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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

RY – Royal Bank of Canada

Last update: December 14, 2024 at 9:05 a.m.   (Real-time)

  • Last price: 177.310
  • Net change: -0.110
  • Bid price: 177.180
  • Ask price: 177.460
  • 30-day historical volatility: 10.90%
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: 89,479
Volume: 5,315
Open interest: 85,271
Volume: 410
December 27, 2024 (Weekly) 15.40 15.75 15.75 0 0 0 162.00 0 0.16 0.16 0 5 0
December 27, 2024 (Weekly) 13.40 13.80 13.80 0 0 0 164.00 0 0.18 0.18 0 13 0
December 27, 2024 (Weekly) 11.40 11.80 11.85 0 0 0 166.00 0 0.20 0.20 0 12 0
December 27, 2024 (Weekly) 10.40 10.85 10.80 0 0 0 167.00 0.06 0.22 0.22 0 0 0
December 27, 2024 (Weekly) 9.45 9.85 9.85 0 0 0 168.00 0.08 0.24 0.24 0 16 0
December 27, 2024 (Weekly) 8.45 8.85 8.85 0 0 0 169.00 0.09 0.27 0.27 0 0 0
December 27, 2024 (Weekly) 7.50 7.90 7.90 0 6 0 170.00 0.13 0.30 0.30 0 13 0
December 27, 2024 (Weekly) 6.55 6.95 6.95 0 75 0 171.00 0.17 0.30 0.30 0 0 0
December 27, 2024 (Weekly) 5.70 6.00 6.00 0 3 0 172.00 0.23 0.37 0.37 0 5 0
December 27, 2024 (Weekly) 4.75 5.05 5.05 0 0 0 173.00 0.32 0.44 0.44 0 0 0
December 27, 2024 (Weekly) 3.85 4.15 4.15 0 5 0 174.00 0.43 0.55 0.55 0 24 0
December 27, 2024 (Weekly) 2.36 2.55 2.55 0 1,782 0 176.00 0.85 1.00 1.00 0 7 0
December 27, 2024 (Weekly) 1.16 1.37 1.37 0 1,017 0 178.00 1.67 1.86 1.86 0 12 0
December 27, 2024 (Weekly) 0.48 0.63 0.63 -0.26 51 2 180.00 2.96 3.20 3.20 0 4 0
December 27, 2024 (Weekly) 0.16 0.26 0.26 0 16 0 182.00 4.60 5.00 5.00 0 0 0
December 27, 2024 (Weekly) 0.04 0.16 0.16 0 0 0 184.00 6.55 6.95 6.95 0 0 0
December 27, 2024 (Weekly) 0 0.11 0.11 0 0 0 186.00 8.60 8.95 8.95 0 0 0
December 27, 2024 (Weekly) 0 0.36 0.36 0 0 0 188.00 10.25 11.10 11.10 0 0 0
January 3, 2025 (Weekly) 15.55 15.95 15.95 0 0 0 162.00 0.07 0.21 0.21 0 0 0
January 3, 2025 (Weekly) 13.55 13.95 13.95 0 0 0 164.00 0.09 0.24 0.24 0 0 0
January 3, 2025 (Weekly) 11.60 12.00 12.00 0 0 0 166.00 0.13 0.28 0.28 0 0 0
January 3, 2025 (Weekly) 10.60 11.05 11.00 0 0 0 167.00 0.13 0.31 0.31 0 0 0
January 3, 2025 (Weekly) 9.65 10.05 10.05 0 0 0 168.00 0.16 0.34 0.34 0 1 0
January 3, 2025 (Weekly) 8.70 9.10 9.10 0 0 0 169.00 0.20 0.33 0.33 0 0 0
January 3, 2025 (Weekly) 7.80 8.15 8.15 0 0 0 170.00 0.27 0.39 0.39 0 1 0
January 3, 2025 (Weekly) 6.85 7.20 7.20 0 0 0 171.00 0.31 0.46 0.46 0 0 0
January 3, 2025 (Weekly) 5.95 6.25 6.25 0 0 0 172.00 0.41 0.52 0.52 0 1 0
January 3, 2025 (Weekly) 5.05 5.35 5.35 0 0 0 173.00 0.52 0.64 0.64 0 0 0
January 3, 2025 (Weekly) 4.25 4.50 4.50 0 2 0 174.00 0.67 0.83 0.83 0 0 0
January 3, 2025 (Weekly) 2.79 2.99 2.99 -0.54 4 1 176.00 1.16 1.34 1.34 0 0 0
January 3, 2025 (Weekly) 1.63 1.80 1.80 0 273 0 178.00 1.98 2.19 2.19 0 16 0
