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: November 28, 2025 at 9:35 a.m.   (Real-time)

  • Last price: 215.000
  • Net change: -0.410
  • Bid price: 214.830
  • Ask price: 215.000
  • 30-day historical volatility: 11.41%
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: 83,100
Volume: 10
Open interest: 94,130
Volume: 20
November 28, 2025 (Weekly) 28.65 29.25 29.70 0 0 0 186.00 0 0.22 0.49 0 0 0
November 28, 2025 (Weekly) 26.60 27.25 27.60 0 0 0 188.00 0 0.22 0.49 0 0 0
November 28, 2025 (Weekly) 24.65 25.25 25.60 0 0 0 190.00 0 0.22 0.49 0 0 0
November 28, 2025 (Weekly) 22.65 23.25 23.60 0 0 0 192.00 0 0.23 0.49 0 0 0
November 28, 2025 (Weekly) 20.60 21.50 21.60 0 0 0 194.00 0 0.14 0.10 0 40 0
November 28, 2025 (Weekly) 18.60 19.50 19.60 0 0 0 196.00 0 0.14 0.10 0 60 0
November 28, 2025 (Weekly) 16.60 17.20 17.60 0 0 0 198.00 0 0.14 0.10 0 138 0
November 28, 2025 (Weekly) 14.65 15.20 15.60 0 0 0 200.00 0 0.14 0.10 0 30 0
November 28, 2025 (Weekly) 12.65 13.20 13.60 0 12 0 202.00 0 0.13 0.02 0 135 0
November 28, 2025 (Weekly) 10.65 11.35 11.60 0 50 0 204.00 0 0.14 0.10 0 43 0
November 28, 2025 (Weekly) 8.65 9.25 9.70 0 2,114 0 206.00 0 0.14 0.10 0 257 0
November 28, 2025 (Weekly) 6.65 7.25 7.60 0 87 0 208.00 0 0.15 0.10 0 94 0
November 28, 2025 (Weekly) 4.65 5.25 5.65 0 859 0 210.00 0 0.17 0.13 0 310 0
November 28, 2025 (Weekly) 2.70 3.25 0 0 65 1 212.00 0 0.17 0.14 0 14 0
November 28, 2025 (Weekly) 0.93 1.30 1.70 0 84 0 214.00 0 0.35 0.16 0 57 0
November 28, 2025 (Weekly) 0 0.18 0.25 0 21 0 216.00 0.90 1.39 0.87 0 13 0
November 28, 2025 (Weekly) 0 0.14 0.10 0 1 0 218.00 2.81 3.40 2.79 0 0 0
November 28, 2025 (Weekly) 0 0.14 0.03 0 0 0 220.00 4.80 5.40 4.80 0 0 0
November 28, 2025 (Weekly) 0 0.24 0.49 0 0 0 222.00 6.65 7.35 6.85 0 0 0
November 28, 2025 (Weekly) 0 0.24 0.49 0 0 0 224.00 8.65 9.35 8.90 0 0 0
November 28, 2025 (Weekly) 0 0.24 0.49 0 0 0 226.00 10.50 11.35 10.90 0 0 0
November 28, 2025 (Weekly) 0 0.24 0.49 0 0 0 228.00 12.30 13.35 12.90 0 0 0
December 5, 2025 (Weekly) 28.85 29.55 29.90 0 0 0 186.00 0 0.36 0.49 0 0 0
December 5, 2025 (Weekly) 26.90 27.55 27.90 0 0 0 188.00 0.08 0.39 0.49 0 0 0
December 5, 2025 (Weekly) 24.90 25.55 25.95 0 0 0 190.00 0.10 0.41 0.50 0 0 0
December 5, 2025 (Weekly) 22.90 24.30 23.95 0 0 0 192.00 0.11 0.44 0.50 0 0 0
December 5, 2025 (Weekly) 20.95 21.60 22.05 0 0 0 194.00 0.12 0.46 0.50 0 16 0
December 5, 2025 (Weekly) 18.95 19.95 20.10 0 0 0 196.00 0.14 0.47 0.40 0 84 0
December 5, 2025 (Weekly) 17.00 17.60 18.05 0 0 0 198.00 0.16 0.49 0.45 0 70 0
December 5, 2025 (Weekly) 15.05 15.70 16.10 0 2 0 200.00 0.21 0.40 0.51 0 46 0
December 5, 2025 (Weekly) 13.15 13.75 14.15 0 1 0 202.00 0.28 0.49 0.58 0 57 0
December 5, 2025 (Weekly) 11.25 11.85 12.30 0 0 0 204.00 0.34 0.61 0.62 0 27 0
December 5, 2025 (Weekly) 9.35 9.95 10.45 0 27 0 206.00 0.50 0.79 0.75 0 5 0
December 5, 2025 (Weekly) 7.55 8.15 8.65 0 41 0 208.00 0.70 1.00 0.93 0 2 0
December 5, 2025 (Weekly) 5.80 6.45 6.85 0 160 0 210.00 1.00 1.39 1.23 0 103 0
December 5, 2025 (Weekly) 4.40 4.90 5.30 0 55 0 212.00 1.50 1.82 1.66 0 17 0
December 5, 2025 (Weekly) 3.10 3.50 0 0 3,580 1 214.00 2.10 2.58 2.27 0 162 10
December 5, 2025 (Weekly) 2.10 2.49 2.73 0 1,734 0 216.00 3.00 3.55 3.20 0.05 63 10
