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: May 20, 2025 at 4:16 p.m.   (Real-time)

  • Last price: 175.820
  • Net change: -0.020
  • Bid price: 175.750
  • Ask price: 176.030
  • 30-day historical volatility: 23.43%
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: 87,123
Volume: 1,071
Open interest: 77,041
Volume: 829
May 23, 2025 (Weekly) 29.65 30.30 30.30 0 0 0 146.00 0 0.14 0.14 0 13 0
May 23, 2025 (Weekly) 27.65 28.30 28.30 0 0 0 148.00 0 0.14 0.14 0 0 0
May 23, 2025 (Weekly) 25.65 26.30 26.30 0 0 0 150.00 0 0.14 0.14 0 5 0
May 23, 2025 (Weekly) 23.70 24.25 24.25 0 0 0 152.00 0 0.14 0.14 0 12 0
May 23, 2025 (Weekly) 21.70 22.30 22.30 0 0 0 154.00 0 0.10 0.10 0 25 0
May 23, 2025 (Weekly) 19.65 20.30 20.30 0 0 0 156.00 0 0.14 0.14 0 15 0
May 23, 2025 (Weekly) 17.70 18.30 18.30 0 10 0 158.00 0 0.14 0.14 0 11 0
May 23, 2025 (Weekly) 15.70 16.25 16.25 0 75 0 160.00 0 0.14 0.14 0 0 0
May 23, 2025 (Weekly) 13.75 14.20 14.20 0 336 0 162.00 0 0.17 0.17 0 5 0
May 23, 2025 (Weekly) 12.80 13.20 13.20 0 0 0 163.00 0 0.20 0.20 0 3 0
May 23, 2025 (Weekly) 11.80 12.35 12.35 0 334 0 164.00 0 0.22 0.22 0 73 0
May 23, 2025 (Weekly) 10.80 11.30 11.30 0 85 0 165.00 0 0.24 0.24 0 10 0
May 23, 2025 (Weekly) 9.80 10.20 10.20 0 1,045 0 166.00 0 0.21 0.21 0 67 0
May 23, 2025 (Weekly) 8.80 9.30 9.30 0.05 13 5 167.00 0 0.27 0.27 0 8 0
May 23, 2025 (Weekly) 7.80 8.35 8.35 0.90 1,834 1 168.00 0 0.28 0.28 0 98 0
May 23, 2025 (Weekly) 5.85 6.25 6.25 0 1,763 0 170.00 0.01 0.30 0.30 0 31 0
May 23, 2025 (Weekly) 3.95 4.50 4.50 0 31 0 172.00 0.08 0.25 0.25 0 20 0
May 23, 2025 (Weekly) 2.10 2.49 2.49 0 2,144 0 174.00 0.24 0.55 0.55 -0.34 13 30
May 23, 2025 (Weekly) 0.84 1.14 1.14 0.04 211 10 176.00 0.86 1.18 1.18 -0.49 2 14
May 23, 2025 (Weekly) 0.20 0.39 0.39 -0.12 100 47 178.00 2.02 2.30 2.30 0 0 0
May 23, 2025 (Weekly) 0 0.49 0.49 0 0 0 180.00 3.85 4.35 4.35 0 0 0
May 23, 2025 (Weekly) 0 0.30 0.30 0 0 0 182.00 5.75 6.35 6.35 0 0 0
May 23, 2025 (Weekly) 0 0.29 0.29 0 0 0 184.00 7.85 8.35 8.40 0 0 0
May 30, 2025 (Weekly) 29.85 30.35 30.45 0 0 0 146.00 0 0.30 0.30 0 0 0
May 30, 2025 (Weekly) 27.65 28.35 28.45 0 0 0 148.00 0 0.35 0.35 0 3 0
May 30, 2025 (Weekly) 25.70 26.40 26.40 0 0 0 150.00 0 0.37 0.37 0 10 0
May 30, 2025 (Weekly) 23.90 24.45 24.45 0 0 0 152.00 0 0.36 0.36 0 0 0
May 30, 2025 (Weekly) 21.70 22.45 22.45 0 0 0 154.00 0.01 0.37 0.37 0 24 0
