 20, 2025 0 0.16 0.09 0 0 0 70.00 21.25 21.55 20.75 0 0 0
July 18, 2025 15.00 15.20 16.00 0 0 0 34.00 0.02 0.24 0.15 0 0 0
July 18, 2025 14.00 14.20 15.00 0 0 0 35.00 0.06 0.26 0.17 0 0 0
July 18, 2025 13.00 13.20 14.00 0 0 0 36.00 0.02 0.26 0.20 0 0 0
July 18, 2025 12.00 12.25 13.00 0 0 0 37.00 0.02 0.32 0.22 0 8 0
July 18, 2025 11.05 11.25 12.05 0 10 0 38.00 0.04 0.32 0.24 0 0 0
July 18, 2025 10.00 10.20 11.05 0 0 0 39.00 0.08 0.38 0.28 0 30 0
July 18, 2025 9.05 9.25 10.05 0 0 0 40.00 0.22 0.33 0.28 0 3,050 0
July 18, 2025 8.10 8.30 9.10 0 10 0 41.00 0.27 0.38 0.32 0 3 0
July 18, 2025 7.10 7.35 8.15 0 0 0 42.00 0.32 0.45 0.42 0 67 0
July 18, 2025 6.15 6.40 7.20 0 0 0 43.00 0.39 0.54 0.45 0 17 0
July 18, 2025 5.25 5.50 6.25 0 18 0 44.00 0.51 0.67 0.56 0.01 124 100
July 18, 2025 4.40 4.55 5.35 0 7 0 45.00 0.67 0.80 0.75 0.06 95 7
July 18, 2025 3.60 3.75 4.50 0 13 0 46.00 0.89 1.04 0.91 0.06 320 31
July 18, 2025 2.88 3.05 3.65 0 20 0 47.00 1.15 1.33 1.09 0.01 26 4
July 18, 2025 2.20 2.38 2.90 0 70 0 48.00 1.50 1.66 1.35 -0.01 213 1
July 18, 2025 1.59 1.78 2.24 0 10 0 49.00 1.93 2.09 1.72 0 22 0
July 18, 2025 1.11 1.30 1.29 -0.39 122 1 50.00 2.38 2.60 2.50 0.33 81 1
July 18, 2025 0.47 0.63 0.65 -0.21 5,076 67 52.00 3.75 4.00 3.40 0 15 0
July 18, 2025 0.18 0.29 0.25 -0.13 542 10 54.00 5.40 5.75 5.40 0.45 54 2
July 18, 2025 0.06 0.25 0.06 -0.14 208 16 56.00 7.35 7.60 6.85 0 67 0
July 18, 2025 0.05 0.16 0.12 0 90 0 58.00 9.25 9.60 8.80 0 30 0
July 18, 2025 0 0.14 0.09 0 235 0 60.00 11.25 11.60 10.80 0 0 0
July 18, 2025 0 0.16 0.09 0 21 0 62.00 13.25 13.60 12.75 0 9 0
July 18, 2025 0 0.16 0.09 0 19 0 64.00 15.25 15.55 14.75 0 0 0
July 18, 2025 0 0.12 0.09 0 0 0 66.00 17.25 17.55 16.75 0 0 0
July 18, 2025 0 0.12 0.09 0 2 0 68.00 19.25 19.55 18.75 0 0 0
July 18, 2025 0 0.12 0.09 0 0 0 70.00 21.30 21.55 20.75 0 0 0
August 15, 2025 15.00 15.25 16.00 0 0 0 34.00 0.20 0.36 0.26 0 0 0
August 15, 2025 14.00 14.25 15.05 0 0 0 35.00 0.02 0.40 0.29 0 0 0
August 15, 2025 13.05 13.25 14.05 0 0 0 36.00 0.04 0.42 0.32 0 0 0
August 15, 2025 12.05 12.30 13.10 0 0 0 37.00 0.07 0.45 0.36 0 0 0
August 15, 2025 11.05 11.30 12.15 0 0 0 38.00 0.26 0.35 0.33 0 0 0
August 15, 2025 10.10 10.35 11.10 0 0 0 39.00 0.32 0.40 0.37 0 68 0
