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 7, 2021 at 2:13 p.m.   (Real-time)

  • Last price: 31.670
  • Net change: 0.570
  • Bid price: 31.670
  • Ask price: 31.680
  • 30-day historical volatility: 49.55%
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: 118,980
Volume: 2,516
Open interest: 96,062
Volume: 1,588
December 10, 2021 (Weekly) 3.05 3.30 0 0 0 0 28.50 0 0.07 0.24 0 24 0
December 10, 2021 (Weekly) 2.64 2.78 2.80 1.25 41 19 29.00 0.01 0.09 0 0 0 0
December 10, 2021 (Weekly) 2.10 2.29 1.24 0 126 0 29.50 0.02 0.10 0.17 -0.18 52 1
December 10, 2021 (Weekly) 1.59 1.82 1.30 0 85 0 30.00 0.04 0.10 0.76 0 75 0
December 10, 2021 (Weekly) 1.17 1.33 1.00 0 39 0 30.50 0.08 0.13 0.12 -0.18 122 20
December 10, 2021 (Weekly) 0.78 0.88 0.60 0 102 0 31.00 0.14 0.21 0.36 0 186 0
December 10, 2021 (Weekly) 0.44 0.51 0.78 0.27 140 10 31.50 0.28 0.34 0.24 -0.86 149 62
December 10, 2021 (Weekly) 0.20 0.25 0.22 0 5,063 185 32.00 0.54 0.61 0.45 -1.46 122 25
December 10, 2021 (Weekly) 0.07 0.13 0.20 0.10 370 30 32.50 0.90 0.98 0.72 -0.64 106 10
December 10, 2021 (Weekly) 0.01 0.06 0.11 0 245 0 33.00 1.29 1.47 1.12 -0.68 56 55
December 10, 2021 (Weekly) 0 0.06 0.13 0 86 0 33.50 1.79 1.96 3.15 0 20 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 130 0 34.00 2.29 2.43 3.45 0 110 0
December 10, 2021 (Weekly) 0 0.06 0.06 0 174 0 34.50 2.79 2.91 3.90 0 62 0
December 10, 2021 (Weekly) 0 0.05 0.04 0 50 0 35.00 3.25 3.45 4.45 0 70 0
December 10, 2021 (Weekly) 0 0.05 0 0 0 0 35.50 3.75 3.95 4.90 0 80 0
December 10, 2021 (Weekly) 0 0.05 0 0 0 0 36.00 4.25 4.50 5.40 0 55 0
December 24, 2021 (Weekly) 3.20 3.40 0 0 0 0 28.50 0.15 0.22 0.35 0 63 0
December 24, 2021 (Weekly) 2.87 2.95 0 0 0 0 29.00 0.20 0.26 0.80 0 19 0
December 24, 2021 (Weekly) 2.43 2.53 1.98 0 15 0 29.50 0.26 0.31 0.91 0 46 0
December 24, 2021 (Weekly) 1.99 2.10 0 0 0 0 30.00 0.34 0.41 0.42 -0.62 81 10
December 24, 2021 (Weekly) 1.62 1.71 1.27 0 5 0 30.50 0.47 0.52 0.79 0 64 0
December 24, 2021 (Weekly) 1.28 1.38 0.97 0 41 0 31.00 0.64 0.69 0.55 -0.43 131 10
December 24, 2021 (Weekly) 0.98 1.05 1.03 0 149 0 31.50 0.84 0.89 0.80 -0.40 332 27
December 24, 2021 (Weekly) 0.72 0.78 0.70 0 90 0 32.00 1.05 1.13 1.09 -0.99 267 20
December 24, 2021 (Weekly) 0.52 0.57 0.71 0.06 97 39 32.50 1.35 1.44 1.40 -0.59 118 80
December 24, 2021 (Weekly) 0.37 0.41 0.43 -0.05 144 62 33.00 1.70 1.79 1.77 -0.47 36 80
December 24, 2021 (Weekly) 0.26 0.29 0.32 -0.03 148 107 33.50 2.07 2.17 2.58 0 36 0
December 24, 2021 (Weekly) 0.18 0.21 0.26 0 41 0 34.00 2.49 2.58 2.96 0 16 0