May 30, 2025 (Weekly) 19.95 20.45 20.45 0 0 0 156.00 0.05 0.37 0.37 0 36 0
May 30, 2025 (Weekly) 18.00 18.45 18.45 0 22 0 158.00 0.08 0.38 0.38 0 16 0
May 30, 2025 (Weekly) 16.00 16.55 16.50 0 217 0 160.00 0.16 0.38 0.38 -0.20 42 1
May 30, 2025 (Weekly) 13.95 14.55 14.50 0 81 0 162.00 0.15 0.40 0.40 0 40 0
May 30, 2025 (Weekly) 12.95 13.60 13.60 0 80 0 163.00 0.17 0.41 0.41 0 0 0
May 30, 2025 (Weekly) 12.10 12.60 12.55 0 55 0 164.00 0.19 0.43 0.43 0 30 0
May 30, 2025 (Weekly) 11.10 11.65 11.65 0 158 0 165.00 0.28 0.48 0.48 0 0 0
May 30, 2025 (Weekly) 10.00 10.75 10.60 0 97 0 166.00 0.31 0.50 0.50 0 0 0
May 30, 2025 (Weekly) 9.30 9.70 9.70 0 1 0 167.00 0.36 0.51 0.51 0 0 0
May 30, 2025 (Weekly) 8.40 8.75 8.75 0 213 0 168.00 0.41 0.56 0.56 0 15 0
May 30, 2025 (Weekly) 6.45 6.90 6.90 0.65 1,781 1 170.00 0.61 0.71 0.71 -0.07 32 69
May 30, 2025 (Weekly) 4.85 5.15 5.10 0 30 0 172.00 0.79 0.98 0.97 -0.27 1 11
May 30, 2025 (Weekly) 3.00 3.60 3.50 0 53 0 174.00 1.24 1.44 1.42 -0.20 33 10
May 30, 2025 (Weekly) 2.01 2.27 2.23 0 30 0 176.00 1.92 2.18 2.15 -0.54 0 9
May 30, 2025 (Weekly) 1.07 1.25 1.25 0.16 9 3 178.00 2.91 3.25 3.20 0 0 0
May 30, 2025 (Weekly) 0.45 0.62 0.62 0.13 5 1 180.00 4.25 4.65 4.65 0 0 0
May 30, 2025 (Weekly) 0.07 0.33 0.33 0 0 0 182.00 5.95 6.40 6.50 0 0 0
May 30, 2025 (Weekly) 0 0.40 0.40 0 0 0 184.00 7.85 8.40 8.40 0 0 0
June 6, 2025 (Weekly) 22.20 22.60 22.60 0.80 2 2 154.00 0.12 0.49 0.49 0 7 0
June 6, 2025 (Weekly) 19.90 20.65 20.65 0 0 0 156.00 0.16 0.40 0.40 0 8 0
June 6, 2025 (Weekly) 18.10 18.65 18.65 0 0 0 158.00 0.19 0.49 0.49 0 0 0
June 6, 2025 (Weekly) 16.15 16.65 16.75 0 0 0 160.00 0.23 0.49 0.49 0 3 0
June 6, 2025 (Weekly) 14.35 14.75 14.75 0 2 0 162.00 0.27 0.47 0.47 0 118 0
June 6, 2025 (Weekly) 13.30 13.75 13.75 0 80 0 163.00 0.30 0.50 0.50 0 0 0
June 6, 2025 (Weekly) 12.05 12.80 12.80 0 2 0 164.00 0.39 0.50 0.50 0 0 0
June 6, 2025 (Weekly) 11.10 11.85 11.70 0 60 0 165.00 0.43 0.51 0.51 0 0 0
June 6, 2025 (Weekly) 10.15 10.90 10.90 0 75 0 166.00 0.47 0.56 0.56 0 20 0
June 6, 2025 (Weekly) 9.25 9.95 9.95 0 0 0 167.00 0.52 0.62 0.62 0 0 0
June 6, 2025 (Weekly) 8.25 9.00 9.00 0 5 0 168.00 0.54 0.69 0.69 -0.14 12 60
June 6, 2025 (Weekly) 6.65 7.20 7.20 0 28 0 170.00 0.77 0.89 0.89 0 0 0
June 6, 2025 (Weekly) 5.20 5.50 5.50 0 38 1 172.00 1.05 1.22 1.21 0 0 0
