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

VET – Vermilion Energy Inc.

Last update: November 27, 2022 at 4:09 a.m.   (Real-time)

  • Last price: 26.040
  • Net change: 0.250
  • Bid price: 26.010
  • Ask price: 26.090
  • 30-day historical volatility: 55.77%
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: 24,629
Volume: 1,355
Open interest: 16,178
Volume: 103
December 2, 2022 (Weekly) 2.50 2.78 2.78 0 0 0 23.50 0.04 0.11 0.11 0 27 0
December 2, 2022 (Weekly) 2.09 2.32 2.32 0 0 0 24.00 0.09 0.15 0.15 -0.10 10 1
December 2, 2022 (Weekly) 1.66 1.85 1.85 0 0 0 24.50 0.17 0.24 0.24 0 2 0
December 2, 2022 (Weekly) 1.26 1.50 1.50 0 2 0 25.00 0.28 0.30 0.30 -0.20 25 6
December 2, 2022 (Weekly) 0.93 1.07 1.07 0 1 15 25.50 0.41 0.51 0.51 0 0 0
December 2, 2022 (Weekly) 0.65 0.74 0.74 -0.06 105 20 26.00 0.62 0.71 0.71 -0.12 6 4
December 2, 2022 (Weekly) 0.42 0.51 0.51 0 65 0 26.50 0.87 0.98 0.98 0 44 0
December 2, 2022 (Weekly) 0.25 0.33 0.33 -0.05 15 165 27.00 1.11 1.34 1.34 0 20 0
December 2, 2022 (Weekly) 0.15 0.22 0.22 0 2 0 27.50 1.50 1.75 1.75 0 0 0
December 2, 2022 (Weekly) 0.09 0.15 0.15 0 50 0 28.00 1.93 2.16 2.16 0 0 0
December 2, 2022 (Weekly) 0.05 0.10 0.10 0 0 0 28.50 2.47 2.62 2.62 0 0 0
December 2, 2022 (Weekly) 0.02 0.08 0.08 0 78 0 29.00 2.91 3.10 3.10 0 0 0
December 2, 2022 (Weekly) 0 0.07 0.07 0 0 0 29.50 3.40 3.60 3.60 0 0 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 12 0 30.00 3.80 4.10 4.10 0 10 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 20 0 30.50 4.35 4.60 4.60 0 0 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 8 0 31.00 4.85 5.05 5.05 0 17 0
December 2, 2022 (Weekly) 0 0.06 0.06 0 0 0 31.50 5.35 5.60 5.60 0 4 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 32.00 5.85 6.10 6.10 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 2 0 32.50 6.35 6.60 6.60 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 33.00 6.85 7.10 7.10 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 33.50 7.35 7.60 7.60 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 34.00 7.85 8.10 8.10 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 34.50 8.35 8.60 8.60 0 0 0
December 2, 2022 (Weekly) 0 0.05 0.05 0 0 0 35.00 8.85 9.10 9.10 0 0 0
December 9, 2022 (Weekly) 2.67 2.97 2.97 0 0 0 23.50 0.21 0.28 0.28 -0.05 7 13
December 9, 2022 (Weekly) 2.25 2.56 2.56 0 0 0 24.00 0.29 0.38 0.38 0 7 0
December 9, 2022 (Weekly) 1.86 2.17 2.17 0 0 0 24.50 0.41 0.50 0.50 0 0 0
December 9, 2022 (Weekly) 1.60 1.73 1.73 0 0 0 25.00 0.56 0.66 0.66 0 1 0
December 9, 2022 (Weekly) 1.27 1.40 1.40 0 0 0 25.50 0.72 0.83 0.83 0 0 0
December 9, 2022 (Weekly) 0.99 1.09 1.09 0 0 0 26.00 0.94 1.04 1.04 -0.27 15 10
December 9, 2022 (Weekly) 0.76 0.85 0.85 0 20 0 26.50 1.20 1.31 1.31 0 0 0