August 15, 2025 9.15 9.40 10.20 0 0 0 40.00 0.38 0.47 0.40 0 35 20
August 15, 2025 8.20 8.45 9.25 0 0 0 41.00 0.45 0.55 0.50 0 37 0
August 15, 2025 7.30 7.50 8.25 0 20 0 42.00 0.55 0.65 0.58 0 31 0
August 15, 2025 6.40 6.60 7.35 0 60 0 43.00 0.67 0.78 0.70 0 60 0
August 15, 2025 5.60 5.80 6.50 0 0 0 44.00 0.83 0.95 0.82 0 0 0
August 15, 2025 4.80 5.00 5.65 0 10 0 45.00 1.02 1.14 1.01 0 3 0
August 15, 2025 4.05 4.20 4.85 0 10 0 46.00 1.28 1.39 1.22 0 27 0
August 15, 2025 3.35 3.50 3.65 -0.45 73 10 47.00 1.57 1.72 1.47 0 71 0
August 15, 2025 2.73 2.88 3.15 -0.25 62 1 48.00 1.92 2.05 1.78 0 17 0
August 15, 2025 2.17 2.30 2.77 0 19 0 49.00 2.33 2.52 2.16 0 16 0
August 15, 2025 1.66 1.79 1.58 -0.63 114 1 50.00 2.84 3.00 2.62 0 73 0
August 15, 2025 0.89 1.03 0.95 -0.38 53 6 52.00 4.10 4.30 3.75 0 10 0
August 15, 2025 0.43 0.49 0.50 -0.23 155 10 54.00 5.65 5.85 5.20 0 1 0
August 15, 2025 0.20 0.30 0.31 -0.07 293 60 56.00 7.35 7.75 7.00 0 20 0
August 15, 2025 0.02 0.30 0.24 0 39 0 58.00 9.30 9.70 8.85 0 0 0
August 15, 2025 0.02 0.24 0.15 0 6 0 60.00 11.20 11.65 10.80 0 0 0
August 15, 2025 0.01 0.22 0.11 0 55 0 62.00 13.25 13.60 12.80 0 0 0
August 15, 2025 0 0.20 0.09 0 0 0 64.00 15.25 15.65 14.80 0 0 0
August 15, 2025 0 0.20 0.09 0 0 0 66.00 17.25 17.65 16.80 0 0 0
August 15, 2025 0 0.20 0.18 0.09 45 1 68.00 19.25 19.65 18.80 0 0 0
September 19, 2025 15.00 15.25 16.05 0 0 0 34.00 0.07 0.51 0.38 0 0 0
September 19, 2025 14.00 14.30 15.05 0 0 0 35.00 0.11 0.55 0.42 0 0 0
September 19, 2025 13.00 13.25 14.10 0 0 0 36.00 0.30 0.42 0.40 0 10 0
September 19, 2025 12.00 12.35 13.10 0 0 0 37.00 0.36 0.49 0.45 0 0 0
September 19, 2025 11.10 11.35 12.20 0 0 0 38.00 0.42 0.54 0.50 0 100 0
September 19, 2025 10.15 10.40 11.25 0 0 0 39.00 0.48 0.63 0.63 0 0 0
September 19, 2025 9.20 9.50 10.30 0 35 0 40.00 0.56 0.72 0.66 0 235 0
September 19, 2025 8.30 8.55 9.40 0 0 0 41.00 0.67 0.84 0.76 0 3 0
September 19, 2025 7.40 7.75 8.45 0 7 0 42.00 0.81 0.99 0.90 0.02 9 6
September 19, 2025 6.60 6.90 7.60 0 0 0 43.00 0.98 1.19 1.03 0 10 0
September 19, 2025 5.80 6.10 6.70 0 13 0 44.00 1.17 1.40 1.24 0 46 0
September 19, 2025 5.05 5.30 5.90 0 7 0 45.00 1.43 1.65 1.50 0.06 63 2
September 19, 2025 4.35 4.55 5.10 0 42 0 46.00 1.72 1.94 1.71 0 34 0