June 6, 2025 (Weekly) 3.70 3.95 3.95 0 1,601 0 174.00 1.52 1.71 1.69 0 0 0
June 6, 2025 (Weekly) 2.43 2.63 2.58 0 10 0 176.00 2.24 2.44 2.41 0 0 0
June 6, 2025 (Weekly) 1.39 1.62 1.58 0 6 0 178.00 3.25 3.50 3.50 0 1 0
June 6, 2025 (Weekly) 0.67 0.88 0.88 0.24 1,600 4 180.00 4.45 4.85 4.80 -0.90 0 2
June 6, 2025 (Weekly) 0.28 0.47 0.47 0 0 0 182.00 6.05 6.60 6.60 0 0 0
June 6, 2025 (Weekly) 0.06 0.25 0.25 0 0 0 184.00 7.80 8.40 8.40 0 0 0
June 13, 2025 (Weekly) 20.05 20.85 20.75 0.60 0 2 156.00 0.24 0.49 0.49 0 15 0
June 13, 2025 (Weekly) 18.45 18.85 18.80 0 0 0 158.00 0.27 0.50 0.50 0 0 0
June 13, 2025 (Weekly) 16.15 16.90 16.90 0 0 0 160.00 0.31 0.54 0.54 0 0 0
June 13, 2025 (Weekly) 14.30 14.95 14.95 0 0 0 162.00 0.43 0.58 0.58 0 0 0
June 13, 2025 (Weekly) 12.65 13.05 12.95 0 0 0 164.00 0.46 0.65 0.65 0 10 0
June 13, 2025 (Weekly) 10.60 11.10 11.05 0 60 0 166.00 0.56 0.75 0.75 0 0 0
June 13, 2025 (Weekly) 8.75 9.25 9.30 0 115 0 168.00 0.61 0.91 0.91 0 0 0
June 13, 2025 (Weekly) 6.85 7.50 7.45 0 12 0 170.00 0.81 1.15 1.15 0 0 0
June 13, 2025 (Weekly) 5.20 5.85 5.80 0 30 0 172.00 1.13 1.52 1.49 0 0 0
June 13, 2025 (Weekly) 4.00 4.30 4.30 0 1,874 0 174.00 1.64 2.02 2.01 -0.34 4 2
June 13, 2025 (Weekly) 2.71 2.98 2.99 0 0 0 176.00 2.45 2.79 2.71 0 12 0
June 13, 2025 (Weekly) 1.62 1.92 1.92 0.48 3,903 1 178.00 3.25 3.75 3.70 0 0 0
June 13, 2025 (Weekly) 0.90 1.16 1.16 0.27 0 5 180.00 4.55 5.05 4.95 0 0 0
June 13, 2025 (Weekly) 0.37 0.63 0.63 0.07 0 25 182.00 6.05 6.55 6.50 0 0 0
June 13, 2025 (Weekly) 0.08 0.37 0.37 0 0 0 184.00 7.85 8.40 8.40 0 0 0
June 27, 2025 (Weekly) 18.45 19.30 19.30 0 0 0 158.00 0.46 0.78 0.78 0 0 0
June 27, 2025 (Weekly) 16.35 17.35 17.35 0 0 0 160.00 0.58 0.84 0.84 0 5 0
June 27, 2025 (Weekly) 14.40 15.35 15.35 0 0 0 162.00 0.64 0.89 0.89 0 0 0
June 27, 2025 (Weekly) 12.40 13.45 13.45 0 0 0 164.00 0.70 0.99 0.99 -0.10 60 5
June 27, 2025 (Weekly) 11.10 11.60 11.60 0 8 0 166.00 0.76 1.12 1.12 0 1 0
June 27, 2025 (Weekly) 9.25 9.85 9.85 0 0 0 168.00 1.07 1.33 1.33 -0.23 2 2
June 27, 2025 (Weekly) 7.35 8.15 8.15 0 0 0 170.00 1.21 1.59 1.59 0 10 0
June 27, 2025 (Weekly) 5.85 6.70 6.70 0 53 0 172.00 1.71 1.95 1.95 -0.51 0 40
June 27, 2025 (Weekly) 4.45 5.00 5.00 0 2 1 174.00 2.10 2.53 2.53 0 20 0
June 27, 2025 (Weekly) 3.15 3.85 3.85 0 0 0 176.00 2.70 3.35 3.35 -0.10 0 5