January 3, 2025 (Weekly) 0.80 0.98 0.98 0 20 0 180.00 3.20 3.45 3.45 0 4 0
January 3, 2025 (Weekly) 0.33 0.49 0.49 0 6 0 182.00 4.75 5.05 5.05 0 9 0
January 3, 2025 (Weekly) 0.14 0.25 0.25 0 6 0 184.00 6.55 7.00 6.95 0 30 0
January 3, 2025 (Weekly) 0 0.17 0.17 0 0 0 186.00 8.60 8.95 8.95 0 0 0
January 3, 2025 (Weekly) 0 0.37 0.37 0 0 0 188.00 10.45 11.35 11.35 0 0 0
January 10, 2025 (Weekly) 9.90 10.25 10.25 0 0 0 168.00 0.28 0.42 0.42 0 46 0
January 10, 2025 (Weekly) 8.05 8.40 8.40 0 0 0 170.00 0.41 0.55 0.55 0 2 0
January 10, 2025 (Weekly) 6.30 6.60 6.60 0 0 0 172.00 0.63 0.75 0.75 0 72 0
January 10, 2025 (Weekly) 4.65 4.90 4.90 0 0 0 174.00 0.95 1.10 1.10 0 3 0
January 10, 2025 (Weekly) 3.20 3.45 3.45 0 1 0 176.00 1.49 1.66 1.66 0 0 0
January 10, 2025 (Weekly) 2.04 2.25 2.23 0 263 0 178.00 2.31 2.50 2.50 0 5 0
January 10, 2025 (Weekly) 1.15 1.37 1.37 0 4 0 180.00 3.45 3.70 3.70 0 4 0
January 10, 2025 (Weekly) 0.63 0.77 0.77 -0.18 2,150 2 182.00 4.90 5.20 5.20 0 0 0
January 10, 2025 (Weekly) 0.30 0.42 0.42 0 1,520 0 184.00 6.65 7.00 7.00 0 30 0
January 10, 2025 (Weekly) 0.12 0.23 0.23 0 0 0 186.00 8.60 8.90 8.90 0 0 0
January 10, 2025 (Weekly) 0.02 0.36 0.36 0 0 0 188.00 10.60 10.90 10.90 0 0 0
January 24, 2025 (Weekly) 10.40 10.75 10.75 0 0 0 168.00 0.56 0.68 0.68 0 0 0
January 24, 2025 (Weekly) 8.65 8.95 8.95 0 0 0 170.00 0.77 0.89 0.89 0 0 0
January 24, 2025 (Weekly) 6.95 7.20 7.20 0 75 0 172.00 1.05 1.18 1.18 0 0 0
January 24, 2025 (Weekly) 5.40 5.60 5.60 0 0 0 174.00 1.46 1.59 1.59 0 1 3
January 24, 2025 (Weekly) 4.00 4.20 4.20 0 0 0 176.00 2.04 2.21 2.21 0 1 0
January 24, 2025 (Weekly) 2.82 3.00 3.00 0 2 0 178.00 2.87 3.05 3.05 0 12 0
January 24, 2025 (Weekly) 1.86 2.05 2.05 0 1 0 180.00 3.95 4.15 4.15 0 0 0
January 24, 2025 (Weekly) 1.17 1.33 1.33 0 0 0 182.00 5.25 5.50 5.50 0 0 0
January 24, 2025 (Weekly) 0.70 0.85 0.85 -0.18 17 3,000 184.00 6.85 7.15 7.15 0 0 0
January 24, 2025 (Weekly) 0.41 0.52 0.52 0 0 0 186.00 8.65 8.95 8.95 0 0 0
January 24, 2025 (Weekly) 0.13 0.45 0.45 0 0 0 188.00 10.55 11.15 11.45 0 0 0
January 31, 2025 (Weekly) 8.35 9.40 9.40 0 0 0 170.00 0.99 1.39 1.39 0 0 0
January 31, 2025 (Weekly) 6.90 7.40 7.40 0 0 0 172.00 1.40 1.78 1.78 0 0 0
January 31, 2025 (Weekly) 5.30 5.85 5.85 0 0 0 174.00 1.95 2.31 2.31 0 0 0
January 31, 2025 (Weekly) 3.95 4.40 4.40 0 0 0 176.00 2.44 3.05 3.05 0 0 0
January 31, 2025 (Weekly) 2.77 3.15 3.15 0 0 0 178.00 3.55 4.05 4.05 0 0 0
January 31, 2025 (Weekly) 1.81 2.24 2.24 0 0 0 180.00 4.80 5.20 5.20 0 0 0
January 31, 2025 (Weekly) 1.11 1.51 1.51 0 0 0 182.00 6.05 6.65 6.65 0 0 0
January 31, 2025 (Weekly) 0.62 1.06 1.06 -0.35 5 2,000 184.00 7.70 8.35 8.35 0 0 0
January 31, 2025 (Weekly) 0.30 0.77 0.77 0 0 0 186.00 9.45 10.00 10.00 0 0 0
