Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

Useful Documents

Expiry Cycles

Market Makers

Official Index Opening Levels

Options Summary

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

T – TELUS Corporation

Last update: November 19, 2025 at 2:54 p.m.   (Real-time)

  • Last price: 18.840
  • Net change: -0.160
  • Bid price: 18.830
  • Ask price: 18.840
  • 30-day historical volatility: 18.98%
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: 319,103
Volume: 3,880
Open interest: 736,455
Volume: 11,747
November 28, 2025 (Weekly) 3.80 3.90 4.10 0 0 0 15.00 0 0.04 0.05 0 0 0
November 28, 2025 (Weekly) 3.30 3.40 3.60 0 0 0 15.50 0 0.05 0.05 0 0 0
November 28, 2025 (Weekly) 2.80 2.91 3.10 0 0 0 16.00 0 0.05 0.06 0 0 0
November 28, 2025 (Weekly) 2.31 2.42 2.58 0 0 0 16.50 0 0.06 0.07 0 0 0
November 28, 2025 (Weekly) 1.82 1.93 2.09 0 0 0 17.00 0 0.07 0.07 0 0 0
November 28, 2025 (Weekly) 1.34 1.44 1.61 0 0 0 17.50 0.02 0.05 0.08 0 0 0
November 28, 2025 (Weekly) 0.88 0.96 1.13 0 10 0 18.00 0.06 0.10 0.11 0 32 0
November 28, 2025 (Weekly) 0.48 0.55 0.70 0 1 0 18.50 0.14 0.19 0.13 -0.05 0 60
November 28, 2025 (Weekly) 0.18 0.24 0.30 -0.06 207 20 19.00 0.33 0.39 0.34 0 116 0
November 28, 2025 (Weekly) 0.04 0.09 0.06 -0.10 33 1 19.50 0.68 0.76 0.64 0 10 0
November 28, 2025 (Weekly) 0 0.06 0.08 0 12 0 20.00 1.16 1.24 1.10 0 91 0
November 28, 2025 (Weekly) 0 0.06 0.06 0 3,000 0 20.50 1.64 1.73 1.56 0 27 0
November 28, 2025 (Weekly) 0 0.05 0.05 0 111 0 21.00 2.14 2.22 2.07 0 10 0
November 28, 2025 (Weekly) 0 0.04 0.04 0 2 0 21.50 2.64 2.72 2.57 0 4 0
November 28, 2025 (Weekly) 0 0.04 0.04 0 35 0 22.00 3.10 3.25 3.10 0 0 0
November 28, 2025 (Weekly) 0 0.04 0.04 0 1 0 22.50 3.60 3.75 3.55 0 0 0
November 28, 2025 (Weekly) 0 0.03 0.03 0 2 0 23.00 4.10 4.25 4.05 0 0 0
November 28, 2025 (Weekly) 0 0.03 0.03 0 0 0 23.50 4.60 4.75 4.55 0 0 0
December 5, 2025 (Weekly) 3.80 3.95 4.10 0 0 0 15.00 0 0.05 0.06 0 0 0
December 5, 2025 (Weekly) 3.30 3.45 3.60 0 0 0 15.50 0 0.06 0.06 0 0 0
December 5, 2025 (Weekly) 2.84 2.93 3.15 0 0 0 16.00 0 0.07 0.07 0 0 0
December 5, 2025 (Weekly) 2.35 2.44 2.61 0 0 0 16.50 0 0.08 0.08 0 0 0
December 5, 2025 (Weekly) 1.86 1.95 2.14 0 0 0 17.00 0 0.09 0.09 0 0 0
December 5, 2025 (Weekly) 1.39 1.46 1.63 0 0 0 17.50 0.04 0.10 0.10 0 0 0
December 5, 2025 (Weekly) 0.94 1.01 0.98 -0.20 110 26 18.00 0.10 0.14 0.14 0 20 0
December 5, 2025 (Weekly) 0.56 0.62 0.77 0 0 0 18.50 0.20 0.24 0.19 -0.04 2 111
December 5, 2025 (Weekly) 0.26 0.31 0.43 0 0 0 19.00 0.39 0.45 0.40 0 18 0
December 5, 2025 (Weekly) 0.10 0.14 0.19 0 17 0 19.50 0.73 0.79 0.69 0 0 0
December 5, 2025 (Weekly) 0.03 0.08 0.08 -0.02 13 6 20.00 1.15 1.25 1.11 0 0 0