June 27, 2025 (Weekly) 2.20 2.61 2.61 -0.35 30 35 178.00 3.60 4.30 4.30 0 0 0
June 27, 2025 (Weekly) 1.31 1.73 1.73 -0.36 45 1 180.00 4.80 5.45 5.45 0 0 0
June 27, 2025 (Weekly) 0.75 1.12 1.12 0 0 0 182.00 6.10 7.05 7.05 0 0 0
June 27, 2025 (Weekly) 0.30 0.69 0.69 0 0 0 184.00 7.95 8.55 8.55 0 0 0
June 20, 2025 56.05 56.55 56.55 0 0 0 120.00 0.06 0.07 0.07 0 240 0
June 20, 2025 51.05 51.55 51.55 0 0 0 125.00 0.05 0.49 0.49 0 66 0
June 20, 2025 46.10 46.60 46.60 0 0 0 130.00 0.02 0.20 0.20 0 164 0
June 20, 2025 41.10 41.60 41.60 0 3 0 135.00 0.02 0.37 0.37 0 54 0
June 20, 2025 36.20 36.70 36.70 0 65 0 140.00 0.10 0.46 0.46 0 161 0
June 20, 2025 31.20 31.75 31.75 0 0 0 145.00 0.18 0.30 0.30 0 79 0
June 20, 2025 26.20 26.85 26.85 0 350 0 150.00 0.11 0.53 0.53 0 210 0
June 20, 2025 21.25 22.05 22.05 0 103 0 155.00 0.34 0.63 0.63 0 138 0
June 20, 2025 20.35 21.00 21.00 0 60 0 156.00 0.35 0.65 0.65 0 17 0
June 20, 2025 19.35 20.05 20.05 0 20 0 157.00 0.36 0.67 0.67 0 0 0
June 20, 2025 18.60 19.05 19.05 0 213 0 158.00 0.39 0.69 0.69 0 82 0
June 20, 2025 17.35 18.10 18.10 0 30 0 159.00 0.41 0.72 0.72 0 27 0
June 20, 2025 16.40 17.15 17.15 0 455 0 160.00 0.44 0.75 0.75 -0.30 103 6
June 20, 2025 15.45 16.20 16.20 0 41 0 161.00 0.53 0.77 0.77 0 26 0
June 20, 2025 14.80 15.15 15.15 0 339 0 162.00 0.57 0.81 0.81 0 118 0
June 20, 2025 13.90 14.20 14.20 0 180 0 163.00 0.62 0.82 0.82 0 202 0
June 20, 2025 12.90 13.25 13.25 0 24 0 164.00 0.66 0.87 0.87 0 21 0
June 20, 2025 11.85 12.35 12.35 0 333 0 165.00 0.71 0.92 0.92 0 363 0
June 20, 2025 11.00 11.45 11.45 0 66 1 166.00 0.78 0.94 0.94 0 476 0
June 20, 2025 10.15 10.45 10.45 0.85 43 1 167.00 0.67 1.02 1.02 -0.10 0 2
June 20, 2025 9.20 9.55 9.55 0 78 1 168.00 0.84 1.11 1.11 0 101 0
June 20, 2025 7.10 7.80 7.75 1.00 1,577 1 170.00 1.19 1.44 1.44 -0.06 1,096 7
June 20, 2025 5.80 6.20 6.20 0 2,395 0 172.00 1.59 1.79 1.79 0 341 0
June 20, 2025 3.70 4.00 3.95 0.55 4,859 31 175.00 2.45 2.64 2.60 -0.17 339 135
June 20, 2025 1.06 1.30 1.30 0.02 3,349 179 180.00 4.75 5.20 5.15 -1.05 39 1
June 20, 2025 0.19 0.41 0.41 0 61 216 185.00 8.90 9.45 9.40 0 0 0
June 20, 2025 0 0.14 0.14 -0.16 141 40 190.00 13.70 14.45 14.25 0 0 0
June 20, 2025 0 0.40 0.40 0 79 0 195.00 18.70 19.45 19.30 0 0 0
June 20, 2025 0 0.40 0.40 0 318 0 200.00 23.80 24.50 24.40 0 0 0
June 20, 2025 0 0.39 0.39 0 150 0 205.00 28.80 29.50 29.40 0 0 0
