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: September 15, 2025 at 4:54 p.m.   (Real-time)

  • Last price: 200.250
  • Net change: 0.620
  • Bid price: 200.250
  • Ask price: 200.300
  • 30-day historical volatility: 16.27%
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: 86,212
Volume: 3,560
Open interest: 91,439
Volume: 738
September 26, 2025 (Weekly) 26.25 26.60 26.60 0 0 0 174.00 0 0.12 0.12 0 2 0
September 26, 2025 (Weekly) 24.20 24.60 24.60 0 0 0 176.00 0 0.15 0.15 0 0 0
September 26, 2025 (Weekly) 22.20 22.65 22.60 0 115 0 178.00 0 0.17 0.17 0 0 0
September 26, 2025 (Weekly) 20.25 20.60 20.60 0 278 0 180.00 0 0.19 0.19 0 101 0
September 26, 2025 (Weekly) 19.25 19.60 19.60 0 300 0 181.00 0 0.20 0.20 0 13 0
September 26, 2025 (Weekly) 18.25 18.65 18.65 0 0 0 182.00 0 0.21 0.21 0 13 0
September 26, 2025 (Weekly) 17.25 17.65 17.65 0 3 0 183.00 0.01 0.20 0.20 0 1 0
September 26, 2025 (Weekly) 16.25 16.70 16.65 0 5 0 184.00 0.01 0.21 0.21 0 30 0
September 26, 2025 (Weekly) 15.35 15.65 15.65 0 0 0 185.00 0.02 0.22 0.22 0 0 0
September 26, 2025 (Weekly) 14.30 14.75 14.65 0 0 0 186.00 0.03 0.22 0.22 0 11 0
September 26, 2025 (Weekly) 13.40 13.70 13.70 0 0 0 187.00 0.04 0.28 0.28 0 0 0
September 26, 2025 (Weekly) 12.40 12.70 12.70 0 2 0 188.00 0.05 0.28 0.28 0 124 0
September 26, 2025 (Weekly) 10.45 10.75 10.75 0 1,284 0 190.00 0.09 0.33 0.33 0 80 0
September 26, 2025 (Weekly) 8.50 8.85 8.85 0 12 0 192.00 0.22 0.35 0.35 0 16 0
September 26, 2025 (Weekly) 6.60 6.90 6.90 0 24 0 194.00 0.31 0.46 0.46 -0.12 71 44
September 26, 2025 (Weekly) 4.90 5.15 5.05 0 1,606 0 196.00 0.54 0.67 0.67 -0.15 34 22
September 26, 2025 (Weekly) 3.30 3.45 3.45 0 19 0 198.00 0.90 0.99 0.99 0 25 0
September 26, 2025 (Weekly) 1.96 2.06 2.06 -0.17 37 11 200.00 1.55 1.65 1.66 -0.19 102 10
September 26, 2025 (Weekly) 1.02 1.09 1.09 -0.11 303 4 202.00 2.60 2.70 2.71 0 13 0
September 26, 2025 (Weekly) 0.45 0.50 0.50 -0.12 11 4 204.00 4.00 4.20 4.20 0 10 0
September 26, 2025 (Weekly) 0.15 0.24 0.24 -0.09 9 50 206.00 5.70 6.00 6.05 0 0 0
September 26, 2025 (Weekly) 0.01 0.18 0.18 0 1,654 0 208.00 7.60 7.95 7.95 0 0 0
September 26, 2025 (Weekly) 0 0.13 0.13 0 2 0 210.00 9.60 9.90 9.95 0 0 0
October 3, 2025 (Weekly) 20.45 20.80 20.80 0 195 0 180.00 0.05 0.29 0.29 0 4 0
October 3, 2025 (Weekly) 18.50 18.85 18.80 0 140 0 182.00 0.07 0.31 0.31 0 0 0
October 3, 2025 (Weekly) 16.55 16.85 16.85 0 50 0 184.00 0.10 0.33 0.33 0 0 0
October 3, 2025 (Weekly) 14.55 14.90 14.85 0 0 0 186.00 0.14 0.37 0.37 0 0 0
October 3, 2025 (Weekly) 12.60 12.95 12.90 0 6 0 188.00 0.19 0.43 0.43 0 9 0