December 5, 2025 (Weekly) 0 0.07 0.08 0 79 0 20.50 1.65 1.73 1.58 0 33 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 527 0 21.00 2.14 2.22 2.06 0 116 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 3,170 0 21.50 2.64 2.72 2.57 0 0 0
December 5, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.00 3.10 3.25 3.10 0 0 0
December 5, 2025 (Weekly) 0 0.04 0.05 0 0 0 22.50 3.60 3.75 3.55 0 0 0
December 5, 2025 (Weekly) 0 0.04 0.05 0 0 0 23.00 4.10 4.25 4.05 0 0 0
December 12, 2025 (Weekly) 1.86 1.95 0 0 0 0 17.00 0 0.12 0 0 0 0
December 12, 2025 (Weekly) 1.39 1.46 0 0 0 0 17.50 0 0.17 0 0 0 0
December 12, 2025 (Weekly) 0.94 1.01 1.18 0 0 0 18.00 0.22 0.26 0.25 0 0 0
December 12, 2025 (Weekly) 0.56 0.61 0.76 0 10 0 18.50 0.40 0.45 0.39 0 38 0
December 12, 2025 (Weekly) 0.27 0.32 0.30 -0.14 0 108 19.00 0.69 0.74 0.65 0 23 0
December 12, 2025 (Weekly) 0.11 0.16 0.22 -0.01 10 1 19.50 1.09 1.16 1.04 0 6 0
December 12, 2025 (Weekly) 0.05 0.09 0.11 0 208 0 20.00 1.52 1.62 1.48 0 45 0
December 12, 2025 (Weekly) 0 0.08 0.08 0 108 0 20.50 2.03 2.11 1.94 0 10 0
December 12, 2025 (Weekly) 0 0.06 0.07 0 112 0 21.00 2.52 2.61 2.43 0 6 0
December 12, 2025 (Weekly) 0 0.05 0.05 0 20 0 21.50 3.00 3.10 2.93 0 0 0
December 12, 2025 (Weekly) 0 0.05 0.05 0 0 0 22.00 3.50 3.60 3.45 0 0 0
December 12, 2025 (Weekly) 0 0.04 0.04 0 0 0 22.50 4.00 4.10 3.95 0 0 0
December 24, 2025 (Weekly) 1.85 1.95 0 0 0 0 17.00 0 0.16 0 0 0 0
December 24, 2025 (Weekly) 1.39 1.46 0 0 0 0 17.50 0 0.24 0 0 0 0
December 24, 2025 (Weekly) 0.95 1.02 1.18 0 0 0 18.00 0.28 0.32 0.30 0 0 0
December 24, 2025 (Weekly) 0.58 0.63 0.77 0 0 0 18.50 0.47 0.51 0.50 0.04 8 4
December 24, 2025 (Weekly) 0.30 0.35 0.30 -0.16 0 11 19.00 0.76 0.80 0.71 0 31 0
December 24, 2025 (Weekly) 0.16 0.18 0.16 -0.08 1 50 19.50 1.14 1.19 1.06 0 2 0
December 24, 2025 (Weekly) 0.05 0.09 0.13 0 5 0 20.00 1.55 1.65 1.50 0 1 0
December 24, 2025 (Weekly) 0 0.07 0.08 0 5 0 20.50 2.04 2.13 1.97 0 0 0
December 24, 2025 (Weekly) 0 0.07 0.08 0 20 0 21.00 2.52 2.62 2.44 0 0 0
December 24, 2025 (Weekly) 0 0.05 0.06 0 20 0 21.50 3.00 3.10 2.95 0 11 0
December 24, 2025 (Weekly) 0 0.06 0.06 0 0 0 22.00 3.50 3.60 3.45 0 0 0
December 24, 2025 (Weekly) 0 0.04 0.04 0 0 0 22.50 4.00 4.10 3.95 0 0 0
January 2, 2026 (Weekly) 1.86 1.96 0 0 0 0 17.00 0 0.19 0 0 0 0
January 2, 2026 (Weekly) 1.40 1.48 0 0 0 0 17.50 0.20 0.26 0 0 0 0
January 2, 2026 (Weekly) 0.96 1.03 1.19 0 0 0 18.00 0.31 0.37 0.34 0 0 0
January 2, 2026 (Weekly) 0.60 0.65 0.80 0 0 0 18.50 0.50 0.56 0.53 0.03 2 32
January 2, 2026 (Weekly) 0.32 0.38 0.38 -0.11 0 1 19.00 0.78 0.84 0.74 0 3 0