June 20, 2025 0 0.40 0.40 0 0 0 210.00 33.80 34.50 34.40 0 0 0
June 20, 2025 0 0.05 0.05 0 24 0 215.00 38.80 39.50 39.40 0 0 0
July 18, 2025 56.40 56.90 56.90 0 0 0 120.00 0.08 0.46 0.46 0 121 0
July 18, 2025 51.40 51.95 51.95 0 0 0 125.00 0.13 0.41 0.41 0 64 0
July 18, 2025 46.50 47.00 47.00 0 0 0 130.00 0.15 0.45 0.45 0 7 0
July 18, 2025 41.55 42.10 42.10 0 0 0 135.00 0.25 0.56 0.56 0 48 0
July 18, 2025 36.65 37.25 37.25 0 0 0 140.00 0.21 0.64 0.64 0 98 0
July 18, 2025 31.75 32.40 32.40 0 2 0 145.00 0.43 0.72 0.72 0 2,063 0
July 18, 2025 27.00 27.60 27.60 0 18 0 150.00 0.52 0.82 0.82 0 86 0
July 18, 2025 22.25 22.70 22.70 0.05 153 2 155.00 0.70 0.94 0.94 -0.26 1,100 10
July 18, 2025 21.30 21.75 21.75 -0.15 175 6 156.00 0.51 0.97 0.97 0 1,031 0
July 18, 2025 19.40 19.80 19.80 0 90 0 158.00 0.80 1.04 1.04 0 44 0
July 18, 2025 17.45 17.90 17.90 0.60 183 2 160.00 0.88 1.11 1.11 0 2,560 0
July 18, 2025 15.60 15.95 15.95 0 98 0 162.00 0.98 1.21 1.21 0 2 0
July 18, 2025 14.60 15.05 15.05 0 50 0 163.00 0.92 1.21 1.21 0 2 0
July 18, 2025 13.50 14.15 14.15 0 160 0 164.00 1.07 1.27 1.27 -0.04 12 1
July 18, 2025 12.25 13.30 13.30 1.10 100 1 165.00 1.15 1.36 1.36 0 16 0
July 18, 2025 11.35 12.35 12.35 0 0 0 166.00 1.23 1.48 1.48 0 122 0
July 18, 2025 10.20 11.45 11.45 0 0 0 167.00 1.34 1.60 1.60 -0.17 1 1
July 18, 2025 10.20 10.50 10.55 0 12 0 168.00 1.59 1.74 1.74 0 5 0
July 18, 2025 8.55 8.85 8.85 0.95 204 61 170.00 1.92 2.04 2.04 -0.27 209 51
July 18, 2025 4.80 5.10 5.10 0.70 220 3 175.00 3.20 3.40 3.40 -0.50 58 20
July 18, 2025 2.09 2.36 2.32 0.23 45 4 180.00 5.20 5.75 5.70 -0.70 0 23
July 18, 2025 0.66 0.85 0.85 0.15 133 2 185.00 8.95 9.60 9.45 0 0 0
July 18, 2025 0.02 0.29 0.29 0 10 0 190.00 13.75 14.40 14.30 0 0 0
July 18, 2025 0 0.39 0.39 0 0 0 195.00 18.85 19.40 19.40 0 0 0
July 18, 2025 0 0.43 0.43 0 21 0 200.00 23.85 24.40 24.40 0 0 0
July 18, 2025 0 0.38 0.38 0 150 0 205.00 28.85 29.40 29.40 0 0 0
July 18, 2025 0 0.43 0.43 0 150 0 210.00 33.85 34.40 34.40 0 0 0
July 18, 2025 0 0.06 0.06 0 12 0 215.00 38.85 39.35 39.35 0 0 0
August 15, 2025 56.45 57.10 57.10 0 0 0 120.00 0.19 0.50 0.50 0 192 0
August 15, 2025 51.55 52.15 52.15 0 0 0 125.00 0.29 0.50 0.50 0 0 0
August 15, 2025 46.65 47.20 47.20 0 0 0 130.00 0.37 0.60 0.60 -0.16 30 5
August 15, 2025 41.70 42.35 42.35 0 0 0 135.00 0.43 0.70 0.70 0 20 0