October 3, 2025 (Weekly) 10.70 11.05 10.95 0 0 0 190.00 0.31 0.44 0.44 0 8 0
October 3, 2025 (Weekly) 8.80 9.15 9.15 0 0 0 192.00 0.41 0.56 0.56 -0.05 3 20
October 3, 2025 (Weekly) 7.00 7.30 7.30 0 21 0 194.00 0.60 0.70 0.70 0 40 0
October 3, 2025 (Weekly) 5.35 5.55 5.55 0 10 0 196.00 0.88 1.00 1.00 -0.09 0 1
October 3, 2025 (Weekly) 3.80 4.00 3.95 0 6 0 198.00 1.32 1.45 1.45 -0.24 31 6
October 3, 2025 (Weekly) 2.50 2.64 2.62 -0.16 505 4 200.00 1.99 2.11 2.11 0 11 0
October 3, 2025 (Weekly) 1.50 1.64 1.58 -0.02 4 7 202.00 2.98 3.10 3.15 0 4 0
October 3, 2025 (Weekly) 0.81 0.91 0.91 0 30 0 204.00 4.25 4.45 4.50 0 10 0
October 3, 2025 (Weekly) 0.40 0.47 0.47 0 1,727 0 206.00 5.85 6.15 6.15 0 0 0
October 3, 2025 (Weekly) 0.18 0.27 0.27 0 1,508 0 208.00 7.70 8.00 8.00 0 0 0
October 3, 2025 (Weekly) 0.02 0.20 0.20 0 5 0 210.00 9.65 9.95 9.95 0 0 0
October 10, 2025 (Weekly) 9.15 9.40 9.40 0 0 0 192.00 0.63 0.76 0.76 0 0 0
October 10, 2025 (Weekly) 7.40 7.65 7.60 0 0 0 194.00 0.85 0.97 0.97 0 0 0
October 10, 2025 (Weekly) 5.75 5.95 5.95 0 0 0 196.00 1.17 1.31 1.31 0 1 0
October 10, 2025 (Weekly) 4.25 4.40 4.40 0 0 0 198.00 1.65 1.80 1.80 0 130 0
October 10, 2025 (Weekly) 2.99 3.10 3.10 -0.04 10 10 200.00 2.35 2.48 2.49 0 12 0
October 10, 2025 (Weekly) 1.95 2.08 2.08 -0.14 0 3 202.00 3.30 3.45 3.50 0 0 0
October 10, 2025 (Weekly) 1.18 1.28 1.28 -0.16 31 4 204.00 4.55 4.75 4.80 0 22 0
October 10, 2025 (Weekly) 0.67 0.77 0 0 1,218 1,500 206.00 6.05 6.25 6.30 0 0 0
October 10, 2025 (Weekly) 0.36 0.44 0.44 0 1,109 0 208.00 7.75 8.05 8.10 0 0 0
October 10, 2025 (Weekly) 0.15 0.24 0.24 0 0 0 210.00 9.65 9.95 10.00 0 0 0
October 24, 2025 (Weekly) 9.75 10.00 9.95 0 0 0 192.00 0.98 1.11 1.11 0 29 0
October 24, 2025 (Weekly) 8.05 8.30 8.25 0 0 0 194.00 1.26 1.41 1.41 0 0 0
October 24, 2025 (Weekly) 6.45 6.65 6.65 0 0 0 196.00 1.64 1.81 1.81 -0.12 10 5
October 24, 2025 (Weekly) 5.00 5.20 5.15 0 1 0 198.00 2.17 2.36 2.37 0 10 0
October 24, 2025 (Weekly) 3.70 3.90 3.90 0 1 0 200.00 2.88 3.10 3.10 0 1 0
October 24, 2025 (Weekly) 2.64 2.80 2.80 0 7 0 202.00 3.80 4.05 4.05 0 0 0
October 24, 2025 (Weekly) 1.79 1.95 1.95 0 0 0 204.00 4.95 5.20 5.25 0 12 0
October 24, 2025 (Weekly) 1.15 1.29 1.29 0 0 0 206.00 6.35 6.60 6.65 0 0 0
October 24, 2025 (Weekly) 0.70 0.84 0.84 0 0 0 208.00 7.95 8.25 8.25 0 0 0
October 24, 2025 (Weekly) 0.42 0.52 0.52 0 0 0 210.00 9.70 10.05 10.10 0 0 0
October 31, 2025 (Weekly) 9.70 10.00 9.95 0 0 0 192.00 1.38 1.57 1.57 0 0 0
October 31, 2025 (Weekly) 7.95 8.25 8.25 0 6 0 194.00 1.77 1.95 1.95 0 0 0
October 31, 2025 (Weekly) 6.40 6.65 6.65 -0.20 3 6 196.00 2.28 2.47 2.48 0 0 0
