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

RBA – RB Global Inc.

Last update: January 17, 2026 at 12:28 a.m.   (Real-time)

  • Last price: 157.090
  • Net change: 1.840
  • Bid price: 156.590
  • Ask price: 157.580
  • 30-day historical volatility: 18.16%
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: 825
Volume: 14
Open interest: 1,430
Volume: 0
February 20, 2026 56.75 58.55 58.55 0 0 0 100.00 0 0.49 0.49 0 0 0
February 20, 2026 51.70 53.55 53.55 0 0 0 105.00 0 0.49 0.49 0 0 0
February 20, 2026 46.80 48.55 48.55 0 0 0 110.00 0 0.49 0.49 0 0 0
February 20, 2026 41.80 43.60 43.60 0 10 0 115.00 0.01 0.50 0.50 0 2 0
February 20, 2026 36.85 38.65 38.65 0 10 0 120.00 0.01 0.50 0.50 0 20 0
February 20, 2026 31.90 33.70 33.70 0 0 0 125.00 0.01 0.50 0.50 0 0 0
February 20, 2026 27.00 28.80 28.80 0 10 0 130.00 0.10 0.60 0.60 0 820 0
February 20, 2026 22.10 24.00 24.00 0 0 0 135.00 0.30 0.80 0.80 0 10 0
February 20, 2026 17.60 18.90 18.90 0 30 0 140.00 0.70 1.20 1.20 0 0 0
February 20, 2026 13.10 14.85 14.85 0 28 0 145.00 1.30 1.80 1.80 0 0 0
February 20, 2026 9.30 10.50 10.50 0 14 0 150.00 2.10 2.90 2.90 0 10 0
February 20, 2026 6.10 7.20 7.20 0 1 0 155.00 3.90 4.60 4.60 0 3 0
February 20, 2026 3.70 4.50 4.50 0.10 0 14 160.00 6.30 7.30 7.30 0 40 0
February 20, 2026 2.10 2.90 2.90 0 15 0 165.00 9.60 10.60 10.60 0 20 0
February 20, 2026 1.10 1.60 1.60 0 0 0 170.00 13.10 14.90 14.90 0 0 0
February 20, 2026 0.50 1.00 1.00 0 0 0 175.00 17.55 19.20 19.20 0 0 0
February 20, 2026 0.20 0.70 0.70 0 0 0 180.00 22.15 24.20 24.20 0 0 0
February 20, 2026 0.01 0.50 0.50 0 0 0 185.00 27.05 29.10 29.10 0 0 0
March 20, 2026 57.05 58.25 58.25 0 0 0 100.00 0.01 0.49 0.49 0 40 0
March 20, 2026 52.10 53.30 53.30 0 10 0 105.00 0.01 0.49 0.49 0 0 0
March 20, 2026 47.15 48.35 48.35 0 0 0 110.00 0.01 0.49 0.49 0 7 0
March 20, 2026 42.20 43.40 43.40 0 0 0 115.00 0.01 0.49 0.49 0 17 0
March 20, 2026 37.50 38.75 38.75 0 50 0 120.00 0.01 0.50 0.50 0 27 0
March 20, 2026 32.65 33.85 33.85 0 0 0 125.00 0.10 0.55 0.55 0 0 0
March 20, 2026 27.85 29.15 29.15 0 10 0 130.00 0.30 0.75 0.75 0 0 0
March 20, 2026 23.15 24.50 24.50 0 10 0 135.00 0.70 1.00 1.00 0 27 0
March 20, 2026 18.70 19.90 19.90 0 30 0 140.00 1.20 1.55 1.55 0 66 0
March 20, 2026 14.50 15.70 15.70 0 3 0 145.00 2.10 2.35 2.35 0 0 0
March 20, 2026 10.80 11.55 11.55 0 56 0 150.00 3.15 3.65 3.65 0 20 0
March 20, 2026 7.60 8.30 8.30 0 60 0 155.00 4.90 5.55 5.55 0 0 0
March 20, 2026 5.10 5.60 5.60 0 20 0 160.00 7.30 8.00 8.00 0 30 0
March 20, 2026 3.20 3.70 3.70 0 0 0 165.00 10.45 11.30 11.30 0 0 0
March 20, 2026 2.00 2.25 2.25 0 10 0 170.00 13.95 15.20 15.20 0 20 0