December 9, 2022 (Weekly) 0.57 0.67 0.67 0 27 0 27.00 1.50 1.61 1.61 0 0 0
December 9, 2022 (Weekly) 0.42 0.51 0.51 -0.05 1 3 27.50 1.75 2.00 2.00 0 0 0
December 9, 2022 (Weekly) 0.30 0.38 0.38 0 17 0 28.00 2.11 2.38 2.38 0 0 0
December 9, 2022 (Weekly) 0.22 0.29 0.29 0 0 0 28.50 2.56 2.80 2.80 0 1 0
December 9, 2022 (Weekly) 0.15 0.22 0.22 0 36 0 29.00 2.98 3.25 3.25 0 0 0
December 9, 2022 (Weekly) 0.10 0.17 0.17 0 0 0 29.50 3.45 3.70 3.70 0 0 0
December 9, 2022 (Weekly) 0.07 0.14 0.14 0 50 0 30.00 3.85 4.15 4.15 0 0 0
December 9, 2022 (Weekly) 0.05 0.11 0.11 0 21 0 30.50 4.40 4.70 4.70 0 0 0
December 9, 2022 (Weekly) 0 0.09 0.09 0 0 0 31.00 4.85 5.10 5.10 0 0 0
December 9, 2022 (Weekly) 0 0.08 0.08 0 0 0 31.50 5.35 5.60 5.60 0 0 0
December 9, 2022 (Weekly) 0 0.08 0.08 0 4 0 32.00 5.80 6.10 6.10 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 32.50 6.30 6.60 6.60 0 0 0
December 23, 2022 (Weekly) 2.94 3.40 3.40 0 0 0 23.50 0.52 0.66 0.66 0 0 0
December 23, 2022 (Weekly) 2.56 3.05 3.05 0 0 0 24.00 0.65 0.79 0.79 0 0 0
December 23, 2022 (Weekly) 2.23 2.70 2.70 0 0 0 24.50 0.80 0.95 0.95 0 0 0
December 23, 2022 (Weekly) 1.96 2.35 2.35 0 0 0 25.00 0.97 1.13 1.13 0 0 0
December 23, 2022 (Weekly) 1.77 1.93 1.93 0 0 0 25.50 1.17 1.33 1.33 -0.38 0 6
December 23, 2022 (Weekly) 1.50 1.66 1.66 0 0 0 26.00 1.41 1.55 1.55 0 0 0
December 23, 2022 (Weekly) 1.26 1.42 1.42 0 0 0 26.50 1.67 1.81 1.81 0 0 0
December 23, 2022 (Weekly) 1.05 1.20 1.20 0 0 0 27.00 1.95 2.12 2.12 0 0 0
December 23, 2022 (Weekly) 0.87 1.02 1.02 0 0 0 27.50 2.27 2.42 2.42 0 0 0
December 16, 2022 15.95 16.15 16.15 0 2 0 10.00 0 0.06 0.06 0 218 0
December 16, 2022 13.95 14.15 14.15 0 60 0 12.00 0 0.05 0.05 0 128 0
December 16, 2022 12.95 13.15 13.15 0 36 0 13.00 0 0.06 0.06 0 81 0
December 16, 2022 12.00 12.15 12.15 0 11 0 14.00 0 0.06 0.06 0 40 0
December 16, 2022 10.95 11.15 11.15 0 38 0 15.00 0 0.06 0.06 0 71 0
December 16, 2022 10.00 10.20 10.20 0 58 0 16.00 0 0.05 0.05 0 20 0
December 16, 2022 8.95 9.25 9.25 0 66 0 17.00 0 0.06 0.06 0 7 0
December 16, 2022 8.45 8.75 8.75 0 0 0 17.50 0 0.06 0.06 0 17 0
December 16, 2022 8.00 8.20 8.20 0 52 0 18.00 0 0.07 0.07 0 181 0
December 16, 2022 7.45 7.75 7.75 0 0 0 18.50 0.01 0.07 0.07 0 30 0
December 16, 2022 7.05 7.25 7.25 0 49 0 19.00 0.02 0.08 0.08 0 49 0
December 16, 2022 6.50 6.80 6.80 0 0 0 19.50 0.02 0.10 0.10 0 36 0
December 16, 2022 6.05 6.30 6.30 0 205 0 20.00 0.03 0.12 0.12 0 48 0
December 16, 2022 5.60 5.85 5.85 0 10 0 20.50 0.07 0.14 0.14 0 25 0
December 16, 2022 5.10 5.30 5.30 0 55 0 21.00 0.09 0.15 0.15 0 169 0
December 16, 2022 4.65 4.90 4.90 0 20 0 21.50 0.12 0.19 0.19 0 261 0
December 16, 2022 4.20 4.45 4.45 0 61 0 22.00 0.16 0.24 0.24 0 77 0