January 2, 2026 (Weekly) 0.15 0.20 0.22 -0.05 0 5 19.50 1.15 1.21 1.08 0 0 0
January 2, 2026 (Weekly) 0.06 0.11 0.15 0 0 0 20.00 1.56 1.66 1.50 0 0 0
January 2, 2026 (Weekly) 0.03 0.08 0.09 0 0 0 20.50 2.04 2.14 1.99 0 0 0
January 2, 2026 (Weekly) 0 0.07 0.08 0 5 0 21.00 2.53 2.61 2.45 0 0 0
January 2, 2026 (Weekly) 0 0.06 0.07 0 0 0 21.50 3.00 3.10 2.93 0 0 0
January 2, 2026 (Weekly) 0 0.06 0.06 0 0 0 22.00 3.50 3.60 3.45 0 0 0
January 2, 2026 (Weekly) 0 0.05 0.05 0 0 0 22.50 4.00 4.10 3.95 0 0 0
November 21, 2025 3.80 3.90 4.05 0 0 0 15.00 0 0.04 0.05 0 0 0
November 21, 2025 3.30 3.40 3.55 0 0 0 15.50 0 0.04 0.05 0 0 0
November 21, 2025 2.79 2.89 3.05 0 0 0 16.00 0 0.04 0.05 0 0 0
November 21, 2025 2.29 2.38 2.55 0 0 0 16.50 0 0.03 0.03 0 0 0
November 21, 2025 1.79 1.89 2.06 0 50 0 17.00 0 0.04 0.06 0 7 0
November 21, 2025 1.30 1.39 1.57 0 0 0 17.50 0 0.04 0.04 0 8 0
November 21, 2025 0.82 0.90 0.80 -0.28 30 10 18.00 0 0.05 0.06 0 26 0
November 21, 2025 0.38 0.46 0.44 -0.18 20 20 18.50 0.06 0.10 0.11 0 10 0
November 21, 2025 0.09 0.14 0.15 -0.12 116 11 19.00 0.24 0.30 0.27 0.02 102 23
November 21, 2025 0 0.05 0.09 0 113 0 19.50 0.64 0.73 0 0 129 2
November 21, 2025 0 0.04 0.06 0 52 0 20.00 1.13 1.22 1.20 0.14 325 1
November 21, 2025 0 0.04 0.02 0 71 0 20.50 1.63 1.72 1.57 0 136 0
November 21, 2025 0 0.04 0.04 -0.01 640 20 21.00 2.13 2.22 2.06 0 271 0
November 21, 2025 0 0.04 0.05 0 4,363 0 21.50 2.62 2.72 2.56 0 98 0
November 21, 2025 0 0.03 0.05 0 10,747 0 22.00 3.10 3.25 3.10 0 10 0
November 21, 2025 0 0.04 0.04 0 2,596 0 22.50 3.60 3.75 3.55 0 0 0
November 21, 2025 0 0.03 0.03 0 862 0 23.00 4.10 4.25 4.05 0 0 0
November 21, 2025 0 0.03 0.03 0 1,343 0 23.50 4.60 4.75 4.55 0 0 0
November 21, 2025 0 0.03 0.03 0 268 0 24.00 5.10 5.25 5.05 0 0 0
November 21, 2025 0 0.03 0.03 0 4 0 24.50 5.60 5.75 5.55 0 0 0
November 21, 2025 0 0.03 0.03 0 5 0 25.00 6.10 6.25 6.05 0 10 0
November 21, 2025 0 0.03 0.03 0 0 0 26.00 7.10 7.25 7.05 0 0 0
November 21, 2025 0 0.03 0.03 0 0 0 27.00 8.10 8.25 8.05 0 0 0
November 21, 2025 0 0.03 0.03 0 0 0 28.00 9.10 9.25 9.05 0 0 0
December 19, 2025 5.30 5.45 5.60 0 0 0 13.50 0 0.05 0.05 0 0 0
December 19, 2025 4.80 4.95 5.10 0 0 0 14.00 0 0.06 0.06 0 0 0
December 19, 2025 4.30 4.45 4.60 0 0 0 14.50 0.02 0.04 0.07 0 0 0
December 19, 2025 3.80 3.95 4.10 0 0 0 15.00 0.02 0.07 0.08 0 2 0
December 19, 2025 3.30 3.45 3.70 0.10 0 10 15.50 0.02 0.09 0.09 0 2 0
December 19, 2025 2.84 2.93 3.20 0.10 0 10 16.00 0.02 0.10 0.09 0 87 0
December 19, 2025 2.34 2.44 2.29 -0.32 30 10 16.50 0.07 0.11 0.11 0 2 0
December 19, 2025 1.86 1.95 2.12 0 5 0 17.00 0.10 0.13 0.13 0 51 0
December 19, 2025 1.39 1.47 1.63 0 10 0 17.50 0.16 0.19 0.17 0 47 4