December 24, 2021 (Weekly) 0.12 0.17 0.30 0 53 0 34.50 2.94 3.05 3.45 0 16 0
December 24, 2021 (Weekly) 0.07 0.13 0.09 0 36 0 35.00 3.35 3.55 3.30 3.30 0 40
December 24, 2021 (Weekly) 0.04 0.10 0.18 0 30 0 35.50 3.80 4.05 4.90 0 30 0
December 24, 2021 (Weekly) 0.01 0.10 0 0 0 0 36.00 4.30 4.55 5.00 0 15 0
December 31, 2021 (Weekly) 3.35 3.55 3.15 0 26 0 28.50 0.26 0.30 0.25 -0.15 30 25
December 31, 2021 (Weekly) 2.95 3.05 2.29 0 33 0 29.00 0.32 0.35 0.34 0.34 0 8
December 31, 2021 (Weekly) 2.54 2.65 1.84 0 16 0 29.50 0.39 0.45 0 0 0 0
December 31, 2021 (Weekly) 2.14 2.25 1.56 0 16 0 30.00 0.49 0.56 0.50 -0.32 10 30
December 31, 2021 (Weekly) 1.77 1.87 0 0 0 0 30.50 0.60 0.69 0.66 0.66 0 21
December 31, 2021 (Weekly) 1.44 1.54 1.14 0 3 0 31.00 0.77 0.85 0 0 0 0
December 31, 2021 (Weekly) 1.15 1.25 1.40 0.14 51 10 31.50 0.97 1.05 1.00 -0.31 75 2
December 31, 2021 (Weekly) 0.90 0.98 1.12 0.15 117 9 32.00 1.22 1.30 1.52 0 10 0
December 31, 2021 (Weekly) 0.69 0.77 0 0 0 0 32.50 1.51 1.59 1.82 0 10 0
December 31, 2021 (Weekly) 0.52 0.59 0.54 -0.11 20 33 33.00 1.84 1.92 1.85 -0.40 23 16
December 17, 2021 13.50 13.75 14.05 0 0 0 18.00 0 0.05 0.06 0 48 0
December 17, 2021 13.00 13.25 13.65 0 0 0 18.50 0 0.05 0.07 0 130 0
December 17, 2021 12.50 12.75 12.75 0 0 0 19.00 0 0.05 0 0 95 0
December 17, 2021 12.00 12.25 12.65 0 0 0 19.50 0 0.05 0.07 0 22 0
December 17, 2021 11.50 11.75 10.30 0 702 0 20.00 0 0.04 0.11 0 150 0
December 17, 2021 11.00 11.25 11.65 0 0 0 20.50 0 0.05 0.07 0 89 0
December 17, 2021 10.50 10.75 11.15 0 0 0 21.00 0 0.05 0.08 0 204 0
December 17, 2021 10.00 10.25 10.60 0 0 0 21.50 0 0.05 0.08 0 26 0
December 17, 2021 9.60 9.75 10.10 0 0 0 22.00 0 0.05 0.01 0 403 0
December 17, 2021 9.00 9.25 9.65 0 0 0 22.50 0 0.06 0.09 0 38 0
December 17, 2021 8.55 8.75 8.00 0 70 0 23.00 0.01 0.05 0.10 0 378 0
December 17, 2021 8.10 8.25 7.90 0 7 0 23.50 0 0.07 0.10 0 46 0
December 17, 2021 7.60 7.80 9.60 0 200 0 24.00 0 0.07 0.15 0 278 0
December 17, 2021 7.10 7.30 7.60 0 0 0 24.50 0 0.09 0.10 0 224 0
December 17, 2021 6.60 6.80 6.50 0 115 0 25.00 0 0.09 0.08 0 348 0
December 17, 2021 5.55 5.80 5.50 0 23 0 26.00 0.01 0.10 0.18 0 845 0
December 17, 2021 4.55 4.80 4.95 0.40 101 8 27.00 0.03 0.10 0.15 0 696 0
December 17, 2021 3.65 3.95 3.15 0 401 0 28.00 0.06 0.13 0.13 0 664 0
December 17, 2021 2.74 2.85 2.60 0 330 0 29.00 0.10 0.15 0.25 0 7,700 0
December 17, 2021 1.85 1.97 2.20 0.50 4,664 4 30.00 0.20 0.25 0.24 -0.15 5,578 1
December 17, 2021 1.05 1.18 1.25 0.10 515 68 31.00 0.43 0.48 0.40 -0.38 712 37
December 17, 2021 0.50 0.58 0.75 0.22 3,790 106 32.00 0.85 0.92 0.77 -0.48 623 86