December 16, 2022 3.75 4.00 4.00 0 0 0 22.50 0.23 0.29 0.29 0 41 0
December 16, 2022 3.30 3.55 3.55 0 1 0 23.00 0.30 0.37 0.37 0 134 1
December 16, 2022 2.96 3.10 3.10 0 25 0 23.50 0.39 0.46 0.46 -0.06 121 1
December 16, 2022 2.58 2.78 2.78 0 142 0 24.00 0.50 0.59 0.59 -0.10 245 30
December 16, 2022 2.22 2.40 2.40 0 61 0 24.50 0.64 0.72 0.72 0 185 0
December 16, 2022 1.86 2.11 2.11 0.14 245 6 25.00 0.80 0.90 0.90 0 293 0
December 16, 2022 1.30 1.38 1.38 0.05 237 4 26.00 1.19 1.31 1.31 0 384 0
December 16, 2022 0.86 0.94 0.94 -0.02 102 3 27.00 1.75 1.86 1.86 0 58 0
December 16, 2022 0.53 0.60 0.60 0 477 57 28.00 2.36 2.59 2.59 0 147 0
December 16, 2022 0.33 0.40 0.40 -0.06 205 4 29.00 3.15 3.40 3.40 0 49 0
December 16, 2022 0.20 0.26 0.26 0.01 504 10 30.00 4.00 4.25 4.25 0 200 0
December 16, 2022 0.12 0.19 0.19 0 376 0 31.00 4.95 5.20 5.20 0 139 0
December 16, 2022 0.07 0.13 0.13 0 198 0 32.00 5.90 6.15 6.15 0 69 0
December 16, 2022 0.02 0.11 0.11 -0.02 209 13 33.00 6.85 7.10 7.10 0 129 0
December 16, 2022 0.01 0.09 0.09 0 624 0 34.00 7.80 8.10 8.10 0 59 0
December 16, 2022 0 0.07 0.07 0 152 0 35.00 8.85 9.10 9.10 0 36 0
December 16, 2022 0 0.07 0.07 0 694 0 36.00 9.85 10.10 10.10 0 11 0
December 16, 2022 0 0.06 0.06 0 72 0 37.00 10.85 11.05 11.05 0 0 0
December 16, 2022 0 0.06 0.06 0 142 0 38.00 11.85 12.05 12.05 0 0 0
December 16, 2022 0 0.05 0.05 0 115 0 39.00 12.85 13.05 13.05 0 0 0
December 16, 2022 0 0.06 0.06 -0.01 281 50 40.00 13.85 14.05 14.05 0 13 0
December 16, 2022 0 0.05 0.05 0 164 0 41.00 14.85 15.05 15.05 0 0 0
December 16, 2022 0 0.06 0.06 0 22 0 42.00 15.85 16.05 16.05 0 0 0
December 16, 2022 0 0.06 0.06 0 47 0 43.00 16.85 17.05 17.05 0 0 0
December 16, 2022 0 0.06 0.06 0 130 0 44.00 17.85 18.10 18.10 0 0 0
December 16, 2022 0 0.06 0.06 0 91 0 45.00 18.85 19.10 19.10 0 0 0
December 16, 2022 0 0.06 0.06 0 170 0 46.00 19.85 20.05 20.05 0 0 0
January 20, 2023 23.95 24.10 24.10 0 0 0 2.00 0 0.09 0.09 0 45 0
January 20, 2023 23.45 23.70 23.70 0 0 0 2.50 0 0.09 0.09 0 25 0
January 20, 2023 22.95 23.20 23.20 0 0 0 3.00 0 0.09 0.09 0 14 0
January 20, 2023 21.90 22.10 22.10 0 35 0 4.00 0 0.09 0.09 0 194 0
January 20, 2023 20.90 21.20 21.20 0 30 0 5.00 0 0.09 0.09 0 103 0
January 20, 2023 19.95 20.10 20.10 0 136 0 6.00 0 0.09 0.09 0 200 0
January 20, 2023 18.95 19.10 19.10 0 214 0 7.00 0 0.09 0.09 0 176 0
January 20, 2023 17.90 18.20 18.20 0 116 0 8.00 0 0.09 0.09 0 127 0
January 20, 2023 16.95 17.10 17.10 0 1,141 0 9.00 0 0.07 0.07 0 215 0
January 20, 2023 16.00 16.20 16.20 0 56 0 10.00 0 0.07 0.07 0 264 0
January 20, 2023 14.95 15.10 15.10 0 78 0 11.00 0 0.08 0.08 0 270 0
January 20, 2023 14.00 14.25 14.25 0 538 0 12.00 0 0.08 0.08 0 112 0
January 20, 2023 12.95 13.25 13.25 0 243 0 13.00 0 0.09 0.09 0 131 0