December 19, 2025 0.95 1.01 1.17 0 50 0 18.00 0.26 0.30 0.30 0.02 252 5
December 19, 2025 0.57 0.61 0.76 0 60 0 18.50 0.44 0.48 0.43 0 66 42
December 19, 2025 0.28 0.33 0.33 -0.11 48 17 19.00 0.73 0.77 0.84 0.15 324 30
December 19, 2025 0.12 0.17 0.23 0 190 0 19.50 1.12 1.17 1.05 0 165 0
December 19, 2025 0.05 0.08 0.08 -0.04 51 2,000 20.00 1.55 1.65 1.62 0.13 702 8
December 19, 2025 0.02 0.08 0.09 0 303 0 20.50 2.03 2.13 1.95 0 112 0
December 19, 2025 0 0.05 0.07 0 3,237 0 21.00 2.53 2.62 2.53 0.09 4,355 35
December 19, 2025 0 0.06 0.06 0 654 10 21.50 3.00 3.10 2.95 0 115 0
December 19, 2025 0 0.05 0.03 -0.04 2,099 171 22.00 3.50 3.60 3.45 0 238 0
December 19, 2025 0 0.04 0.05 0 399 0 22.50 4.00 4.10 3.90 0 132 0
December 19, 2025 0.01 0.03 0.05 0 980 0 23.00 4.50 4.60 4.45 0 83 0
December 19, 2025 0 0.04 0.04 0 595 0 23.50 5.00 5.10 4.95 0 10 0
December 19, 2025 0 0.04 0.04 0 395 0 24.00 5.50 5.60 5.45 0 30 0
December 19, 2025 0 0.03 0.03 0 62 0 24.50 6.00 6.10 5.95 0 10 0
December 19, 2025 0 0.03 0.03 0 25 0 25.00 6.50 6.60 6.45 0 60 0
December 19, 2025 0 0.03 0.03 0 27 0 26.00 7.50 7.60 7.40 0 38 0
December 19, 2025 0 0.03 0.03 0 0 0 27.00 8.45 8.60 8.40 0 0 0
December 19, 2025 0 0.03 0.03 0 0 0 28.00 9.45 9.60 9.40 0 42 0
January 16, 2026 6.80 6.90 7.10 0 6 0 12.00 0 0.04 0.04 0 10,139 0
January 16, 2026 5.80 5.90 6.10 0 2 0 13.00 0.01 0.06 0.06 0 10,000 0
January 16, 2026 5.30 5.45 5.60 0 10 0 13.50 0.01 0.07 0.07 0 0 0
January 16, 2026 4.80 4.95 5.10 0 10 0 14.00 0.02 0.08 0.07 0 55,506 0
January 16, 2026 4.30 4.45 4.60 0 0 0 14.50 0.03 0.09 0.09 0 0 0
January 16, 2026 3.80 3.95 4.10 0 27 0 15.00 0.04 0.11 0.09 0 53,504 0
January 16, 2026 3.30 3.45 3.60 0 0 0 15.50 0.06 0.11 0.11 0 3 0
January 16, 2026 2.84 2.92 3.10 0 0 0 16.00 0.09 0.13 0.13 0 19,526 0
January 16, 2026 2.35 2.43 2.60 0 0 0 16.50 0.12 0.16 0.15 0 1 0
January 16, 2026 1.87 1.94 2.12 0 3 0 17.00 0.17 0.20 0.20 0 3,094 0
January 16, 2026 1.42 1.48 1.65 0 0 0 17.50 0.25 0.30 0.28 0 3 0
January 16, 2026 1.01 1.05 1.21 0 236 0 18.00 0.38 0.43 0.37 -0.02 18,605 13
January 16, 2026 0.66 0.71 0.68 -0.15 0 17 18.50 0.57 0.62 0.56 0 22 0
January 16, 2026 0.39 0.43 0.46 -0.07 15 20 19.00 0.85 0.89 0.79 0 154 0
January 16, 2026 0.21 0.25 0.32 0 150 0 19.50 1.20 1.25 1.13 0 38 0
January 16, 2026 0.12 0.16 0.16 -0.03 5,842 10 20.00 1.62 1.68 1.54 0 41,745 0
January 16, 2026 0.05 0.10 0.09 -0.03 110 174 20.50 2.07 2.15 1.99 0 269 0
January 16, 2026 0.02 0.09 0.10 0 10,652 0 21.00 2.54 2.62 2.45 0 26,540 0
January 16, 2026 0 0.06 0.07 0 47 0 21.50 3.00 3.10 3.20 0.26 443 200
January 16, 2026 0.02 0.05 0.04 0.01 30,149 25 22.00 3.50 3.60 3.45 0 20,434 0
