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

TA – TransAlta Corporation

Last update: October 18, 2025 at 6:06 a.m.   (Real-time)

  • Last price: 23.200
  • Net change: -0.600
  • Bid price: 23.000
  • Ask price: 23.270
  • 30-day historical volatility: 31.63%
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: 19,714
Volume: 776
Open interest: 21,579
Volume: 390
October 24, 2025 (Weekly) 8.65 8.80 8.80 0 0 0 14.50 0 0.04 0.04 0 0 0
October 24, 2025 (Weekly) 8.15 8.30 8.30 0 0 0 15.00 0 0.04 0.04 0 0 0
October 24, 2025 (Weekly) 7.65 7.80 7.80 0 0 0 15.50 0 0.05 0.05 0 142 0
October 24, 2025 (Weekly) 7.15 7.30 7.30 0 0 0 16.00 0 0.05 0.05 0 100 0
October 24, 2025 (Weekly) 6.65 6.80 6.80 0 0 0 16.50 0 0.05 0.05 0 0 0
October 24, 2025 (Weekly) 6.15 6.30 6.30 0 0 0 17.00 0 0.06 0.06 0 12 0
October 24, 2025 (Weekly) 5.65 5.80 5.80 0 0 0 17.50 0 0.08 0.08 0 0 0
October 24, 2025 (Weekly) 5.15 5.35 5.35 0 3 0 18.00 0 0.11 0.11 0 0 0
October 24, 2025 (Weekly) 4.65 4.85 4.85 0 72 0 18.50 0 0.15 0.15 0 12 0
October 24, 2025 (Weekly) 4.15 4.40 4.40 0 12 0 19.00 0.01 0.17 0.17 0 30 0
October 24, 2025 (Weekly) 3.65 3.90 3.90 0 53 1 19.50 0.01 0.17 0.17 0 10 0
October 24, 2025 (Weekly) 3.20 3.45 3.45 0 40 0 20.00 0.01 0.24 0.24 0 15 0
October 24, 2025 (Weekly) 2.78 2.99 2.99 0 50 0 20.50 0.08 0.27 0.27 0 0 0
October 24, 2025 (Weekly) 2.34 2.56 2.56 0 213 0 21.00 0.14 0.35 0.35 -0.08 127 100
October 24, 2025 (Weekly) 1.94 2.18 2.18 0 0 0 21.50 0.22 0.46 0.46 -0.06 123 10
October 24, 2025 (Weekly) 1.57 1.84 1.84 0 0 0 22.00 0.31 0.60 0.60 0 31 0
October 24, 2025 (Weekly) 1.20 1.53 1.53 0 0 0 22.50 0.45 0.77 0.77 0 0 0
October 24, 2025 (Weekly) 0.91 1.23 1.23 0 10 0 23.00 0.64 0.99 0.99 0 0 0
October 24, 2025 (Weekly) 0.67 1.00 1.00 0 0 0 23.50 0.92 1.25 1.25 0 0 0
October 24, 2025 (Weekly) 0.49 0.82 0.82 0 2 0 24.00 1.24 1.55 1.55 0 0 0
October 24, 2025 (Weekly) 0.36 0.66 0.66 0 30 0 24.50 1.63 1.89 1.89 0 20 0
October 24, 2025 (Weekly) 0.25 0.54 0.54 0 0 0 25.00 2.02 2.26 2.26 0 20 0
October 24, 2025 (Weekly) 0.16 0.45 0.45 0 2 0 25.50 2.40 2.66 2.66 0 0 0
October 24, 2025 (Weekly) 0.10 0.39 0.39 0 0 0 26.00 2.89 3.10 3.10 0 0 0
October 24, 2025 (Weekly) 0.06 0.34 0.34 0 0 0 26.50 3.35 3.65 3.65 0 20 0
October 24, 2025 (Weekly) 0.04 0.31 0.31 0 0 0 27.00 3.85 4.05 4.05 0 20 0
October 24, 2025 (Weekly) 0.02 0.27 0.27 -0.23 0 5 27.50 4.30 4.50 4.50 0 0 0
October 24, 2025 (Weekly) 0.01 0.27 0.27 -0.22 0 5 28.00 4.80 5.05 5.05 0 20 0
October 24, 2025 (Weekly) 0 0.25 0.25 0 0 0 28.50 5.30 5.50 5.50 0 0 0
October 24, 2025 (Weekly) 0 0.25 0.25 0 5 0 29.00 5.70 6.00 5.95 0 0 0
October 24, 2025 (Weekly) 0 0.10 0.10 0 0 0 29.50 6.25 6.50 6.50 0 0 0
October 24, 2025 (Weekly) 0 0.24 0.24 0 20 0 30.00 6.65 7.00 7.00 0 0 0
October 24, 2025 (Weekly) 0 0.24 0.24 0 0 0 30.50 7.20 7.50 7.50 0 0 0
October 24, 2025 (Weekly) 0 0.24 0.24 0 0 0 31.00 7.70 7.95 7.95 0 0 0
October 31, 2025 (Weekly) 7.65 7.80 7.80 0 0 0 15.50 0 0.07 0.07 0 50 0
October 31, 2025 (Weekly) 7.15 7.35 7.35 0 12 0 16.00 0 0.09 0.09 0 50 0
October 31, 2025 (Weekly) 6.65 6.85 6.85 0 0 0 16.50 0 0.11 0.11 0 12 0
October 31, 2025 (Weekly) 6.15 6.35 6.35 0 0 0 17.00 0.01 0.14 0.14 0 10 0
October 31, 2025 (Weekly) 5.65 5.90 5.95 0 0 0 17.50 0.01 0.20 0.20 0 2 0
October 31, 2025 (Weekly) 5.15 5.45 5.45 0 0 0 18.00 0.05 0.23 0.23 0 13 0
October 31, 2025 (Weekly) 4.70 4.95 4.95 0 40 0 18.50 0.03 0.28 0.28 0 2 0