December 17, 2021 0.21 0.25 0.21 -0.09 1,760 60 33.00 1.54 1.62 1.44 -1.61 193 37
December 17, 2021 0.07 0.12 0.10 0.01 2,360 32 34.00 2.34 2.47 2.49 -0.31 370 40
December 17, 2021 0.05 0.09 0.06 -0.04 8,589 176 35.00 3.30 3.55 4.30 0 59 0
December 17, 2021 0 0.08 0.08 0 859 0 36.00 4.25 4.45 5.10 0 119 0
December 17, 2021 0.02 0.07 0.11 0 447 0 37.00 5.25 5.45 5.65 0 170 0
December 17, 2021 0 0.07 0.06 0 450 0 38.00 6.25 6.50 7.50 0 115 0
December 17, 2021 0 0.06 0.08 0 0 0 39.00 7.25 7.40 7.45 0 174 0
December 17, 2021 0 0.06 0.01 0 206 0 40.00 8.25 8.40 8.55 0 240 0
December 17, 2021 0 0.06 0 0 0 0 41.00 9.25 9.50 9.30 0 30 0
January 21, 2022 18.50 19.15 18.80 0 44 0 13.00 0 0.09 0.01 -0.06 312 50
January 21, 2022 17.50 18.15 18.30 0 38 0 14.00 0 0.10 0.45 0 798 0
January 21, 2022 16.50 17.15 17.35 0 11 0 15.00 0 0.10 0.33 0 209 0
January 21, 2022 15.55 16.20 15.50 0 174 0 16.00 0 0.10 0.25 0 105 0
January 21, 2022 14.55 15.20 15.35 0 113 0 17.00 0.01 0.10 0.09 0 298 0
January 21, 2022 13.65 13.80 12.95 0 54 0 18.00 0.03 0.12 0.10 0 471 0
January 21, 2022 13.15 13.30 12.10 0 33 0 18.50 0.03 0.13 0.13 0 45 0
January 21, 2022 12.65 12.85 12.00 0 10 0 19.00 0.04 0.13 0.10 0 330 0
January 21, 2022 12.05 12.70 12.80 0 0 0 19.50 0.03 0.15 0.25 0 8 0
January 21, 2022 11.60 11.85 10.10 0 260 0 20.00 0.10 0.12 0.16 0 1,494 0
January 21, 2022 11.20 11.35 11.50 -0.10 0 8 20.50 0.06 0.15 0.12 0 14 0
January 21, 2022 10.70 10.85 10.00 0 166 0 21.00 0.07 0.17 0.23 0 217 0
January 21, 2022 10.20 10.35 10.65 0 0 0 21.50 0.07 0.16 0.14 0 10 0
January 21, 2022 9.70 9.90 10.80 0 14 0 22.00 0.09 0.18 0.20 0 1,194 0
January 21, 2022 9.15 9.45 8.55 0 15 0 22.50 0.09 0.18 0.16 0 50 0
January 21, 2022 8.65 8.90 8.95 0 24 0 23.00 0.11 0.20 0.20 0 3,872 0
January 21, 2022 8.15 8.40 8.65 0 30 0 23.50 0.12 0.21 0.22 0 69 0
January 21, 2022 7.75 7.95 6.30 0 173 0 24.00 0.13 0.23 0.32 0 494 0
January 21, 2022 7.20 7.45 7.65 0 98 0 24.50 0.15 0.22 0.36 0 147 0
January 21, 2022 6.80 6.95 5.70 0 5,829 0 25.00 0.18 0.25 0.26 0 1,045 0
January 21, 2022 5.80 6.00 5.45 0 606 0 26.00 0.23 0.28 0.52 0 1,680 0
January 21, 2022 4.95 5.05 4.20 0 1,414 0 27.00 0.32 0.36 0.49 0 233 0
January 21, 2022 4.10 4.20 3.35 0 606 0 28.00 0.44 0.49 1.03 0 353 0
January 21, 2022 3.25 3.40 2.97 0 1,125 0 29.00 0.61 0.66 0.85 0 404 0
January 21, 2022 2.52 2.65 2.55 0.08 3,438 795 30.00 0.85 0.92 0.95 -0.21 835 2
January 21, 2022 1.90 1.98 2.15 0.59 536 5 31.00 1.23 1.27 1.27 -0.23 214 16
January 21, 2022 1.35 1.45 1.48 -0.01 1,152 5 32.00 1.71 1.75 1.60 -0.56 776 8
