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

RY – Royal Bank of Canada

Last update: December 12, 2025 at 11:18 a.m.   (Real-time)

  • Last price: 228.610
  • Net change: -1.390
  • Bid price: 228.600
  • Ask price: 228.630
  • 30-day historical volatility: 12.69%
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: 88,908
Volume: 1,516
Open interest: 96,728
Volume: 145
December 12, 2025 (Weekly) 42.40 42.75 44.40 0 0 0 186.00 0 0.09 0.10 0 0 0
December 12, 2025 (Weekly) 40.45 40.75 42.25 0 0 0 188.00 0 0.09 0.10 0 0 0
December 12, 2025 (Weekly) 38.45 38.75 40.25 0 0 0 190.00 0 0.09 0.10 0 0 0
December 12, 2025 (Weekly) 36.45 36.75 38.25 0 0 0 192.00 0 0.09 0.10 0 1 0
December 12, 2025 (Weekly) 34.45 34.75 36.25 0 0 0 194.00 0 0.09 0.10 0 1 0
December 12, 2025 (Weekly) 32.45 32.75 34.25 0 0 0 196.00 0 0.09 0.10 0 20 0
December 12, 2025 (Weekly) 30.45 30.75 32.25 0 0 0 198.00 0 0.09 0.10 0 30 0
December 12, 2025 (Weekly) 28.45 28.75 30.25 0 0 0 200.00 0 0.09 0.10 0 38 0
December 12, 2025 (Weekly) 26.45 26.75 28.25 0 0 0 202.00 0 0.09 0.10 0 0 0
December 12, 2025 (Weekly) 24.45 24.75 26.25 0 10 0 204.00 0 0.09 0.10 0 50 0
December 12, 2025 (Weekly) 22.45 22.75 24.25 0 8 0 206.00 0 0.09 0.10 0 3 0
December 12, 2025 (Weekly) 20.45 20.75 22.25 0 9 0 208.00 0 0.09 0.10 0 30 0
December 12, 2025 (Weekly) 18.45 18.75 19.00 -1.25 25 14 210.00 0 0.09 0.10 0 15 0
December 12, 2025 (Weekly) 16.45 16.75 18.25 0 27 0 212.00 0 0.09 0.10 0 0 0
December 12, 2025 (Weekly) 14.45 14.75 16.25 0 23 0 214.00 0 0.09 0.10 0 2 0
December 12, 2025 (Weekly) 12.40 12.75 14.20 0 142 0 216.00 0 0.09 0.10 0 2 0
December 12, 2025 (Weekly) 10.45 10.75 12.25 0 16 0 218.00 0 0.49 0.50 0 0 0
December 12, 2025 (Weekly) 8.45 8.75 8.60 -1.70 504 620 220.00 0 0.10 0.11 0 76 0
December 12, 2025 (Weekly) 6.50 6.75 8.35 0 15 0 222.00 0 0.12 0.14 0 13 0
December 12, 2025 (Weekly) 4.50 4.80 6.35 0 33 0 224.00 0 0.12 0.15 0 59 0
December 12, 2025 (Weekly) 2.53 2.74 4.00 -0.30 150 3 226.00 0.01 0.12 0.18 0 3 0
December 12, 2025 (Weekly) 0.82 0.94 2.32 0 76 0 228.00 0.20 0.41 0.22 0 20 0
December 12, 2025 (Weekly) 0.03 0.11 0.75 0 17 0 230.00 1.35 1.58 1.10 0.40 15 5
December 12, 2025 (Weekly) 0 0.09 0.12 0 0 0 232.00 3.25 3.55 2.22 0 0 0
December 12, 2025 (Weekly) 0 0.09 0.10 0 0 0 234.00 5.25 5.55 4.20 0 0 0
December 24, 2025 (Weekly) 42.60 43.05 44.60 0 0 0 186.00 0 0.49 0.50 0 2 0
December 24, 2025 (Weekly) 40.55 41.05 42.60 0 0 0 188.00 0 0.49 0.50 0 0 0
December 24, 2025 (Weekly) 38.55 39.05 40.60 0 0 0 190.00 0 0.49 0.50 0 0 0
December 24, 2025 (Weekly) 36.65 37.00 38.40 0 0 0 192.00 0.02 0.10 0.10 0 0 0
December 24, 2025 (Weekly) 34.65 35.00 36.45 0 0 0 194.00 0.02 0.11 0.10 0 0 0
December 24, 2025 (Weekly) 32.70 33.05 34.45 0 50 0 196.00 0.02 0.11 0.10 0 47 0
December 24, 2025 (Weekly) 30.65 31.05 32.45 0 0 0 198.00 0.02 0.13 0.12 0 52 0
December 24, 2025 (Weekly) 28.65 29.05 30.50 0 0 0 200.00 0.02 0.16 0.15 0 8 0
December 24, 2025 (Weekly) 26.75 27.05 28.55 0 0 0 202.00 0.03 0.19 0.18 0 18 0
December 24, 2025 (Weekly) 24.70 25.10 26.55 0 23 0 204.00 0.04 0.21 0.20 0 55 0
December 24, 2025 (Weekly) 22.80 23.10 24.60 0 71 0 206.00 0.04 0.24 0.23 0 10 0
December 24, 2025 (Weekly) 20.80 21.15 22.60 0 6 0 208.00 0.05 0.26 0.26 0 50 0
December 24, 2025 (Weekly) 18.85 19.15 20.65 0 34 0 210.00 0.08 0.28 0.28 0 20 0