October 31, 2025 (Weekly) 4.20 4.50 4.50 0 20 0 19.00 0.06 0.32 0.32 0 0 0
October 31, 2025 (Weekly) 3.75 4.05 4.05 0 20 0 19.50 0.08 0.29 0.29 0 10 0
October 31, 2025 (Weekly) 3.30 3.60 3.60 0 5 0 20.00 0.16 0.34 0.34 0 270 0
October 31, 2025 (Weekly) 2.97 3.15 3.15 0 10 0 20.50 0.26 0.42 0.42 0 10 0
October 31, 2025 (Weekly) 2.54 2.78 2.78 0 0 0 21.00 0.33 0.52 0.52 0 0 0
October 31, 2025 (Weekly) 2.18 2.40 2.40 0 35 0 21.50 0.47 0.66 0.66 0 0 10
October 31, 2025 (Weekly) 1.85 2.09 2.09 0 0 0 22.00 0.63 0.84 0.84 0 90 0
October 31, 2025 (Weekly) 1.50 1.79 1.79 0 0 0 22.50 0.70 1.04 1.04 0 0 0
October 31, 2025 (Weekly) 1.21 1.50 1.50 0 10 0 23.00 0.91 1.25 1.25 0.20 0 10
October 31, 2025 (Weekly) 1.00 1.28 1.28 0 3 0 23.50 1.21 1.52 1.52 0 0 0
October 31, 2025 (Weekly) 0.80 1.08 1.08 -0.55 10 10 24.00 1.48 1.82 1.82 0 0 0
October 31, 2025 (Weekly) 0.60 0.92 0.92 0 0 10 24.50 1.85 2.15 2.15 0 0 0
October 31, 2025 (Weekly) 0.46 0.78 0.79 0 0 0 25.00 2.23 2.50 2.50 0 0 0
October 31, 2025 (Weekly) 0.37 0.66 0.66 0 0 0 25.50 2.61 2.88 2.88 0 0 0
October 31, 2025 (Weekly) 0.27 0.56 0.56 -0.40 0 10 26.00 3.00 3.25 3.25 0 0 0
October 31, 2025 (Weekly) 0.18 0.45 0.45 0 0 0 26.50 3.45 3.75 3.70 0 0 0
October 31, 2025 (Weekly) 0.13 0.39 0.39 0 0 0 27.00 3.90 4.20 4.20 0 0 0
October 31, 2025 (Weekly) 0.09 0.35 0.35 0 0 0 27.50 4.25 4.65 4.65 0 0 0
October 31, 2025 (Weekly) 0.07 0.32 0.32 0 0 0 28.00 4.65 5.10 5.10 0 0 0
October 31, 2025 (Weekly) 0.05 0.30 0.30 0 0 0 28.50 5.15 5.55 5.55 0 0 0
October 31, 2025 (Weekly) 0.04 0.26 0.26 -0.19 0 30 29.00 5.60 6.05 6.05 0 0 0
October 31, 2025 (Weekly) 0.02 0.30 0.30 0 0 0 29.50 6.25 6.55 6.55 0 0 0
October 31, 2025 (Weekly) 0.01 0.24 0.24 -0.19 0 10 30.00 6.75 7.00 7.00 0.35 0 10
October 31, 2025 (Weekly) 0.01 0.23 0.23 0 0 0 30.50 7.25 7.50 7.50 0 0 0
October 31, 2025 (Weekly) 0.01 0.22 0.22 0 0 0 31.00 7.75 8.00 8.00 0 0 0
November 7, 2025 (Weekly) 6.20 6.50 6.50 0 0 0 17.00 0 0.30 0.30 0 0 0
November 7, 2025 (Weekly) 5.70 6.05 6.05 0 0 0 17.50 0.01 0.42 0.42 0 0 0
November 7, 2025 (Weekly) 5.20 5.60 5.60 0 0 0 18.00 0.07 0.48 0.48 0 0 0
November 7, 2025 (Weekly) 4.75 5.20 5.20 0 0 0 18.50 0.08 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 4.35 4.85 4.85 0 0 0 19.00 0.17 0.49 0.49 0 0 0
November 7, 2025 (Weekly) 3.85 4.45 4.45 0 0 0 19.50 0.24 0.58 0.58 0 0 0
November 7, 2025 (Weekly) 3.50 4.05 4.05 0 0 0 20.00 0.32 0.67 0.67 0 0 0
November 7, 2025 (Weekly) 3.10 3.60 3.60 0 0 0 20.50 0.41 0.75 0.75 0 0 0
November 7, 2025 (Weekly) 2.73 3.25 3.25 0 0 0 21.00 0.53 0.88 0.88 0 0 0
November 7, 2025 (Weekly) 2.40 3.00 3.00 0 0 0 21.50 0.67 1.04 1.04 0 0 0
November 7, 2025 (Weekly) 2.10 2.50 2.50 0 2 0 22.00 0.84 1.24 1.24 0 0 0
November 7, 2025 (Weekly) 1.77 2.23 2.23 0 0 0 22.50 0.96 1.46 1.46 0 0 0
November 7, 2025 (Weekly) 1.51 1.97 1.97 0 0 0 23.00 1.21 1.67 1.67 0 0 0
November 7, 2025 (Weekly) 1.29 1.75 1.75 0 0 0 23.50 1.49 1.95 1.95 0 0 0
November 7, 2025 (Weekly) 1.07 1.56 1.56 0 0 0 24.00 1.80 2.26 2.26 0 0 0
November 7, 2025 (Weekly) 0.89 1.39 1.39 0 0 0 24.50 2.14 2.60 2.60 0 0 0
November 7, 2025 (Weekly) 0.75 1.25 1.25 0 11 0 25.00 2.31 3.05 3.05 0 0 0
November 7, 2025 (Weekly) 0.64 1.10 1.10 0 10 0 25.50 2.71 3.40 3.40 0 0 0
November 7, 2025 (Weekly) 0.54 1.00 1.03 0 10 0 26.00 3.15 3.75 3.75 0 0 0
November 7, 2025 (Weekly) 0.45 0.91 0.91 0 0 0 26.50 3.55 4.15 4.15 0 0 0