December 5, 2025 (Weekly) 1.21 1.59 1.81 0 99 0 218.00 4.10 4.80 4.25 0 0 0
December 5, 2025 (Weekly) 0.65 1.01 1.15 0 95 0 220.00 5.50 6.25 5.70 0 0 0
December 5, 2025 (Weekly) 0.32 0.67 0.78 0 7 0 222.00 7.15 7.80 7.40 0 0 0
December 5, 2025 (Weekly) 0.13 0.42 0.49 0 0 0 224.00 8.85 9.60 9.10 0 0 0
December 5, 2025 (Weekly) 0 0.32 0.33 0 0 0 226.00 10.70 11.45 10.90 0 0 0
December 5, 2025 (Weekly) 0 0.26 0.49 0 0 0 228.00 12.70 13.40 12.85 0 0 0
December 12, 2025 (Weekly) 29.05 29.70 30.05 0 0 0 186.00 0.16 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 27.10 27.75 28.10 0 0 0 188.00 0.17 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 25.10 25.75 26.10 0 0 0 190.00 0.18 0.49 0.49 0 0 0
December 12, 2025 (Weekly) 23.15 23.80 24.15 0 0 0 192.00 0.19 0.52 0.55 0 0 0
December 12, 2025 (Weekly) 21.15 21.80 22.25 0 0 0 194.00 0.21 0.57 0.59 0 0 0
December 12, 2025 (Weekly) 19.25 19.85 20.25 0 0 0 196.00 0.28 0.58 0.57 0 17 0
December 12, 2025 (Weekly) 17.25 17.90 18.25 0 0 0 198.00 0.33 0.63 0.62 0 30 0
December 12, 2025 (Weekly) 15.35 15.85 16.30 0 0 0 200.00 0.31 0.70 0.64 0 38 0
December 12, 2025 (Weekly) 13.45 13.95 14.50 0 0 0 202.00 0.42 0.79 0.74 0 0 0
December 12, 2025 (Weekly) 11.55 12.20 12.65 0 10 0 204.00 0.60 0.88 0.86 0 50 0
December 12, 2025 (Weekly) 9.70 10.40 10.80 0 8 0 206.00 0.78 1.10 1.01 0 2 0
December 12, 2025 (Weekly) 7.95 8.65 9.05 0 9 0 208.00 1.00 1.40 1.26 0 10 0
December 12, 2025 (Weekly) 6.35 6.90 7.40 0 21 0 210.00 1.40 1.82 1.60 0 0 0
December 12, 2025 (Weekly) 5.00 5.40 5.80 0 28 0 212.00 1.90 2.35 2.08 0 0 0
December 12, 2025 (Weekly) 3.70 4.25 4.30 0 9 0 214.00 2.57 3.05 2.72 0 0 0
December 12, 2025 (Weekly) 2.61 3.05 3.20 0 1,365 0 216.00 3.40 4.05 3.60 0 3 0
December 12, 2025 (Weekly) 1.72 2.19 2.29 0 1,600 0 218.00 4.50 5.15 4.85 0 0 0
December 12, 2025 (Weekly) 1.06 1.38 1.54 0 501 0 220.00 5.85 6.50 5.95 0 0 0
December 12, 2025 (Weekly) 0.62 0.94 1.07 0 0 0 222.00 7.25 8.00 7.65 0 0 0
December 12, 2025 (Weekly) 0.33 0.62 0.71 0 1,640 0 224.00 9.05 9.70 9.25 0 0 0
December 12, 2025 (Weekly) 0.16 0.42 0.48 0 0 0 226.00 10.85 11.50 11.05 0 0 0
December 12, 2025 (Weekly) 0 0.36 0.49 0 0 0 228.00 12.60 13.45 12.90 0 0 0
December 24, 2025 (Weekly) 29.40 30.05 30.40 0 0 0 186.00 0.21 0.60 0.62 0 0 0
December 24, 2025 (Weekly) 27.45 28.10 28.45 0 0 0 188.00 0.30 0.64 0.65 0 0 0
December 24, 2025 (Weekly) 25.45 26.05 26.55 0 0 0 190.00 0.30 0.68 0.69 0 0 0
December 24, 2025 (Weekly) 23.50 24.10 24.60 0 0 0 192.00 0.31 0.72 0.70 0 0 0
December 24, 2025 (Weekly) 21.60 22.20 22.55 0 0 0 194.00 0.40 0.77 0.75 0 0 0
December 24, 2025 (Weekly) 19.65 20.30 20.65 0 50 0 196.00 0.54 0.78 0.75 0 57 0
December 24, 2025 (Weekly) 17.75 18.40 18.75 0 0 0 198.00 0.63 0.87 0.79 0 52 0
December 24, 2025 (Weekly) 15.85 16.50 16.85 0 0 0 200.00 0.61 0.99 0.90 0 7 0
December 24, 2025 (Weekly) 14.00 14.60 15.05 0 0 0 202.00 0.81 1.07 1.02 0 18 0
December 24, 2025 (Weekly) 12.15 12.85 13.20 0 30 0 204.00 1.00 1.28 1.18 0 55 0
December 24, 2025 (Weekly) 10.40 11.00 11.40 0 71 0 206.00 1.25 1.56 1.42 0 10 0
December 24, 2025 (Weekly) 8.75 9.35 9.70 0 33 0 208.00 1.57 1.90 1.73 0 50 0