January 20, 2023 12.00 12.25 12.25 0 116 0 14.00 0 0.10 0.10 0 244 0
January 20, 2023 11.05 11.25 11.25 0 109 0 15.00 0.03 0.12 0.12 0 83 0
January 20, 2023 10.05 10.25 10.25 0 63 0 16.00 0.06 0.15 0.15 0 108 0
January 20, 2023 8.15 8.45 8.45 0 185 0 18.00 0.15 0.24 0.24 0 312 0
January 20, 2023 6.80 7.10 7.10 0 0 0 19.50 0.29 0.36 0.36 0 55 0
January 20, 2023 6.35 6.65 6.65 0 116 0 20.00 0.35 0.42 0.42 0 396 0
January 20, 2023 5.95 6.25 6.25 0 14 0 20.50 0.42 0.48 0.48 0 80 0
January 20, 2023 5.50 5.75 5.75 0 0 0 21.00 0.50 0.56 0.56 0 69 0
January 20, 2023 5.10 5.40 5.40 0 0 0 21.50 0.59 0.66 0.66 0 840 0
January 20, 2023 4.70 5.00 5.00 0 126 0 22.00 0.69 0.76 0.76 0 150 0
January 20, 2023 4.30 4.60 4.60 0 7 0 22.50 0.81 0.87 0.87 0 329 0
January 20, 2023 3.95 4.25 4.25 0 0 0 23.00 0.93 1.00 1.00 0 93 0
January 20, 2023 3.60 3.90 3.90 0 0 0 23.50 1.07 1.15 1.15 0 21 0
January 20, 2023 3.25 3.55 3.55 0 144 0 24.00 1.23 1.31 1.31 0 155 0
January 20, 2023 2.98 3.25 3.25 0 7 0 24.50 1.41 1.50 1.50 0 13 0
January 20, 2023 2.68 2.80 2.80 0 131 0 25.00 1.61 1.65 1.65 0 316 0
January 20, 2023 2.16 2.27 2.27 0 22 0 26.00 2.06 2.17 2.17 0 140 0
January 20, 2023 1.70 1.82 1.82 0.06 110 20 27.00 2.60 2.71 2.71 0 237 0
January 20, 2023 1.32 1.43 1.43 0 74 0 28.00 3.20 3.35 3.35 0 151 0
January 20, 2023 1.03 1.13 1.13 0 49 0 29.00 3.90 4.05 4.05 0 44 0
January 20, 2023 0.78 0.86 0.86 -0.03 638 24 30.00 4.65 4.85 4.85 0 210 0
January 20, 2023 0.60 0.67 0.67 -0.05 68 110 31.00 5.45 5.65 5.65 0 25 0
January 20, 2023 0.45 0.52 0.52 -0.05 138 40 32.00 6.30 6.50 6.50 0 100 0
January 20, 2023 0.34 0.40 0.40 0 59 0 33.00 7.15 7.40 7.40 0 137 0
January 20, 2023 0.26 0.31 0.31 0 191 0 34.00 8.10 8.30 8.30 0 77 0
January 20, 2023 0.19 0.26 0.26 0 449 0 35.00 9.00 9.25 9.25 0 119 0
January 20, 2023 0.14 0.21 0.21 0 272 0 36.00 9.95 10.20 10.20 0 7 0
January 20, 2023 0.11 0.18 0.18 0 56 0 37.00 10.90 11.15 11.15 0 46 0
January 20, 2023 0.05 0.15 0.15 0 70 0 38.00 11.85 12.10 12.10 0 45 0
January 20, 2023 0.05 0.14 0.14 0 184 0 39.00 12.85 13.10 13.10 0 7 0
January 20, 2023 0.04 0.12 0.12 0 1,950 0 40.00 13.80 14.05 14.05 0 90 0
January 20, 2023 0.02 0.10 0.10 0 82 0 41.00 14.80 15.05 15.05 0 0 0
January 20, 2023 0.02 0.09 0.09 0 23 0 42.00 15.80 16.10 16.10 0 0 0
January 20, 2023 0.02 0.08 0.08 0 0 0 43.00 16.80 17.05 17.05 0 0 0
January 20, 2023 0 0.08 0.08 0 14 0 44.00 17.80 18.05 18.05 0 0 0
January 20, 2023 0 0.07 0.07 0 134 0 45.00 18.80 19.10 19.10 0 0 0
January 20, 2023 0 0.07 0.07 0 32 0 46.00 19.80 20.10 20.10 0 0 0
February 17, 2023 6.75 7.05 7.05 0 20 0 20.00 0.64 0.71 0.71 0 33 0
February 17, 2023 6.35 6.60 6.60 0 0 0 20.50 0.73 0.82 0.82 0 3 0
February 17, 2023 5.95 6.25 6.25 0 40 0 21.00 0.83 0.90 0.90 0 7 0