January 16, 2026 0 0.04 0.04 0 94 0 22.50 4.00 4.10 3.95 0 0 0
January 16, 2026 0 0.03 0.04 0 10,145 0 23.00 4.50 4.60 4.45 0 11,416 0
January 16, 2026 0 0.04 0.04 0 40 0 23.50 5.00 5.10 4.90 0 30 0
January 16, 2026 0 0.04 0.04 -0.01 3,071 3 24.00 5.50 5.65 5.45 0 4,094 0
January 16, 2026 0 0.03 0.04 0 2 0 24.50 6.00 6.10 5.95 0 0 0
January 16, 2026 0 0.03 0.03 0 79,448 0 25.00 6.50 6.65 6.40 0 78,366 0
January 16, 2026 0 0.03 0.03 0 0 0 26.00 7.45 7.60 7.45 0 0 0
January 16, 2026 0 0.03 0.03 0 0 0 27.00 8.45 8.60 8.40 0 0 0
January 16, 2026 0 0.03 0.03 0 0 0 28.00 9.45 9.60 9.40 0 0 0
January 16, 2026 0 0.03 0.05 0 496 0 30.00 11.45 11.60 11.40 0 786 0
January 16, 2026 0 0.03 0.03 0 24 0 40.00 21.45 21.60 21.40 0 1 0
February 20, 2026 5.30 5.45 5.60 0 0 0 13.50 0.03 0.10 0.10 0 0 0
February 20, 2026 4.80 4.95 5.10 0 0 0 14.00 0.04 0.11 0.11 0 0 0
February 20, 2026 4.30 4.45 4.60 0 0 10 14.50 0.05 0.12 0.12 0 0 0
February 20, 2026 3.80 3.95 4.10 0 0 0 15.00 0.09 0.14 0.13 0 0 0
February 20, 2026 3.30 3.45 3.60 0 0 0 15.50 0.11 0.17 0.15 0 0 0
February 20, 2026 2.84 2.94 3.15 0 0 0 16.00 0.15 0.19 0.19 0 1 0
February 20, 2026 2.36 2.46 2.62 0 0 0 16.50 0.20 0.24 0.22 -0.01 2 10
February 20, 2026 1.91 1.99 2.15 0 0 0 17.00 0.27 0.32 0.28 -0.02 3 10
February 20, 2026 1.49 1.55 1.71 0 0 0 17.50 0.38 0.42 0.39 0 2 0
February 20, 2026 1.12 1.16 1.30 0 0 0 18.00 0.52 0.57 0.52 0 29 0
February 20, 2026 0.79 0.84 0.78 -0.17 11 24 18.50 0.72 0.77 0.69 0 0 0
February 20, 2026 0.54 0.59 0.52 -0.16 10 23 19.00 0.99 1.03 1.05 0.15 24 12
February 20, 2026 0.35 0.40 0.38 -0.08 24 12 19.50 1.30 1.35 1.23 0 46 0
February 20, 2026 0.22 0.27 0.25 -0.06 45 15 20.00 1.67 1.74 1.60 0 42 0
February 20, 2026 0.14 0.18 0.18 -0.03 42 20 20.50 2.10 2.21 2.03 0 68 0
February 20, 2026 0.09 0.14 0.14 -0.01 100 10 21.00 2.55 2.67 2.48 0 28 0
February 20, 2026 0.05 0.10 0.11 0 35 0 21.50 3.00 3.15 2.97 0 0 0
February 20, 2026 0.03 0.10 0.10 0 190 0 22.00 3.50 3.65 3.45 0 10 0
February 20, 2026 0.02 0.05 0.05 0 49 0 22.50 4.00 4.15 3.95 0 0 0
February 20, 2026 0 0.05 0.07 0 24 0 23.00 4.50 4.65 4.45 0 0 0
February 20, 2026 0 0.05 0.05 0 40 0 23.50 5.00 5.15 4.95 0 0 0
February 20, 2026 0 0.05 0.05 0 23 0 24.00 5.45 5.65 5.45 0 0 0
February 20, 2026 0 0.05 0.06 0 0 0 24.50 5.95 6.15 5.95 0 0 0
February 20, 2026 0 0.04 0.04 0 5 0 25.00 6.45 6.65 6.45 0 0 0
February 20, 2026 0 0.04 0.04 0 0 0 26.00 7.45 7.65 7.40 0 0 0
February 20, 2026 0 0.04 0.05 0 0 0 27.00 8.45 8.65 8.40 0 0 0
February 20, 2026 0 0.03 0.03 0 0 0 28.00 9.45 9.65 9.40 0 0 0
March 20, 2026 5.30 5.45 5.60 0 0 0 13.50 0.06 0.13 0.13 0 100 0
March 20, 2026 4.80 4.95 5.10 0 0 0 14.00 0.07 0.15 0.14 0 0 0