October 31, 2025 (Weekly) 5.00 5.20 5.20 0 0 0 198.00 2.91 3.15 3.15 -0.10 0 3
October 31, 2025 (Weekly) 3.70 3.90 3.90 0 0 0 200.00 3.75 4.00 4.00 -0.05 0 3
October 31, 2025 (Weekly) 2.66 2.84 2.84 0 0 0 202.00 4.85 5.10 5.10 0 0 0
October 31, 2025 (Weekly) 1.82 2.04 2.04 0 0 0 204.00 6.10 6.35 6.40 0 0 0
October 31, 2025 (Weekly) 1.19 1.37 1.37 0 0 0 206.00 7.55 7.85 7.85 0 0 0
October 31, 2025 (Weekly) 0.73 0.90 0.90 0 0 0 208.00 9.15 9.45 9.45 0 0 0
September 19, 2025 80.10 80.45 80.40 0 0 0 120.00 0 0.49 0.49 0 223 0
September 19, 2025 75.10 75.45 75.40 0 20 0 125.00 0 0.15 0.15 0 56 0
September 19, 2025 70.15 70.45 70.45 0 10 0 130.00 0 0.49 0.49 0 237 0
September 19, 2025 65.15 65.45 65.45 0 0 0 135.00 0 0.10 0.10 0 106 0
September 19, 2025 60.15 60.50 60.45 0 26 0 140.00 0 0.10 0.10 0 52 0
September 19, 2025 55.15 55.50 55.45 0 28 0 145.00 0 0.10 0.10 0 13 0
September 19, 2025 50.15 50.45 50.45 0 16 0 150.00 0 0.08 0.08 0 105 0
September 19, 2025 45.15 45.45 45.45 0 41 0 155.00 0 0.11 0.11 0 609 0
September 19, 2025 40.15 40.45 40.45 0 6 0 160.00 0 0.04 0.04 0 583 0
September 19, 2025 35.15 35.45 35.45 0 2 0 165.00 0 0.10 0.10 0 1,559 0
September 19, 2025 30.15 30.45 30.45 0 711 0 170.00 0 0.10 0.10 0 807 0
September 19, 2025 25.15 25.45 25.45 0 820 1 175.00 0 0.11 0.11 0 431 0
September 19, 2025 24.20 24.45 24.45 0 528 0 176.00 0 0.14 0.14 0 851 0
September 19, 2025 22.20 22.45 22.45 -0.15 275 8 178.00 0 0.14 0.14 0 320 0
September 19, 2025 20.15 20.45 20.45 0 1,436 0 180.00 0 0.10 0.10 0 441 0
September 19, 2025 19.20 19.50 19.45 0 14 0 181.00 0 0.11 0.11 0 2,000 0
September 19, 2025 18.20 18.50 18.45 0 1,866 0 182.00 0 0.11 0.11 0 91 0
September 19, 2025 17.15 17.50 17.45 0 90 0 183.00 0 0.13 0.13 0 16 0
September 19, 2025 16.15 16.55 16.45 0 110 0 184.00 0 0.15 0.15 0 129 0
September 19, 2025 15.20 15.50 15.45 0.10 414 10 185.00 0 0.14 0.14 0 667 0
September 19, 2025 14.20 14.50 14.45 0 15 0 186.00 0 0.16 0.16 0 360 0
September 19, 2025 13.20 13.50 13.45 0 1,507 0 187.00 0 0.15 0.15 0 12 0
September 19, 2025 12.15 12.50 12.50 0 89 0 188.00 0 0.14 0.14 0 59 0
September 19, 2025 10.15 10.55 10.50 0 2,979 0 190.00 0 0.15 0.15 0 486 0
September 19, 2025 8.25 8.55 8.50 -0.05 332 2 192.00 0 0.23 0.23 0 466 0
September 19, 2025 6.30 6.60 6.60 0 55 0 194.00 0.02 0.28 0.28 0 357 0
September 19, 2025 5.35 5.65 4.95 -0.20 4,555 1,501 195.00 0.11 0.24 0.24 0 376 0
September 19, 2025 4.40 4.70 4.70 0 1,611 0 196.00 0.16 0.31 0.31 0 78 0
September 19, 2025 2.66 2.91 2.81 0 32 0 198.00 0.36 0.52 0.52 -0.26 59 30
September 19, 2025 1.22 1.37 1.37 -0.25 3,259 171 200.00 0.85 1.06 1.07 -0.11 724 5