February 17, 2023 5.55 5.85 5.85 0 0 0 21.50 0.94 1.03 1.03 0 14 0
February 17, 2023 5.20 5.50 5.50 0 0 0 22.00 1.07 1.16 1.16 0 19 0
February 17, 2023 4.85 5.10 5.10 0 0 0 22.50 1.21 1.32 1.32 0 0 0
February 17, 2023 4.50 4.70 4.70 0 0 0 23.00 1.36 1.46 1.46 0 7 0
February 17, 2023 4.15 4.45 4.45 0 0 0 23.50 1.53 1.65 1.65 0 7 0
February 17, 2023 3.85 4.10 4.10 0 30 0 24.00 1.72 1.84 1.84 0 29 0
February 17, 2023 3.55 3.80 3.80 0 0 0 24.50 1.92 2.03 2.03 0 16 0
February 17, 2023 3.30 3.45 3.45 0 31 0 25.00 2.15 2.26 2.26 0 16 0
February 17, 2023 2.79 2.92 2.92 0 50 0 26.00 2.61 2.75 2.75 0 10 0
February 17, 2023 2.34 2.48 2.48 0 20 0 27.00 3.15 3.30 3.30 0 55 0
February 17, 2023 1.95 2.08 2.08 -0.09 51 10 28.00 3.75 3.90 3.90 0 34 0
February 17, 2023 1.62 1.72 1.72 0 40 0 29.00 4.40 4.55 4.55 0 0 0
February 17, 2023 1.34 1.47 1.47 0 97 0 30.00 5.05 5.30 5.30 0 7 0
February 17, 2023 1.09 1.21 1.21 0 10 0 31.00 5.80 6.05 6.05 0 110 0
February 17, 2023 0.89 1.00 1.00 0 7 0 32.00 6.60 6.85 6.85 0 160 0
February 17, 2023 0.73 0.83 0.83 0 3 0 33.00 7.40 7.70 7.70 0 0 0
February 17, 2023 0.60 0.69 0.69 0 66 0 34.00 8.30 8.55 8.55 0 200 0
February 17, 2023 0.49 0.55 0.55 0 8 0 35.00 9.20 9.50 9.50 0 207 0
February 17, 2023 0.39 0.47 0.47 0 24 0 36.00 10.10 10.35 10.35 0 7 0
February 17, 2023 0.32 0.39 0.39 0 221 0 37.00 11.05 11.30 11.30 0 55 0
February 17, 2023 0.26 0.32 0.32 0 6 0 38.00 11.95 12.25 12.25 0 0 0
February 17, 2023 0.21 0.29 0.29 0 13 0 39.00 12.90 13.20 13.20 0 0 0
February 17, 2023 0.17 0.24 0.24 0 112 0 40.00 13.85 14.20 14.20 0 0 0
February 17, 2023 0.13 0.20 0.20 0 106 0 41.00 14.85 15.15 15.15 0 0 0
February 17, 2023 0.08 0.18 0.18 0 14 0 42.00 15.80 16.15 16.15 0 0 0
February 17, 2023 0.06 0.16 0.16 0 19 0 43.00 16.80 17.10 17.10 0 0 0
February 17, 2023 0.07 0.15 0.15 0 0 0 44.00 17.80 18.10 18.10 0 0 0
February 17, 2023 0.03 0.13 0.13 0 27 0 45.00 18.80 19.10 19.10 0 0 0
February 17, 2023 0.03 0.12 0.12 0 306 0 46.00 19.85 20.10 20.10 0 0 0
March 17, 2023 8.65 8.95 8.95 0 25 0 18.00 0.57 0.66 0.66 0 20 0
March 17, 2023 7.85 8.20 8.20 0 0 0 19.00 0.73 0.81 0.81 0 10 0
March 17, 2023 7.05 7.40 7.40 0 229 0 20.00 0.92 1.02 1.02 0 37 0
March 17, 2023 6.65 7.00 7.00 0 0 0 20.50 1.04 1.15 1.15 0 83 0
March 17, 2023 6.35 6.65 6.65 0 2 0 21.00 1.17 1.28 1.28 0 29 0
March 17, 2023 5.95 6.25 6.25 0 0 0 21.50 1.31 1.41 1.41 0 14 0
March 17, 2023 5.65 5.90 5.90 0 70 0 22.00 1.44 1.57 1.57 0 3 0
March 17, 2023 5.30 5.55 5.55 0 0 0 22.50 1.61 1.73 1.73 0 14 0
March 17, 2023 5.10 5.20 5.20 0 23 0 23.00 1.78 1.91 1.91 0 0 0
March 17, 2023 4.70 4.95 4.95 0 0 0 23.50 1.97 2.10 2.10 0 0 0
March 17, 2023 4.45 4.70 4.70 0 3 0 24.00 2.16 2.30 2.30 0 10 0
March 17, 2023 4.10 4.40 4.40 0 0 0 24.50 2.38 2.53 2.53 0 0 0