August 15, 2025 36.80 37.40 37.40 0 0 0 140.00 0.48 0.80 0.80 0 9 0
August 15, 2025 31.95 32.65 32.65 0 2 0 145.00 0.51 0.90 0.90 0 112 0
August 15, 2025 27.05 27.65 27.65 0 10 0 150.00 0.79 1.00 1.00 0 37 0
August 15, 2025 22.25 22.85 22.85 0 50 0 155.00 1.03 1.28 1.28 -0.23 28 2
August 15, 2025 21.25 22.00 22.00 0 0 0 156.00 1.07 1.33 1.33 0 190 0
August 15, 2025 19.40 20.10 20.10 0 12 0 158.00 1.19 1.38 1.38 -0.15 0 1
August 15, 2025 17.50 18.00 18.00 0 35 0 160.00 1.34 1.48 1.48 0 75 0
August 15, 2025 15.60 16.35 16.35 0 15 0 162.00 1.45 1.68 1.68 0 10 0
August 15, 2025 14.80 15.40 15.40 0 0 0 163.00 1.62 1.74 1.74 0 0 0
August 15, 2025 13.90 14.30 14.30 0 0 0 164.00 1.67 1.92 1.92 0 1 0
August 15, 2025 13.00 13.60 13.60 0 41 0 165.00 1.87 2.06 2.06 0 56 0
August 15, 2025 12.15 12.70 12.70 0 0 0 166.00 2.02 2.21 2.21 0 2 0
August 15, 2025 11.30 11.95 11.95 0 0 0 167.00 2.13 2.38 2.38 0 0 0
August 15, 2025 10.45 11.10 11.10 0 1 0 168.00 2.36 2.57 2.57 -0.28 0 50
August 15, 2025 8.85 9.50 9.50 0 143 0 170.00 2.79 3.30 3.00 0 46 0
August 15, 2025 5.10 5.65 5.65 0.45 76 2 175.00 4.35 4.65 4.65 -0.25 1 2
August 15, 2025 2.47 2.84 2.84 0.36 100 36 180.00 6.75 7.35 7.15 0 10 0
August 15, 2025 1.01 1.29 1.29 0 15 0 185.00 10.10 10.90 10.65 0 11 0
August 15, 2025 0.28 0.60 0.60 -0.07 0 34 190.00 14.30 15.25 15.15 0 0 0
August 15, 2025 0.02 0.45 0.45 0 0 0 195.00 19.25 20.00 19.95 0 0 0
August 15, 2025 0 0.41 0.41 0 0 0 200.00 24.25 24.75 24.75 0 0 0
August 15, 2025 0 0.42 0.42 0 0 0 205.00 29.20 30.00 30.00 0 0 0
August 15, 2025 0 0.42 0.42 0 0 0 210.00 34.15 34.85 34.85 0 0 0
September 19, 2025 56.50 57.35 57.35 0 0 0 120.00 0.52 0.78 0.78 -0.16 46 10
September 19, 2025 51.55 52.35 52.35 1.15 2 1 125.00 0.57 0.86 0.86 0 20 0
September 19, 2025 46.75 47.45 47.45 0 10 0 130.00 0.60 0.95 0.95 0 246 0
September 19, 2025 41.80 42.60 42.60 0 0 0 135.00 0.73 1.00 1.00 0 20 0
September 19, 2025 37.00 37.65 37.65 0 0 0 140.00 0.83 1.10 1.10 0 49 0
September 19, 2025 32.05 32.80 32.80 0 0 0 145.00 0.96 1.30 1.30 0 12 0
September 19, 2025 27.25 28.15 28.15 0 44 0 150.00 1.18 1.49 1.49 -0.26 106 1
September 19, 2025 22.55 23.30 23.30 0 62 0 155.00 1.47 1.76 1.76 -0.15 85 2
September 19, 2025 17.95 18.50 18.50 0 682 0 160.00 1.85 2.11 2.11 0 162 0
September 19, 2025 13.65 14.25 14.25 0.55 73 2 165.00 2.46 2.79 2.79 0 12 0