November 7, 2025 (Weekly) 0.38 0.83 0.87 0 0 0 27.00 3.95 4.55 4.55 0 0 0
November 7, 2025 (Weekly) 0.30 0.77 0.77 0 0 0 27.50 4.40 5.05 5.05 0 0 0
November 7, 2025 (Weekly) 0.23 0.69 0.69 0 0 0 28.00 4.85 5.45 5.45 0 0 0
November 7, 2025 (Weekly) 0.19 0.68 0.68 0 0 0 28.50 5.15 6.15 6.15 0 0 0
November 7, 2025 (Weekly) 0.15 0.59 0.59 0 0 0 29.00 5.60 6.55 6.55 0 0 0
November 7, 2025 (Weekly) 0.12 0.59 0.59 0 0 0 29.50 6.10 7.05 7.05 0 0 0
November 7, 2025 (Weekly) 0.10 0.59 0.59 0 0 0 30.00 6.55 7.45 7.45 0 0 0
November 7, 2025 (Weekly) 0.08 0.57 0.57 0 0 0 30.50 7.05 7.95 7.95 0 0 0
November 7, 2025 (Weekly) 0.06 0.49 0.49 0 0 0 31.00 7.50 8.45 8.45 0 0 0
November 14, 2025 (Weekly) 6.25 6.50 6.50 0 0 0 17.00 0.01 0.44 0.44 0 0 0
November 14, 2025 (Weekly) 5.80 6.10 6.10 0 0 0 17.50 0.10 0.35 0.35 0 0 0
November 14, 2025 (Weekly) 5.35 5.60 5.60 0 0 0 18.00 0.11 0.38 0.38 0 0 0
November 14, 2025 (Weekly) 4.90 5.15 5.15 0 0 0 18.50 0.19 0.42 0.42 0 0 0
November 14, 2025 (Weekly) 4.45 4.75 4.75 0 0 0 19.00 0.27 0.50 0.50 0 0 0
November 14, 2025 (Weekly) 4.05 4.35 4.35 0 0 0 19.50 0.34 0.58 0.58 0 0 0
November 14, 2025 (Weekly) 3.65 3.95 3.95 0 0 0 20.00 0.44 0.69 0.69 0 0 0
November 14, 2025 (Weekly) 3.25 3.60 3.60 0 0 0 20.50 0.54 0.84 0.84 0 0 0
November 14, 2025 (Weekly) 2.88 3.25 3.25 0 0 0 21.00 0.67 1.00 1.00 0 0 0
November 14, 2025 (Weekly) 2.56 2.97 2.97 0 10 0 21.50 0.83 1.19 1.19 0 19 0
November 14, 2025 (Weekly) 2.26 2.71 2.71 0 0 0 22.00 1.00 1.36 1.36 0 0 0
November 14, 2025 (Weekly) 1.99 2.39 2.39 0 0 0 22.50 1.16 1.60 1.60 0 0 0
November 14, 2025 (Weekly) 1.74 2.14 2.14 0 0 0 23.00 1.38 1.87 1.87 0 0 0
November 14, 2025 (Weekly) 1.48 1.92 1.92 0 0 0 23.50 1.68 2.09 2.09 0 0 0
November 14, 2025 (Weekly) 1.27 1.71 1.71 0 10 0 24.00 1.95 2.43 2.43 0 0 0
November 14, 2025 (Weekly) 1.08 1.54 1.58 0 0 0 24.50 2.27 2.80 2.80 0 0 0
November 14, 2025 (Weekly) 0.97 1.41 1.41 0 0 0 25.00 2.60 3.10 3.10 0 0 0
November 14, 2025 (Weekly) 0.81 1.26 1.26 0 0 0 25.50 2.97 3.45 3.45 0 0 0
November 14, 2025 (Weekly) 0.69 1.14 1.14 0 20 0 26.00 3.35 3.85 3.85 0 0 0
November 14, 2025 (Weekly) 0.61 1.07 1.07 0 0 0 26.50 3.75 4.25 4.25 0 0 0
November 14, 2025 (Weekly) 0.52 0.94 0.94 0 0 0 27.00 4.15 4.65 4.65 0 0 0
November 14, 2025 (Weekly) 0.44 0.83 0.83 0 0 0 27.50 4.60 5.00 5.00 0 0 0
November 14, 2025 (Weekly) 0.37 0.73 0.73 0 0 0 28.00 5.00 5.50 5.50 0 0 0
November 14, 2025 (Weekly) 0.32 0.69 0.71 0 0 0 28.50 5.45 5.95 5.95 0 0 0
November 14, 2025 (Weekly) 0.27 0.61 0.61 0 0 0 29.00 5.90 6.35 6.35 0 0 0
November 14, 2025 (Weekly) 0.23 0.57 0.57 0 0 0 29.50 6.40 6.80 6.80 0 0 0
November 14, 2025 (Weekly) 0.19 0.52 0.52 0 0 0 30.00 6.60 7.55 7.55 0 0 0
November 14, 2025 (Weekly) 0.16 0.51 0.51 0 0 0 30.50 7.10 8.05 8.05 0 0 0
November 14, 2025 (Weekly) 0.13 0.48 0.48 0 0 0 31.00 7.55 8.45 8.45 0 0 0
November 28, 2025 (Weekly) 3.90 4.40 4.40 0 0 0 20.00 0.57 1.05 1.05 0 0 0
November 28, 2025 (Weekly) 3.50 4.00 4.00 0 0 0 20.50 0.69 1.16 1.16 0 0 0
November 28, 2025 (Weekly) 3.25 3.65 3.65 0 0 0 21.00 0.88 1.32 1.32 0 0 0
November 28, 2025 (Weekly) 2.87 3.35 3.35 0 0 0 21.50 1.07 1.51 1.51 0 0 0
November 28, 2025 (Weekly) 2.56 3.05 3.05 0 0 0 22.00 1.27 1.70 1.70 0 0 0
November 28, 2025 (Weekly) 2.27 2.82 2.82 0 0 0 22.50 1.49 1.94 1.94 0 0 0
November 28, 2025 (Weekly) 2.03 2.47 2.47 0 0 0 23.00 1.73 2.16 2.16 0 0 0
November 28, 2025 (Weekly) 1.81 2.26 2.26 0 0 0 23.50 2.01 2.43 2.43 0 0 0