December 24, 2025 (Weekly) 7.20 7.80 8.10 0 33 0 210.00 2.01 2.37 2.13 0 1 0
December 24, 2025 (Weekly) 5.75 6.35 6.60 0 24 0 212.00 2.47 2.94 2.65 0 0 0
December 24, 2025 (Weekly) 4.45 4.95 5.25 0 2,006 0 214.00 3.15 3.70 3.35 0 0 0
December 24, 2025 (Weekly) 3.30 3.85 4.05 0 76 0 216.00 4.10 4.60 4.20 0 0 0
December 24, 2025 (Weekly) 2.38 2.95 3.05 0 5 0 218.00 5.10 5.65 5.20 0 0 0
December 24, 2025 (Weekly) 1.65 2.10 2.23 0 2 0 220.00 6.30 6.90 6.40 0 0 0
December 24, 2025 (Weekly) 1.10 1.49 1.61 0 0 0 222.00 7.70 8.35 8.00 0 0 0
December 24, 2025 (Weekly) 0.62 1.04 1.11 0 0 0 224.00 9.35 9.95 9.60 0 0 0
December 24, 2025 (Weekly) 0.42 0.65 0.76 0 0 0 226.00 11.05 11.65 11.25 0 0 0
December 24, 2025 (Weekly) 0.23 0.45 0.52 0 0 0 228.00 12.85 13.50 13.05 0 0 0
January 2, 2026 (Weekly) 29.55 30.20 30.60 0 0 0 186.00 0.30 0.67 0.68 0 0 0
January 2, 2026 (Weekly) 27.65 28.25 28.55 0 0 0 188.00 0.40 0.71 0.72 0 0 0
January 2, 2026 (Weekly) 25.70 26.30 26.60 0 0 0 190.00 0.40 0.75 0.77 0 0 0
January 2, 2026 (Weekly) 23.70 24.35 24.65 0 0 0 192.00 0.41 0.80 0.82 0 0 0
January 2, 2026 (Weekly) 21.80 22.40 22.85 0 0 0 194.00 0.50 0.86 0.88 0 0 0
January 2, 2026 (Weekly) 19.85 20.50 20.85 0 0 0 196.00 0.59 0.91 0.83 0 0 0
January 2, 2026 (Weekly) 17.95 18.60 19.05 0 4 0 198.00 0.67 1.01 0.92 0 5 0
January 2, 2026 (Weekly) 16.10 16.75 17.10 0 8 0 200.00 0.81 1.09 1.04 0 0 0
January 2, 2026 (Weekly) 14.25 14.80 15.30 0 0 0 202.00 0.97 1.28 1.17 0 1 0
January 2, 2026 (Weekly) 12.50 13.10 13.50 0 0 0 204.00 1.21 1.51 1.37 0 0 0
January 2, 2026 (Weekly) 10.75 11.90 11.75 0 0 0 206.00 1.45 1.78 1.63 0 1 0
January 2, 2026 (Weekly) 9.10 9.70 10.00 0 1 0 208.00 1.80 2.12 1.96 0 0 0
January 2, 2026 (Weekly) 7.55 8.15 8.45 0 0 0 210.00 2.14 2.60 2.38 0 0 0
January 2, 2026 (Weekly) 6.15 6.75 7.00 0 0 0 212.00 2.72 3.20 2.92 0 2 0
January 2, 2026 (Weekly) 4.85 5.35 5.65 0 6 0 214.00 3.45 3.95 3.60 0 0 0
January 2, 2026 (Weekly) 3.75 4.15 4.45 0 0 0 216.00 4.35 4.85 4.45 0 0 0
January 2, 2026 (Weekly) 2.69 3.20 3.40 0 4 0 218.00 5.30 5.90 5.45 0 0 0
January 2, 2026 (Weekly) 1.96 2.38 2.57 0 0 0 220.00 6.50 7.10 6.65 0 0 0
January 2, 2026 (Weekly) 1.32 1.71 1.96 0 0 0 222.00 7.85 8.50 8.20 0 0 0
January 2, 2026 (Weekly) 0.90 1.21 1.35 0 0 0 224.00 9.45 10.10 9.60 0 0 0
January 2, 2026 (Weekly) 0.52 0.81 1.05 0 0 0 226.00 11.00 11.75 11.30 0 0 0
January 2, 2026 (Weekly) 0.33 0.58 0.63 0 0 0 228.00 12.85 13.55 13.10 0 0 0
January 9, 2026 (Weekly) 11.00 11.70 12.80 0 0 0 206.00 1.70 2.05 2.04 0 0 0
January 9, 2026 (Weekly) 9.40 10.15 10.80 0 0 0 208.00 2.01 2.44 2.41 0 0 0
January 9, 2026 (Weekly) 7.90 8.60 9.25 0 0 0 210.00 2.45 2.96 3.00 0 0 0
January 9, 2026 (Weekly) 6.50 7.20 7.85 0 0 0 212.00 3.05 3.55 3.55 0 0 0
January 9, 2026 (Weekly) 5.25 5.75 6.50 0 0 0 214.00 3.80 4.35 4.15 0 0 0
January 9, 2026 (Weekly) 4.10 4.70 5.15 0 0 0 216.00 4.60 5.20 5.10 0 0 0
January 9, 2026 (Weekly) 3.10 3.60 4.10 0 0 0 218.00 5.65 6.25 6.30 0 0 0
January 9, 2026 (Weekly) 2.25 2.85 3.20 0 0 0 220.00 6.70 7.50 7.40 0 0 0
January 9, 2026 (Weekly) 1.67 2.09 2.30 0 0 0 222.00 8.05 8.85 8.70 0 0 0
January 9, 2026 (Weekly) 1.12 1.54 0 0 0 0 224.00 9.60 10.25 0 0 0 0
December 19, 2025 104.80 105.45 105.75 0 0 0 110.00 0 0.22 0.30 0 239 0