September 19, 2025 3.60 3.90 4.40 0 1,010 0 47.00 2.05 2.29 2.01 0 37 0
September 19, 2025 2.98 3.25 2.95 -0.80 28 10 48.00 2.45 2.70 2.37 0 118 0
September 19, 2025 2.41 2.71 2.53 -0.62 63 12 49.00 2.94 3.15 2.78 0 0 0
September 19, 2025 1.91 2.22 2.14 -0.43 146 1 50.00 3.40 3.65 3.30 0 378 0
September 19, 2025 1.12 1.42 1.69 0 81 0 52.00 4.70 4.95 4.40 0 150 0
September 19, 2025 0.61 0.84 1.03 0 191 0 54.00 6.20 6.50 5.85 0 0 0
September 19, 2025 0.46 0.66 0.79 0 437 0 55.00 6.95 7.25 6.60 0 96 0
September 19, 2025 0.32 0.51 0.61 0 12 0 56.00 7.90 8.15 7.45 0 0 0
September 19, 2025 0.16 0.31 0.19 -0.18 10 1 58.00 9.60 10.00 9.20 0 20 0
September 19, 2025 0.02 0.34 0.24 0 285 0 60.00 11.45 11.90 11.10 0 32 0
September 19, 2025 0.02 0.28 0.16 0 6 0 62.00 13.40 13.80 13.05 0 0 0
September 19, 2025 0.02 0.26 0.12 0 0 0 64.00 15.30 15.75 14.95 0 0 0
September 19, 2025 0.01 0.24 0.11 0 96 0 65.00 16.35 16.75 15.95 0 61 0
September 19, 2025 0 0.24 0.10 0 0 0 66.00 17.25 17.75 16.95 0 0 0
September 19, 2025 0 0.22 0.09 0 50 0 68.00 19.30 19.75 18.90 0 0 0
September 19, 2025 0 0.22 0.09 0 32 0 70.00 21.20 21.70 20.90 0 10 0
October 17, 2025 14.95 15.30 16.05 0 0 0 34.00 0.14 0.58 0.46 0 0 0
October 17, 2025 14.00 14.30 15.10 0 0 0 35.00 0.37 0.47 0.45 0 0 0
October 17, 2025 13.05 13.40 14.15 0 0 0 36.00 0.42 0.53 0.51 0 0 0
October 17, 2025 12.10 12.35 13.20 0 0 0 37.00 0.48 0.60 0.55 0 0 0
October 17, 2025 11.05 11.45 12.20 0 0 0 38.00 0.56 0.67 0.63 0 0 0
October 17, 2025 10.20 10.50 11.30 0 0 0 39.00 0.63 0.76 0.71 0 0 0
October 17, 2025 9.30 9.65 10.40 0 0 0 40.00 0.74 0.87 0.81 0 30 0
October 17, 2025 8.40 8.70 9.50 0 0 0 41.00 0.87 1.02 0.93 0 0 0
October 17, 2025 7.55 7.85 8.60 0 0 0 42.00 1.02 1.18 1.10 0 15 0
October 17, 2025 6.80 7.05 7.70 0 0 0 43.00 1.21 1.37 1.23 0 0 0
October 17, 2025 5.95 6.25 6.90 0 0 0 44.00 1.43 1.61 1.43 0 0 0
October 17, 2025 5.20 5.55 6.10 0 0 0 45.00 1.68 1.88 1.69 0 1 0
October 17, 2025 4.55 4.80 5.35 0 0 0 46.00 1.98 2.16 1.96 0 7 0
October 17, 2025 3.90 4.15 4.65 0 0 0 47.00 2.33 2.51 2.53 0.26 2 12
October 17, 2025 3.30 3.50 3.35 -0.65 7 12 48.00 2.73 2.92 2.63 0 0 0
October 17, 2025 2.72 2.97 3.40 0 0 0 49.00 3.25 3.45 3.10 0.05 0 19
October 17, 2025 2.23 2.49 2.87 0 4 0 50.00 3.75 3.95 3.55 0 10 0