March 17, 2023 3.90 4.05 4.05 0 198 0 25.00 2.60 2.75 2.75 0 65 0
March 17, 2023 3.35 3.55 3.55 0 40 0 26.00 3.05 3.25 3.25 0 30 0
March 17, 2023 2.91 3.10 3.10 0 27 0 27.00 3.60 3.80 3.80 0 20 0
March 17, 2023 2.51 2.67 2.67 0 30 0 28.00 4.20 4.40 4.40 0 1 0
March 17, 2023 2.15 2.32 2.32 0 1 0 29.00 4.85 5.05 5.05 0 5 0
March 17, 2023 1.86 2.01 2.01 -0.12 284 1 30.00 5.55 5.75 5.75 0 180 0
March 17, 2023 1.60 1.74 1.74 0 0 0 31.00 6.20 6.50 6.50 0 107 0
March 17, 2023 1.37 1.50 1.50 -0.12 267 10 32.00 7.00 7.20 7.20 0 134 0
March 17, 2023 1.17 1.29 1.29 0 21 0 33.00 7.80 8.10 8.10 0 14 0
March 17, 2023 1.00 1.08 1.08 -0.02 130 14 34.00 8.60 8.90 8.90 0 34 0
March 17, 2023 0.82 0.96 0.96 0 2 0 35.00 9.45 9.75 9.75 0 30 0
March 17, 2023 0.71 0.83 0.83 0 19 0 36.00 10.35 10.60 10.60 0 7 0
March 17, 2023 0.61 0.72 0.72 0 0 0 37.00 11.25 11.50 11.50 0 7 0
March 17, 2023 0.52 0.62 0.62 0 111 0 38.00 12.10 12.40 12.40 0 37 0
March 17, 2023 0.45 0.54 0.54 0 8 0 39.00 13.10 13.35 13.35 0 0 0
March 17, 2023 0.38 0.47 0.47 0 139 0 40.00 13.95 14.35 14.35 0 0 0
March 17, 2023 0.28 0.37 0.37 0 14 0 42.00 15.95 16.25 16.25 0 52 0
March 17, 2023 0.21 0.30 0.30 0 142 0 44.00 17.80 18.15 18.15 0 0 0
April 21, 2023 7.30 7.70 7.70 0 0 0 20.00 1.22 1.33 1.33 0 0 0
April 21, 2023 6.95 7.40 7.40 0 0 0 20.50 1.35 1.47 1.47 0 0 0
April 21, 2023 6.60 7.05 7.05 0 0 0 21.00 1.50 1.62 1.62 0 0 0
April 21, 2023 6.25 6.65 6.65 0 0 0 21.50 1.65 1.78 1.78 0 0 0
April 21, 2023 5.90 6.35 6.35 0 0 0 22.00 1.82 1.95 1.95 0 5 0
April 21, 2023 5.60 6.00 6.00 0 0 0 22.50 2.00 2.13 2.13 0 30 0
April 21, 2023 5.35 5.70 5.70 0.10 7 15 23.00 2.18 2.32 2.32 0 100 0
April 21, 2023 5.05 5.40 5.40 0 0 0 23.50 2.37 2.52 2.52 0 10 0
April 21, 2023 4.80 5.10 5.10 0 7 0 24.00 2.59 2.72 2.72 0 1 0
April 21, 2023 4.55 4.85 4.85 0 0 0 24.50 2.81 2.93 2.93 0 10 0
April 21, 2023 4.30 4.55 4.55 0 15 0 25.00 3.05 3.20 3.20 0 9 0
April 21, 2023 3.85 4.05 4.05 0 100 0 26.00 3.55 3.70 3.70 0 116 0
April 21, 2023 3.40 3.55 3.55 0 13 0 27.00 4.10 4.25 4.25 0 1 0
April 21, 2023 2.99 3.15 3.15 0 0 0 28.00 4.70 4.85 4.85 0 0 0
April 21, 2023 2.65 2.80 2.80 -0.07 0 15 29.00 5.30 5.45 5.45 0 0 0
April 21, 2023 2.34 2.49 2.49 0 5 0 30.00 6.00 6.15 6.15 0 0 0
April 21, 2023 2.05 2.21 2.21 0 12 0 31.00 6.70 6.85 6.85 0 100 0
April 21, 2023 1.80 1.98 1.98 -0.04 0 3 32.00 7.30 7.60 7.60 0 12 0
April 21, 2023 1.58 1.75 1.75 0 0 0 33.00 8.05 8.40 8.40 0 0 0
April 21, 2023 1.39 1.55 1.55 0 3 0 34.00 8.85 9.20 9.20 0 0 0
April 21, 2023 1.21 1.38 1.38 0 5 0 35.00 9.65 10.05 10.05 0 0 0
April 21, 2023 1.06 1.20 1.20 0 1 0 36.00 10.55 10.90 10.90 0 0 0
April 21, 2023 0.93 1.07 1.07 0 0 0 37.00 11.40 11.80 11.80 0 0 0
April 21, 2023 0.81 0.94 0.94 0 0 0 38.00 12.30 12.70 12.70 0 0 0