December 19, 2025 94.85 95.45 95.80 0 0 0 120.00 0.01 0.22 0.30 0 95 0
December 19, 2025 84.85 85.50 85.80 0 0 0 130.00 0 0.18 0.14 0 280 0
December 19, 2025 74.85 75.45 75.85 0 0 0 140.00 0 0.18 0.14 0 148 0
December 19, 2025 69.90 70.50 70.80 0 0 0 145.00 0.05 0.16 0.12 0 47 0
December 19, 2025 64.90 65.50 65.85 0 0 0 150.00 0.01 0.18 0.14 0 208 0
December 19, 2025 59.95 60.55 60.95 0 15 0 155.00 0.01 0.16 0.11 0 18 0
December 19, 2025 54.95 55.55 55.90 0 0 0 160.00 0.02 0.25 0.20 0 185 0
December 19, 2025 50.00 50.60 50.95 0 25 0 165.00 0.02 0.32 0.26 0 41 0
December 19, 2025 45.05 45.55 46.00 0 7 0 170.00 0.15 0.36 0.33 0 191 0
December 19, 2025 40.05 40.70 41.05 0 7 0 175.00 0.10 0.40 0.38 0 45 0
December 19, 2025 35.15 35.75 36.20 0 16 0 180.00 0.14 0.49 0.43 0 1,592 0
December 19, 2025 30.25 30.85 31.25 0 149 0 185.00 0.20 0.53 0.48 0 115 0
December 19, 2025 29.25 29.85 30.20 0 0 0 186.00 0.21 0.54 0.56 0 0 0
December 19, 2025 27.30 27.90 28.30 0 0 0 188.00 0.21 0.58 0.58 0 0 0
December 19, 2025 25.35 25.90 26.25 0 327 0 190.00 0.25 0.58 0.53 0 318 0
December 19, 2025 23.35 23.95 24.30 0 0 0 192.00 0.31 0.60 0.66 0 0 0
December 19, 2025 21.40 22.00 22.35 0 0 0 194.00 0.30 0.64 0.68 0 0 0
December 19, 2025 20.40 21.00 21.45 0 132 0 195.00 0.37 0.68 0.63 0 343 0
December 19, 2025 19.45 19.95 20.40 0 0 0 196.00 0.35 0.70 0.74 0 0 0
December 19, 2025 17.55 18.05 18.55 0 0 0 198.00 0.41 0.78 0.81 0 0 0
December 19, 2025 15.65 16.25 16.60 0 169 0 200.00 0.64 0.89 0.81 0 217 0
December 19, 2025 13.80 14.35 14.80 0 0 0 202.00 0.68 0.94 0.92 0 31 0
December 19, 2025 11.95 12.50 12.95 0 0 0 204.00 0.89 1.13 1.06 0 20 0
December 19, 2025 11.05 11.60 12.00 0 852 0 205.00 1.02 1.24 1.17 0 247 0
December 19, 2025 10.20 10.75 11.20 0 1 0 206.00 1.14 1.39 1.27 0 0 0
December 19, 2025 8.50 9.10 9.35 0 1,606 0 208.00 1.49 1.69 1.56 0 0 0
December 19, 2025 6.95 7.35 7.80 0 3,302 0 210.00 1.93 2.19 1.96 0 279 0
December 19, 2025 6.20 6.90 6.95 0 2,235 0 211.00 2.15 2.44 2.18 0 3 0
December 19, 2025 5.55 6.00 6.20 0 327 0 212.00 2.44 2.74 2.46 0 34 0
December 19, 2025 4.30 4.70 4.95 0 341 0 214.00 3.10 3.45 3.15 0 0 0
December 19, 2025 3.70 4.00 4.35 0 1,265 0 215.00 3.50 3.95 3.55 0 481 0
December 19, 2025 3.15 3.65 3.70 0 1,161 0 216.00 3.95 4.35 4.00 0 0 0
December 19, 2025 2.22 2.51 2.76 0 41 0 218.00 5.00 5.45 5.05 0 0 0
December 19, 2025 1.86 2.13 2.35 0 1,610 0 219.00 5.50 6.10 5.60 0 0 0
December 19, 2025 1.50 1.78 1.97 0 4,574 0 220.00 6.15 6.80 6.40 0 63 0
December 19, 2025 0.91 1.24 1.43 0 5 0 222.00 7.70 8.25 7.85 0 0 0
December 19, 2025 0.55 0.84 0.93 0 2,001 0 224.00 9.25 9.90 9.45 0 0 0
December 19, 2025 0.43 0.63 0.69 0 147 0 225.00 10.15 10.75 10.25 0 0 0
December 19, 2025 0.33 0.57 0.63 0 11 0 226.00 10.95 11.60 11.15 0 0 0
December 19, 2025 0.18 0.40 0.44 0 0 0 228.00 12.85 13.45 13.00 0 0 0
December 19, 2025 0.05 0.34 0.33 0 150 0 230.00 14.75 15.40 14.95 0 0 0
December 19, 2025 0 0.25 0.32 0 0 0 235.00 19.70 20.35 19.85 0 0 0
December 19, 2025 0 0.22 0.31 0 0 0 240.00 24.70 25.35 24.90 0 0 0
December 19, 2025 0 0.23 0.30 0 0 0 245.00 29.70 30.35 29.80 0 0 0
December 19, 2025 0 0.22 0.30 0 0 0 250.00 34.70 35.35 34.80 0 0 0
January 16, 2026 135.05 135.70 135.95 0 217 0 80.00 0 0.01 0.01 0 1,921 0