January 31, 2025 (Weekly) 0.22 0.46 0.46 0 0 0 188.00 11.45 11.90 11.90 0 0 0
December 20, 2024 75.00 77.85 77.85 -0.65 3 3 100.00 0 0.15 0.15 0 306 0
December 20, 2024 66.35 67.80 67.80 0 0 0 110.00 0 0.15 0.15 0 148 0
December 20, 2024 60.60 63.05 63.05 0 3,500 0 115.00 0 0.15 0.15 0 27 0
December 20, 2024 55.40 58.00 58.00 0 0 0 120.00 0 0.15 0.15 0 255 0
December 20, 2024 51.25 53.00 53.00 0 0 0 125.00 0 0.15 0.15 0 37 0
December 20, 2024 48.90 49.95 49.95 0 0 0 128.00 0 0.09 0.09 0 26 0
December 20, 2024 46.05 47.85 47.85 0 2 0 130.00 0 0.09 0.09 0 148 0
December 20, 2024 44.45 46.90 46.90 0 0 0 132.00 0 0.09 0.09 0 0 0
December 20, 2024 42.55 43.90 43.90 0 3 0 134.00 0 0.09 0.09 0 29 0
December 20, 2024 41.05 43.10 43.10 0 0 0 135.00 0 0.09 0.09 0 70 0
December 20, 2024 40.40 41.90 41.90 0 10 0 136.00 0 0.09 0.09 0 10 0
December 20, 2024 39.20 39.55 39.55 0 10 0 138.00 0 0.09 0.09 0 15 0
December 20, 2024 37.20 37.55 37.55 0 10 0 140.00 0 0.09 0.09 0 279 0
December 20, 2024 35.25 35.55 35.55 0 0 0 142.00 0 0.09 0.09 0 46 0
December 20, 2024 33.25 33.55 33.55 0 0 0 144.00 0 0.09 0.09 0 20 0
December 20, 2024 32.25 32.55 32.55 0 0 0 145.00 0 0.09 0.09 0 21 0
December 20, 2024 31.25 31.55 31.55 0 0 0 146.00 0 0.09 0.09 0 62 0
December 20, 2024 29.25 29.55 29.55 0 15 0 148.00 0 0.09 0.09 0 22 0
December 20, 2024 27.25 27.55 27.55 0 754 2 150.00 0 0.07 0.07 0 364 0
December 20, 2024 25.25 25.55 25.55 0 0 0 152.00 0 0.09 0.09 0 28 0
December 20, 2024 23.25 23.55 23.55 0 2 0 154.00 0 0.09 0.09 0 55 0
December 20, 2024 22.20 22.55 22.55 0 297 0 155.00 0 0.07 0.07 0 92 0
December 20, 2024 21.20 21.55 21.55 0 65 0 156.00 0 0.09 0.09 0 7 0
December 20, 2024 19.25 19.55 19.55 0 374 0 158.00 0 0.09 0.09 0 46 0
December 20, 2024 17.25 17.55 17.55 0 1,563 0 160.00 0 0.08 0.08 0 1,161 0
December 20, 2024 15.30 15.60 15.60 0 12 0 162.00 0 0.10 0.10 0 22 0
December 20, 2024 13.30 13.65 13.65 0 0 0 164.00 0 0.13 0.13 0 58 0
December 20, 2024 12.30 12.65 12.65 -0.85 327 12 165.00 0 0.13 0.13 0 448 0
December 20, 2024 11.30 11.65 11.65 0 15 0 166.00 0 0.15 0.15 0 31 0
December 20, 2024 10.30 10.65 10.65 0 0 0 167.00 0 0.12 0.12 0 20 0
December 20, 2024 9.30 9.65 9.65 0 138 0 168.00 0 0.12 0.12 0 65 0
December 20, 2024 8.30 8.65 8.65 0 0 0 169.00 0 0.18 0.18 0 0 0
December 20, 2024 7.30 7.70 7.70 -0.90 204 42 170.00 0.06 0.18 0.18 -0.06 243 48
December 20, 2024 6.35 6.70 6.70 0 80 0 171.00 0.08 0.20 0.20 0 0 0
December 20, 2024 5.35 5.75 5.75 0 3,551 0 172.00 0.13 0.21 0.21 0 133 0
December 20, 2024 4.50 4.80 4.80 0 25 0 173.00 0.18 0.27 0.27 0 20 0
December 20, 2024 3.60 3.85 3.85 0 2,574 0 174.00 0.24 0.35 0.35 0 88 0
December 20, 2024 2.73 2.97 2.94 0 3,893 0 175.00 0.38 0.50 0.50 -0.12 1,108 98