April 21, 2023 0.70 0.83 0.83 0 3 0 39.00 13.20 13.60 13.60 0 0 0
April 21, 2023 0.61 0.75 0.75 0 4 0 40.00 14.10 14.55 14.55 0 0 0
May 19, 2023 7.60 8.05 8.05 0 0 0 20.00 1.46 1.60 1.60 0 4 0
May 19, 2023 7.30 7.65 7.65 0 0 0 20.50 1.60 1.75 1.75 0 0 0
May 19, 2023 6.90 7.30 7.30 0 0 0 21.00 1.77 1.91 1.91 0 0 0
May 19, 2023 6.60 7.00 7.00 0 0 0 21.50 1.94 2.07 2.07 0 0 0
May 19, 2023 6.30 6.65 6.65 0 0 0 22.00 2.11 2.26 2.26 0 0 0
May 19, 2023 6.05 6.35 6.35 0 0 0 22.50 2.29 2.45 2.45 0 0 0
May 19, 2023 5.70 6.05 6.05 0 0 0 23.00 2.48 2.65 2.65 0 0 0
May 19, 2023 5.50 5.75 5.75 0 0 0 23.50 2.69 2.86 2.86 0 0 0
May 19, 2023 5.25 5.45 5.45 0 0 0 24.00 2.90 3.10 3.10 0 0 0
May 19, 2023 4.95 5.15 5.15 0 0 0 24.50 3.10 3.30 3.30 0 0 0
May 19, 2023 4.75 4.90 4.90 0 0 0 25.00 3.35 3.55 3.55 0 25 0
May 19, 2023 4.25 4.40 4.40 0 0 0 26.00 3.85 4.05 4.05 0 0 0
May 19, 2023 3.80 3.95 3.95 0 1 0 27.00 4.40 4.60 4.60 0 0 0
May 19, 2023 3.40 3.60 3.60 0 0 7 28.00 5.00 5.15 5.15 0 0 0
May 19, 2023 3.05 3.20 3.20 0 0 0 29.00 5.65 5.80 5.80 0 0 0
May 19, 2023 2.74 2.85 2.85 0.10 15 25 30.00 6.30 6.45 6.45 0 0 0
May 19, 2023 2.45 2.57 2.57 0 0 0 31.00 7.00 7.15 7.15 0 0 0
May 19, 2023 2.17 2.32 2.32 0 0 0 32.00 7.75 7.90 7.90 0 0 0
May 19, 2023 1.93 2.09 2.09 0 0 0 33.00 8.40 8.65 8.65 0 0 0
June 16, 2023 8.55 9.00 9.00 0 0 0 19.00 1.38 1.53 1.53 0 6 0
June 16, 2023 7.90 8.35 8.35 -0.05 0 6 20.00 1.66 1.81 1.81 0 20 0
June 16, 2023 7.20 7.65 7.65 0 29 0 21.00 2.00 2.15 2.15 0 15 0
June 16, 2023 6.60 7.05 7.05 0 0 0 22.00 2.34 2.50 2.50 -0.19 5 10
June 16, 2023 6.00 6.40 6.40 0 0 0 23.00 2.73 2.91 2.91 0 16 0
June 16, 2023 5.55 5.80 5.80 0 30 0 24.00 3.15 3.35 3.35 0 33 0
June 16, 2023 5.05 5.30 5.30 0 30 0 25.00 3.60 3.85 3.85 0 45 0
June 16, 2023 4.60 4.85 4.85 0 6 0 26.00 4.15 4.35 4.35 0 29 0
June 16, 2023 3.75 4.00 4.00 0 110 0 28.00 5.30 5.50 5.50 0 11 0
June 16, 2023 3.05 3.30 3.30 0 29 0 30.00 6.55 6.70 6.70 0 125 0
June 16, 2023 2.52 2.68 2.68 0 71 0 32.00 8.00 8.15 8.15 0 119 0
June 16, 2023 2.04 2.27 2.27 0 100 0 34.00 9.40 9.70 9.70 0 15 0
June 16, 2023 1.64 1.87 1.87 0 100 0 36.00 11.00 11.35 11.35 0 31 0
June 16, 2023 1.34 1.54 1.54 0 90 0 38.00 12.70 13.00 13.00 0 16 0
June 16, 2023 1.08 1.25 1.25 -0.01 749 230 40.00 14.45 14.85 14.85 0 0 0
June 16, 2023 0.88 1.06 1.06 0 1,077 0 42.00 16.25 16.65 16.65 0 42 0
June 16, 2023 0.71 0.87 0.87 0 128 0 44.00 18.10 18.55 18.55 0 0 0
September 15, 2023 8.50 9.10 9.10 0 3 0 20.00 2.26 2.47 2.47 0 0 0
September 15, 2023 7.35 7.95 7.95 0 0 0 22.00 3.00 3.25 3.25 0 2 0
September 15, 2023 6.80 7.40 7.40 0 0 0 23.00 3.45 3.70 3.70 0 0 0
September 15, 2023 6.35 6.80 6.80 0 48 0 24.00 3.90 4.15 4.15 0 3 0
September 15, 2023 5.90 6.35 6.35 0 5 0 25.00 4.40 4.65 4.65 0 10 0