November 28, 2025 (Weekly) 1.61 2.05 2.05 0 0 0 24.00 2.19 2.78 2.78 0 0 0
November 28, 2025 (Weekly) 1.42 1.86 1.86 0 0 0 24.50 2.50 3.05 3.05 0 0 0
November 28, 2025 (Weekly) 1.25 1.69 1.69 0 0 0 25.00 2.84 3.40 3.40 0 0 0
November 28, 2025 (Weekly) 1.10 1.56 1.56 0 0 0 25.50 3.20 3.75 3.75 0 0 0
November 28, 2025 (Weekly) 0.95 1.41 1.41 0 0 0 26.00 3.55 4.15 4.15 0 0 0
November 28, 2025 (Weekly) 0.50 1.00 1.00 0 0 0 28.50 5.60 6.10 6.10 0 0 0
November 28, 2025 (Weekly) 0.44 0.92 0.92 0 0 0 29.00 6.10 6.60 6.60 0 0 0
November 28, 2025 (Weekly) 0.39 0.87 0.87 0 0 0 29.50 6.55 7.05 7.05 0 0 0
November 28, 2025 (Weekly) 0.33 0.82 0.82 0 0 0 30.00 7.00 7.50 7.50 0 0 0
November 28, 2025 (Weekly) 0.31 0.78 0.78 0 0 0 30.50 7.45 7.95 7.95 0 0 0
November 28, 2025 (Weekly) 0.29 0.74 0.74 0 0 0 31.00 7.95 8.35 8.35 0 0 0
November 21, 2025 12.65 12.80 12.80 0 74 0 10.50 0 0.05 0.05 0 0 0
November 21, 2025 12.15 12.30 12.30 0 0 0 11.00 0 0.05 0.05 0 0 0
November 21, 2025 11.65 11.80 11.80 0 0 0 11.50 0 0.04 0.04 0 0 0
November 21, 2025 11.15 11.35 11.30 0 0 0 12.00 0 0.06 0.06 0 5 0
November 21, 2025 10.65 10.85 10.85 0 5 0 12.50 0 0.07 0.07 0 5 0
November 21, 2025 10.20 10.35 10.35 0 3 0 13.00 0 0.10 0.10 0 17 0
November 21, 2025 9.70 9.85 9.85 0 0 0 13.50 0 0.15 0.15 0 7 0
November 21, 2025 9.20 9.40 9.40 0 10 0 14.00 0.01 0.18 0.18 0 5 0
November 21, 2025 8.70 8.90 8.90 0 10 0 14.50 0.01 0.20 0.20 0 3 0
November 21, 2025 8.25 8.45 8.45 0 10 0 15.00 0.01 0.24 0.24 0 3 0
November 21, 2025 7.75 8.00 8.00 0 12 0 15.50 0.03 0.28 0.28 0 0 0
November 21, 2025 7.30 7.55 7.55 0 14 0 16.00 0.05 0.32 0.32 0 125 0
November 21, 2025 6.80 7.05 7.05 0 36 0 16.50 0.07 0.39 0.39 0 27 0
November 21, 2025 6.35 6.60 6.60 0 126 0 17.00 0.15 0.37 0.37 0 56 0
November 21, 2025 5.90 6.20 6.20 0 82 0 17.50 0.19 0.41 0.41 0 34 0
November 21, 2025 5.50 5.75 5.75 -0.75 254 100 18.00 0.24 0.47 0.47 0 100 0
November 21, 2025 5.10 5.30 5.30 0 244 0 18.50 0.39 0.53 0.53 0 12 0
November 21, 2025 4.70 4.90 4.90 0 376 0 19.00 0.38 0.63 0.63 0 119 0
November 21, 2025 4.30 4.55 4.55 0 197 0 19.50 0.57 0.72 0.72 0 0 0
November 21, 2025 3.90 4.15 4.15 0 83 0 20.00 0.59 0.85 0.85 0 278 0
November 21, 2025 3.50 3.80 3.80 0 255 0 20.50 0.71 0.98 0.98 0 0 0
November 21, 2025 3.15 3.45 3.45 0 759 0 21.00 0.84 1.14 1.14 0 5 0
November 21, 2025 2.80 3.10 3.10 0 123 0 21.50 1.00 1.31 1.31 0 0 0
November 21, 2025 2.50 2.82 2.82 0 356 0 22.00 1.20 1.54 1.54 -0.06 1,666 200
November 21, 2025 2.20 2.56 2.56 0 138 0 22.50 1.40 1.75 1.75 -0.13 0 10
November 21, 2025 1.94 2.31 2.31 0 169 0 23.00 1.65 2.03 2.03 0 0 0
November 21, 2025 1.70 2.11 2.11 0 210 0 23.50 1.92 2.30 2.30 0 0 0
November 21, 2025 1.50 1.88 1.88 -0.55 275 100 24.00 2.21 2.61 2.61 0 1 0
November 21, 2025 1.32 1.73 1.73 0 10 0 24.50 2.53 2.92 2.92 0 0 0
November 21, 2025 1.15 1.56 1.56 -0.57 432 50 25.00 2.88 3.25 3.25 0 50 0
November 21, 2025 0.89 1.29 1.29 0 70 0 26.00 3.60 3.95 3.95 0 0 0
November 21, 2025 0.70 1.03 1.03 0 105 0 27.00 4.40 4.75 4.75 0 0 0
November 21, 2025 0.54 0.86 0.86 0 0 0 28.00 5.25 5.55 5.55 0 0 0
November 21, 2025 0.44 0.75 0.75 0 0 0 29.00 6.10 6.45 6.45 0 0 0
November 21, 2025 0.35 0.64 0.64 0 0 0 30.00 7.00 7.35 7.35 0 0 0
November 21, 2025 0.27 0.56 0.56 0 0 0 31.00 8.00 8.30 8.30 0 0 0
December 19, 2025 14.15 14.30 14.30 0 12 0 9.00 0 0.04 0.04 0 0 0
December 19, 2025 13.15 13.30 13.30 0 30 0 10.00 0 0.06 0.06 0 163 0