September 19, 2025 0.37 0.50 0.50 -0.16 123 3 202.00 2.03 2.27 2.28 -0.09 35 5
September 19, 2025 0.06 0.19 0.19 -0.04 10 25 204.00 3.65 4.00 4.05 0 4 0
September 19, 2025 0.01 0.09 0.09 -0.08 178 5 205.00 4.70 4.95 5.00 0 68 0
September 19, 2025 0 0.12 0.12 0 0 0 206.00 5.70 5.95 5.95 -0.60 0 15
September 19, 2025 0 0.10 0.10 0 0 0 208.00 7.65 7.90 7.95 0 0 0
September 19, 2025 0 0.13 0.13 0 301 0 210.00 9.65 9.95 9.95 0 15 0
September 19, 2025 0 0.35 0.35 0 745 0 215.00 14.65 14.95 14.95 0 15 0
September 19, 2025 0 0.19 0.19 0 410 0 220.00 19.65 19.90 19.95 0 0 0
September 19, 2025 0 0.19 0.19 0 0 0 225.00 24.65 24.95 24.95 0 0 0
October 17, 2025 75.40 75.75 75.75 0 20 0 125.00 0 0.19 0.19 0 102 0
October 17, 2025 70.40 70.75 70.75 0 10 0 130.00 0 0.20 0.20 0 21 0
October 17, 2025 65.40 65.75 65.75 0 10 0 135.00 0 0.10 0.10 0 5 0
October 17, 2025 60.45 60.80 60.80 0 27 0 140.00 0 0.10 0.10 0 3 0
October 17, 2025 55.50 55.85 55.75 0 13 0 145.00 0.05 0.11 0.11 0 36 0
October 17, 2025 50.50 50.80 50.80 0 0 0 150.00 0.05 0.10 0.10 0 62 0
October 17, 2025 45.50 45.85 45.80 0 1,000 0 155.00 0.01 0.12 0.12 0 69 0
October 17, 2025 40.50 40.90 40.80 0 51 0 160.00 0.01 0.19 0.19 0 99 0
October 17, 2025 35.60 35.95 35.90 0 38 0 165.00 0.02 0.26 0.26 0 121 0
October 17, 2025 30.65 31.00 31.00 0 806 0 170.00 0.20 0.32 0.32 0 75 0
October 17, 2025 25.75 26.05 26.00 0 263 1 175.00 0.14 0.39 0.39 0 124 0
October 17, 2025 22.80 23.10 23.10 0 3 0 178.00 0.18 0.43 0.43 0 5 0
October 17, 2025 20.85 21.15 21.10 0 254 0 180.00 0.21 0.47 0.47 0 202 0
October 17, 2025 18.90 19.25 19.15 0 227 0 182.00 0.25 0.51 0.51 0 1 0
October 17, 2025 16.95 17.20 17.20 0 30 0 184.00 0.30 0.56 0.56 0 172 0
October 17, 2025 15.95 16.25 16.25 0.10 176 1 185.00 0.32 0.58 0.58 0 157 0
October 17, 2025 15.00 15.30 15.25 0 18 0 186.00 0.36 0.63 0.63 0 0 0
October 17, 2025 11.25 11.50 11.50 0 392 0 190.00 0.60 0.76 0.76 0 389 0
October 17, 2025 6.90 7.10 7.10 -0.15 3,390 10 195.00 1.20 1.36 1.36 -0.17 674 2
October 17, 2025 3.35 3.50 3.50 -0.20 263 4 200.00 2.59 2.75 2.76 -0.19 163 200
October 17, 2025 1.11 1.27 1.27 -0.01 260 106 205.00 5.45 5.65 5.75 -0.25 12 105
October 17, 2025 0.27 0.39 0.39 0 160 0 210.00 9.70 10.00 10.00 0 0 0
October 17, 2025 0.01 0.19 0.19 0 616 0 215.00 14.65 14.95 14.95 -0.60 15 15
October 17, 2025 0 0.49 0.49 0 40 0 220.00 19.65 19.95 19.95 0 15 0
October 17, 2025 0 0.25 0.25 0 132 0 225.00 24.65 24.95 24.95 0 0 0
October 17, 2025 0 0.25 0.25 0 0 0 230.00 29.65 29.95 29.95 0 0 0
October 17, 2025 0 0.25 0.25 0 0 0 235.00 34.60 34.95 34.95 0 0 0
October 17, 2025 0 0.25 0.25 0 0 0 240.00 39.60 39.95 39.95 0 0 0