January 16, 2026 125.10 125.55 126.00 0 30 0 90.00 0 0.06 0.06 0 888 0
January 16, 2026 115.10 115.60 116.05 0 14 0 100.00 0 0.06 0.07 0 531 0
January 16, 2026 105.15 105.65 106.05 0 0 0 110.00 0 0.06 0.07 0 3,208 0
January 16, 2026 100.15 100.65 101.10 0 0 0 115.00 0 0.04 0.04 0 3,816 0
January 16, 2026 95.15 95.75 96.00 0 24 0 120.00 0 0.07 0.08 0 4,968 0
January 16, 2026 85.20 85.75 86.20 0 30 0 130.00 0 0.10 0.11 0 8,445 0
January 16, 2026 75.35 75.90 76.40 0 751 0 140.00 0 0.21 0.21 0 2,298 0
January 16, 2026 70.30 70.85 71.35 0 65 0 145.00 0.08 0.28 0.25 0 1,804 0
January 16, 2026 65.40 65.90 66.40 0 1,236 0 150.00 0.08 0.34 0.28 0 1,973 0
January 16, 2026 60.50 61.05 61.40 0 25 0 155.00 0.07 0.38 0.32 0 40 0
January 16, 2026 55.55 56.15 56.45 0 173 0 160.00 0.17 0.50 0.45 0 2,343 0
January 16, 2026 50.65 51.20 51.60 0 264 0 165.00 0.20 0.51 0.48 0 100 0
January 16, 2026 45.75 46.30 46.60 0 220 0 170.00 0.25 0.57 0.52 0 220 0
January 16, 2026 40.80 41.35 41.70 0 3,137 0 175.00 0.33 0.64 0.60 0 1,123 0
January 16, 2026 35.90 36.40 36.45 -0.35 2,081 2 180.00 0.41 0.72 0.68 0 110 0
January 16, 2026 31.00 31.55 31.90 0 34 0 185.00 0.51 0.80 0.75 0 49 0
January 16, 2026 26.15 26.70 27.05 0 135 0 190.00 0.61 0.93 0.88 0 316 0
January 16, 2026 21.40 21.90 22.35 0 1,183 0 195.00 0.87 1.12 1.03 0 347 0
January 16, 2026 16.75 17.25 17.70 0 741 0 200.00 1.33 1.47 1.40 0 277 0
January 16, 2026 12.40 12.90 13.30 0 347 0 205.00 1.94 2.12 1.97 0 178 0
January 16, 2026 8.45 9.05 9.20 0 266 0 210.00 2.89 3.25 3.05 0 947 0
January 16, 2026 5.20 5.65 5.85 0 598 0 215.00 4.60 5.00 4.70 0 324 0
January 16, 2026 2.76 3.10 3.30 0 241 0 220.00 7.05 7.65 7.30 0 0 0
January 16, 2026 1.29 1.48 1.65 0 89 0 225.00 10.65 11.20 10.80 0 0 0
January 16, 2026 0.51 0.68 0.75 0 17 0 230.00 14.90 15.55 15.10 0 0 0
January 16, 2026 0.10 0.38 0.38 0 0 0 235.00 19.70 20.35 19.90 0 0 0
January 16, 2026 0.01 0.27 0.28 0 0 0 240.00 24.70 25.35 24.85 0 0 0
January 16, 2026 0 0.24 0.27 0 0 0 245.00 29.70 30.35 29.85 0 0 0
January 16, 2026 0 0.22 0.26 0 0 0 250.00 34.80 35.35 34.85 0 0 0
January 16, 2026 0 0.22 0.26 0 0 0 260.00 44.80 45.35 44.85 0 0 0
January 16, 2026 0 0.22 0.26 0 10 0 300.00 84.70 85.35 84.85 0 0 0
February 20, 2026 65.25 66.35 66.85 0 0 0 150.00 0.30 0.59 0.60 0 61 0
February 20, 2026 60.60 61.50 61.85 0 0 0 155.00 0.38 0.70 0.68 0 67 0
February 20, 2026 55.35 56.55 56.95 0 0 0 160.00 0.46 0.77 0.76 0 55 0
February 20, 2026 50.65 51.50 52.00 0 0 0 165.00 0.53 0.85 0.82 0 72 0
February 20, 2026 45.50 46.70 47.05 0 1 0 170.00 0.62 0.94 0.91 0 40 0
February 20, 2026 40.90 41.80 42.05 0 0 0 175.00 0.72 1.04 1.01 0 0 0
February 20, 2026 35.80 36.70 37.15 0 0 0 180.00 0.84 1.17 1.12 0 114 0
February 20, 2026 30.90 31.95 32.30 0 0 0 185.00 1.07 1.32 1.24 0 107 0
February 20, 2026 26.10 27.20 27.60 0 8 0 190.00 1.33 1.59 1.49 0 2,071 0
February 20, 2026 21.60 22.55 22.80 0 43 0 195.00 1.65 1.90 1.84 0 20 0
February 20, 2026 17.05 17.90 18.35 0 93 0 200.00 2.18 2.55 2.39 0 2,556 0
February 20, 2026 13.00 14.15 14.00 0 138 0 205.00 3.15 3.50 3.25 0 125 0
February 20, 2026 9.20 9.95 10.10 0 123 0 210.00 4.40 4.85 4.55 0 122 0
February 20, 2026 6.15 6.75 6.90 0 248 0 215.00 6.25 6.85 6.45 0 109 0