January 21, 2022 0.97 1.03 1.18 0.08 3,929 8 33.00 2.27 2.34 2.77 0 82 0
January 21, 2022 0.66 0.70 0.80 0.10 8,333 9 34.00 2.97 3.05 3.05 -0.50 704 12
January 21, 2022 0.44 0.47 0.50 0.04 1,304 44 35.00 3.70 3.85 4.70 0 140 0
January 21, 2022 0.29 0.32 0.34 -0.05 8,485 10 36.00 4.55 4.70 5.75 0 304 0
January 21, 2022 0.18 0.24 0.26 0.02 245 2 37.00 5.45 5.60 6.90 0 127 0
January 21, 2022 0.12 0.17 0.25 0 621 0 38.00 6.40 6.55 7.60 0 358 0
January 21, 2022 0.08 0.14 0.19 0 237 0 39.00 7.35 7.55 8.75 0 143 0
January 21, 2022 0.06 0.11 0.10 -0.01 5,116 1 40.00 8.35 8.50 9.85 0 3,224 0
January 21, 2022 0.05 0.10 0.08 0 28 0 41.00 9.35 9.50 10.50 0 83 0
January 21, 2022 0.04 0.10 0.08 0 452 0 42.00 10.30 10.50 11.50 0 204 0
January 21, 2022 0.02 0.11 0.23 0 167 0 44.00 12.30 12.55 12.55 0 37 0
January 21, 2022 0 0.10 0.08 0 1,311 0 46.00 14.25 14.60 14.55 0 77 0
January 21, 2022 0 0.10 0.10 0 44 0 48.00 16.30 16.50 16.55 0 24 0
January 21, 2022 0 0.10 0.29 0 126 0 50.00 18.20 18.50 18.50 0 100 0
January 21, 2022 0 0.10 0.19 0 3,142 0 60.00 28.20 28.50 28.50 0 3,018 0
February 18, 2022 13.20 13.40 12.55 0 78 0 18.50 0.10 0.19 0.18 0 59 0
February 18, 2022 12.70 12.90 13.20 2.10 15 20 19.00 0.11 0.21 0.15 0 10 0
February 18, 2022 12.20 12.40 12.40 -0.30 0 38 19.50 0.12 0.22 0.16 0 0 0
February 18, 2022 11.70 11.90 12.20 0 0 0 20.00 0.13 0.23 0.17 0 3 0
February 18, 2022 11.20 11.45 11.60 -0.10 0 10 20.50 0.14 0.23 0.19 0 0 0
February 18, 2022 10.80 11.00 11.15 0 0 0 21.00 0.15 0.23 0.20 0 0 0
February 18, 2022 10.25 10.50 12.40 0 5 0 21.50 0.16 0.23 0.22 0 15 0
February 18, 2022 9.75 10.00 10.15 0 55 0 22.00 0.17 0.24 0.33 0 220 0
February 18, 2022 9.30 9.50 9.65 0 11 0 22.50 0.19 0.25 0.37 0 39 0
February 18, 2022 8.80 9.00 9.20 0 210 0 23.00 0.21 0.28 0.44 0 60 0
February 18, 2022 8.30 8.55 7.40 0 35 0 23.50 0.24 0.31 0.47 0 65 0
February 18, 2022 7.90 8.10 7.05 0 157 0 24.00 0.27 0.34 0.53 0 18 0
February 18, 2022 7.40 7.60 6.65 0 100 0 24.50 0.31 0.37 0.63 0 46 0
February 18, 2022 7.00 7.10 6.20 0 210 0 25.00 0.35 0.39 0.70 0 94 0
February 18, 2022 6.10 6.30 5.20 0 181 0 26.00 0.45 0.49 0.76 0 194 0
February 18, 2022 5.25 5.40 4.70 0 181 0 27.00 0.58 0.63 1.10 0 222 0
February 18, 2022 4.45 4.55 3.75 0 182 0 28.00 0.76 0.81 0.81 -0.41 4,182 8
February 18, 2022 3.65 3.80 3.10 0 193 0 29.00 0.99 1.05 1.54 0 128 0
February 18, 2022 3.00 3.10 3.15 0 219 0 30.00 1.29 1.37 1.96 0 226 0
February 18, 2022 2.40 2.49 2.55 0 89 0 31.00 1.68 1.76 2.10 0 331 0
February 18, 2022 1.89 1.97 2.10 0.14 113 20 32.00 2.17 2.25 2.29 -0.28 473 300