October 17, 2025 0 0.25 0.25 0 0 0 245.00 44.60 44.95 44.95 0 0 0
November 21, 2025 65.45 66.05 66.05 0 0 0 135.00 0.02 0.17 0.17 0 39 0
November 21, 2025 60.50 60.95 60.95 0 0 0 140.00 0.02 0.25 0.25 0 10 0
November 21, 2025 55.60 56.00 56.00 0 0 0 145.00 0.11 0.34 0.34 0 27 0
November 21, 2025 50.50 51.00 51.00 0 6 0 150.00 0.13 0.42 0.42 0 20 0
November 21, 2025 45.75 46.30 46.05 0 0 0 155.00 0.21 0.49 0.49 0 55 0
November 21, 2025 40.75 41.35 41.10 0 40 0 160.00 0.31 0.55 0.55 0 70 0
November 21, 2025 35.85 36.20 36.15 0 3 0 165.00 0.35 0.63 0.63 0 43 0
November 21, 2025 30.90 31.25 31.25 0 25 0 170.00 0.43 0.65 0.65 0 216 0
November 21, 2025 25.90 26.40 26.30 0 177 0 175.00 0.54 0.83 0.83 0 68 0
November 21, 2025 21.10 21.55 21.45 0 184 0 180.00 0.77 0.97 0.97 0 60 0
November 21, 2025 16.25 16.70 16.70 0 94 0 185.00 1.07 1.20 1.20 0 147 0
November 21, 2025 11.75 12.15 12.05 -0.35 178 15 190.00 1.66 1.82 1.82 -0.12 320 25
November 21, 2025 7.75 7.95 7.95 0 2,698 0 195.00 2.69 2.90 2.90 -0.20 158 5
November 21, 2025 4.40 4.60 4.60 0 147 0 200.00 4.50 4.70 4.75 -0.25 57 1
November 21, 2025 2.09 2.27 2.27 0 265 0 205.00 7.35 7.60 7.65 0 13 0
November 21, 2025 0.88 1.00 1.00 0 549 0 210.00 11.20 11.60 11.60 0 0 0
November 21, 2025 0.27 0.42 0.42 0 177 0 215.00 15.70 16.10 16.15 0 0 0
November 21, 2025 0.02 0.33 0.33 0 40 0 220.00 20.55 21.00 21.00 0 1 0
November 21, 2025 0 0.31 0.31 0 110 0 225.00 25.45 25.95 25.95 0 0 0
November 21, 2025 0 0.29 0.29 0 0 0 230.00 30.40 30.95 30.95 0 0 0
November 21, 2025 0 0.29 0.29 0 0 0 235.00 35.35 35.90 35.90 0 0 0
November 21, 2025 0 0.29 0.29 0 0 0 240.00 40.35 40.85 40.85 0 0 0
November 21, 2025 0 0.29 0.29 0 0 0 245.00 45.30 45.85 45.85 0 0 0
December 19, 2025 90.10 90.90 90.90 0 30 0 110.00 0.03 0.19 0.19 0 261 15
December 19, 2025 80.15 80.90 80.85 0 15 0 120.00 0 0.49 0.49 0 111 0
December 19, 2025 70.15 70.95 70.95 0 20 0 130.00 0.02 0.30 0.30 0 250 0
December 19, 2025 60.25 61.10 61.10 0 0 0 140.00 0.21 0.51 0.51 0 148 0
December 19, 2025 55.50 56.20 56.20 0 0 0 145.00 0.24 0.55 0.55 0 7 0
December 19, 2025 50.50 51.25 51.25 0 35 0 150.00 0.42 0.59 0.59 0 206 0
December 19, 2025 45.65 46.35 46.35 0 0 0 155.00 0.41 0.70 0.70 0 15 0
December 19, 2025 40.65 41.40 41.40 0 90 0 160.00 0.56 0.81 0.81 0 178 0
December 19, 2025 35.90 36.45 36.45 0 1 0 165.00 0.60 0.91 0.91 0 41 0
December 19, 2025 30.95 31.50 31.50 0 60 0 170.00 0.81 1.04 1.04 0 115 0
December 19, 2025 26.10 26.65 26.65 0 197 0 175.00 0.97 1.16 1.17 0.06 46 1
December 19, 2025 21.35 21.85 21.85 0 358 0 180.00 1.26 1.42 1.42 0 1,527 0