September 15, 2023 5.55 5.85 5.85 0 68 0 26.00 4.95 5.20 5.20 0 0 0
September 15, 2023 4.80 5.05 5.05 0 33 0 28.00 6.10 6.35 6.35 0 11 0
September 15, 2023 4.10 4.35 4.35 0 13 0 30.00 7.35 7.60 7.60 0 100 0
September 15, 2023 3.45 3.75 3.75 0 0 0 32.00 8.75 9.00 9.00 0 0 0
September 15, 2023 2.96 3.20 3.20 0 1 0 34.00 10.20 10.45 10.45 0 61 0
September 15, 2023 2.53 2.72 2.72 0 0 0 36.00 11.60 11.90 11.90 0 180 0
September 15, 2023 2.15 2.38 2.38 0 25 0 38.00 13.25 13.65 13.65 0 1 0
September 15, 2023 1.90 2.11 2.11 0 0 0 40.00 14.90 15.30 15.30 -0.20 152 1
January 19, 2024 20.25 22.10 22.10 0 2 0 5.00 0.06 0.29 0.29 0 42 0
January 19, 2024 19.50 21.05 21.05 0 0 0 6.00 0.16 0.36 0.36 0 5 0
January 19, 2024 18.45 20.30 20.30 0 14 0 7.00 0.21 0.43 0.43 0 15 0
January 19, 2024 17.65 19.25 19.25 0 3 0 8.00 0.28 0.52 0.52 0 46 0
January 19, 2024 16.90 18.40 18.40 0 1 0 9.00 0.37 0.64 0.64 0 18 0
January 19, 2024 15.95 17.75 17.75 0 39 0 10.00 0.50 0.79 0.79 0 46 0
January 19, 2024 15.65 16.30 16.30 0 25 0 11.00 0.63 0.82 0.82 0 31 0
January 19, 2024 14.85 15.55 15.55 0 13 0 12.00 0.80 0.98 0.98 0 178 0
January 19, 2024 14.10 14.75 14.75 0 85 0 13.00 0.92 1.18 1.18 0 135 0
January 19, 2024 13.35 14.00 14.00 0 17 0 14.00 1.16 1.41 1.41 0 25 0
January 19, 2024 12.65 13.30 13.30 0 40 0 15.00 1.40 1.60 1.60 0 100 0
January 19, 2024 11.90 12.60 12.60 0 214 0 16.00 1.63 1.89 1.89 0 67 0
January 19, 2024 10.70 11.25 11.25 0 144 0 18.00 2.24 2.54 2.54 0 128 0
January 19, 2024 9.40 10.05 10.05 0 81 0 20.00 2.96 3.25 3.25 0 99 0
January 19, 2024 8.35 9.05 9.05 0 64 0 22.00 3.80 4.15 4.15 0 13 0
January 19, 2024 7.35 8.05 8.05 0 257 0 24.00 4.70 5.05 5.05 0 10 0
January 19, 2024 6.90 7.55 7.55 -0.15 168 1 25.00 5.20 5.65 5.65 0 36 0
January 19, 2024 5.25 5.60 5.60 0 180 0 30.00 8.20 8.50 8.50 0 155 0
January 19, 2024 3.80 4.30 4.30 0 126 0 35.00 11.75 11.95 11.95 -0.30 573 20
January 19, 2024 2.82 3.25 3.25 0 1,796 224 40.00 15.50 15.75 15.75 0 412 0
January 19, 2024 2.09 2.50 2.50 0 22 0 45.00 19.80 20.40 20.40 0 0 0
January 19, 2024 0.81 1.10 1.10 0 191 0 60.00 33.75 34.40 34.40 0 0 0
January 17, 2025 10.85 12.50 12.50 0 69 0 20.00 4.30 5.00 5.00 0 22 0
January 17, 2025 9.35 10.40 10.40 0 10 0 24.00 6.10 7.20 7.20 0 0 0
January 17, 2025 9.00 9.80 9.80 0 10 0 25.00 6.70 7.80 7.80 0 0 0
January 17, 2025 7.25 8.30 8.30 0 11 0 30.00 9.70 10.80 10.80 0 20 0
January 17, 2025 5.90 6.70 6.70 -0.70 20 240 35.00 12.85 14.60 14.60 0 0 0
January 17, 2025 4.90 5.60 5.60 0 5 0 40.00 16.70 18.30 18.30 0 50 0
January 17, 2025 4.00 4.75 4.75 0 0 0 45.00 20.75 22.50 22.50 0 0 0
January 17, 2025 2.21 3.00 3.00 -0.30 15 10 60.00 34.15 35.00 35.00 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.