December 24, 2025 (Weekly) 16.80 17.20 18.65 0 23 0 212.00 0.11 0.31 0.30 0 0 0
December 24, 2025 (Weekly) 14.85 15.20 16.70 0 2,006 0 214.00 0.12 0.33 0.32 0 10 0
December 24, 2025 (Weekly) 12.85 13.25 14.65 0 2,116 0 216.00 0.14 0.35 0.34 0 20 0
December 24, 2025 (Weekly) 10.95 11.25 12.70 0 14 0 218.00 0.20 0.41 0.38 0 30 0
December 24, 2025 (Weekly) 9.05 9.35 10.75 0 23 0 220.00 0.32 0.45 0.44 0 116 0
December 24, 2025 (Weekly) 7.15 7.45 8.80 0 5 0 222.00 0.43 0.54 0.47 0 1 0
December 24, 2025 (Weekly) 5.35 5.65 6.90 0 0 0 224.00 0.62 0.76 0.59 0 3 0
December 24, 2025 (Weekly) 3.80 4.00 5.10 0 17 0 226.00 0.98 1.12 0.70 -0.14 8 10
December 24, 2025 (Weekly) 2.36 2.57 3.50 0 45 0 228.00 1.60 1.73 1.27 0 10 0
December 24, 2025 (Weekly) 1.30 1.49 1.70 -0.50 4 1 230.00 2.50 2.68 1.97 0 0 0
December 24, 2025 (Weekly) 0.60 0.75 1.23 0 1 0 232.00 3.80 4.00 3.05 0 0 0
December 24, 2025 (Weekly) 0.26 0.33 0.60 0 6 0 234.00 5.45 5.75 4.50 0 0 0
December 24, 2025 (Weekly) 0 0.20 0.29 0 0 0 236.00 7.30 7.60 6.30 0 0 0
January 2, 2026 (Weekly) 42.70 43.30 44.75 0 0 0 186.00 0.02 0.49 0.50 0 3 0
January 2, 2026 (Weekly) 40.75 41.15 42.75 0 0 0 188.00 0.02 0.49 0.50 0 0 0
January 2, 2026 (Weekly) 38.70 39.20 40.75 0 0 0 190.00 0.03 0.49 0.50 0 0 0
January 2, 2026 (Weekly) 36.75 37.15 38.55 0 0 0 192.00 0.04 0.15 0.13 0 0 0
January 2, 2026 (Weekly) 34.75 35.15 36.60 0 0 0 194.00 0.05 0.17 0.14 0 50 0
January 2, 2026 (Weekly) 32.80 33.20 34.60 0 0 0 196.00 0.06 0.21 0.18 0 0 0
January 2, 2026 (Weekly) 30.80 31.20 32.65 0 4 0 198.00 0.07 0.22 0.21 0 7 0
January 2, 2026 (Weekly) 28.85 29.25 30.65 0 8 0 200.00 0.08 0.25 0.24 0 0 0
January 2, 2026 (Weekly) 26.90 27.25 28.70 0 0 0 202.00 0.09 0.27 0.26 0 1 0
January 2, 2026 (Weekly) 24.95 25.30 26.70 0 0 0 204.00 0.10 0.30 0.28 0 0 0
January 2, 2026 (Weekly) 22.90 23.30 24.75 0 0 0 206.00 0.13 0.31 0.31 0 1 0
January 2, 2026 (Weekly) 20.95 21.30 22.75 0 1 0 208.00 0.14 0.34 0.33 0 1 0
January 2, 2026 (Weekly) 18.95 19.35 20.80 0 0 0 210.00 0.16 0.37 0.35 0 0 0
January 2, 2026 (Weekly) 17.00 17.40 18.80 0 1 0 212.00 0.19 0.39 0.37 0 0 0
January 2, 2026 (Weekly) 15.05 15.45 16.85 0 6 0 214.00 0.24 0.43 0.41 0 15 0
January 2, 2026 (Weekly) 13.15 13.45 14.85 0 5 0 216.00 0.29 0.49 0.45 0 6 0
January 2, 2026 (Weekly) 11.25 11.55 12.95 0 8 0 218.00 0.40 0.54 0.51 0 14 0
January 2, 2026 (Weekly) 9.30 9.70 11.00 0 0 0 220.00 0.49 0.66 0.55 0 0 0
January 2, 2026 (Weekly) 7.55 7.80 9.10 0 1 0 222.00 0.67 0.81 0.66 0 3 0
January 2, 2026 (Weekly) 5.80 6.10 7.30 0 35 0 224.00 0.94 1.10 0.84 0 0 0
January 2, 2026 (Weekly) 4.25 4.50 5.60 0 33 0 226.00 1.35 1.53 1.17 0 9 0
January 2, 2026 (Weekly) 2.90 3.15 4.05 0 15 0 228.00 1.98 2.18 1.66 0 4 0
January 2, 2026 (Weekly) 1.81 2.02 2.71 0 21 0 230.00 2.90 3.15 2.38 0 0 0
January 2, 2026 (Weekly) 1.03 1.18 1.47 -0.25 79 1 232.00 4.10 4.35 3.40 0 0 0
January 2, 2026 (Weekly) 0.53 0.65 1.00 0 10 0 234.00 5.60 5.85 4.75 0 0 0
January 2, 2026 (Weekly) 0.36 0.47 0.74 0 10 0 235.00 6.45 6.75 5.55 0 0 0
January 2, 2026 (Weekly) 0.24 0.35 0.53 0 0 0 236.00 7.35 7.70 6.40 0 0 0
January 2, 2026 (Weekly) 0 0.14 0.19 0 0 0 240.00 11.25 11.55 10.20 0 0 0
January 2, 2026 (Weekly) 0 0.09 0.11 0 0 0 245.00 16.25 16.55 15.20 0 0 0
January 9, 2026 (Weekly) 23.15 23.45 24.90 0 0 0 206.00 0.20 0.38 0.37 0 0 0