December 19, 2025 12.20 12.35 12.35 0 20 0 11.00 0 0.10 0.10 0 42 0
December 19, 2025 11.25 11.35 11.35 -1.00 125 10 12.00 0.01 0.12 0.12 0 163 0
December 19, 2025 10.70 10.90 10.90 -0.55 0 10 12.50 0.01 0.15 0.15 0 5 0
December 19, 2025 10.25 10.40 10.40 -0.35 218 50 13.00 0.02 0.17 0.17 0 94 0
December 19, 2025 9.75 9.95 9.95 0 20 0 13.50 0.04 0.19 0.19 0 3 0
December 19, 2025 9.30 9.45 9.45 0 366 0 14.00 0.08 0.23 0.23 0 24 0
December 19, 2025 8.85 9.00 9.00 0 0 0 14.50 0.10 0.29 0.29 0 0 0
December 19, 2025 8.35 8.55 8.55 -0.50 162 1 15.00 0.15 0.34 0.34 0 24 4
December 19, 2025 7.90 8.10 8.10 0 66 0 15.50 0.23 0.40 0.40 0 5 0
December 19, 2025 7.50 7.70 7.70 0 201 0 16.00 0.28 0.46 0.46 0 113 0
December 19, 2025 7.05 7.25 7.25 0 210 0 16.50 0.33 0.54 0.54 0 80 0
December 19, 2025 6.65 6.80 6.80 0 503 0 17.00 0.39 0.61 0.61 0 80 0
December 19, 2025 6.20 6.40 6.40 0 300 0 17.50 0.46 0.68 0.68 0 0 0
December 19, 2025 5.80 6.00 6.00 0 290 0 18.00 0.56 0.79 0.79 0 39 0
December 19, 2025 5.40 5.60 5.60 0 7 0 18.50 0.66 0.89 0.89 0 0 0
December 19, 2025 5.05 5.25 5.25 -0.65 364 30 19.00 0.75 0.99 0.99 0 0 0
December 19, 2025 4.65 4.95 4.95 0 500 0 19.50 0.88 1.11 1.11 0 0 0
December 19, 2025 4.30 4.50 4.50 0 432 0 20.00 1.01 1.25 1.25 0 24 4
December 19, 2025 3.95 4.25 4.25 0 157 0 20.50 1.15 1.43 1.43 0 0 0
December 19, 2025 3.60 3.90 3.90 0 36 0 21.00 1.33 1.59 1.59 0 2 0
December 19, 2025 3.30 3.60 3.60 0 0 0 21.50 1.51 1.79 1.79 0 0 0
December 19, 2025 3.00 3.30 3.30 0 364 0 22.00 1.72 2.01 2.01 0 20 0
December 19, 2025 2.74 3.05 3.05 0 100 0 22.50 1.94 2.26 2.26 0 0 0
December 19, 2025 2.49 2.80 2.80 0 387 0 23.00 2.18 2.48 2.48 0 20 0
December 19, 2025 2.25 2.57 2.57 0 50 0 23.50 2.46 2.78 2.78 0 0 0
December 19, 2025 2.03 2.35 2.35 0 155 0 24.00 2.74 3.05 3.05 0 20 0
December 19, 2025 1.83 2.15 2.15 0 50 0 24.50 3.05 3.35 3.35 0 0 0
December 19, 2025 1.66 1.97 1.97 -0.52 50 50 25.00 3.35 3.65 3.65 0 0 0
December 19, 2025 1.35 1.66 1.66 -0.46 586 50 26.00 4.05 4.35 4.35 0 0 0
December 19, 2025 1.11 1.42 1.42 0 219 0 27.00 4.85 5.10 5.10 0 0 0
December 19, 2025 0.92 1.24 1.24 0 33 0 28.00 5.65 5.90 5.90 0 0 0
December 19, 2025 0.78 1.07 1.07 0 150 0 29.00 6.50 6.70 6.70 0 0 0
December 19, 2025 0.66 0.94 0.94 0 0 0 30.00 7.40 7.60 7.60 0 0 0
December 19, 2025 0.57 0.82 0.82 0 0 0 31.00 8.30 8.50 8.50 0 0 0
January 16, 2026 17.10 17.30 17.30 0 0 0 6.00 0 0.05 0.05 0 0 0
January 16, 2026 16.15 16.30 16.30 0 40 0 7.00 0 0.05 0.05 0 50 0
January 16, 2026 15.15 15.30 15.30 0 163 0 8.00 0 0.05 0.05 0 31 0
January 16, 2026 14.15 14.35 14.35 0 26 0 9.00 0 0.07 0.07 0 281 0
January 16, 2026 13.20 13.35 13.35 0 47 0 10.00 0.01 0.13 0.13 0 79 0
January 16, 2026 11.25 11.45 11.45 0 262 0 12.00 0.02 0.20 0.20 0 48 0
January 16, 2026 9.35 9.65 9.65 0 211 0 14.00 0.15 0.40 0.41 0 72 0
January 16, 2026 8.90 9.20 9.20 0 0 0 14.50 0.21 0.41 0.41 0 0 0
January 16, 2026 8.45 8.75 8.70 0 0 0 15.00 0.27 0.48 0.48 0 5 0
January 16, 2026 8.05 8.35 8.35 0 0 0 15.50 0.32 0.54 0.54 0 8 0
January 16, 2026 7.60 7.90 7.90 0 101 0 16.00 0.38 0.59 0.59 0 25 0
January 16, 2026 7.20 7.45 7.50 0 50 0 16.50 0.46 0.69 0.69 0 0 0
January 16, 2026 6.80 7.05 7.05 0 40 0 17.00 0.54 0.76 0.76 0 5 0
January 16, 2026 6.40 6.65 6.65 0 0 0 17.50 0.63 0.86 0.86 0 0 0
January 16, 2026 6.00 6.25 6.25 0 201 0 18.00 0.72 0.95 0.95 0 0 0