December 19, 2025 16.85 17.30 17.30 0 299 0 185.00 1.72 1.85 1.85 -0.07 71 50
December 19, 2025 12.55 12.85 12.85 0 359 0 190.00 2.45 2.61 2.62 -0.09 161 9
December 19, 2025 8.75 9.00 9.00 0 162 0 195.00 3.65 3.85 3.85 0 9 0
December 19, 2025 5.60 5.80 5.80 0 104 0 200.00 5.45 5.85 5.85 0 27 0
December 19, 2025 3.20 3.40 3.40 0 44 0 205.00 8.15 8.45 8.45 0 0 0
December 19, 2025 1.67 1.85 1.85 0 2,262 0 210.00 11.55 12.25 12.25 0 0 0
December 19, 2025 0.83 0.91 0.91 0 387 0 215.00 15.70 16.30 16.35 0 0 0
December 19, 2025 0.34 0.49 0.49 -0.02 116 2 220.00 20.45 21.05 21.10 0 0 0
December 19, 2025 0.02 0.23 0.23 0 0 0 225.00 25.40 26.20 26.20 0 0 0
December 19, 2025 0 0.15 0.15 0 40 0 230.00 30.35 30.85 30.90 0 0 0
December 19, 2025 0 0.45 0.45 0 0 0 235.00 35.25 36.10 36.10 0 0 0
December 19, 2025 0 0.45 0.45 0 0 0 240.00 40.30 40.95 40.95 0 0 0
December 19, 2025 0 0.45 0.45 0 0 0 245.00 45.20 46.10 46.10 0 0 0
January 16, 2026 120.05 120.85 120.85 0 10 0 80.00 0 0.03 0.03 0 1,920 0
January 16, 2026 110.10 110.95 110.95 0 0 0 90.00 0.05 0.20 0.20 0 911 0
January 16, 2026 100.10 100.80 100.75 0 4 0 100.00 0.05 0.25 0.25 0 561 0
January 16, 2026 90.15 90.85 90.85 0 16 0 110.00 0.05 0.49 0.49 0 3,225 0
January 16, 2026 85.10 85.85 85.80 0 0 0 115.00 0.15 0.50 0.50 0 3,832 0
January 16, 2026 80.10 80.95 80.85 0 503 0 120.00 0.02 0.50 0.50 0 4,968 0
January 16, 2026 70.25 71.05 71.05 0 1,095 0 130.00 0.07 0.56 0.56 0 8,456 0
January 16, 2026 60.40 61.20 61.20 0 856 0 140.00 0.43 0.66 0.66 0 2,302 0
January 16, 2026 55.60 56.25 56.25 0 1,898 0 145.00 0.50 0.73 0.73 0 1,838 0
January 16, 2026 50.65 51.30 51.30 0 1,869 0 150.00 0.59 0.81 0.81 0 1,986 0
January 16, 2026 45.80 46.35 46.30 0 0 0 155.00 0.61 0.90 0.90 0 0 0
January 16, 2026 40.85 41.45 41.45 0 276 0 160.00 0.78 1.01 1.01 0 2,349 0
January 16, 2026 36.25 36.60 36.55 0 248 0 165.00 0.87 1.14 1.14 0 100 0
January 16, 2026 31.30 31.75 31.75 0 236 0 170.00 1.08 1.32 1.32 0 125 0
January 16, 2026 26.60 27.00 27.00 0 3,138 0 175.00 1.32 1.56 1.56 0 1,107 0
January 16, 2026 22.00 22.35 22.35 -0.30 2,147 10 180.00 1.69 1.88 1.88 -0.26 134 30
January 16, 2026 17.55 17.90 17.90 -0.10 48 3 185.00 2.19 2.41 2.41 0 16 0
January 16, 2026 13.45 13.70 13.70 0 106 0 190.00 2.99 3.25 3.25 0 10 0
January 16, 2026 9.70 9.95 9.95 0 1,176 0 195.00 4.20 4.45 4.45 0 17 0
January 16, 2026 6.50 6.75 6.75 -0.05 916 5 200.00 6.00 6.30 6.30 0 51 0
January 16, 2026 4.00 4.25 4.25 0 46 0 205.00 8.55 8.85 8.90 0 0 0
January 16, 2026 2.24 2.43 2.43 0 12 0 210.00 11.90 12.25 12.25 0 0 0
January 16, 2026 1.17 1.29 1.29 0 56 0 215.00 16.00 16.45 16.45 0 0 0