October 17, 2025 1.45 1.68 1.97 0 30 0 52.00 5.00 5.20 4.70 0 5 0
October 17, 2025 0.89 1.07 1.05 -0.25 22 1 54.00 6.30 6.65 6.05 0 0 0
October 17, 2025 0.52 0.68 0.83 0 18 0 56.00 8.00 8.25 7.60 0 0 0
October 17, 2025 0.30 0.43 0.51 0 5 0 58.00 9.50 10.05 9.35 0 0 0
October 17, 2025 0.15 0.36 0.36 0 1 0 60.00 11.40 11.95 11.20 0 0 0
October 17, 2025 0.02 0.28 0.31 0 0 0 62.00 13.30 13.90 13.10 0 0 0
November 21, 2025 10.40 10.75 11.45 0 0 0 39.00 0.81 0.95 0.85 -0.05 0 5
November 21, 2025 9.45 9.85 10.65 0 0 0 40.00 0.92 1.08 1.02 0 0 0
November 21, 2025 8.60 9.00 9.70 0 0 0 41.00 1.07 1.24 1.18 0 0 0
November 21, 2025 7.85 8.20 8.90 0 0 0 42.00 1.25 1.43 1.34 0 0 0
November 21, 2025 7.05 7.35 8.10 0 0 0 43.00 1.46 1.66 1.53 0 0 0
November 21, 2025 6.30 6.60 7.30 0 0 0 44.00 1.70 1.92 1.75 0 0 0
November 21, 2025 5.55 5.85 6.55 0 0 0 45.00 1.96 2.21 2.00 0 0 0
November 21, 2025 4.90 5.15 5.75 0 0 0 46.00 2.28 2.55 2.30 0 0 0
November 21, 2025 4.25 4.55 5.10 0 0 0 47.00 2.64 2.92 2.61 0 0 0
November 21, 2025 3.70 3.95 4.45 0 0 0 48.00 3.05 3.30 2.97 0 0 0
November 21, 2025 3.15 3.40 3.85 0 0 0 49.00 3.55 3.80 3.40 0 0 0
November 21, 2025 2.66 2.90 3.30 0 0 0 50.00 4.00 4.30 3.95 0 0 0
November 21, 2025 1.84 2.06 2.47 0 0 0 52.00 5.15 5.50 5.05 0 0 0
November 21, 2025 1.21 1.42 1.40 -0.33 0 3 54.00 6.50 6.90 6.35 0 0 0
November 21, 2025 0.77 0.95 1.17 0 0 0 56.00 8.05 8.45 7.80 0 0 0
November 21, 2025 0.47 0.64 0.78 0 0 0 58.00 9.55 10.25 9.50 0 0 0
November 21, 2025 0.29 0.44 0.55 0 0 0 60.00 11.55 12.10 11.30 0 0 0
November 21, 2025 0.02 0.39 0.37 0 0 0 62.00 13.40 13.95 13.15 0 0 0
December 19, 2025 15.00 15.40 16.15 0 0 0 34.00 0.51 0.64 0.60 0 3 0
December 19, 2025 13.10 13.45 14.20 0 0 0 36.00 0.65 0.80 0.76 0 10 0
December 19, 2025 11.20 11.60 12.35 0 0 0 38.00 0.84 1.02 0.95 0 0 0
December 19, 2025 9.50 9.85 10.55 0 21 0 40.00 1.12 1.30 1.20 0 56 0
December 19, 2025 7.85 8.25 8.85 0 5 0 42.00 1.49 1.76 1.55 0 0 0
December 19, 2025 6.35 6.70 7.25 0 0 0 44.00 1.99 2.22 2.05 0.01 10 10
December 19, 2025 5.65 6.00 6.50 0 13 0 45.00 2.29 2.53 2.32 0 13 0
December 19, 2025 5.00 5.30 5.80 0 50 0 46.00 2.65 2.89 2.63 0 2 0
December 19, 2025 3.75 4.10 4.55 0 16 0 48.00 3.50 3.70 3.40 0 78 0