January 16, 2026 5.60 5.85 5.85 0 100 0 18.50 0.83 1.07 1.07 0 0 0
January 16, 2026 5.20 5.50 5.50 0 83 0 19.00 0.98 1.19 1.19 0 20 0
January 16, 2026 4.85 5.15 5.15 0 30 0 19.50 1.09 1.29 1.29 0 0 0
January 16, 2026 4.50 4.80 4.80 0 286 0 20.00 1.22 1.48 1.48 0 0 0
January 16, 2026 4.15 4.45 4.45 0 2 0 20.50 1.37 1.65 1.65 0 0 0
January 16, 2026 3.85 4.15 4.15 0 3 0 21.00 1.55 1.83 1.83 0 0 0
January 16, 2026 3.55 3.80 3.80 0 278 0 21.50 1.74 2.03 2.03 0 0 0
January 16, 2026 3.30 3.55 3.55 0 39 0 22.00 1.96 2.24 2.24 0 0 0
January 16, 2026 3.00 3.30 3.30 0 0 0 22.50 2.18 2.48 2.48 0 10 0
January 16, 2026 2.76 3.05 3.05 0 29 0 23.00 2.43 2.73 2.73 0 0 0
January 16, 2026 2.53 2.79 2.79 0 30 0 23.50 2.71 3.00 3.00 0 0 0
January 16, 2026 2.31 2.59 2.59 0 171 0 24.00 3.00 3.30 3.30 0 20 0
January 16, 2026 2.12 2.40 2.40 0 73 0 24.50 3.25 3.65 3.65 0 0 0
January 16, 2026 1.93 2.21 2.21 0 60 0 25.00 3.60 3.95 3.95 0 0 0
January 16, 2026 1.61 1.92 1.92 -0.30 50 15 26.00 4.30 4.65 4.65 0 0 0
January 16, 2026 1.35 1.67 1.67 0 11 0 27.00 5.05 5.35 5.35 0 0 0
January 16, 2026 1.20 1.46 1.47 0 460 0 28.00 5.80 6.15 6.15 0 0 0
January 16, 2026 0.98 1.27 1.27 0 0 0 29.00 6.65 6.95 6.95 0 0 0
January 16, 2026 0.84 1.14 1.14 0 10 0 30.00 7.50 7.80 7.80 0 0 0
January 16, 2026 0.73 0.91 0.91 0 10 0 31.00 8.40 8.65 8.65 0 0 0
February 20, 2026 9.05 9.35 9.35 0 0 0 14.50 0.32 0.56 0.56 0 0 0
February 20, 2026 8.65 8.95 8.95 0 0 0 15.00 0.38 0.59 0.59 0 0 0
February 20, 2026 8.25 8.55 8.55 0 0 0 15.50 0.45 0.69 0.69 0 0 0
February 20, 2026 7.80 8.10 8.10 0 0 0 16.00 0.53 0.79 0.79 0 0 0
February 20, 2026 7.40 7.70 7.70 0 0 0 16.50 0.62 0.80 0.80 0 0 0
February 20, 2026 7.00 7.30 7.30 0 0 0 17.00 0.73 0.97 0.97 0 12 0
February 20, 2026 6.60 6.90 6.90 0 2 0 17.50 0.81 1.00 1.00 0 12 0
February 20, 2026 6.25 6.55 6.55 0 10 0 18.00 0.94 1.19 1.19 0 29 0
February 20, 2026 5.85 6.15 6.15 0 3 0 18.50 1.04 1.30 1.30 0 0 0
February 20, 2026 5.50 5.85 5.85 0 7 0 19.00 1.17 1.48 1.48 0 0 0
February 20, 2026 5.15 5.50 5.50 0 52 0 19.50 1.33 1.59 1.59 0 0 0
February 20, 2026 4.80 5.10 5.10 0 0 0 20.00 1.49 1.78 1.78 0 0 0
February 20, 2026 4.55 4.95 4.95 0 1 0 20.50 1.65 1.99 1.99 0 20 0
February 20, 2026 4.25 4.70 4.70 0 0 0 21.00 1.84 2.19 2.19 0 0 0
February 20, 2026 3.95 4.35 4.35 0 0 0 21.50 2.07 2.49 2.49 0 0 0
February 20, 2026 3.60 4.15 4.15 0 12 0 22.00 2.28 2.72 2.72 0 5 0
February 20, 2026 3.40 3.75 3.75 0 0 0 22.50 2.61 2.95 2.95 0 0 0
February 20, 2026 3.20 3.50 3.50 0 0 0 23.00 2.78 3.20 3.20 0 0 0
February 20, 2026 2.92 3.30 3.35 0 37 0 23.50 3.10 3.45 3.45 0 0 0
February 20, 2026 2.72 3.10 3.10 0 17 0 24.00 3.30 3.75 3.75 0 0 0
February 20, 2026 2.52 2.89 2.89 0 30 0 24.50 3.60 4.05 4.05 0 0 0
February 20, 2026 2.34 2.72 2.72 0 10 0 25.00 4.00 4.40 4.40 0 0 0
February 20, 2026 2.03 2.41 2.41 0 10 0 26.00 4.60 5.05 5.05 0 0 0
February 20, 2026 1.77 2.14 2.14 0 0 0 27.00 5.40 5.75 5.75 0 0 0
February 20, 2026 1.53 1.92 1.92 0 30 0 28.00 6.15 6.55 6.55 0 0 0
February 20, 2026 1.33 1.73 1.73 0 0 0 29.00 6.95 7.35 7.35 0 0 0
February 20, 2026 1.17 1.56 1.56 0 0 0 30.00 7.75 8.20 8.20 0 0 0
February 20, 2026 1.04 1.43 1.43 0 0 0 31.00 8.65 9.10 9.10 0 0 0
March 20, 2026 14.20 14.40 14.40 0 20 0 9.00 0.01 0.17 0.17 0 0 0
March 20, 2026 13.20 13.50 13.50 0 0 0 10.00 0.02 0.22 0.22 0 6 0
March 20, 2026 12.30 12.55 12.55 0 3 0 11.00 0.07 0.29 0.29 0 4 0
March 20, 2026 11.35 11.65 11.65 0 5 0 12.00 0.15 0.39 0.39 0 156 0