January 16, 2026 0.55 0.65 0.65 0 104 0 220.00 20.50 21.20 21.20 0 0 0
January 16, 2026 0.12 0.51 0.51 0 10 0 225.00 25.40 26.15 26.15 0 0 0
January 16, 2026 0.02 0.41 0.41 0 0 0 230.00 30.35 31.15 31.15 0 0 0
January 16, 2026 0 0.39 0.39 0 0 0 235.00 35.20 36.10 36.10 0 0 0
January 16, 2026 0 0.39 0.39 0 0 0 240.00 40.15 41.10 41.10 0 0 0
January 16, 2026 0 0.39 0.39 0 0 0 245.00 45.10 46.05 46.05 0 0 0
January 16, 2026 0 0.49 0.49 0 10 0 300.00 99.90 100.95 100.95 0 0 0
February 20, 2026 50.50 51.65 51.65 0 0 0 150.00 0.74 0.87 0.87 0 29 0
February 20, 2026 45.60 46.75 46.75 0 0 0 155.00 0.84 1.08 1.08 0 11 0
February 20, 2026 40.80 41.75 41.75 0 0 0 160.00 0.98 1.21 1.21 0 0 0
February 20, 2026 36.15 37.05 37.00 0 0 0 165.00 1.21 1.40 1.40 0 0 0
February 20, 2026 31.35 32.25 32.25 0 1 0 170.00 1.44 1.61 1.61 0 0 0
February 20, 2026 26.65 27.40 27.40 0 0 0 175.00 1.77 1.98 1.98 0 0 0
February 20, 2026 22.15 22.70 22.70 0 0 0 180.00 2.24 2.44 2.44 0 0 0
February 20, 2026 17.95 18.30 18.30 0 0 0 185.00 2.90 3.15 3.15 0 0 0
February 20, 2026 13.85 14.25 14.25 0 0 0 190.00 3.85 4.10 4.10 -0.10 0 20
February 20, 2026 10.20 10.55 10.45 -0.35 9 5 195.00 5.25 5.50 5.50 0 0 0
February 20, 2026 7.05 7.25 7.25 0 10 0 200.00 7.15 7.45 7.45 0 0 0
February 20, 2026 4.50 4.75 4.75 0 16 0 205.00 9.70 10.05 10.10 0 0 0
February 20, 2026 2.68 2.90 2.90 0 4 0 210.00 12.95 13.30 13.30 0 10 0
February 20, 2026 1.44 1.64 1.64 0 1 0 215.00 16.70 17.10 17.10 0 0 0
February 20, 2026 0.67 0.88 0.88 -0.06 12 10 220.00 20.75 21.60 21.65 0 3 0
February 20, 2026 0.22 0.48 0.48 0 0 0 225.00 25.40 26.20 26.25 0 1 0
February 20, 2026 0.06 0.25 0.25 0 11 0 230.00 30.35 30.90 30.95 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 235.00 34.95 36.30 36.30 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 240.00 39.95 41.30 41.30 0 0 0
February 20, 2026 0 0.49 0.49 -0.27 0 20 245.00 44.90 46.30 46.30 0 0 0
March 20, 2026 80.20 81.10 81.10 0 0 0 120.00 0.20 0.53 0.53 -0.03 320 1
March 20, 2026 70.35 71.25 71.25 0 1 0 130.00 0.39 0.78 0.78 0 113 0
March 20, 2026 60.50 61.40 61.25 0 5 0 140.00 0.59 0.95 0.95 0 58 0
March 20, 2026 50.75 51.50 51.50 0 6 0 150.00 0.84 1.16 1.16 0 41 0
March 20, 2026 41.10 41.80 41.80 -0.75 14 1 160.00 1.19 1.48 1.48 0 91 0
March 20, 2026 31.60 32.30 32.30 0 37 0 170.00 1.76 1.99 1.99 0 85 0
March 20, 2026 22.50 23.00 23.00 -0.55 133 1 180.00 2.67 2.88 2.88 0 503 0
March 20, 2026 14.45 14.80 14.80 0 228 0 190.00 4.50 4.70 4.70 0 52 0
March 20, 2026 7.80 8.10 8.10 0 107 0 200.00 7.85 8.15 8.15 0 1,482 0
March 20, 2026 3.35 3.55 3.55 -0.15 65 10 210.00 13.50 13.80 13.85 0 1 0