March 20, 2026 4.30 4.45 4.60 0 0 10 14.50 0.12 0.15 0.16 0 1 0
March 20, 2026 3.80 3.95 4.10 0 0 10 15.00 0.15 0.20 0.19 0 1 0
March 20, 2026 3.30 3.45 3.60 0 0 0 15.50 0.19 0.24 0.22 0 0 0
March 20, 2026 2.85 2.95 3.15 0 1 0 16.00 0.24 0.29 0.27 0 0 0
March 20, 2026 2.37 2.47 2.65 0 0 0 16.50 0.32 0.37 0.35 0 1 0
March 20, 2026 1.92 2.02 2.18 0 30 0 17.00 0.43 0.48 0.45 0.02 44 5
March 20, 2026 1.51 1.57 1.73 0 50 0 17.50 0.56 0.62 0.57 0 50 0
March 20, 2026 1.15 1.20 1.18 -0.15 147 3 18.00 0.75 0.81 0.73 0 208 0
March 20, 2026 0.84 0.89 1.01 0 14 0 18.50 0.99 1.05 1.00 0.05 115 1
March 20, 2026 0.59 0.66 0.64 -0.09 1 100 19.00 1.27 1.34 1.23 0 106 0
March 20, 2026 0.41 0.47 0.45 -0.07 23 4 19.50 1.62 1.68 1.56 0 2 0
March 20, 2026 0.27 0.33 0.37 0 60 0 20.00 2.00 2.08 2.03 0.09 232 1
March 20, 2026 0.18 0.24 0.26 0 110 0 20.50 2.43 2.51 2.37 0 122 0
March 20, 2026 0.12 0.17 0.19 0 375 0 21.00 2.87 3.00 0 0 184 1
March 20, 2026 0.10 0.13 0.14 0 103 0 21.50 3.30 3.45 3.30 0 0 0
March 20, 2026 0.05 0.11 0.12 0 168 0 22.00 3.80 3.95 3.75 0 129 2
March 20, 2026 0.05 0.09 0.10 0 170 0 22.50 4.25 4.40 4.25 0 0 0
March 20, 2026 0.02 0.05 0.09 0 640 0 23.00 4.75 4.90 4.70 0 8 0
March 20, 2026 0 0.07 0.05 0 70 0 23.50 5.25 5.40 5.20 0 0 0
March 20, 2026 0 0.05 0.05 0 92 0 24.00 5.70 5.90 5.70 0 21 0
March 20, 2026 0 0.05 0.05 0 247 0 24.50 6.20 6.35 6.20 0 50 0
March 20, 2026 0 0.05 0.05 0 83 0 25.00 6.70 6.85 6.70 0 15 0
March 20, 2026 0 0.04 0.04 0 55 0 26.00 7.70 7.85 7.65 0 0 0
March 20, 2026 0 0.04 0.04 0 0 0 28.00 9.65 9.85 9.40 -0.25 0 1
April 17, 2026 5.25 5.45 5.60 0 0 0 13.50 0.07 0.15 0.14 0 0 0
April 17, 2026 4.80 4.95 5.10 0 0 0 14.00 0.12 0.17 0.16 0 1 0
April 17, 2026 4.30 4.45 4.60 0 0 10 14.50 0.15 0.20 0.18 0 0 0
April 17, 2026 3.80 3.95 4.10 0 0 10 15.00 0.19 0.23 0.22 0 0 0
April 17, 2026 3.30 3.45 3.60 0 0 0 15.50 0.22 0.27 0.26 0 5 0
April 17, 2026 2.83 2.94 3.15 0 0 0 16.00 0.29 0.33 0.32 0 0 0
April 17, 2026 2.36 2.47 2.66 0 2 0 16.50 0.37 0.42 0.39 0 14 0
April 17, 2026 1.93 2.01 2.19 0 0 0 17.00 0.48 0.54 0.50 0 0 0
April 17, 2026 1.53 1.60 1.74 0 0 0 17.50 0.62 0.68 0 0 0 2
April 17, 2026 1.18 1.24 1.22 -0.14 100 50 18.00 0.82 0.87 0.80 0 5 0
April 17, 2026 0.87 0.93 1.04 0 0 0 18.50 1.05 1.11 1.02 0 5 0
April 17, 2026 0.63 0.69 0.67 -0.10 60 5 19.00 1.33 1.40 1.28 0 16 0
April 17, 2026 0.44 0.51 0.57 0 0 0 19.50 1.67 1.73 1.62 0 6 0
April 17, 2026 0.30 0.36 0.35 -0.06 205 18 20.00 2.04 2.12 1.98 0 6 0
April 17, 2026 0.21 0.26 0.29 0 3 0 20.50 2.45 2.56 2.42 0 40 0
April 17, 2026 0.14 0.19 0.21 0 139 0 21.00 2.87 3.00 2.85 0 10 0
April 17, 2026 0.10 0.16 0.16 0 54 0 21.50 3.30 3.50 3.30 0 20 0