March 20, 2026 10.45 10.75 10.75 0 19 0 13.00 0.26 0.49 0.49 0 20 0
March 20, 2026 9.60 9.90 9.90 0 0 0 14.00 0.39 0.59 0.59 0 4 0
March 20, 2026 8.75 9.10 9.10 0 24 0 15.00 0.54 0.78 0.78 0 65 0
March 20, 2026 8.35 8.70 8.70 0 0 0 15.50 0.62 0.87 0.87 0 0 0
March 20, 2026 7.95 8.25 8.25 0 12 0 16.00 0.71 0.90 0.90 0 9 0
March 20, 2026 7.55 7.85 7.85 0 0 0 16.50 0.82 1.00 1.00 0 0 0
March 20, 2026 7.15 7.50 7.50 0 56 0 17.00 0.92 1.17 1.17 0 0 0
March 20, 2026 6.80 7.10 7.10 0 0 0 17.50 1.04 1.28 1.28 0 0 0
March 20, 2026 6.40 6.70 6.70 0 12 0 18.00 1.16 1.40 1.40 0 0 0
March 20, 2026 6.05 6.35 6.35 0 85 0 18.50 1.30 1.58 1.58 0 0 0
March 20, 2026 5.70 6.00 6.00 0 6 0 19.00 1.44 1.73 1.73 0 12 0
March 20, 2026 5.35 5.70 5.70 0 0 0 19.50 1.60 1.92 1.92 0 0 0
March 20, 2026 5.05 5.45 5.45 0 67 0 20.00 1.77 2.00 2.00 0 10 0
March 20, 2026 4.75 5.15 5.15 0 150 0 20.50 1.96 2.28 2.28 0 0 0
March 20, 2026 4.45 4.80 4.80 0 25 0 21.00 2.16 2.48 2.48 0 0 0
March 20, 2026 4.20 4.50 4.50 0 0 0 21.50 2.37 2.70 2.70 0 0 0
March 20, 2026 3.90 4.25 4.25 0 5 0 22.00 2.58 2.92 2.92 0 0 0
March 20, 2026 3.65 4.00 4.00 0 0 1 22.50 2.81 3.20 3.20 0 0 0
March 20, 2026 3.40 3.75 3.75 0 80 0 23.00 3.05 3.40 3.40 0 20 0
March 20, 2026 3.15 3.55 3.55 0 0 0 23.50 3.30 3.65 3.65 0 0 0
March 20, 2026 2.96 3.30 3.30 0 0 0 24.00 3.60 3.95 3.95 0 10 0
March 20, 2026 2.76 3.10 3.10 0 0 0 24.50 3.85 4.25 4.25 0 10 0
March 20, 2026 2.55 2.90 2.90 0 27 0 25.00 4.15 4.55 4.55 0 30 0
March 20, 2026 2.22 2.57 2.57 0 0 0 26.00 4.80 5.25 5.25 0 0 0
March 20, 2026 1.91 2.27 2.27 0 52 0 27.00 5.50 5.90 5.90 0 0 0
March 20, 2026 1.68 2.02 2.02 0 0 0 28.00 6.30 6.70 6.70 0 0 0
March 20, 2026 1.46 1.80 1.80 0 0 0 29.00 7.05 7.45 7.45 0 0 0
March 20, 2026 1.29 1.60 1.60 0 0 0 30.00 7.90 8.25 8.25 0 0 0
March 20, 2026 1.12 1.40 1.40 0 0 0 31.00 8.75 9.05 9.05 0 0 0
April 17, 2026 4.40 4.75 4.75 0 0 0 21.50 2.54 2.86 2.86 0 0 0
April 17, 2026 4.10 4.50 4.50 0 0 0 22.00 2.78 3.10 3.10 0 0 0
April 17, 2026 3.85 4.25 4.25 0 0 0 22.50 2.98 3.35 3.35 0 0 0
April 17, 2026 3.60 4.00 4.00 0 0 0 23.00 3.20 3.60 3.60 0 0 0
April 17, 2026 3.45 3.75 3.75 0 0 0 23.50 3.50 3.90 3.90 0 0 0
April 17, 2026 3.20 3.55 3.55 0 0 0 24.00 3.75 4.15 4.15 0 0 0
April 17, 2026 2.99 3.35 3.35 0 0 0 24.50 4.05 4.45 4.45 0 0 0
April 17, 2026 2.79 3.15 3.15 -0.55 0 15 25.00 4.35 4.75 4.70 0 0 0
April 17, 2026 2.44 2.78 2.78 0 5 0 26.00 5.00 5.40 5.40 0 0 0
April 17, 2026 1.31 1.60 1.60 0 0 0 31.00 8.90 9.20 9.20 0 0 0
June 19, 2026 13.30 13.65 13.70 0 10 0 10.00 0.12 0.41 0.41 0 0 0
June 19, 2026 11.55 11.90 11.90 0 0 0 12.00 0.35 0.59 0.59 0 20 0
June 19, 2026 10.75 11.15 11.15 0 0 0 13.00 0.50 0.80 0.80 0 0 0
June 19, 2026 9.90 10.30 10.30 0 0 0 14.00 0.66 0.89 0.89 0 0 0
June 19, 2026 9.15 9.50 9.50 0 4 0 15.00 0.85 1.16 1.16 0 0 0
June 19, 2026 8.35 8.70 8.70 0 7 0 16.00 1.09 1.30 1.30 0 0 0
June 19, 2026 7.65 8.00 8.00 0 0 0 17.00 1.33 1.65 1.65 0 0 0
June 19, 2026 6.95 7.35 7.35 0 0 0 18.00 1.62 1.95 1.95 0 0 0
June 19, 2026 6.30 6.70 6.70 0 18 0 19.00 1.93 2.20 2.20 0 50 0
June 19, 2026 5.65 6.15 6.15 0 6 0 20.00 2.31 2.70 2.70 0 0 0
June 19, 2026 5.10 5.60 5.60 0 10 0 21.00 2.71 3.15 3.15 0 0 0
June 19, 2026 4.60 5.05 5.05 0 43 0 22.00 3.20 3.55 3.55 0 0 0
June 19, 2026 4.10 4.60 4.60 0 26 0 23.00 3.70 4.10 4.10 0 0 0
June 19, 2026 3.65 4.15 4.15 0 1,000 0 24.00 4.25 4.65 4.65 0 1,020 0