March 20, 2026 1.12 1.28 1.28 0 48 0 220.00 21.20 21.85 21.90 0 0 0
March 20, 2026 0.19 0.44 0.44 0 56 0 230.00 30.45 31.15 31.15 0 0 0
June 19, 2026 60.25 61.55 61.55 0 0 0 140.00 1.05 1.36 1.36 0 34 0
June 19, 2026 50.55 51.75 51.75 0 0 0 150.00 1.36 1.68 1.68 0 30 0
June 19, 2026 41.00 42.15 42.15 0 10 0 160.00 1.90 2.14 2.14 0 775 0
June 19, 2026 32.10 32.95 32.95 0 23 0 170.00 2.66 2.88 2.88 -0.15 18 20
June 19, 2026 23.65 24.10 24.10 0 26 0 180.00 3.90 4.25 4.25 0 35 0
June 19, 2026 15.85 16.20 16.20 0 23 0 190.00 6.10 6.50 6.50 0 10 10
June 19, 2026 9.45 9.55 9.55 0 332 0 200.00 9.75 10.15 10.15 0 8 0
June 19, 2026 4.85 5.25 5.25 0 90 0 210.00 14.80 15.80 15.80 0 0 0
June 19, 2026 2.08 2.30 2.30 -0.06 95 12 220.00 22.10 23.25 23.25 0 0 0
June 19, 2026 0.73 0.99 0.99 0 0 0 230.00 30.70 32.00 32.00 0 0 0
January 15, 2027 100.05 101.20 101.20 0 15 0 100.00 0.79 1.35 1.35 -0.45 5,791 10
January 15, 2027 80.30 81.80 81.80 0 97 0 120.00 1.27 1.50 1.50 -0.16 9,005 20
January 15, 2027 60.75 62.15 62.15 0 449 0 140.00 2.07 2.34 2.34 -0.20 2,379 10
January 15, 2027 51.00 52.50 52.50 0 190 0 150.00 2.63 3.05 3.05 0 47 0
January 15, 2027 41.80 43.20 43.20 0 321 0 160.00 3.60 3.85 3.85 0 106 0
January 15, 2027 37.70 38.75 38.75 0 4,008 0 165.00 4.20 4.45 4.45 0 10,044 5
January 15, 2027 33.40 34.65 34.40 0 69 0 170.00 4.90 5.20 5.20 0 2,052 0
January 15, 2027 29.50 30.30 30.25 0 1,562 0 175.00 5.65 6.00 6.00 0 1,269 0
January 15, 2027 25.50 26.30 26.30 0 8,092 0 180.00 6.65 6.95 6.95 0.10 714 5
January 15, 2027 21.95 22.55 22.55 0 27 0 185.00 7.90 8.20 8.20 0 205 0
January 15, 2027 18.45 19.05 19.05 0 42 0 190.00 9.20 9.75 9.75 0 95 0
January 15, 2027 12.25 12.60 12.60 -0.25 1,751 15 200.00 12.65 14.00 14.00 0 1,264 0
January 15, 2027 4.45 4.90 4.90 0 599 0 220.00 24.60 26.20 26.20 0 1 0
January 15, 2027 1.08 1.49 1.49 0 12 0 240.00 40.80 42.70 42.70 0 0 0
January 15, 2027 0.13 0.50 0.50 0 25 0 300.00 99.85 101.60 101.60 0 0 0
January 21, 2028 59.00 63.40 63.40 0 0 0 140.00 3.40 4.80 4.80 0 36 0
January 21, 2028 42.35 44.35 44.35 0 156 0 160.00 6.70 7.50 7.50 -0.75 11 10
January 21, 2028 34.55 37.35 37.35 0 0 0 170.00 8.60 9.60 9.60 0 45 0
January 21, 2028 30.75 33.65 33.65 0 0 0 175.00 9.80 10.80 10.80 0 52 0
January 21, 2028 27.25 30.15 30.15 0 123 0 180.00 10.70 12.10 12.10 0 221 0
January 21, 2028 15.50 17.05 17.05 0 49 0 200.00 17.80 18.95 18.95 0 74 0
January 21, 2028 7.70 8.80 8.80 0 66 0 220.00 28.20 30.65 30.65 0 3 0
January 21, 2028 5.10 6.00 6.00 0 10 0 230.00 35.00 37.40 37.40 0 5 0
January 21, 2028 3.20 3.95 3.95 0 64 0 240.00 42.50 45.25 45.25 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.