February 18, 2022 1.46 1.54 1.59 0 304 0 33.00 2.74 2.83 2.80 -1.30 75 295
February 18, 2022 1.12 1.17 1.18 -0.06 179 17 34.00 3.35 3.50 3.75 0 55 0
February 18, 2022 0.84 0.90 0.98 0.05 310 20 35.00 4.10 4.25 4.70 0 57 0
February 18, 2022 0.63 0.68 0.75 0.01 178 4 36.00 4.90 5.00 4.05 0 52 0
February 18, 2022 0.47 0.51 0.55 0 47 0 37.00 5.70 5.85 6.10 0 53 0
February 18, 2022 0.34 0.38 0.48 0 40 0 38.00 6.60 6.75 6.95 0 16 0
February 18, 2022 0.25 0.29 0.30 -0.04 14 9 39.00 7.50 7.65 8.85 0 16 0
February 18, 2022 0.18 0.23 0.27 0 291 0 40.00 8.45 8.65 8.80 0 30 0
February 18, 2022 0.14 0.17 0.25 0 49 0 41.00 9.40 9.60 0 0 0 0
March 18, 2022 13.65 13.90 16.10 0 0 0 18.00 0.15 0.21 0.19 0 79 0
March 18, 2022 12.70 12.90 13.15 0 0 0 19.00 0.17 0.24 0.25 0 33 0
March 18, 2022 12.20 12.45 12.65 0 0 0 19.50 0.19 0.24 0.22 0 0 0
March 18, 2022 11.70 12.00 11.25 0 10 0 20.00 0.20 0.25 0.25 0 12 0
March 18, 2022 11.25 11.45 11.65 0 0 0 20.50 0.22 0.27 0.28 0 2,500 0
March 18, 2022 10.80 11.00 11.15 0 163 0 21.00 0.23 0.30 0.28 0 5,202 0
March 18, 2022 10.30 10.55 10.70 0 15 0 21.50 0.26 0.33 0.46 0 9 0
March 18, 2022 9.80 10.10 10.20 0 108 0 22.00 0.29 0.37 0.45 0 201 0
March 18, 2022 9.35 9.60 9.65 0 15 0 22.50 0.32 0.40 0.55 0 38 0
March 18, 2022 8.80 9.15 8.05 0 263 0 23.00 0.36 0.44 0.55 0 296 0
March 18, 2022 8.35 8.60 7.55 0 55 0 23.50 0.41 0.47 0.46 0 0 0
March 18, 2022 7.95 8.15 7.10 0 3,362 0 24.00 0.45 0.50 0.79 0 129 0
March 18, 2022 7.50 7.70 7.25 0 94 0 24.50 0.50 0.57 0.67 0 65 0
March 18, 2022 7.05 7.25 6.90 0 341 0 25.00 0.57 0.62 0.88 0 171 0
March 18, 2022 6.20 6.35 6.20 0 746 0 26.00 0.71 0.77 0.73 -0.47 156 3
March 18, 2022 5.35 5.55 4.55 0 67 0 27.00 0.88 0.95 1.15 0 82 0
March 18, 2022 4.60 4.75 4.60 0.65 441 100 28.00 1.13 1.20 1.90 0 5,118 0
March 18, 2022 3.90 4.00 4.05 0 182 0 29.00 1.42 1.50 1.73 0 138 0
March 18, 2022 3.25 3.35 3.55 0.75 1,007 80 30.00 1.78 1.88 2.83 0 264 0
March 18, 2022 2.68 2.76 2.70 0 348 0 31.00 2.23 2.33 2.28 -1.02 47 12
March 18, 2022 2.17 2.22 2.45 0.26 562 50 32.00 2.76 2.86 4.05 0 117 0
March 18, 2022 1.73 1.80 1.86 0.30 311 10 33.00 3.35 3.45 4.65 0 70 0
March 18, 2022 1.38 1.45 1.44 0.19 236 44 34.00 4.00 4.15 4.10 -1.20 154 2
March 18, 2022 1.09 1.16 1.19 0 247 0 35.00 4.70 4.85 5.55 0 67 0
March 18, 2022 0.86 0.92 0.96 0 387 0 36.00 5.50 5.65 6.45 0 367 0
March 18, 2022 0.67 0.73 0.84 0.02 73 31 37.00 6.30 6.45 7.25 0 148 0
March 18, 2022 0.53 0.58 0.65 0 222 0 38.00 7.15 7.30 8.05 0 81 0
March 18, 2022 0.41 0.46 0.45 0 21 0 39.00 8.05 8.20 7.70 0 53 0