January 9, 2026 (Weekly) 21.15 21.50 22.90 0 3 0 208.00 0.22 0.42 0.40 0 0 0
January 9, 2026 (Weekly) 19.15 19.50 20.95 0 0 0 210.00 0.25 0.45 0.43 0 0 0
January 9, 2026 (Weekly) 17.20 17.50 19.00 0 1 0 212.00 0.30 0.50 0.47 0 25 0
January 9, 2026 (Weekly) 15.35 15.55 17.05 0 0 0 214.00 0.40 0.52 0.52 0 20 0
January 9, 2026 (Weekly) 13.35 13.65 14.80 -0.30 2 2 216.00 0.48 0.60 0.59 0 10 0
January 9, 2026 (Weekly) 11.55 11.75 13.20 0 10 0 218.00 0.58 0.71 0.63 0 0 0
January 9, 2026 (Weekly) 9.70 9.95 11.30 0 20 0 220.00 0.75 0.84 0.75 0 6 0
January 9, 2026 (Weekly) 7.95 8.20 9.45 0 1,111 0 222.00 0.98 1.11 0.90 0 6 0
January 9, 2026 (Weekly) 6.25 6.50 7.65 0 1,800 0 224.00 1.30 1.47 1.11 0 2 0
January 9, 2026 (Weekly) 4.75 4.95 6.00 0 554 0 226.00 1.77 1.87 1.49 0 0 0
January 9, 2026 (Weekly) 3.45 3.60 3.40 -1.15 10 1 228.00 2.43 2.55 2.05 0 0 0
January 9, 2026 (Weekly) 2.35 2.48 3.20 -0.05 12 9 230.00 3.30 3.45 2.80 0 0 0
January 9, 2026 (Weekly) 1.50 1.68 1.51 -0.71 17 9 232.00 4.50 4.70 3.85 0 0 0
January 9, 2026 (Weekly) 0.90 1.03 1.43 0 1,626 0 234.00 5.90 6.15 5.10 0 0 0
January 9, 2026 (Weekly) 0.50 0.61 0.88 0 0 0 236.00 7.50 7.80 6.60 0 0 0
January 23, 2026 (Weekly) 19.65 19.90 21.40 0 0 0 210.00 0.53 0.69 0.69 0 0 0
January 23, 2026 (Weekly) 17.75 18.00 19.50 0 1 0 212.00 0.60 0.78 0.76 0 0 0
January 23, 2026 (Weekly) 15.85 16.20 17.60 0 0 0 214.00 0.70 0.89 0.80 0 0 0
January 23, 2026 (Weekly) 14.00 14.25 15.65 0 0 0 216.00 0.82 1.01 0.90 0 0 0
January 23, 2026 (Weekly) 12.20 12.45 13.80 0 0 0 218.00 1.02 1.16 1.02 0 8 0
January 23, 2026 (Weekly) 10.45 10.70 11.95 0 12 0 220.00 1.24 1.40 1.19 0 0 0
January 23, 2026 (Weekly) 8.75 8.95 10.15 0 7 0 222.00 1.54 1.69 1.45 0 25 0
January 23, 2026 (Weekly) 7.15 7.35 8.50 0 7 0 224.00 1.94 2.12 1.78 0 0 0
January 23, 2026 (Weekly) 5.70 5.90 6.90 0 46 0 226.00 2.45 2.73 2.23 0 0 0
January 23, 2026 (Weekly) 4.40 4.60 5.50 0 0 0 228.00 3.15 3.35 2.80 0 0 0
January 23, 2026 (Weekly) 3.25 3.45 4.20 0 0 0 230.00 4.05 4.35 3.60 0 0 0
January 23, 2026 (Weekly) 2.35 2.53 3.10 0 7 0 232.00 5.10 5.40 4.55 0 0 0
January 23, 2026 (Weekly) 1.61 1.79 2.26 0 11 0 234.00 6.40 6.70 5.70 0 0 0
January 23, 2026 (Weekly) 1.06 1.24 1.58 0 1 0 236.00 7.85 8.20 7.10 0 0 0
January 30, 2026 (Weekly) 10.35 10.70 11.90 0 0 0 220.00 1.69 1.88 1.55 -0.12 0 1
January 30, 2026 (Weekly) 8.70 9.05 10.20 0 0 0 222.00 2.08 2.29 2.02 0 0 0
January 30, 2026 (Weekly) 7.15 7.45 8.50 0 0 0 224.00 2.58 2.93 2.47 0 0 0
January 30, 2026 (Weekly) 5.70 5.95 6.95 0 0 0 226.00 3.30 3.55 3.00 0 0 0
January 30, 2026 (Weekly) 4.35 4.65 5.55 0 0 0 228.00 4.10 4.40 3.75 0 0 0
January 30, 2026 (Weekly) 3.25 3.65 4.30 0 0 0 230.00 5.15 5.40 4.65 0 0 0
January 30, 2026 (Weekly) 2.37 2.69 3.30 0 0 0 232.00 6.30 6.70 5.75 0 0 0
January 30, 2026 (Weekly) 1.64 1.89 2.39 0 0 0 234.00 7.60 8.00 7.00 0 0 0
January 30, 2026 (Weekly) 1.09 1.34 1.69 0 0 0 236.00 9.15 9.55 8.40 0 0 0
December 19, 2025 118.50 118.80 120.35 0 0 0 110.00 0 0.11 0.28 0 239 0
December 19, 2025 108.50 108.85 110.35 0 0 0 120.00 0 0.11 0.28 0 92 0
December 19, 2025 98.50 98.85 100.35 0 0 0 130.00 0 0.11 0.27 0 280 0
December 19, 2025 88.50 88.85 90.40 0 0 0 140.00 0 0.11 0.28 0 148 0
December 19, 2025 83.55 83.85 85.40 0 0 0 145.00 0 0.11 0.27 0 47 0