December 20, 2024 1.95 2.14 2.14 0 116 0 176.00 0.55 0.73 0.73 -0.20 83 20
December 20, 2024 1.31 1.51 1.51 1.40 0 11 177.00 0.93 1.11 1.11 0 0 0
December 20, 2024 0.79 1.00 1.00 0.80 0 2 178.00 1.42 1.62 1.62 0 0 0
December 20, 2024 0.47 0.66 0.66 0 0 0 179.00 2.06 2.26 2.26 0 0 0
December 20, 2024 0.24 0.33 0.33 -0.21 5,807 15 180.00 2.79 3.05 3.05 0 69 1
December 20, 2024 0 0.16 0.16 0 370 0 185.00 7.60 7.90 7.90 0 10 0
December 20, 2024 0 0.16 0.16 -0.02 165 1 190.00 12.60 12.90 12.90 0 0 0
December 20, 2024 0 0.16 0.16 0 252 0 195.00 17.60 17.90 17.90 0 0 0
December 20, 2024 0 0.16 0.16 0 175 0 200.00 22.60 22.90 22.90 0 0 0
December 20, 2024 0 0.16 0.16 0 0 0 205.00 27.60 27.90 27.90 0 0 0
December 20, 2024 0 0.16 0.16 0 0 0 210.00 32.60 32.90 32.90 0 0 0
December 20, 2024 0 0.16 0.16 0 0 0 215.00 37.60 37.90 37.90 0 0 0
January 17, 2025 97.20 98.10 98.10 0 1 0 80.00 0 0.02 0.02 0 2,080 0
January 17, 2025 86.00 88.15 88.15 0 0 0 90.00 0 0.14 0.14 0 42 0
January 17, 2025 76.45 77.85 77.85 0 66 0 100.00 0 0.12 0.12 0 530 0
January 17, 2025 65.75 69.30 69.30 0 1 0 110.00 0 0.13 0.13 0 590 0
January 17, 2025 60.40 63.20 63.20 0 0 0 115.00 0 0.11 0.11 0 0 0
January 17, 2025 57.00 59.35 59.65 0 1,403 0 120.00 0 0.11 0.11 0 3,915 0
January 17, 2025 50.65 54.05 54.05 0 74 0 125.00 0 0.10 0.10 0 412 0
January 17, 2025 47.25 48.30 48.30 0 4,799 0 130.00 0 0.11 0.11 0 4,284 0
January 17, 2025 41.55 43.20 43.20 0 10 0 135.00 0 0.09 0.09 0 13 0
January 17, 2025 37.65 37.95 37.95 0 7,146 0 140.00 0 0.19 0.21 -0.04 3,474 2
January 17, 2025 32.70 33.00 33.00 0 2,528 0 145.00 0 0.13 0.13 0 59 0
January 17, 2025 27.75 28.00 28.00 0 655 0 150.00 0 0.16 0.16 0 127 0
January 17, 2025 25.80 26.10 26.10 0 77 0 152.00 0 0.22 0.22 0 115 0
January 17, 2025 23.80 24.15 24.15 0 60 0 154.00 0.10 0.20 0.20 0 9 0
January 17, 2025 22.85 23.15 23.15 0 55 0 155.00 0.12 0.25 0.25 0 50 0
January 17, 2025 21.80 22.20 22.20 0 0 0 156.00 0.13 0.26 0.26 0 0 0
January 17, 2025 19.80 20.20 20.20 0 0 0 158.00 0.16 0.26 0.26 0 28 0
January 17, 2025 17.85 18.15 18.15 -0.90 708 43 160.00 0.18 0.29 0.29 -0.08 559 32
January 17, 2025 15.90 16.30 16.30 0 45 0 162.00 0.22 0.34 0.34 0 10 0
January 17, 2025 14.00 14.35 14.35 0 0 0 164.00 0.25 0.39 0.39 0 5 0
January 17, 2025 13.00 13.35 13.40 0 293 0 165.00 0.29 0.42 0.42 0 189 0
January 17, 2025 12.05 12.40 12.40 0 93 0 166.00 0.33 0.43 0.43 0 51 0
January 17, 2025 11.10 11.45 11.45 0 4 0 167.00 0.37 0.48 0.48 0 6 0
January 17, 2025 10.20 10.50 10.50 0 23 0 168.00 0.43 0.55 0.55 0 40 0
January 17, 2025 9.25 9.55 9.55 0 7 0 169.00 0.49 0.64 0.64 0 0 0
January 17, 2025 8.40 8.65 8.65 0 302 0 170.00 0.59 0.72 0.72 0 64 0
January 17, 2025 7.50 7.80 7.80 0 0 0 171.00 0.69 0.83 0.83 0 0 0
January 17, 2025 6.65 6.90 6.90 0 7 0 172.00 0.81 0.95 0.95 0 12 0