February 20, 2026 3.65 4.10 4.30 0 82 0 220.00 8.90 9.55 9.05 0 16 0
February 20, 2026 1.95 2.30 2.47 0 126 0 225.00 12.30 13.00 12.40 0 1 0
February 20, 2026 0.91 1.27 1.32 0 13 0 230.00 16.20 17.10 16.45 0 0 0
February 20, 2026 0.30 0.74 0.78 0 0 0 235.00 20.30 21.70 21.00 0 0 0
February 20, 2026 0.02 0.42 0.51 0 0 0 240.00 25.40 26.35 25.75 0 0 0
February 20, 2026 0.01 0.29 0.49 0 20 0 245.00 30.25 31.35 30.60 0 0 0
February 20, 2026 0 0.26 0.49 0 0 0 250.00 35.25 36.35 35.55 0 0 0
February 20, 2026 0 0.25 0.49 0 0 0 260.00 45.20 46.15 45.50 0 0 0
March 20, 2026 95.10 96.00 96.45 0 0 0 120.00 0.08 0.26 0.20 0 357 0
March 20, 2026 85.25 86.15 86.60 0 0 0 130.00 0.18 0.36 0.29 0 166 0
March 20, 2026 75.30 76.20 76.75 0 15 0 140.00 0.32 0.54 0.48 0 136 0
March 20, 2026 65.50 66.35 66.90 0 1 0 150.00 0.44 0.75 0.69 0 53 0
March 20, 2026 60.65 61.50 61.85 0 0 0 155.00 0.54 0.89 0.91 0 0 0
March 20, 2026 55.75 56.60 57.00 0 14 0 160.00 0.70 1.00 0.93 0 94 0
March 20, 2026 50.85 51.75 52.10 0 0 0 165.00 0.77 1.05 0.99 0 2 0
March 20, 2026 46.00 46.85 47.25 0 37 0 170.00 0.85 1.19 1.15 0 59 0
March 20, 2026 41.15 41.95 42.35 0 0 0 175.00 0.97 1.35 1.27 0 10 0
March 20, 2026 36.25 37.15 37.55 0 135 0 180.00 1.22 1.51 1.44 0 646 0
March 20, 2026 31.55 32.30 32.75 0 0 0 185.00 1.47 1.79 1.69 0 9 0
March 20, 2026 26.85 27.75 28.05 0 196 0 190.00 1.88 2.12 2.01 0 151 0
March 20, 2026 22.35 23.20 23.50 0 160 0 195.00 2.37 2.63 2.51 0 110 0
March 20, 2026 18.05 18.75 19.05 0 105 0 200.00 3.00 3.40 3.25 0 1,601 0
March 20, 2026 14.00 14.60 15.00 0 62 0 205.00 4.00 4.45 4.20 0 13 0
March 20, 2026 10.45 11.05 11.20 0 138 0 210.00 5.50 5.90 5.55 0 13 0
March 20, 2026 7.35 8.00 8.05 0 136 0 215.00 7.30 7.90 7.50 0 100 0
March 20, 2026 4.85 5.30 5.50 0 52 0 220.00 9.85 10.45 9.95 0 12 0
March 20, 2026 3.05 3.40 3.55 0 41 0 225.00 12.85 13.75 13.10 0 0 0
March 20, 2026 1.73 1.99 2.09 0 69 0 230.00 16.65 17.50 16.85 0 0 0
March 20, 2026 0.90 1.11 1.18 0 71 0 235.00 20.85 21.75 21.25 0 0 0
March 20, 2026 0.45 0.65 0.67 0 61 0 240.00 25.50 26.40 25.80 0 0 0
March 20, 2026 0.10 0.41 0.40 0 99 0 245.00 30.15 31.25 30.75 0 0 0
March 20, 2026 0.03 0.38 0.49 0 0 0 250.00 35.20 36.15 35.65 0 15 0
March 20, 2026 0 0.30 0.47 0 0 0 260.00 45.15 46.15 45.60 0 0 0
April 17, 2026 60.80 61.65 62.25 0 0 0 155.00 0.64 0.99 1.09 0 2 0
April 17, 2026 55.90 56.85 57.25 0 0 0 160.00 0.89 1.09 1.15 0 20 0
April 17, 2026 51.05 51.90 52.30 0 0 0 165.00 0.99 1.29 1.32 0 0 0
April 17, 2026 46.15 47.10 47.50 0 0 0 170.00 1.15 1.40 1.46 0 0 0
April 17, 2026 41.35 42.20 42.70 0 1 0 175.00 1.20 1.60 1.61 0 90 0
April 17, 2026 36.60 37.50 37.90 0 0 0 180.00 1.61 1.88 1.83 0 1,634 0
April 17, 2026 31.95 32.90 33.15 0 0 0 185.00 1.91 2.16 2.11 0 20 0
April 17, 2026 27.40 28.30 28.55 0 0 0 190.00 2.19 2.59 2.47 0 24 0
April 17, 2026 23.00 23.80 24.10 0 97 0 195.00 2.87 3.20 3.05 0 7 0
April 17, 2026 18.80 19.40 19.80 0 150 0 200.00 3.60 4.00 3.75 0 28 0
April 17, 2026 14.90 15.55 15.80 0 87 0 205.00 4.65 5.15 4.80 0 45 0
April 17, 2026 11.35 11.95 12.20 0 65 0 210.00 6.00 6.60 6.20 0 16 0
April 17, 2026 8.25 8.95 9.10 0 17 0 215.00 8.05 8.65 8.05 0 0 0