December 19, 2025 78.50 78.85 80.40 0 0 0 150.00 0 0.08 0.08 0 212 0
December 19, 2025 73.50 73.85 75.40 0 15 0 155.00 0 0.11 0.28 0 15 0
December 19, 2025 68.50 68.85 70.40 0 0 0 160.00 0 0.11 0.11 0 182 0
December 19, 2025 63.50 63.85 65.40 0 25 0 165.00 0 0.11 0.13 0 39 0
December 19, 2025 58.50 58.85 60.40 0 7 0 170.00 0 0.05 0.05 0 191 0
December 19, 2025 53.50 53.85 55.40 0 7 0 175.00 0 0.10 0.11 0 45 0
December 19, 2025 48.55 48.85 50.40 0 16 0 180.00 0 0.09 0.10 0 1,608 0
December 19, 2025 43.55 43.85 45.40 0 139 0 185.00 0 0.08 0.09 0 115 0
December 19, 2025 42.55 42.90 44.40 0 0 0 186.00 0 0.09 0.10 0 0 0
December 19, 2025 40.55 40.85 42.30 0 0 0 188.00 0 0.09 0.10 0 0 0
December 19, 2025 38.55 38.80 40.25 0 319 0 190.00 0 0.06 0.07 0 218 0
December 19, 2025 36.60 36.85 38.30 0 0 0 192.00 0 0.09 0.10 0 0 0
December 19, 2025 34.60 34.85 36.30 0 0 0 194.00 0 0.09 0.10 0 0 0
December 19, 2025 33.55 33.85 35.30 0 101 0 195.00 0 0.07 0.08 0 314 0
December 19, 2025 32.55 32.85 34.30 0 0 0 196.00 0 0.09 0.10 0 5 0
December 19, 2025 30.55 30.85 32.30 0 0 0 198.00 0 0.09 0.10 0 1 0
December 19, 2025 28.55 28.85 30.30 0 169 0 200.00 0 0.09 0.09 0 220 0
December 19, 2025 26.60 26.90 28.30 0 0 0 202.00 0 0.11 0.11 0 32 0
December 19, 2025 24.60 24.85 26.35 0 0 0 204.00 0 0.13 0.12 0 20 0
December 19, 2025 23.60 23.85 25.35 0 764 0 205.00 0 0.11 0.12 0 231 0
December 19, 2025 22.60 22.95 24.40 0 1 0 206.00 0 0.12 0.14 0 10 0
December 19, 2025 20.65 20.90 22.40 0 1,602 0 208.00 0 0.13 0.15 0 72 0
December 19, 2025 18.65 18.90 20.45 0 1,263 0 210.00 0.02 0.15 0.19 0 278 0
December 19, 2025 17.65 17.90 19.45 0 2,235 0 211.00 0.02 0.16 0.20 0 20 0
December 19, 2025 16.65 16.95 18.45 0 327 0 212.00 0.02 0.22 0.21 0 52 0
December 19, 2025 14.65 15.00 16.40 0 330 0 214.00 0.06 0.25 0.23 0 12 0
December 19, 2025 13.65 13.95 15.00 -0.45 2,036 11 215.00 0.09 0.21 0.25 0 481 0
December 19, 2025 12.70 13.00 14.45 0 1,197 0 216.00 0.06 0.27 0.25 0 14 0
December 19, 2025 10.70 11.00 12.45 0 60 0 218.00 0.10 0.30 0.27 0 37 0
December 19, 2025 9.75 10.05 11.50 0 1,609 0 219.00 0.11 0.32 0.29 0 0 0
December 19, 2025 8.75 9.05 10.50 0 4,466 0 220.00 0.02 0.46 0.44 0 86 0
December 19, 2025 6.85 7.15 8.55 0 122 0 222.00 0.27 0.35 0.38 0 142 0
December 19, 2025 5.05 5.30 6.60 0 2,084 0 224.00 0.42 0.53 0.42 0 26 0
December 19, 2025 4.15 4.40 5.70 0 230 0 225.00 0.50 0.70 0.41 -0.18 13 1
December 19, 2025 3.40 3.60 4.75 0 52 0 226.00 0.72 0.87 0.58 0 38 0
December 19, 2025 1.99 2.18 2.83 -0.32 304 4 228.00 1.26 1.46 0.95 0 210 0
December 19, 2025 0.97 1.14 1.10 -0.68 48 3 230.00 2.23 2.48 1.55 -0.14 52 46
December 19, 2025 0.39 0.51 0.86 0 39 0 232.00 3.65 3.85 2.76 0 0 0
December 19, 2025 0.14 0.22 0.20 -0.16 15 54 234.00 5.35 5.65 4.35 0 0 0
December 19, 2025 0.02 0.35 0.45 0 0 0 235.00 6.30 6.60 5.35 0 0 0
December 19, 2025 0.02 0.31 0.18 0 0 0 236.00 7.25 7.60 6.35 0 0 0
December 19, 2025 0 0.12 0.27 0 0 0 240.00 11.25 11.55 10.30 0 0 0
December 19, 2025 0 0.12 0.27 0 0 0 245.00 16.25 16.55 15.30 0 0 0
December 19, 2025 0 0.11 0.27 0 0 0 250.00 21.25 21.55 20.30 0 0 0
January 16, 2026 148.65 149.00 150.45 0 257 0 80.00 0 0.01 0.01 0 1,921 0
January 16, 2026 138.65 139.00 140.50 0 40 0 90.00 0 0.05 0.05 0 888 0
January 16, 2026 128.70 129.05 130.50 0 14 0 100.00 0 0.05 0.05 0 531 0