January 17, 2025 5.85 6.10 6.05 0 3 0 173.00 1.02 1.15 1.15 0 6 0
January 17, 2025 5.05 5.30 5.30 0 168 0 174.00 1.23 1.37 1.37 0 120 0
January 17, 2025 4.30 4.55 4.55 -0.55 324 20 175.00 1.48 1.62 1.62 0.01 93 2
January 17, 2025 1.52 1.70 1.70 -0.20 2,224 44 180.00 3.70 3.90 3.90 0 118 0
January 17, 2025 0.38 0.49 0.49 0 1,102 0 185.00 7.65 8.00 8.00 0 24 0
January 17, 2025 0.10 0.50 0.50 0 100 0 190.00 12.60 12.90 12.90 0 0 1
January 17, 2025 0 0.23 0.23 0 120 0 195.00 17.60 17.90 17.90 0 0 0
January 17, 2025 0 0.06 0.06 0 426 0 200.00 22.60 22.90 22.90 0 0 0
January 17, 2025 0 0.22 0.22 0 0 0 205.00 27.60 27.90 27.90 0 0 0
January 17, 2025 0 0.23 0.23 0 0 0 210.00 32.60 32.90 32.90 0 0 0
January 17, 2025 0 0.23 0.23 0 0 0 215.00 37.60 37.90 37.90 0 0 0
February 21, 2025 56.85 58.15 58.15 0 0 0 120.00 0 0.10 0.10 0.04 14 20
February 21, 2025 51.40 53.10 53.10 0 0 0 125.00 0 0.11 0.11 0 30 0
February 21, 2025 46.55 48.30 48.30 0 0 0 130.00 0.05 0.15 0.15 0 44 0
February 21, 2025 42.70 43.30 43.30 0 0 0 135.00 0.09 0.21 0.21 0 7 0
February 21, 2025 37.80 38.10 38.10 0 0 0 140.00 0.14 0.26 0.26 0 59 0
February 21, 2025 32.75 33.15 33.15 0 0 0 145.00 0.20 0.33 0.33 0 24 0
February 21, 2025 27.85 28.20 28.20 0 0 0 150.00 0.27 0.35 0.35 0 25 0
February 21, 2025 25.85 26.25 26.25 0 191 0 152.00 0.30 0.44 0.44 0 0 0
February 21, 2025 23.90 24.30 24.30 0 20 0 154.00 0.34 0.49 0.49 0 0 0
February 21, 2025 22.90 23.30 23.30 0 40 0 155.00 0.36 0.45 0.45 0 58 0
February 21, 2025 21.90 22.30 22.30 0 0 0 156.00 0.38 0.54 0.54 0 0 0
February 21, 2025 19.95 20.35 20.35 0 45 0 158.00 0.43 0.61 0.61 0 20 0
February 21, 2025 18.00 18.40 18.40 0 53 0 160.00 0.53 0.64 0.64 -0.07 48 5
February 21, 2025 16.05 16.50 16.50 0 53 0 162.00 0.63 0.75 0.75 0 27 0
February 21, 2025 14.15 14.60 14.60 0 0 0 164.00 0.78 0.90 0.90 0 10 0
February 21, 2025 13.30 13.65 13.65 0 15 0 165.00 0.89 0.96 0.96 0.05 214 6
February 21, 2025 12.35 12.75 12.75 0 20 0 166.00 0.98 1.06 1.06 0.03 20 3
February 21, 2025 10.60 10.90 10.90 0 0 0 168.00 1.22 1.32 1.32 0.07 58 3
February 21, 2025 8.90 9.15 9.15 0 97 0 170.00 1.55 1.70 1.70 0.01 48 9
February 21, 2025 7.25 7.50 7.50 0 20 0 172.00 2.01 2.17 2.17 0 53 0
February 21, 2025 5.80 6.00 6.00 0 29 0 174.00 2.59 2.78 2.77 0 22 0
February 21, 2025 5.10 5.30 5.30 -0.50 145 17 175.00 2.96 3.15 3.15 0 62 0
February 21, 2025 2.45 2.59 2.59 -0.30 163 11 180.00 5.45 5.65 5.65 0 0 0
February 21, 2025 1.00 1.12 1.12 0 147 0 185.00 9.10 9.35 9.35 0 100 0
February 21, 2025 0.39 0.49 0.49 -0.08 115 11 190.00 13.50 14.00 14.00 0 0 0
February 21, 2025 0.18 0.38 0.38 0 112 0 195.00 18.30 18.70 18.70 0 0 0
February 21, 2025 0 0.28 0.28 0 96 0 200.00 23.25 23.65 23.65 0 0 0
February 21, 2025 0 0.23 0.23 0 64 0 205.00 28.20 28.60 28.60 0 0 0