March 18, 2022 0.32 0.36 0.40 0 146 0 40.00 8.95 9.10 9.60 0 61 0
March 18, 2022 0.25 0.29 0.33 0 52 0 41.00 9.90 10.15 10.80 0 45 0
April 14, 2022 9.85 10.15 8.90 0 45 0 22.00 0.38 0.47 0.51 0 18 0
April 14, 2022 9.40 9.65 9.70 0 10 0 22.50 0.42 0.52 0.48 0 0 0
April 14, 2022 8.85 9.25 8.70 0 55 0 23.00 0.48 0.56 0.53 0 2 0
April 14, 2022 8.40 8.80 8.70 0 40 0 23.50 0.53 0.61 0.59 0 0 0
April 14, 2022 8.05 8.25 8.30 0 8 0 24.00 0.58 0.67 0.65 0 10 0
April 14, 2022 7.60 7.80 6.95 0 111 0 24.50 0.64 0.72 0.71 0 15 0
April 14, 2022 7.15 7.35 7.90 0 61 0 25.00 0.72 0.79 1.18 0 1 0
April 14, 2022 6.35 6.50 5.70 0 186 0 26.00 0.89 0.96 0.98 0 0 0
April 14, 2022 5.55 5.70 5.65 0 156 0 27.00 1.10 1.18 1.22 0 26 0
April 14, 2022 4.80 4.95 5.50 0 91 0 28.00 1.37 1.45 1.72 0 97 0
April 14, 2022 4.10 4.25 3.90 0 102 0 29.00 1.69 1.77 1.75 -0.67 49 7
April 14, 2022 3.45 3.60 3.40 0 148 0 30.00 2.07 2.17 2.76 0 91 0
April 14, 2022 2.93 3.05 3.25 0.55 74 15 31.00 2.52 2.64 3.15 0 47 0
April 14, 2022 2.42 2.54 2.45 0 113 0 32.00 3.05 3.20 3.05 -0.30 30 7
April 14, 2022 2.00 2.12 2.00 0 130 0 33.00 3.60 3.75 4.65 0 85 0
April 14, 2022 1.66 1.75 1.55 0 108 0 34.00 4.25 4.45 4.80 0 20 0
April 14, 2022 1.36 1.44 1.45 0 74 0 35.00 4.95 5.10 4.90 -0.35 101 7
April 14, 2022 1.11 1.18 1.33 0 98 0 36.00 5.75 5.90 6.05 0 30 0
April 14, 2022 0.90 0.98 1.18 0 28 0 37.00 6.50 6.70 7.05 0 37 0
April 14, 2022 0.73 0.80 0.99 0 90 0 38.00 7.35 7.50 7.70 0 30 0
April 14, 2022 0.59 0.66 0.77 0 8 0 39.00 8.20 8.35 8.95 0 10 0
April 14, 2022 0.48 0.54 0.60 0 14 0 40.00 9.10 9.30 9.45 0 15 0
April 14, 2022 0.38 0.44 0.51 0 25 0 41.00 10.00 10.20 10.60 0 40 0
May 20, 2022 8.15 8.40 0 0 0 0 24.00 0.77 0.87 0.95 0 85 0
May 20, 2022 7.75 7.95 0 0 0 0 24.50 0.85 0.96 1.11 0 16 0
May 20, 2022 7.30 7.55 7.50 0 16 0 25.00 0.94 1.01 1.06 0 0 0
May 20, 2022 6.50 6.75 5.80 0 10 0 26.00 1.13 1.22 1.23 0 0 0
May 20, 2022 5.80 5.95 5.40 0 20 0 27.00 1.40 1.46 1.50 0 0 0
May 20, 2022 5.05 5.25 5.00 0 31 0 28.00 1.67 1.76 2.03 0 26 0
May 20, 2022 4.40 4.55 4.55 0 0 0 29.00 2.02 2.12 2.19 0 0 0
May 20, 2022 3.80 3.95 4.20 0.25 15 3 30.00 2.43 2.53 2.63 0 15 0
May 20, 2022 3.25 3.40 3.50 0.30 37 1 31.00 2.89 3.00 3.40 0 30 0
May 20, 2022 2.81 2.92 2.99 0 0 0 32.00 3.40 3.55 3.70 0 0 0
May 20, 2022 2.38 2.50 2.63 0 41 0 33.00 4.00 4.15 4.30 0 30 0
May 20, 2022 2.02 2.13 2.05 0 13 0 34.00 4.60 4.80 4.95 0 0 0
May 20, 2022 1.71 1.82 1.65 0 2 0 35.00 5.30 5.45 5.65 0 15 0
May 20, 2022 1.44 1.55 1.60 0 73 0 36.00 6.05 6.20 6.15 0 15 0
May 20, 2022 1.21 1.32 1.41 0 40 0 37.00 6.80 6.95 6.95 0 15 0