January 16, 2026 118.75 119.05 120.55 0 40 0 110.00 0 0.05 0.05 0 3,208 0
January 16, 2026 113.75 114.05 115.55 0 10 0 115.00 0 0.04 0.04 0 3,814 0
January 16, 2026 108.75 109.10 110.55 0 25 0 120.00 0 0.05 0.05 0 4,968 0
January 16, 2026 98.80 99.10 100.55 0 33 0 130.00 0 0.05 0.05 0 8,435 0
January 16, 2026 88.80 89.10 90.60 0 751 0 140.00 0 0.06 0.06 0 2,298 0
January 16, 2026 83.80 84.15 85.60 0 75 0 145.00 0 0.03 0.03 0 1,817 0
January 16, 2026 78.85 79.15 80.65 0 1,236 0 150.00 0.02 0.04 0.04 0 1,984 0
January 16, 2026 73.85 74.20 75.70 0 25 0 155.00 0 0.06 0.06 0 40 0
January 16, 2026 68.85 69.20 70.70 0 173 0 160.00 0.02 0.08 0.14 0 2,343 0
January 16, 2026 63.90 64.25 65.80 0 264 0 165.00 0.08 0.11 0.11 0 114 0
January 16, 2026 59.00 59.25 60.80 0 220 0 170.00 0 0.12 0.13 0 220 0
January 16, 2026 53.95 54.30 55.85 0 3,133 0 175.00 0.09 0.12 0.11 0 1,123 0
January 16, 2026 49.00 49.30 50.90 0 2,065 0 180.00 0.02 0.15 0.14 0 110 0
January 16, 2026 44.05 44.40 45.90 0 33 0 185.00 0.05 0.19 0.16 0 49 0
January 16, 2026 39.10 39.40 40.85 0 135 0 190.00 0.10 0.24 0.21 0 316 0
January 16, 2026 34.20 34.45 35.85 0 1,183 0 195.00 0.14 0.29 0.26 0 346 0
January 16, 2026 29.30 29.50 30.90 0 729 0 200.00 0.20 0.35 0.34 0 277 0
January 16, 2026 24.35 24.60 26.00 0 328 0 205.00 0.26 0.41 0.39 0 200 0
January 16, 2026 19.40 19.70 21.10 0 213 0 210.00 0.39 0.55 0.53 0 959 0
January 16, 2026 14.65 14.90 16.25 0 437 0 215.00 0.64 0.73 0.67 0 382 0
January 16, 2026 10.05 10.30 11.55 0 239 0 220.00 1.00 1.12 0.93 0 98 0
January 16, 2026 5.95 6.15 7.25 0 2,784 0 225.00 1.86 2.02 1.57 0 37 0
January 16, 2026 2.88 2.97 2.84 -0.91 877 509 230.00 3.70 3.80 3.15 0 123 0
January 16, 2026 1.03 1.18 1.05 -0.49 2,066 10 235.00 6.90 7.15 6.05 0 62 0
January 16, 2026 0.49 0.58 0.79 0 1,640 0 238.00 9.40 9.75 8.45 0 0 0
January 16, 2026 0.29 0.36 0.49 0 0 0 240.00 11.30 11.60 10.30 0 0 0
January 16, 2026 0.02 0.25 0.26 0 0 0 245.00 16.25 16.55 15.30 0 0 0
January 16, 2026 0 0.11 0.23 0 0 0 250.00 21.25 21.60 20.30 0 0 0
January 16, 2026 0 0.10 0.23 0 0 0 260.00 31.25 31.60 30.30 0 0 0
January 16, 2026 0 0.09 0.10 0 0 0 270.00 41.25 41.55 40.20 0 0 0
January 16, 2026 0 0.10 0.23 0 10 0 300.00 71.25 71.60 70.30 0 0 0
February 20, 2026 78.65 79.70 81.00 0 0 0 150.00 0.02 0.12 0.11 0 66 0
February 20, 2026 73.75 74.80 76.05 0 0 0 155.00 0.02 0.15 0.14 0 67 0
February 20, 2026 68.75 69.85 71.10 0 0 0 160.00 0.06 0.22 0.18 0 55 0
February 20, 2026 63.85 64.75 66.15 0 0 0 165.00 0.08 0.29 0.27 0 72 0
February 20, 2026 58.90 59.85 61.20 0 1 0 170.00 0.16 0.38 0.35 0 80 0
February 20, 2026 53.85 54.95 56.20 0 0 0 175.00 0.26 0.46 0.44 0 0 0
February 20, 2026 48.65 49.60 50.95 0 0 0 180.00 0.31 0.53 0.50 0 118 0
February 20, 2026 43.90 44.55 46.00 0 0 0 185.00 0.38 0.60 0.58 0 107 0
February 20, 2026 39.30 39.65 41.00 0 0 0 190.00 0.46 0.66 0.63 0 2,074 0
February 20, 2026 34.40 34.70 36.05 0 41 0 195.00 0.56 0.73 0.73 0 20 0
February 20, 2026 29.45 29.80 31.15 0 57 0 200.00 0.67 0.84 0.83 0 2,570 0
February 20, 2026 24.60 24.95 26.25 0 134 0 205.00 0.90 1.04 0.96 0 141 0
February 20, 2026 19.75 20.10 21.45 0 153 0 210.00 1.16 1.31 1.15 -0.03 97 25
February 20, 2026 15.20 15.40 16.75 0 169 0 215.00 1.62 1.78 1.55 0 73 0
February 20, 2026 10.85 11.10 12.30 0 145 0 220.00 2.43 2.62 2.27 0 235 0