February 21, 2025 0 0.20 0.20 0 0 0 210.00 33.15 33.55 33.55 0 0 0
February 21, 2025 0 0.20 0.20 0 0 0 215.00 38.15 38.55 38.55 0 0 0
March 21, 2025 67.55 68.30 68.30 0 0 0 110.00 0 0.14 0.14 0 190 0
March 21, 2025 57.60 58.30 58.30 0 0 0 120.00 0.04 0.25 0.25 0 68 0
March 21, 2025 47.65 48.40 48.40 0 25 0 130.00 0.14 0.38 0.38 0 3,402 0
March 21, 2025 42.75 43.45 43.45 0 0 0 135.00 0.22 0.46 0.46 0 0 0
March 21, 2025 37.70 38.25 38.25 0 1,115 0 140.00 0.26 0.53 0.53 0 1,197 0
March 21, 2025 33.80 34.30 34.30 0 61 0 144.00 0.36 0.60 0.60 0 2,270 0
March 21, 2025 32.85 33.30 33.30 0 64 0 145.00 0.38 0.63 0.63 0 1,307 0
March 21, 2025 27.90 28.65 28.65 0 278 0 150.00 0.51 0.74 0.74 0.03 183 35
March 21, 2025 26.00 26.50 26.50 0 924 0 152.00 0.57 0.82 0.82 0 21 0
March 21, 2025 24.00 24.55 24.55 0 155 0 154.00 0.65 0.90 0.90 0 8 0
March 21, 2025 23.05 23.60 23.60 0 0 0 155.00 0.70 0.89 0.89 -0.03 10 7
March 21, 2025 22.05 22.65 22.65 0 0 0 156.00 0.75 0.95 0.95 0 11 0
March 21, 2025 20.25 20.80 20.80 0 0 0 158.00 0.86 1.07 1.07 0 24 0
March 21, 2025 18.30 18.95 18.95 0 102 0 160.00 0.97 1.21 1.21 0 273 0
March 21, 2025 16.50 17.05 17.05 0 10 0 162.00 1.18 1.34 1.34 0 3 0
March 21, 2025 14.75 15.20 15.20 0 0 0 164.00 1.39 1.56 1.56 0 1 0
March 21, 2025 13.95 14.35 14.35 0 4 0 165.00 1.53 1.69 1.69 0 36 0
March 21, 2025 13.10 13.45 13.45 0 14 0 166.00 1.66 1.84 1.84 0 22 0
March 21, 2025 11.40 11.75 11.75 0 18 0 168.00 1.99 2.19 2.19 0 55 0
March 21, 2025 9.80 10.15 10.15 0 346 0 170.00 2.41 2.62 2.62 0 3,010 0
March 21, 2025 8.30 8.65 8.65 0 10 0 172.00 2.93 3.15 3.15 0 0 0
March 21, 2025 6.95 7.25 7.25 0 0 0 174.00 3.55 3.80 3.80 0 1,005 0
March 21, 2025 6.30 6.60 6.60 0 183 0 175.00 3.90 4.15 4.15 0 3 0
March 21, 2025 3.65 3.90 3.90 0 1,626 0 180.00 6.30 6.55 6.55 0 22 0
March 21, 2025 1.91 2.17 2.17 -0.28 98 10 185.00 9.70 9.95 9.95 0.25 60 11
March 21, 2025 0.95 1.13 1.13 0 48 0 190.00 13.75 14.15 14.15 0 0 0
March 21, 2025 0.45 0.63 0.63 0 26 0 195.00 18.35 19.00 19.00 0 0 0
March 21, 2025 0.18 0.43 0.43 0 173 0 200.00 23.25 23.80 23.80 0 0 0
March 21, 2025 0.09 0.34 0.34 0 150 0 205.00 27.95 28.90 28.90 0 0 0
March 21, 2025 0 0.37 0.37 0 50 0 210.00 32.80 33.65 33.65 0 0 0
March 21, 2025 0 0.37 0.37 0 0 0 215.00 37.85 38.75 38.75 0 0 0
April 17, 2025 42.35 43.45 43.45 0 0 0 135.00 0.31 0.56 0.56 0 2 0
April 17, 2025 37.85 38.40 38.40 0 0 0 140.00 0.40 0.64 0.64 0 8 0
April 17, 2025 32.95 33.65 33.65 0 0 0 145.00 0.52 0.76 0.76 0 15 0
April 17, 2025 28.10 28.75 28.75 0 5 0 150.00 0.67 0.91 0.91 0 22 0
April 17, 2025 24.35 24.95 24.95 0 0 0 154.00 0.88 1.05 1.05 0 3 0
April 17, 2025 23.40 24.10 24.10 0 290 0 155.00 0.93 1.09 1.09 0 45 0
April 17, 2025 20.60 21.25 21.25 0 0 0 158.00 1.13 1.31 1.31 0 10 0