March 20, 2026 1.10 1.45 1.45 0 0 0 175.00 18.15 19.50 19.50 0 0 0
March 20, 2026 0.60 0.95 0.95 0 95 0 180.00 22.45 23.80 23.80 0 0 0
March 20, 2026 0.30 0.70 0.70 0 0 0 185.00 27.20 28.60 28.60 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 200.00 42.05 43.45 43.45 0 0 0
April 17, 2026 57.35 58.40 58.40 0 0 0 100.00 0.01 0.49 0.49 0 0 0
April 17, 2026 52.45 53.10 53.20 0 0 0 105.00 0.01 0.49 0.49 0 30 0
April 17, 2026 47.55 48.25 48.25 0 0 0 110.00 0.01 0.50 0.50 0 0 0
April 17, 2026 42.80 44.20 44.20 0 0 0 115.00 0.03 0.50 0.50 0 0 0
April 17, 2026 38.00 39.50 39.50 0 0 0 120.00 0.20 0.60 0.60 0 0 0
April 17, 2026 33.15 34.70 34.70 0 0 0 125.00 0.31 0.80 0.80 0 0 0
April 17, 2026 28.45 30.05 30.05 0 0 0 130.00 0.65 1.00 1.00 0 0 0
April 17, 2026 23.90 25.60 25.60 0 0 0 135.00 1.10 1.45 1.45 0 0 0
April 17, 2026 19.60 20.80 20.80 0 0 0 140.00 1.80 2.10 2.10 0 10 0
April 17, 2026 15.60 16.75 16.75 0 10 0 145.00 2.60 3.15 3.15 0 0 0
April 17, 2026 12.00 13.10 13.10 0 0 0 150.00 4.00 4.55 4.55 0 10 0
April 17, 2026 8.90 9.55 9.55 0 0 0 155.00 5.75 6.45 6.45 0 0 0
April 17, 2026 6.30 6.90 6.90 0 0 0 160.00 8.10 8.75 8.75 0 20 0
April 17, 2026 4.30 4.75 4.75 0 0 0 165.00 11.20 12.15 12.15 0 10 0
April 17, 2026 2.80 3.20 3.20 0 0 0 170.00 14.45 15.75 15.75 0 0 0
April 17, 2026 1.80 2.10 2.10 0 0 0 175.00 18.45 19.85 19.85 0 0 0
May 15, 2026 42.75 44.50 44.50 0 0 0 115.00 0.30 0.80 0.80 0 0 0
May 15, 2026 38.05 39.80 39.80 0 0 0 120.00 0.50 1.00 1.00 0 0 0
May 15, 2026 33.40 35.10 35.10 0 0 0 125.00 0.80 1.30 1.30 0 0 0
May 15, 2026 29.00 30.60 30.60 0 0 0 130.00 1.30 1.80 1.80 0 0 0
May 15, 2026 24.60 27.10 27.10 0 0 0 135.00 2.00 2.50 2.50 0 0 0
May 15, 2026 20.90 23.10 23.10 0 0 0 140.00 2.70 3.50 3.50 0 0 0
May 15, 2026 17.00 18.70 18.70 0 0 0 145.00 3.90 4.60 4.60 0 10 0
May 15, 2026 13.60 15.20 15.20 0 0 0 150.00 5.10 6.30 6.30 0 10 0
May 15, 2026 10.50 12.10 12.10 0 0 0 155.00 7.00 8.10 8.10 0 10 0
May 15, 2026 8.10 9.10 9.10 0 0 0 160.00 9.40 10.50 10.50 0 0 0
May 15, 2026 6.00 7.10 7.10 0 0 0 165.00 12.05 13.80 13.80 0 0 0
May 15, 2026 4.40 5.20 5.20 0 0 0 170.00 15.45 17.20 17.20 0 0 0
May 15, 2026 3.10 3.90 3.90 0 0 0 175.00 19.25 20.90 20.90 0 0 0
June 19, 2026 67.70 69.55 69.55 0 0 0 90.00 0.01 0.50 0.50 0 0 0
June 19, 2026 57.95 59.80 59.80 0 51 0 100.00 0.12 0.50 0.50 0 0 0
June 19, 2026 48.25 50.05 50.05 0 0 0 110.00 0.39 0.80 0.80 0 0 0
June 19, 2026 38.85 40.65 40.65 0 0 0 120.00 0.90 1.25 1.25 0 0 0
June 19, 2026 34.25 36.05 36.05 0 0 0 125.00 1.30 1.60 1.60 0 0 0
June 19, 2026 29.95 31.85 31.85 0 40 0 130.00 1.80 2.15 2.15 0 0 0
June 19, 2026 25.60 27.45 27.45 0 0 0 135.00 2.45 2.95 2.95 0 0 0