May 20, 2022 1.02 1.12 1.22 0 0 0 38.00 7.60 7.80 7.95 0 0 0
May 20, 2022 0.85 0.94 0.95 0 3 0 39.00 8.45 8.60 7.85 0 15 0
May 20, 2022 0.72 0.81 1.18 0 2 0 40.00 9.30 9.45 0 0 0 0
May 20, 2022 0.60 0.69 0 0 0 0 41.00 10.20 10.40 10.85 0 15 0
June 17, 2022 13.70 14.00 14.25 0 451 0 18.00 0.31 0.39 0.38 0 2,734 0
June 17, 2022 12.70 13.05 13.25 0 0 0 19.00 0.37 0.47 0.35 0 45 0
June 17, 2022 11.75 12.10 11.65 0 201 0 20.00 0.45 0.56 0.68 0 69 0
June 17, 2022 10.85 11.20 11.25 0 212 0 21.00 0.56 0.64 0.85 0 78 0
June 17, 2022 9.90 10.15 9.10 0 111 0 22.00 0.67 0.74 1.01 0 36 0
June 17, 2022 9.05 9.30 8.15 0 365 0 23.00 0.81 0.90 1.00 0 162 0
June 17, 2022 8.20 8.45 0 0 88 2 24.00 0.98 1.04 1.20 0 2,666 0
June 17, 2022 7.40 7.60 0 0 106 2 25.00 1.18 1.24 1.43 0 254 0
June 17, 2022 6.65 6.80 6.10 0 164 0 26.00 1.43 1.50 1.70 0 114 0
June 17, 2022 5.15 5.35 5.55 0.30 251 5 28.00 2.04 2.11 2.04 -0.51 304 10
June 17, 2022 3.95 4.10 4.15 0 310 109 30.00 2.84 2.95 3.05 0 20 0
June 17, 2022 2.98 3.10 2.70 0 188 0 32.00 3.85 4.05 4.15 0 76 0
June 17, 2022 2.21 2.32 2.45 0 124 0 34.00 5.10 5.30 5.55 0 30 0
June 17, 2022 1.90 2.01 1.99 -0.07 272 9 35.00 5.80 6.00 6.90 0 37 0
June 17, 2022 1.62 1.74 2.37 0 56 0 36.00 6.55 6.70 6.90 0 15 0
June 17, 2022 1.39 1.50 1.50 0 30 0 37.00 7.30 7.50 8.20 0 50 0
June 17, 2022 1.19 1.30 1.35 0 120 0 38.00 8.10 8.30 9.10 0 30 0
June 17, 2022 0.86 0.97 0.85 0 68 0 40.00 9.80 9.95 10.10 0 15 0
June 17, 2022 0.64 0.71 0.75 0 224 0 42.00 11.55 11.80 12.50 0 50 0
September 16, 2022 11.80 12.35 12.35 0 400 0 20.00 0.75 0.85 0.92 0 48 0
September 16, 2022 10.85 11.40 11.20 0 141 0 21.00 0.89 1.00 1.01 0 35 0
September 16, 2022 10.05 10.30 9.15 0 93 0 22.00 1.05 1.16 1.15 0 74 0
September 16, 2022 9.20 9.45 9.05 0 98 0 23.00 1.24 1.36 1.30 -0.05 106 6
September 16, 2022 8.40 8.65 8.60 0 3 0 24.00 1.46 1.59 1.53 0 16 0
September 16, 2022 7.70 7.85 7.40 0 104 0 25.00 1.71 1.86 2.20 0 39 0
September 16, 2022 6.95 7.10 8.25 0 13 0 26.00 2.01 2.16 2.48 0 12 0
September 16, 2022 5.60 5.80 5.00 0 119 0 28.00 2.74 2.90 3.05 0 22 0
September 16, 2022 4.45 4.65 4.50 0 118 0 30.00 3.60 3.85 4.40 0 162 0
September 16, 2022 3.55 3.70 3.20 0 56 0 32.00 4.70 4.95 5.30 0 77 0
September 16, 2022 2.77 2.94 2.73 0 218 0 34.00 6.00 6.20 4.80 0 116 0
September 16, 2022 2.17 2.34 2.45 0.15 147 10 36.00 7.40 7.60 7.70 0 15 0
September 16, 2022 1.67 1.75 1.70 -0.10 145 37 38.00 8.90 9.15 9.25 0 11 0
September 16, 2022 1.32 1.43 1.65 0 41 0 40.00 10.55 10.75 11.75 0 29 0
January 20, 2023 16.45 17.05 18.60 0 0 0 15.00 0.49 0.69 0.54 -0.05 40 1