June 19, 2026 3.25 3.75 3.75 0 0 0 25.00 4.75 5.30 5.30 0 0 0
June 19, 2026 2.96 3.35 3.35 0 0 0 26.00 5.40 5.90 5.90 0 0 0
June 19, 2026 2.64 3.10 3.10 0 60 0 27.00 6.15 6.65 6.65 0 0 0
June 19, 2026 2.38 2.82 2.82 0 0 0 28.00 6.80 7.40 7.40 0 0 0
June 19, 2026 2.14 2.52 2.52 0 0 0 29.00 7.55 8.10 8.10 0 0 0
June 19, 2026 1.90 2.31 2.32 0 0 0 30.00 8.35 8.90 8.90 0 0 0
June 19, 2026 1.71 2.11 2.11 0 0 0 31.00 9.15 9.70 9.70 0 0 0
September 18, 2026 10.15 10.55 10.55 0 0 0 14.00 0.88 1.10 1.10 0 20 0
September 18, 2026 8.70 9.05 9.05 0 0 0 16.00 1.33 1.60 1.60 0 0 0
September 18, 2026 7.95 8.40 8.40 0 0 0 17.00 1.60 1.90 1.90 0 0 0
September 18, 2026 7.30 7.75 7.80 0 0 0 18.00 1.91 2.20 2.20 0 0 0
September 18, 2026 6.70 7.15 7.15 0 0 0 19.00 2.24 2.73 2.73 0 0 0
September 18, 2026 6.10 6.60 6.60 0 0 0 20.00 2.62 3.05 3.05 0 0 0
September 18, 2026 5.60 6.00 6.00 0 1 0 21.00 3.00 3.55 3.55 -0.30 0 2
September 18, 2026 5.10 5.50 5.50 0 0 0 22.00 3.50 4.00 4.00 0 0 0
September 18, 2026 4.60 5.00 5.00 -1.05 100 101 23.00 4.00 4.50 4.50 0 0 0
September 18, 2026 4.20 4.60 4.60 0 0 0 24.00 4.55 5.10 5.10 0 100 0
September 18, 2026 3.80 4.20 4.20 -0.45 20 2 25.00 5.15 5.70 5.70 0 0 0
September 18, 2026 3.45 3.85 3.85 0 0 0 26.00 5.75 6.30 6.30 0 0 0
September 18, 2026 3.15 3.55 3.55 0 0 0 27.00 6.40 7.00 7.00 0 0 0
September 18, 2026 2.82 3.25 3.25 0 0 0 28.00 7.10 7.70 7.70 0 0 0
September 18, 2026 2.52 2.96 2.96 0 0 0 29.00 7.85 8.40 8.40 0 0 0
September 18, 2026 2.32 2.73 2.73 0 0 0 30.00 8.70 9.20 9.20 0 0 0
September 18, 2026 2.13 2.54 2.54 0 10 0 31.00 9.50 9.95 9.95 0 0 0
January 15, 2027 15.30 15.70 15.80 0 38 0 8.00 0.12 0.49 0.49 0 73 0
January 15, 2027 14.45 14.85 14.85 0 0 0 9.00 0.25 0.49 0.49 0 4,038 0
January 15, 2027 13.60 14.05 14.15 0 1,060 0 10.00 0.40 0.60 0.60 0 61 0
January 15, 2027 11.95 12.45 12.45 0 818 0 12.00 0.80 1.09 1.09 0 33 0
January 15, 2027 10.45 10.95 10.95 0 789 0 14.00 1.14 1.40 1.40 0 10,015 0
January 15, 2027 9.05 9.55 9.55 0 53 0 16.00 1.67 2.05 2.05 0 0 0
January 15, 2027 7.75 8.30 8.30 0 125 0 18.00 2.33 2.74 2.74 0 2 0
January 15, 2027 7.15 7.70 7.70 0 0 0 19.00 2.70 3.15 3.15 0 0 0
January 15, 2027 6.60 7.15 7.15 0 37 0 20.00 3.10 3.55 3.55 0 0 0
January 15, 2027 5.65 6.10 6.10 -1.00 22 100 22.00 4.00 4.50 4.50 0 110 0
January 15, 2027 4.80 5.20 5.20 -0.95 49 10 24.00 5.05 5.60 5.60 0 150 0
January 15, 2027 4.40 4.80 4.80 0 34 0 25.00 5.60 6.20 6.20 0 0 0
January 15, 2027 4.05 4.50 4.50 0 10 0 26.00 6.20 6.80 6.80 0 0 0
January 15, 2027 3.40 3.90 3.90 0 65 0 28.00 7.50 8.20 8.20 0 0 0
January 15, 2027 2.91 3.35 3.35 0 0 0 30.00 8.95 9.65 9.65 0 0 0
January 21, 2028 12.35 13.45 13.45 0 0 0 12.00 1.21 1.76 1.76 -0.36 40 10
January 21, 2028 11.15 11.90 11.90 0 3 0 14.00 1.67 2.00 2.00 0 20 20
January 21, 2028 9.75 10.65 10.65 0 32 0 16.00 2.29 2.90 2.90 0 30 0
January 21, 2028 8.65 9.55 9.55 0 32 0 18.00 3.05 3.70 3.70 0 0 0
January 21, 2028 7.65 8.65 8.65 0 20 0 20.00 3.85 4.60 4.60 0 0 0
January 21, 2028 6.75 7.75 7.75 0 51 0 22.00 4.95 5.70 5.70 0 0 0
January 21, 2028 6.05 6.95 6.95 0 0 0 24.00 5.95 6.95 6.95 0 0 0
January 21, 2028 5.65 6.55 6.55 0 0 0 25.00 6.55 7.65 7.65 0 0 0
January 21, 2028 5.35 6.25 6.25 0 30 0 26.00 7.15 8.25 8.25 0 0 0
January 21, 2028 4.90 5.60 5.60 0 40 0 28.00 8.55 9.65 9.65 0 30 0
January 21, 2028 4.40 5.05 5.05 0 0 0 30.00 9.95 11.05 11.05 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.