June 19, 2026 21.60 23.65 23.65 0 7 0 140.00 3.35 3.90 3.90 0 0 0
June 19, 2026 17.70 19.25 19.25 0 0 0 145.00 4.65 5.20 5.20 0 0 0
June 19, 2026 14.35 15.85 15.85 0 59 0 150.00 6.10 6.80 6.80 0 20 0
June 19, 2026 11.35 12.80 12.80 0 0 0 155.00 8.00 8.75 8.75 0 0 0
June 19, 2026 9.00 9.80 9.80 0 41 0 160.00 10.35 11.15 11.15 0 10 0
June 19, 2026 6.90 7.65 7.65 0 0 0 165.00 12.85 14.30 14.30 0 0 0
June 19, 2026 5.10 5.70 5.70 0 10 0 170.00 16.05 17.70 17.70 0 0 0
June 19, 2026 3.90 4.35 4.35 0 0 0 175.00 19.75 21.25 21.25 0 0 0
June 19, 2026 2.80 3.35 3.35 0 10 0 180.00 23.55 25.85 25.85 0 40 0
June 19, 2026 0.80 1.15 1.15 0 17 0 200.00 41.80 43.85 43.85 0 0 0
July 17, 2026 26.25 28.35 28.35 0 0 0 135.00 2.90 3.35 3.35 0 0 0
July 17, 2026 22.25 24.40 24.40 0 0 0 140.00 3.85 4.35 4.35 0 0 0
July 17, 2026 18.65 20.00 20.00 0 0 0 145.00 5.15 5.70 5.70 0 0 0
July 17, 2026 15.25 16.70 16.70 0 0 0 150.00 6.60 7.40 7.40 0 0 0
July 17, 2026 12.25 13.65 13.65 0 0 0 155.00 8.55 9.35 9.35 0 0 0
July 17, 2026 9.80 10.70 10.70 0 0 0 160.00 10.90 12.15 12.15 0 0 0
July 17, 2026 7.70 8.45 8.45 0 0 0 165.00 13.70 14.80 14.80 0 0 0
July 17, 2026 6.00 6.70 6.70 0 0 0 170.00 16.95 18.00 18.00 0 0 0
July 17, 2026 4.60 5.00 5.00 0 0 0 175.00 20.25 21.75 21.75 0 0 0
September 18, 2026 68.20 70.50 70.50 0 0 0 90.00 0.22 0.60 0.60 0 10 0
September 18, 2026 58.60 60.85 60.85 0 0 0 100.00 0.49 0.90 0.90 0 0 0
September 18, 2026 49.20 51.25 51.25 0 0 0 110.00 1.00 1.40 1.40 0 0 0
September 18, 2026 40.15 42.35 42.35 0 7 0 120.00 1.80 2.20 2.20 0 0 0
September 18, 2026 31.85 33.80 33.80 0 0 0 130.00 3.10 3.70 3.70 0 0 0
September 18, 2026 24.00 26.30 26.30 0 10 0 140.00 5.15 5.85 5.85 0 9 0
September 18, 2026 17.45 18.85 18.85 0 20 0 150.00 8.30 9.15 9.15 0 0 0
September 18, 2026 11.95 13.40 13.40 0 27 0 160.00 12.65 13.85 13.85 0 0 0
September 18, 2026 8.00 8.85 8.85 0 10 0 170.00 18.20 19.65 19.65 0 30 0
September 18, 2026 5.10 5.75 5.75 0 10 0 180.00 24.85 27.25 27.25 0 0 0
September 18, 2026 2.10 2.55 2.55 0 24 0 200.00 42.10 44.25 44.25 0 20 0
December 18, 2026 59.35 60.95 60.95 0 0 0 100.00 0.85 1.30 1.30 0 0 0
December 18, 2026 41.65 43.00 43.00 0 0 0 120.00 2.65 3.35 3.35 0 0 0
December 18, 2026 33.45 36.05 36.05 0 0 0 130.00 4.40 5.15 5.15 0 0 0
December 18, 2026 26.05 28.65 28.65 0 0 0 140.00 6.65 7.65 7.65 0 1 0
December 18, 2026 20.05 21.75 21.75 0 0 0 150.00 9.85 11.00 11.00 0 1 0
December 18, 2026 14.55 16.25 16.25 0 0 0 160.00 14.35 15.65 15.65 0 0 0
December 18, 2026 10.35 12.15 12.15 0 0 0 170.00 19.90 21.35 21.35 0 0 0
December 18, 2026 7.40 8.55 8.55 0 0 0 180.00 26.65 28.65 28.65 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.