April 17, 2026 0.06 0.12 0.13 0 21 0 22.00 3.80 3.95 3.80 0 10 0
April 17, 2026 0.03 0.11 0.06 -0.05 1 2 22.50 4.25 4.45 4.25 0 0 0
April 17, 2026 0.02 0.06 0.06 0 2 0 23.00 4.75 4.95 4.75 0 0 0
April 17, 2026 0.02 0.05 0.09 0 16 0 23.50 5.25 5.40 5.20 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 24.00 5.70 5.90 5.70 0 0 0
April 17, 2026 0 0.05 0.05 0 0 0 24.50 6.20 6.40 6.20 0 30 0
April 17, 2026 0 0.05 0.05 0 0 0 25.00 6.70 6.90 6.70 0 0 0
May 15, 2026 3.75 4.00 0 0 0 0 15.00 0.12 0.49 0 0 0 0
May 15, 2026 3.25 3.50 0 0 0 0 15.50 0.17 0.49 0 0 0 0
May 15, 2026 2.77 2.98 0 0 0 0 16.00 0.12 0.59 0 0 0 0
May 15, 2026 2.29 2.52 0 0 0 0 16.50 0.34 0.69 0 0 0 0
May 15, 2026 1.81 2.08 0 0 0 0 17.00 0.47 0.79 0 0 0 0
May 15, 2026 1.41 1.78 0 0 0 0 17.50 0.62 0.83 0 0 0 0
May 15, 2026 1.04 1.49 0 0 0 0 18.00 0.81 1.03 0 0 0 0
May 15, 2026 0.72 1.19 0 0 0 0 18.50 1.04 1.39 0 0 0 0
May 15, 2026 0.56 0.99 0 0 0 0 19.00 1.32 1.69 0 0 0 0
May 15, 2026 0.35 0.79 0 0 0 0 19.50 1.57 1.99 0 0 0 0
May 15, 2026 0.21 0.59 0 0 0 0 20.00 1.86 2.29 0 0 0 0
May 15, 2026 0.23 0.49 0 0 0 0 20.50 2.12 2.89 0 0 0 0
May 15, 2026 0.16 0.49 0 0 0 0 21.00 2.55 3.25 0 0 0 0
May 15, 2026 0.10 0.49 0 0 0 0 21.50 3.05 3.50 0 0 0 0
May 15, 2026 0.01 0.49 0 0 0 0 22.00 3.50 4.00 0 0 0 0
May 15, 2026 0.01 0.49 0 0 0 0 22.50 3.95 4.45 0 0 0 0
May 15, 2026 0.01 0.49 0 0 0 0 23.00 4.45 4.95 0 0 0 0
June 19, 2026 4.80 4.95 5.10 0 0 0 14.00 0.17 0.24 0.24 0 1 0
June 19, 2026 3.80 3.95 4.15 0 0 0 15.00 0.29 0.34 0.33 0 0 0
June 19, 2026 2.81 2.95 3.15 0 0 0 16.00 0.44 0.51 0.48 0 38 0
June 19, 2026 1.97 2.10 2.04 -0.22 0 60 17.00 0.71 0.78 0.73 0 0 0
June 19, 2026 1.25 1.33 1.45 0 36 0 18.00 1.11 1.18 1.17 0.07 65 5
June 19, 2026 0.74 0.82 0.80 -0.09 11 26 19.00 1.67 1.75 1.65 0.02 110 5
June 19, 2026 0.42 0.49 0.45 -0.08 226 25 20.00 2.38 2.48 2.33 0 335 0
June 19, 2026 0.23 0.29 0.31 0 188 0 21.00 3.20 3.35 3.20 0 103 0
June 19, 2026 0.12 0.19 0.16 -0.04 21,630 20 22.00 4.05 4.25 4.05 0 20,200 0
June 19, 2026 0.06 0.13 0.14 0 579 0 23.00 5.00 5.20 5.00 0 18 0
June 19, 2026 0.03 0.08 0.06 -0.02 110 4 24.00 5.95 6.15 6.00 0.05 0 1
June 19, 2026 0.02 0.08 0.08 0 0 0 25.00 6.90 7.15 6.90 0 40 0
June 19, 2026 0 0.05 0.07 0 43 0 26.00 7.90 8.10 7.90 0 0 0
June 19, 2026 0 0.03 0.05 0 0 0 28.00 9.85 10.05 9.85 0 0 0
September 18, 2026 4.75 4.95 5.15 0 0 0 14.00 0.31 0.36 0.32 -0.02 1 5
September 18, 2026 3.80 3.95 4.15 0 0 0 15.00 0.45 0.51 0.48 0 35 0
September 18, 2026 2.83 2.97 3.15 0 25 0 16.00 0.67 0.74 0.68 -0.02 78 5
September 18, 2026 1.99 2.10 2.23 0 0 0 17.00 0.99 1.07 1.05 0.05 16 15
September 18, 2026 1.33 1.42 1.53 0 2 0 18.00 1.43 1.52 1.43 0 46 0