April 17, 2026 5.75 6.35 6.40 0 41 0 220.00 10.50 11.05 10.45 0 0 0
April 17, 2026 3.80 4.20 4.30 0 7 0 225.00 13.30 14.10 13.50 0 0 0
April 17, 2026 2.30 2.71 2.71 0 74 0 230.00 16.80 17.80 17.15 0 0 0
April 17, 2026 1.29 1.53 1.61 0 0 0 235.00 20.90 22.00 21.40 0 0 0
April 17, 2026 0.69 0.95 0.93 0 40 0 240.00 25.55 26.65 25.95 0 0 0
April 17, 2026 0.25 0.55 0.54 0 0 0 245.00 30.35 31.45 30.70 0 0 0
April 17, 2026 0.05 0.32 0.30 0 0 0 250.00 35.10 36.20 35.70 0 0 0
April 17, 2026 0.01 0.35 0.49 0 0 0 260.00 44.95 46.15 45.65 0 0 0
May 15, 2026 60.60 61.95 62.20 0 0 0 155.00 0.98 1.29 1.31 0 5 0
May 15, 2026 55.85 57.05 57.30 0 0 0 160.00 1.07 1.39 1.44 0 5 0
May 15, 2026 51.00 52.00 52.40 0 0 0 165.00 1.25 1.59 1.59 0 0 0
May 15, 2026 46.15 47.15 47.65 0 0 0 170.00 1.39 1.78 1.77 0 0 0
May 15, 2026 41.40 42.40 42.85 0 0 0 175.00 1.70 1.99 1.95 0 0 0
May 15, 2026 36.65 37.65 38.05 0 0 0 180.00 1.98 2.29 2.23 0 0 0
May 15, 2026 32.05 33.20 33.35 0 0 0 185.00 2.37 2.64 2.57 0 0 0
May 15, 2026 27.45 28.60 28.95 0 0 0 190.00 2.80 3.15 3.05 0 0 0
May 15, 2026 23.10 24.35 24.40 0 0 0 195.00 3.45 3.85 3.70 0 0 0
May 15, 2026 19.05 19.70 20.10 0 0 0 200.00 4.35 4.75 4.55 0 36 0
May 15, 2026 15.15 15.85 16.25 0 0 0 205.00 5.55 6.00 5.70 0 0 0
May 15, 2026 11.80 12.70 12.70 0 0 0 210.00 7.05 7.70 7.25 0 1 0
May 15, 2026 8.80 9.40 9.60 0 20 0 215.00 9.15 9.80 9.20 0 0 0
May 15, 2026 6.25 6.70 6.90 0 6 0 220.00 11.55 12.30 11.65 0 0 0
May 15, 2026 4.15 4.60 4.80 0 0 0 225.00 14.50 15.25 14.60 0 0 0
May 15, 2026 2.61 2.99 3.15 0 0 0 230.00 17.95 18.80 18.05 0 0 0
May 15, 2026 1.55 1.86 1.97 0 0 0 235.00 21.80 22.75 21.95 0 0 0
May 15, 2026 0.90 1.15 1.17 0 0 0 240.00 26.10 27.10 26.60 0 0 0
May 15, 2026 0.42 0.68 0.69 0 0 0 245.00 30.70 31.65 31.15 0 0 0
May 15, 2026 0.15 0.45 0.43 0 30 0 250.00 35.20 36.45 35.90 0 0 0
May 15, 2026 0.01 0.38 0.49 0 0 0 260.00 45.05 46.25 45.70 0 0 0
June 19, 2026 75.45 76.65 77.05 0 10 0 140.00 0.85 1.10 1.19 0 193 0
June 19, 2026 65.70 67.00 67.25 0 15 0 150.00 1.09 1.30 1.41 0 1,175 0
June 19, 2026 55.80 57.05 57.50 0 10 0 160.00 1.35 1.70 1.70 0 777 0
June 19, 2026 46.25 47.40 47.95 0 23 0 170.00 1.67 2.10 2.10 0 184 0
June 19, 2026 36.95 38.15 38.50 0 38 0 180.00 2.41 2.78 2.66 0 43 0
June 19, 2026 27.90 29.00 29.40 0 53 0 190.00 3.40 3.80 3.65 0 1,059 0
June 19, 2026 19.75 20.55 20.65 0 318 0 200.00 5.10 5.60 5.30 0 203 0
June 19, 2026 12.60 13.40 13.65 0 186 0 210.00 7.90 8.45 8.10 0 30 0
June 19, 2026 7.00 7.85 7.75 0 969 0 220.00 12.35 13.25 12.95 0 0 0
June 19, 2026 3.30 3.80 4.05 0 38 0 230.00 18.45 19.40 19.15 0 0 0
June 19, 2026 1.28 1.60 1.70 0 40 0 240.00 26.10 27.65 27.10 0 0 0
June 19, 2026 0.50 0.83 0.50 -0.35 0 6 250.00 35.25 36.65 36.00 0 0 0
June 19, 2026 0.02 0.49 0.51 0 0 0 260.00 45.05 46.35 45.75 0 0 0
September 18, 2026 56.05 57.35 57.80 0 0 0 160.00 1.91 2.39 2.39 0 5 0
September 18, 2026 46.55 47.80 48.40 0 1 0 170.00 2.63 3.05 2.97 0 109 0
September 18, 2026 37.50 38.70 39.30 0 3 0 180.00 3.50 3.85 3.80 0 104 0
September 18, 2026 28.90 30.20 30.40 0 15 0 190.00 4.80 5.25 5.05 0 53 0
September 18, 2026 21.20 22.20 22.50 0 2 0 200.00 6.80 7.40 7.05 0 5 0
September 18, 2026 14.35 15.30 15.45 0 15 0 210.00 9.95 10.60 10.15 0 0 0