April 17, 2025 18.90 19.35 19.35 0 1 0 160.00 1.31 1.44 1.44 0 7 0
April 17, 2025 14.55 14.90 14.90 0 19 0 165.00 1.91 2.06 2.06 0 17 0
April 17, 2025 10.60 10.90 10.90 0 46 0 170.00 2.88 3.10 3.10 0 6 0
April 17, 2025 7.25 7.45 7.45 0 145 0 175.00 4.45 4.70 4.70 0 1 0
April 17, 2025 4.50 4.75 4.75 0 84 0 180.00 6.75 7.05 7.05 0 23 0
April 17, 2025 2.54 2.77 2.77 0 111 0 185.00 10.00 10.30 10.30 0 0 0
April 17, 2025 1.38 1.55 1.55 0 42 0 190.00 13.85 14.30 14.30 0 44 0
April 17, 2025 0.70 0.88 0.88 0 23 0 195.00 18.35 18.95 18.95 0 0 0
April 17, 2025 0.31 0.54 0.54 0 0 0 200.00 23.25 23.80 23.75 0 0 0
April 17, 2025 0.13 0.33 0.33 0 0 0 205.00 28.15 28.75 28.75 0 0 0
April 17, 2025 0.05 0.21 0.21 0 0 0 210.00 33.10 33.70 33.70 0 0 0
April 17, 2025 0 0.15 0.15 0 0 0 215.00 38.10 38.65 38.65 0 0 0
May 16, 2025 41.70 43.65 43.65 0 0 0 135.00 0.44 0.74 0.74 0 0 0
May 16, 2025 37.80 38.45 38.45 0 0 0 140.00 0.55 0.80 0.80 0 2 0
May 16, 2025 32.90 33.65 33.65 0 0 0 145.00 0.70 1.00 1.00 0 7 0
May 16, 2025 28.00 28.80 28.80 0 0 0 150.00 0.95 1.18 1.18 0 0 0
May 16, 2025 23.30 24.15 24.15 0 0 0 155.00 1.26 1.48 1.48 0 0 0
May 16, 2025 19.00 19.55 19.55 0 11 0 160.00 1.76 1.94 1.94 0 0 0
May 16, 2025 14.70 15.15 15.15 0 10 0 165.00 2.49 2.70 2.70 0 9 0
May 16, 2025 10.90 11.20 11.20 0 0 0 170.00 3.60 3.90 3.90 0 4 0
May 16, 2025 7.55 7.85 7.85 -0.65 2 50 175.00 5.35 5.70 5.70 0.10 4 51
May 16, 2025 4.85 5.15 5.15 0 20 0 180.00 7.70 8.10 8.10 0 30 0
May 16, 2025 2.88 3.15 3.15 0 26 0 185.00 10.90 11.20 11.20 0 90 0
May 16, 2025 1.62 1.89 1.89 0 100 0 190.00 14.70 14.95 14.95 0 0 0
May 16, 2025 0.89 1.10 1.10 0 0 0 195.00 18.75 19.35 19.35 0 0 0
May 16, 2025 0.47 0.67 0.67 0 0 0 200.00 23.35 24.15 24.15 0 0 0
May 16, 2025 0.20 0.45 0.45 0 0 0 205.00 28.25 28.90 28.90 0 0 0
May 16, 2025 0.09 0.30 0.30 0 0 0 210.00 33.15 33.80 33.80 0 0 0
May 16, 2025 0.04 0.21 0.21 0 0 0 215.00 38.10 38.75 38.75 0 0 0
June 20, 2025 57.55 58.45 58.45 0 0 0 120.00 0.29 0.50 0.50 0 114 0
June 20, 2025 47.55 48.65 48.65 0 47 0 130.00 0.46 0.54 0.54 0 25 0
June 20, 2025 37.80 38.65 38.65 0 34 0 140.00 0.71 0.85 0.85 0 53 0
June 20, 2025 28.35 29.10 29.10 0 506 0 150.00 1.21 1.45 1.45 0.05 105 50
June 20, 2025 23.75 24.50 24.50 0 0 0 155.00 1.64 1.84 1.84 0 40 0
June 20, 2025 19.45 20.30 20.30 -0.45 312 6 160.00 2.16 2.43 2.43 0 38 0
June 20, 2025 15.35 15.75 15.75 0 60 0 165.00 2.98 3.30 3.30 0 15 0
June 20, 2025 11.50 12.20 12.20 0 220 0 170.00 4.25 4.65 4.65 0 1,294 0
June 20, 2025 8.45 8.65 8.65 0 61 0 175.00 5.95 6.35 6.35 0 12 0
June 20, 2025 5.75 6.00 6.00 0 258 0 180.00 8.30 8.75 8.75 0 1 0
June 20, 2025 2.23 2.49 2.49 0 66 0 190.00 15.00 15.55 15.55 0 2 0
June 20, 2025 0.77 1.03 1.03 0 10 0 200.00 23.45 24.40 24.40 0 0 0
June 20, 2025 0.19 0.47 0.47 0 0 0 210.00 33.15 33.85 33.85 0 0 0