January 20, 2023 14.65 15.15 17.00 0 185 0 17.00 0.69 0.92 0.92 0 2,085 0
January 20, 2023 13.55 14.20 14.30 0 36 0 18.00 0.84 1.04 0.96 -0.04 403 25
January 20, 2023 12.75 13.30 13.30 0 27 0 19.00 0.96 1.15 1.08 0 66 0
January 20, 2023 11.85 12.45 11.00 0 956 0 20.00 1.10 1.32 1.44 0 160 0
January 20, 2023 11.05 11.35 10.60 0 90 0 21.00 1.31 1.50 1.60 0 120 0
January 20, 2023 10.20 10.50 9.95 0 258 0 22.00 1.51 1.72 1.63 0 116 0
January 20, 2023 9.40 9.75 8.80 0 571 0 23.00 1.76 1.99 2.40 0 274 0
January 20, 2023 8.65 9.00 8.75 0 2,079 0 24.00 2.02 2.26 2.44 0 2,933 0
January 20, 2023 7.95 8.25 8.10 0.10 744 5 25.00 2.33 2.58 2.54 0 87 0
January 20, 2023 7.25 7.55 7.50 0 333 0 26.00 2.67 2.94 2.88 -0.17 183 14
January 20, 2023 6.65 6.95 6.95 0 236 0 27.00 3.05 3.40 3.35 0 35 0
January 20, 2023 6.05 6.35 5.80 0 334 0 28.00 3.50 3.85 4.00 0 35 0
January 20, 2023 5.50 5.80 4.90 0 231 0 29.00 4.00 4.30 3.70 0 2,590 0
January 20, 2023 4.95 5.30 4.35 0 764 0 30.00 4.50 4.85 4.85 0 105 0
January 20, 2023 4.10 4.40 4.25 0 270 0 32.00 5.60 5.95 6.80 0 134 0
January 20, 2023 2.97 3.35 3.25 0 135 0 35.00 7.55 7.95 8.60 0 53 0
January 20, 2023 1.75 2.15 2.00 0.10 6,615 20 40.00 11.35 11.80 11.80 0 6,347 0
January 20, 2023 0.31 0.52 0.45 0 48 0 60.00 28.85 31.95 31.95 0 20 0
January 19, 2024 16.35 17.05 17.35 0 38 0 15.00 0.86 1.37 1.00 0 398 0
January 19, 2024 12.65 13.35 12.50 0 377 0 19.00 1.74 2.29 2.25 0 339 0
January 19, 2024 11.75 12.50 11.00 0 544 0 20.00 1.97 2.58 2.25 0 25 0
January 19, 2024 11.00 11.55 10.90 0 55 0 21.00 2.27 2.89 2.30 0.10 71 60
January 19, 2024 10.25 10.80 10.90 0 111 0 22.00 2.61 3.25 3.40 0 29 0
January 19, 2024 9.40 10.10 10.35 0 101 0 23.00 2.99 3.60 3.75 0 33 0
January 19, 2024 8.65 9.45 9.65 0 122 0 24.00 3.30 4.00 4.20 0 58 0
January 19, 2024 8.10 8.85 8.50 0 117 0 25.00 3.80 4.45 4.15 0 131 0
January 19, 2024 7.55 8.30 8.55 0 81 0 26.00 4.20 4.90 5.10 0 33 0
January 19, 2024 6.90 7.75 6.60 0 14 0 27.00 4.65 5.35 5.50 0 1 0
January 19, 2024 6.45 7.25 6.50 0 112 0 28.00 5.30 5.90 6.50 0 24 0
January 19, 2024 6.00 6.75 6.50 0 63 0 29.00 5.85 6.45 6.30 0 44 0
January 19, 2024 5.50 6.35 6.70 0 36 0 30.00 6.40 7.00 7.60 0 119 0
January 19, 2024 5.05 5.70 4.85 0 135 0 32.00 7.65 8.20 8.85 0 65 0
January 19, 2024 3.80 4.70 4.85 0 5 0 35.00 9.60 10.20 11.05 0 52 0
January 19, 2024 2.58 3.50 3.45 0 58 0 40.00 13.40 13.90 14.20 0 27 0
January 19, 2024 0.54 1.27 1.45 0 190 0 60.00 30.65 31.30 31.40 0 21 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 © 2021 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.