December 19, 2025 2.75 3.00 3.45 0 105 0 50.00 4.50 4.80 4.35 0 56 0
December 19, 2025 1.05 1.30 1.52 0 101 0 55.00 7.75 8.15 7.50 0 75 0
December 19, 2025 0.34 0.52 0.59 0 236 0 60.00 11.20 12.30 11.60 0 98 0
December 19, 2025 0.10 0.28 0.28 0 253 0 65.00 16.55 17.05 16.25 0 149 0
December 19, 2025 0 0.17 0.13 0 21 0 70.00 21.35 21.90 21.05 0 0 0
January 16, 2026 28.90 29.30 30.05 0 11 0 20.00 0.02 0.34 0.19 0 50 0
January 16, 2026 23.90 24.30 25.00 0 10 0 25.00 0.11 0.49 0.34 0 165 0
January 16, 2026 18.95 19.35 20.15 0 22 0 30.00 0.35 0.65 0.55 0 1,389 0
January 16, 2026 15.05 15.45 16.15 0 0 0 34.00 0.60 0.77 0.75 0 0 0
January 16, 2026 14.10 14.45 15.20 0 30 0 35.00 0.68 0.85 0.82 0 10,169 0
January 16, 2026 13.15 13.60 14.30 0 0 0 36.00 0.78 0.95 0.90 0 0 0
January 16, 2026 11.35 11.70 12.45 0 0 0 38.00 0.98 1.17 1.07 0 200 0
January 16, 2026 9.55 9.95 9.80 -0.85 785 6 40.00 1.24 1.47 1.37 0 1,058 0
January 16, 2026 7.95 8.35 9.00 0 30 0 42.00 1.60 1.88 1.71 0 50 0
January 16, 2026 7.20 7.55 7.50 -0.70 10 1 43.00 1.83 2.12 1.93 0 69 0
January 16, 2026 5.75 6.10 6.65 0 370 0 45.00 2.39 2.72 2.49 0 10,010 0
January 16, 2026 2.91 3.25 3.60 0 1,500 0 50.00 4.60 4.90 4.50 0 2,246 0
January 16, 2026 1.93 2.27 2.55 0 2,249 0 52.50 6.05 6.50 5.95 0 2,247 0
January 16, 2026 1.77 2.10 2.35 0 31 0 53.00 6.40 6.85 6.25 0 2,514 0
January 16, 2026 1.48 1.80 2.02 0 40 0 54.00 7.10 7.50 6.90 0 110 0
January 16, 2026 1.30 1.49 1.45 -0.26 2,186 2 55.00 7.85 8.25 7.65 0 2,216 0
January 16, 2026 0.43 0.63 0.60 -0.11 2,521 10 60.00 11.35 12.50 11.70 0 1,281 0
January 16, 2026 0 0.19 0.19 0 353 0 70.00 21.30 21.95 21.05 0 95 0
January 16, 2026 0.01 0.13 0.10 0 267 0 80.00 31.10 31.75 30.75 0 60 0
March 20, 2026 15.05 15.45 16.20 0 0 0 34.00 0.80 0.98 0.92 0 5 0
March 20, 2026 13.20 13.65 14.35 0 0 0 36.00 1.04 1.22 1.14 0 0 0
March 20, 2026 11.35 11.85 12.55 0 0 0 38.00 1.29 1.52 1.39 0 0 0
March 20, 2026 9.75 10.25 10.80 0 14 0 40.00 1.63 1.91 1.72 0 1 0
March 20, 2026 8.20 8.70 9.20 0 0 0 42.00 2.10 2.40 2.17 0 0 0
March 20, 2026 6.75 7.20 7.70 0 7 0 44.00 2.66 2.99 2.70 0 1 0
March 20, 2026 5.45 5.95 6.35 0 30 0 46.00 3.40 3.70 3.40 0 6 0
March 20, 2026 4.35 4.80 5.10 0 25 0 48.00 4.25 4.60 4.20 0 30 0
March 20, 2026 3.35 3.80 4.05 0 10 0 50.00 5.25 5.65 5.15 0 3 0