September 19, 2025 47.55 48.95 48.95 0 0 0 130.00 0.73 1.10 1.10 0 73 0
September 19, 2025 37.95 39.00 39.00 0 14 0 140.00 1.16 1.55 1.55 0 44 0
September 19, 2025 28.80 29.75 29.75 0 10 0 150.00 1.94 2.30 2.30 0 21 0
September 19, 2025 20.40 20.95 20.95 0 31 0 160.00 3.20 3.60 3.60 0 88 0
September 19, 2025 12.80 13.40 13.40 0 22 0 170.00 5.55 6.10 6.10 0 94 0
September 19, 2025 7.25 7.65 7.65 0 40 0 180.00 9.80 10.35 10.35 0 17 0
September 19, 2025 3.45 3.85 3.85 0 40 0 190.00 16.00 16.75 16.75 0 1 0
September 19, 2025 1.48 1.82 1.82 0 31 0 200.00 23.95 24.75 24.75 0 0 0
September 19, 2025 0.56 0.92 0.92 0 1 0 210.00 33.10 34.15 34.15 0 0 0
January 16, 2026 95.90 98.85 98.85 0 2 0 80.00 0.11 0.13 0.13 0 549 1
January 16, 2026 85.75 88.40 88.40 0 0 0 90.00 0.14 0.50 0.50 0 201 0
January 16, 2026 77.05 78.00 78.00 0 16 0 100.00 0.33 0.60 0.60 0 208 0
January 16, 2026 66.15 68.50 68.50 0 1,008 0 110.00 0.57 0.80 0.80 0 3,050 0
January 16, 2026 60.85 63.55 63.55 0 10 0 115.00 0.70 0.99 0.99 0 3,807 0
January 16, 2026 57.30 58.80 58.80 0 7,295 0 120.00 0.86 1.19 1.19 0 6,030 0
January 16, 2026 47.45 49.65 49.65 0 6,391 0 130.00 1.29 1.59 1.59 0 8,315 0
January 16, 2026 38.35 39.40 39.40 0 3,201 0 140.00 1.85 2.70 2.70 0 2,268 0
January 16, 2026 33.85 34.90 34.90 0 1,949 0 145.00 2.30 2.93 2.93 0 1,790 0
January 16, 2026 29.40 30.45 30.45 0 2,006 0 150.00 2.77 3.25 3.25 0 1,596 0
January 16, 2026 21.55 22.40 22.40 0 249 0 160.00 4.30 5.05 5.05 0 2,536 0
January 16, 2026 17.95 18.60 18.60 0 1 0 165.00 5.45 6.20 6.20 0 0 0
January 16, 2026 14.45 15.20 15.25 0 16 0 170.00 6.85 7.60 7.60 0 81 0
January 16, 2026 11.55 12.20 12.20 0 31 0 175.00 9.00 9.50 9.50 0 4 0
January 16, 2026 8.95 9.60 9.60 -0.65 1,727 10 180.00 11.20 11.85 11.85 0 32 0
January 16, 2026 2.35 3.05 3.05 0 688 0 200.00 23.50 26.25 26.25 0 0 0
January 16, 2026 0 0.47 0.47 0 0 0 300.00 121.75 123.95 124.05 0 0 0
January 15, 2027 75.40 80.15 80.15 0 12 0 100.00 0.54 1.96 1.96 0 74 0
January 15, 2027 55.75 60.55 60.55 0 100 0 120.00 1.90 2.40 2.40 0 7,500 0
January 15, 2027 38.90 40.45 40.45 0 406 0 140.00 3.45 4.90 4.90 0 28 2
January 15, 2027 30.80 32.65 32.65 0 33 0 150.00 5.10 6.30 6.30 0 7 0
January 15, 2027 23.30 25.25 25.25 0 166 0 160.00 7.40 8.00 8.00 0 62 0
January 15, 2027 20.20 22.05 22.05 0 8 0 165.00 8.80 10.00 10.00 0 7,503 0
January 15, 2027 17.70 19.00 19.00 0 32 0 170.00 10.25 11.40 11.40 0 11 0
January 15, 2027 15.05 16.20 16.20 0 5 0 175.00 12.15 13.40 13.40 0 18 0
January 15, 2027 12.45 13.70 13.70 0 57 0 180.00 14.35 15.65 15.65 0 38 0
January 15, 2027 5.45 6.60 6.60 0 27 0 200.00 25.70 32.35 32.35 0 7 0
January 15, 2027 0 0.50 0.50 0 0 0 300.00 120.30 125.05 125.05 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.