September 18, 2026 8.85 9.60 9.80 0 1,292 0 220.00 14.30 15.30 14.55 0 0 0
September 18, 2026 4.90 5.50 5.70 0 253 0 230.00 20.10 21.40 20.40 0 17 0
September 18, 2026 2.39 2.82 2.89 0 19 0 240.00 27.40 28.85 28.40 0 0 0
September 18, 2026 1.07 1.30 1.44 0 0 0 250.00 35.90 37.40 36.90 0 0 0
September 18, 2026 0.25 0.70 3.30 0 0 0 260.00 45.30 46.70 46.10 0 0 0
December 18, 2026 46.95 48.45 49.00 0 0 0 170.00 3.45 3.90 3.85 0 16 0
December 18, 2026 38.25 39.90 40.25 0 0 0 180.00 4.60 5.05 4.90 0 20 0
December 18, 2026 30.00 31.35 31.50 0 5 0 190.00 6.15 6.65 6.45 0 39 0
December 18, 2026 22.40 23.70 23.80 0 14 0 200.00 8.45 9.10 8.65 0 5 0
December 18, 2026 15.80 16.90 17.10 0 15 0 210.00 11.60 12.50 11.90 0 2 0
December 18, 2026 10.45 11.35 11.60 0 17 0 220.00 16.10 17.10 16.30 0 3 0
December 18, 2026 6.30 7.05 7.25 0 2 0 230.00 21.60 22.95 21.95 0 1 0
December 18, 2026 3.50 4.05 4.20 0 7 0 240.00 28.65 30.05 28.90 0 0 0
January 15, 2027 114.90 116.25 116.70 0 15 0 100.00 0.70 1.00 1.28 0 6,065 0
January 15, 2027 95.20 96.55 97.15 0 34 0 120.00 1.09 1.50 1.68 0 9,089 0
January 15, 2027 75.45 76.95 77.55 0 391 0 140.00 1.71 2.20 2.19 0 2,357 0
January 15, 2027 65.80 67.30 68.00 0 182 0 150.00 2.35 2.71 2.69 0 39 0
January 15, 2027 56.60 58.05 58.50 0 284 0 160.00 2.99 3.35 3.40 0 102 0
January 15, 2027 51.85 53.40 53.85 0 4,008 0 165.00 3.35 3.75 3.75 0 10,051 0
January 15, 2027 47.35 48.80 49.25 0 64 0 170.00 3.80 4.30 4.25 0 2,057 0
January 15, 2027 42.90 44.30 44.80 0 1,556 0 175.00 4.35 4.80 4.65 0 1,295 0
January 15, 2027 38.65 40.15 40.60 0 8,095 0 180.00 4.95 5.40 5.25 0 702 0
January 15, 2027 34.55 35.80 36.10 0 27 0 185.00 5.65 6.25 6.00 0 215 0
January 15, 2027 30.45 31.70 32.00 0 52 0 190.00 6.45 7.20 6.90 0 100 0
January 15, 2027 22.90 24.25 24.20 0 1,609 0 200.00 8.85 9.65 9.45 0 1,274 0
January 15, 2027 16.40 17.45 17.70 0 0 0 210.00 12.00 13.05 12.80 0 0 0
January 15, 2027 11.00 11.90 12.15 0 700 0 220.00 16.25 17.45 17.35 0 7 0
January 15, 2027 3.90 4.45 4.55 0 41 0 240.00 28.70 30.35 30.10 0 0 0
January 15, 2027 2.12 2.40 2.62 0 0 0 250.00 36.85 38.45 38.30 0 0 0
January 15, 2027 0.20 0.50 3.50 0 95 0 300.00 84.75 86.65 86.05 0 0 0
January 21, 2028 75.25 78.15 78.70 0 16 0 140.00 3.95 4.45 4.45 0 77 0
January 21, 2028 57.05 60.00 58.65 0 161 0 160.00 5.80 6.95 6.35 0 207 0
January 21, 2028 48.90 51.35 51.90 0 9 0 170.00 7.30 8.35 7.65 0 240 0
January 21, 2028 44.90 47.35 48.05 0 0 0 175.00 8.20 9.35 9.30 0 154 0
January 21, 2028 41.00 43.45 44.00 0 133 0 180.00 9.20 10.30 10.20 0 268 0
January 21, 2028 26.95 28.95 29.10 0 5,074 0 200.00 14.00 15.55 14.75 0 220 0
January 21, 2028 23.85 25.80 26.05 0 19 0 205.00 15.70 17.35 16.95 0 0 0
January 21, 2028 20.95 22.85 23.10 0 24 0 210.00 17.60 19.25 18.80 0 63 0
January 21, 2028 18.40 20.20 20.40 0 1 0 215.00 19.60 21.35 20.85 0 10 0
January 21, 2028 15.85 17.65 17.80 0 95 0 220.00 21.45 23.85 23.10 0 5 0
January 21, 2028 11.60 13.10 13.25 0 13 0 230.00 26.55 29.15 28.15 0 6 0
January 21, 2028 8.25 9.40 9.60 0 5,078 0 240.00 32.55 34.75 34.35 0 750 0
January 21, 2028 6.75 7.90 8.15 0 0 0 245.00 35.90 38.20 36.80 0 0 0
January 21, 2028 5.45 6.60 6.95 0 0 0 250.00 39.40 41.85 40.45 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.