March 20, 2026 1.61 1.85 2.10 0 48 0 55.00 8.45 8.90 8.20 0 23 0
March 20, 2026 0.64 0.89 0.98 0 51 0 60.00 12.40 12.80 12.15 0 0 0
March 20, 2026 0.29 0.44 0.54 0 20 0 65.00 16.85 17.55 16.55 0 20 0
June 19, 2026 15.10 15.60 16.30 0 0 0 34.00 1.08 1.27 1.20 0 5 0
June 19, 2026 13.30 13.80 14.50 0 0 0 36.00 1.29 1.57 1.45 0 0 0
June 19, 2026 11.50 12.10 12.70 0 0 0 38.00 1.61 1.94 1.78 0 0 0
June 19, 2026 8.40 9.05 9.50 0 0 0 42.00 2.56 2.96 2.67 0 0 0
June 19, 2026 7.70 8.35 8.75 0 0 0 43.00 2.86 3.20 2.96 0 10 0
June 19, 2026 7.05 7.65 8.05 0 1 0 44.00 3.20 3.65 3.30 0 5 0
June 19, 2026 3.80 4.25 4.55 0 19 0 50.00 5.95 6.40 5.80 0 10 0
June 19, 2026 2.97 3.45 3.70 0 10 0 52.00 7.05 7.60 6.95 0 5 0
June 19, 2026 2.01 2.40 2.60 0 156 0 55.00 9.05 9.55 8.85 0 15 0
January 15, 2027 18.55 19.65 20.20 0 24 0 30.00 0.79 1.60 1.42 0 5 0
January 15, 2027 16.65 17.70 18.35 0 30 0 32.00 1.31 1.79 1.69 0 25 0
January 15, 2027 15.75 16.80 17.40 0 0 0 33.00 0.53 2.25 1.75 0 2 0
January 15, 2027 14.85 16.00 16.50 0 0 0 34.00 0.71 2.45 1.91 0 10 0
January 15, 2027 14.00 15.10 15.60 0 18 0 35.00 0.91 2.65 2.11 0 16,075 0
January 15, 2027 12.05 13.55 13.90 0 0 0 37.00 1.37 3.10 2.51 0 8 0
January 15, 2027 9.55 11.30 11.60 0 161 0 40.00 1.91 3.60 3.25 0 17,501 0
January 15, 2027 8.85 10.60 10.90 0 0 0 41.00 2.24 3.95 3.55 0 10 0
January 15, 2027 7.90 9.85 10.15 0 31 0 42.00 2.59 4.30 3.90 0 300 0
January 15, 2027 7.30 9.20 9.45 0 5 0 43.00 3.85 4.60 4.20 0 7 0
January 15, 2027 7.45 8.60 8.85 0 10 0 44.00 4.25 5.00 4.60 0 15 0
January 15, 2027 6.15 8.05 7.60 -0.60 3 1 45.00 3.75 5.55 5.05 0.05 10,000 5
January 15, 2027 3.70 5.60 5.15 -0.50 652 10 50.00 6.25 8.05 7.30 0 5,548 0
January 15, 2027 2.78 4.60 4.25 -0.35 706 10 52.50 7.75 9.55 8.75 0 6,704 0
January 15, 2027 2.61 4.40 4.40 0 15 0 53.00 8.05 9.90 9.05 0 8,000 0
January 15, 2027 2.28 4.05 4.05 0 1 0 54.00 8.70 10.50 9.65 0 11 0
January 15, 2027 2.61 3.40 3.35 -0.40 1,751 50 55.00 9.35 11.20 10.30 0 7,721 0
January 15, 2027 0.72 2.49 2.39 0 654 0 60.00 12.95 14.70 13.85 0 236 0
January 15, 2027 0.31 0.80 0.60 -0.34 31 2 70.00 21.15 23.00 22.15 0 4 0
January 15, 2027 0.02 0.49 0.41 0 43 0 80.00 31.15 32.35 31.30 0 80 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.