February 20, 2026 7.05 7.30 8.25 0 217 0 225.00 3.75 4.05 3.45 0 162 0
February 20, 2026 4.10 4.30 4.65 -0.35 253 3 230.00 5.90 6.20 5.40 0 0 0
February 20, 2026 2.07 2.27 2.69 0 1 0 235.00 9.00 9.25 8.20 0 0 0
February 20, 2026 0.88 1.02 1.25 0 13 0 240.00 12.85 13.25 11.95 0 0 0
February 20, 2026 0.32 0.43 0.69 0 75 0 245.00 17.30 17.80 16.45 0 0 0
February 20, 2026 0.04 0.20 0.25 0 0 0 250.00 22.15 22.55 21.20 0 0 0
February 20, 2026 0 0.11 0.41 0 0 0 260.00 32.00 32.80 31.30 0 0 0
February 20, 2026 0 0.09 0.10 0 0 0 270.00 41.95 42.80 41.30 0 0 0
March 20, 2026 108.55 109.25 110.70 0 0 0 120.00 0 0.33 0.31 0 357 0
March 20, 2026 98.60 99.35 100.80 0 0 0 130.00 0.10 0.45 0.44 0 188 0
March 20, 2026 88.55 89.35 90.80 0 15 0 140.00 0.02 0.49 0.47 0 138 0
March 20, 2026 78.65 79.45 80.80 0 1 0 150.00 0.09 0.24 0.20 0 79 0
March 20, 2026 73.85 74.45 76.10 0 0 0 155.00 0.13 0.49 0.50 0 0 0
March 20, 2026 68.95 69.50 71.15 0 14 0 160.00 0.26 0.43 0.33 0 97 0
March 20, 2026 64.00 64.55 66.20 0 0 0 165.00 0.31 0.47 0.43 0 2 0
March 20, 2026 59.05 59.60 61.20 0 37 0 170.00 0.36 0.59 0.55 0 62 0
March 20, 2026 54.00 54.85 56.25 0 0 0 175.00 0.40 0.65 0.61 0 12 0
March 20, 2026 49.10 49.75 51.35 0 134 0 180.00 0.53 0.77 0.72 0 649 0
March 20, 2026 44.20 44.80 46.40 0 0 0 185.00 0.61 0.87 0.81 0 9 0
March 20, 2026 39.35 39.90 41.25 0 196 0 190.00 0.74 1.00 0.94 0 151 0
March 20, 2026 34.45 35.00 34.90 -1.55 124 20 195.00 0.96 1.16 1.11 0 120 0
March 20, 2026 29.65 30.15 31.60 0 105 0 200.00 1.21 1.39 1.24 0 1,611 0
March 20, 2026 24.90 25.40 26.85 0 30 0 205.00 1.50 1.68 1.55 0 60 0
March 20, 2026 20.35 20.75 22.00 0 140 0 210.00 1.92 2.04 1.87 0 24 0
March 20, 2026 16.10 16.30 17.55 0 98 0 215.00 2.61 2.75 2.46 0 104 0
March 20, 2026 12.05 12.25 13.35 0 68 0 220.00 3.55 3.80 3.40 0 120 0
March 20, 2026 8.50 8.80 9.65 0 64 0 225.00 5.10 5.35 4.65 0 135 0
March 20, 2026 5.60 5.85 5.90 -0.55 218 5 230.00 7.20 7.50 6.65 0 0 0
March 20, 2026 3.40 3.60 3.85 -0.20 159 5 235.00 10.05 10.35 9.30 0 0 0
March 20, 2026 1.86 2.03 2.29 0 2,099 0 240.00 13.55 13.90 12.75 0 0 0
March 20, 2026 0.96 1.07 1.07 -0.14 105 1 245.00 17.65 18.15 16.90 0 0 0
March 20, 2026 0.42 0.56 0.70 0 0 0 250.00 22.15 22.90 21.50 0 15 0
March 20, 2026 0.02 0.39 0.49 0 0 0 260.00 31.85 32.75 31.25 0 0 0
March 20, 2026 0 0.09 0.10 0 0 0 270.00 41.90 42.70 41.30 0 0 0
April 17, 2026 73.95 74.60 76.30 0 0 0 155.00 0.44 0.55 0.60 0 30 0
April 17, 2026 69.00 69.65 71.40 0 0 0 160.00 0.47 0.66 0.60 0 20 0
April 17, 2026 64.10 65.00 66.40 0 0 0 165.00 0.52 0.76 0.70 0 1 0
April 17, 2026 59.20 59.80 61.45 0 0 0 170.00 0.60 0.79 0.80 0 1 0
April 17, 2026 54.20 54.85 56.50 0 1 0 175.00 0.69 0.89 0.90 0 90 0
April 17, 2026 49.25 49.95 51.50 0 0 0 180.00 0.81 0.99 0.99 0 1,640 0
April 17, 2026 44.45 45.10 46.65 0 0 0 185.00 0.92 1.18 1.10 0 20 0
April 17, 2026 39.65 40.20 41.75 0 11 0 190.00 1.07 1.33 1.20 0 24 0
April 17, 2026 34.85 35.35 36.85 0 58 0 195.00 1.31 1.48 1.38 0 27 0
April 17, 2026 30.20 30.60 32.05 0 150 0 200.00 1.58 1.75 1.63 0 33 0
April 17, 2026 25.65 25.95 27.30 0 2,071 0 205.00 1.95 2.07 1.91 0 125 0
April 17, 2026 21.15 21.50 22.75 0 101 0 210.00 2.48 2.63 2.37 0 28 0
April 17, 2026 17.00 17.20 18.35 0 29 0 215.00 3.20 3.40 3.05 0 94 0
April 17, 2026 13.10 13.30 14.45 0 63 0 220.00 4.25 4.55 4.05 0 67 0