September 18, 2026 0.84 0.94 1.00 0 56 0 19.00 2.01 2.11 2.03 0.04 179 2
September 18, 2026 0.53 0.61 0.65 0 25 0 20.00 2.70 2.83 2.71 0 125 0
September 18, 2026 0.33 0.40 0.42 0 12 0 21.00 3.50 3.65 3.50 0 110 0
September 18, 2026 0.21 0.26 0.24 -0.03 57 44 22.00 4.35 4.55 4.40 0 67 0
September 18, 2026 0.13 0.19 0.20 0 40 0 23.00 5.25 5.50 5.30 0 0 0
September 18, 2026 0.07 0.13 0.10 -0.03 56 1 24.00 6.15 6.45 6.25 0 40 0
September 18, 2026 0.04 0.12 0.11 0 1 0 25.00 7.15 7.40 7.20 0 0 0
September 18, 2026 0.02 0.06 0.06 0 2 0 26.00 8.10 8.35 8.15 0 0 0
January 15, 2027 6.75 6.95 7.15 0 0 0 12.00 0.21 0.32 0.30 0 1 0
January 15, 2027 4.75 4.95 4.90 -0.25 0 15 14.00 0.43 0.54 0.45 -0.03 11 6
January 15, 2027 3.80 4.05 3.80 -0.40 168 28 15.00 0.62 0.76 0.72 0 49,699 0
January 15, 2027 2.86 3.10 3.25 0 0 0 16.00 0.91 1.05 0.98 0 49,034 0
January 15, 2027 2.04 2.18 2.29 0 32 0 17.00 1.28 1.43 1.35 0 63,159 5
January 15, 2027 1.39 1.55 1.45 -0.18 440 2 18.00 1.74 1.89 1.82 0 227 0
January 15, 2027 0.93 1.10 1.14 0 259 0 19.00 2.31 2.54 2.47 0.07 388 8
January 15, 2027 0.66 0.76 0.77 0 9,547 0 20.00 3.00 3.20 3.10 0 16,794 0
January 15, 2027 0.38 0.53 0.37 -0.18 3,100 18 21.00 3.80 4.05 3.90 0 9,064 0
January 15, 2027 0.30 0.41 0.42 0 37,562 0 22.00 4.65 4.90 4.90 0.10 78,160 42
January 15, 2027 0.20 0.29 0.29 0 364 0 23.00 5.45 5.80 5.70 0 11,088 0
January 15, 2027 0.14 0.23 0.22 0 7,036 0 24.00 6.35 6.70 6.60 0 2,995 0
January 15, 2027 0.11 0.20 0.19 0 18,278 0 25.00 7.30 7.65 7.45 0 18,009 0
January 15, 2027 0 0.08 0.04 0 382 0 30.00 12.15 12.50 12.30 0 59 0
January 21, 2028 6.70 7.00 7.20 0 0 0 12.00 0.48 0.71 0.74 0 8 0
January 21, 2028 4.70 5.00 5.15 0 0 0 14.00 0.94 1.22 0 0 50 5,500
January 21, 2028 3.85 4.25 4.45 0 45 0 15.00 1.28 1.57 1.51 0 5,109 0
January 21, 2028 2.85 3.30 3.45 0 27 0 16.00 1.70 1.98 1.87 0 5,000 0
January 21, 2028 2.04 2.40 2.45 -0.29 143 2 17.00 2.17 2.44 2.25 0 83 30
January 21, 2028 1.60 1.95 1.85 -0.16 3,583 124 18.00 2.67 3.05 2.83 -0.10 208 5,501
January 21, 2028 1.10 1.40 1.30 -0.49 225 315 19.00 3.35 3.65 3.60 0 38 0
January 21, 2028 1.05 1.22 1.32 0 2,458 0 20.00 3.95 4.35 4.30 0 18,617 0
January 21, 2028 0.57 0.80 0.90 0 10,002 0 21.00 4.65 5.15 4.85 -0.25 0 1
January 21, 2028 0.42 0.70 0.70 0 12,249 0 22.00 5.35 5.95 5.80 0 15,260 0
January 21, 2028 0.31 0.74 0.60 0 171 0 23.00 6.20 6.80 6.65 0 0 0
January 21, 2028 0.23 0.50 0.35 -0.15 4,661 53 24.00 7.15 7.70 7.55 0 4,503 0
January 21, 2028 0.17 0.40 0.50 0.01 2,219 40 25.00 8.00 8.60 8.10 -0.35 2,031 1
January 21, 2028 0.15 0.17 0.17 0 480 0 30.00 12.50 13.25 13.05 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.