April 17, 2026 9.60 9.85 10.75 0 64 0 225.00 5.80 6.05 5.35 0 63 0
April 17, 2026 6.70 6.95 6.85 -0.75 77 118 230.00 7.85 8.15 8.00 0.70 105 25
April 17, 2026 4.30 4.55 5.10 0 40 0 235.00 10.60 10.85 9.85 0 0 0
April 17, 2026 2.61 2.81 3.20 0 40 0 240.00 13.95 14.25 13.10 0 1 0
April 17, 2026 1.45 1.60 1.80 0 8 0 245.00 17.90 18.40 17.20 0 0 0
April 17, 2026 0.70 0.85 0.94 -0.01 0 7 250.00 22.10 23.05 21.75 0 0 0
April 17, 2026 0.06 0.49 0.50 0 0 0 260.00 32.00 32.80 31.45 0 0 0
April 17, 2026 0 0.11 0.12 0 0 0 270.00 41.95 42.75 41.40 0 0 0
May 15, 2026 73.95 74.70 76.25 0 0 0 155.00 0.55 0.84 0.83 0 5 0
May 15, 2026 68.95 69.80 71.30 0 0 0 160.00 0.60 0.80 0.80 0 6 0
May 15, 2026 63.95 65.00 66.40 0 0 0 165.00 0.73 0.85 0.90 0 0 0
May 15, 2026 59.00 60.05 61.40 0 0 0 170.00 0.84 1.08 1.00 0 0 0
May 15, 2026 54.25 55.05 56.45 0 0 0 175.00 0.94 1.18 1.10 0 0 0
May 15, 2026 49.25 50.15 51.55 0 0 0 180.00 1.06 1.34 1.29 0 5 0
May 15, 2026 44.45 45.25 46.65 0 0 0 185.00 1.23 1.48 1.40 0 24 0
May 15, 2026 39.70 40.40 41.85 0 0 0 190.00 1.46 1.65 1.56 0 31 0
May 15, 2026 34.95 35.65 37.05 0 9 0 195.00 1.73 1.92 1.80 0 0 0
May 15, 2026 30.30 30.80 32.35 0 0 0 200.00 2.09 2.22 2.09 0 35 0
May 15, 2026 25.75 26.25 27.65 0 30 0 205.00 2.54 2.70 2.50 0 31 0
May 15, 2026 21.55 21.85 21.60 -1.60 10 12 210.00 3.15 3.40 3.10 0 48 0
May 15, 2026 17.40 17.75 18.80 0 40 0 215.00 4.05 4.35 3.90 0 19 0
May 15, 2026 13.60 13.85 14.90 0 11 0 220.00 5.30 5.60 5.05 0 0 0
May 15, 2026 10.15 10.45 11.35 0 0 0 225.00 6.95 7.25 6.55 0 0 0
May 15, 2026 7.25 7.55 8.25 0 1 0 230.00 9.15 9.45 9.50 0.90 0 12
May 15, 2026 4.85 5.15 5.70 0 10 0 235.00 11.85 12.15 11.15 0 18 0
May 15, 2026 3.10 3.35 3.75 0 2 0 240.00 15.10 15.75 14.55 0 97 0
May 15, 2026 1.83 2.05 2.28 0 12 0 245.00 18.85 19.50 18.25 0 0 0
May 15, 2026 1.04 1.19 1.34 0 90 0 250.00 22.90 23.60 23.35 0 0 0
May 15, 2026 0.18 0.49 0.40 -0.10 0 35 260.00 32.15 33.05 31.60 0 0 0
May 15, 2026 0 0.49 0.50 0 0 0 270.00 41.65 42.85 41.50 0 0 0
June 19, 2026 88.75 89.80 91.15 0 10 0 140.00 0.55 0.78 0.70 0 244 0
June 19, 2026 78.80 79.80 81.30 0 15 0 150.00 0.67 0.96 0.95 0 1,175 0
June 19, 2026 68.95 69.95 71.40 0 10 0 160.00 0.87 1.14 1.14 0 777 0
June 19, 2026 59.10 60.15 61.50 0 23 0 170.00 1.12 1.40 1.37 0 184 0
June 19, 2026 49.35 50.40 50.40 -1.35 38 1 180.00 1.38 1.68 1.62 0 45 0
June 19, 2026 40.05 40.80 42.15 0 37 0 190.00 1.89 2.14 2.03 0 1,069 0
June 19, 2026 30.85 31.55 32.35 0 281 0 200.00 2.61 2.84 2.64 0 208 0
June 19, 2026 22.20 22.65 23.25 -0.55 211 5 210.00 3.85 4.20 3.85 0 76 0
June 19, 2026 14.45 14.90 15.40 -0.45 822 50 220.00 6.20 6.50 5.95 0 38 0
June 19, 2026 8.30 8.70 9.40 0 43 0 230.00 10.00 10.40 9.55 0 0 0
June 19, 2026 4.00 4.30 4.75 0 46 0 240.00 15.80 16.15 15.05 0 0 0
June 19, 2026 1.58 1.81 2.03 0 110 0 250.00 23.10 24.45 23.10 0 0 0
June 19, 2026 0.49 0.70 0.75 0 55 0 260.00 32.10 33.25 31.75 0 0 0
September 18, 2026 69.05 70.20 71.65 0 0 0 160.00 1.36 1.59 1.60 0 27 0
September 18, 2026 59.25 60.45 61.90 0 1 0 170.00 1.72 1.98 1.92 0 109 0
September 18, 2026 49.70 51.00 52.40 0 3 0 180.00 2.22 2.45 2.34 0 104 0
September 18, 2026 40.70 41.65 42.90 0 15 0 190.00 2.89 3.10 3.00 0 53 0
September 18, 2026 31.85 32.60 33.95 0 6 0 200.00 3.95 4.25 3.95 0 53 0
September 18, 2026 23.80 24.35 25.45 0 15 0 210.00 5.60 5.95 5.55 0 0 0
September 18, 2026 16.50 16.90 17.80 0 1,470 1 220.00 8.25 8.65 8.05 0 26 0
September 18, 2026 10.45 10.85 11.60 0 275 0 230.00 12.20 12.65 11.80 0 17 0
September 18, 2026 6.00 6.35 6.85 0 40 0 240.00 17.55 18.50 17.75 0 0 0
September 18, 2026 3.05 3.30 3.60 0 18 0 250.00 24.55 25.45 24.65 0 0 0
September 18, 2026 1.34 1.55 1.70 0 3 0 260.00 32.55 33.85 32.55 0 0 0
December 18, 2026 59.55 60.80 62.25 0 0 0 170.00 2.39 2.61 2.58 0 19 0
December 18, 2026 50.40 51.50 52.85 0 0 0 180.00 3.05 3.30 3.15 0 20 0
December 18, 2026 41.40 42.45 43.60 0 5 0 190.00 3.95 4.25 3.95 0 64 0
December 18, 2026 33.05 33.75 34.90 0 24 0 200.00 5.30 5.65 5.30 0 14 0
December 18, 2026 25.05 25.85 26.85 0 17 0 210.00 7.25 7.65 7.15 0 7 0
December 18, 2026 18.10 18.70 19.60 0 19 0 220.00 10.05 10.55 9.90 0 3 0
December 18, 2026 12.20 12.70 13.50 0 8 0 230.00 14.00 14.60 13.80 0 6 0
December 18, 2026 7.65 8.05 8.65 0 19 0 240.00 19.30 19.95 18.95 0 0 0
January 15, 2027 128.40 129.60 131.15 0 15 0 100.00 0.28 0.69 0.70 0 6,084 0
January 15, 2027 108.50 109.75 111.45 0 34 0 120.00 0.74 1.04 0.93 -0.17 9,172 20
January 15, 2027 88.75 90.05 91.60 0 376 0 140.00 1.26 1.59 1.59 0 2,360 0
January 15, 2027 78.80 80.35 81.85 0 173 0 150.00 1.58 1.99 1.99 0 39 0
January 15, 2027 69.25 70.70 72.15 0 284 0 160.00 2.05 2.34 2.33 0 104 0
January 15, 2027 64.40 65.95 67.30 0 4,007 0 165.00 2.29 2.65 2.56 0 10,051 0
January 15, 2027 59.65 61.20 62.50 0 64 0 170.00 2.55 2.91 2.81 0 2,057 0
January 15, 2027 55.10 56.50 57.80 0 1,554 0 175.00 2.76 3.25 3.05 0 1,295 0
January 15, 2027 50.70 51.85 53.15 0 8,090 0 180.00 3.25 3.60 3.40 0 701 0
January 15, 2027 46.15 47.25 48.55 0 27 0 185.00 3.70 4.00 3.85 0 215 0
January 15, 2027 41.75 42.80 44.05 0 52 0 190.00 4.20 4.55 4.30 0 103 0
January 15, 2027 33.20 33.90 35.00 0 1,604 0 200.00 5.60 6.10 5.95 0 1,274 0
January 15, 2027 25.50 26.45 27.45 0 30 0 210.00 7.60 8.10 7.95 0 0 0
January 15, 2027 18.60 19.30 20.15 0 700 0 220.00 10.15 11.05 10.75 0 7 0
January 15, 2027 8.15 8.60 9.40 0 44 0 240.00 19.40 20.40 19.95 0 15 0
January 15, 2027 4.75 5.15 5.65 0 20 0 250.00 25.80 27.50 26.75 0 0 0
January 15, 2027 0.31 3.55 0.50 0 146 0 300.00 71.60 73.30 71.65 0 0 0
January 21, 2028 88.50 91.45 93.00 0 16 0 140.00 3.05 3.75 3.70 0 81 0
January 21, 2028 69.85 72.50 73.45 0 160 0 160.00 4.50 5.20 5.30 0 231 0
January 21, 2028 61.10 63.45 64.70 0 9 0 170.00 5.45 6.15 5.65 0 242 0
January 21, 2028 56.80 59.25 60.65 0 0 0 175.00 6.05 6.80 6.45 0 154 0
January 21, 2028 52.60 55.00 56.30 0 133 0 180.00 6.70 7.50 7.15 0 268 0
January 21, 2028 36.75 38.30 39.15 0 5,074 0 200.00 10.10 11.45 10.30 0 229 0
January 21, 2028 33.15 34.55 35.55 0 19 0 205.00 11.35 12.75 12.20 0 4 0
January 21, 2028 29.75 31.20 31.95 0 24 0 210.00 12.60 14.15 13.65 0 65 0
January 21, 2028 26.85 28.05 28.75 0 2 0 215.00 14.20 15.70 15.30 0 10 0
January 21, 2028 23.45 25.10 25.70 0 99 0 220.00 15.90 17.40 17.00 0 9 0
January 21, 2028 18.35 19.70 20.20 0 21 0 230.00 19.80 21.30 21.15 0 26 0
January 21, 2028 13.65 14.95 14.65 -0.45 5,077 2 240.00 24.15 25.00 25.50 0 750 0
January 21, 2028 11.65 12.90 13.50 0 0 0 245.00 26.90 28.95 28.55 0 22 0
January 21, 2028 10.25 11.10 11.60 0 10 0 250.00 29.80 32.00 31.60 0 750 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.