September 19, 2025 9.65 10.30 10.30 0.05 247 14 170.00 3.55 4.00 4.00 -0.15 223 1
September 19, 2025 6.25 6.65 6.65 0 316 0 175.00 5.10 5.85 5.85 0 60 0
September 19, 2025 3.60 3.95 3.95 0.05 886 22 180.00 7.45 8.20 7.95 -0.75 14 4
September 19, 2025 1.73 2.05 2.05 -0.14 245 7 185.00 10.70 11.45 11.25 0 0 0
September 19, 2025 0.63 0.90 0.90 0 216 0 190.00 14.80 15.35 15.35 0 41 0
September 19, 2025 0.19 0.42 0.42 0 0 0 195.00 19.30 20.15 20.10 0 0 0
September 19, 2025 0.02 0.49 0.49 0 115 0 200.00 24.00 25.15 25.00 0 0 0
September 19, 2025 0 0.49 0.49 0 0 0 205.00 29.00 30.10 29.95 0 0 0
September 19, 2025 0 0.48 0.48 0 22 0 210.00 33.90 34.95 34.95 0 0 0
October 17, 2025 51.70 52.55 52.55 0 0 0 125.00 0.71 1.04 1.04 0 11 0
October 17, 2025 46.75 47.70 47.70 0 0 0 130.00 0.79 1.17 1.17 0 1 0
October 17, 2025 42.00 42.80 42.80 0 0 0 135.00 0.90 1.29 1.29 0 1 0
October 17, 2025 37.15 37.90 37.90 0 0 0 140.00 1.01 1.43 1.43 0 2 0
October 17, 2025 32.30 33.10 33.10 0 0 0 145.00 1.24 1.56 1.56 0 2 0
October 17, 2025 27.70 28.25 28.25 0 0 0 150.00 1.46 1.77 1.77 0 7 0
October 17, 2025 22.85 23.65 23.65 0 1,000 0 155.00 1.86 2.03 2.03 0 12 0
October 17, 2025 18.55 19.15 19.15 0 12 0 160.00 2.36 2.51 2.51 0 3 0
October 17, 2025 14.35 15.00 15.00 0 2 0 165.00 3.05 3.55 3.55 0 0 0
October 17, 2025 10.55 11.05 11.05 0 211 0 170.00 4.20 4.65 4.65 -0.35 1 1
October 17, 2025 7.20 7.50 7.50 0 95 0 175.00 5.60 6.25 6.25 0 1 0
October 17, 2025 4.25 4.70 4.70 0 67 0 180.00 7.95 8.80 8.80 0 0 0
October 17, 2025 2.40 2.69 2.69 -0.06 14 110 185.00 11.10 12.00 12.00 -1.30 0 12
October 17, 2025 1.04 1.39 1.39 0.03 6 52 190.00 15.00 15.75 15.75 0 0 0
October 17, 2025 0.53 0.79 0.79 -0.07 0 3 195.00 19.40 20.25 20.25 0 0 0
October 17, 2025 0.10 0.50 0.50 0 0 0 200.00 24.25 25.15 25.15 0 0 0
October 17, 2025 0.02 0.49 0.49 0 0 0 205.00 28.85 30.15 30.15 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 210.00 34.00 35.05 35.05 0 0 0
November 21, 2025 42.00 42.95 42.95 0 0 0 135.00 1.10 1.59 1.59 0 0 0
November 21, 2025 37.05 38.10 38.10 0 0 0 140.00 1.29 1.74 1.74 0 0 0
November 21, 2025 32.35 33.35 33.35 0 2 0 145.00 1.53 1.97 1.97 0 0 0
November 21, 2025 27.65 28.65 28.65 0 0 0 150.00 1.84 2.21 2.21 0 0 0
November 21, 2025 23.15 23.80 23.80 0 0 0 155.00 2.27 2.64 2.64 0 0 0
November 21, 2025 18.75 19.55 19.55 0 0 0 160.00 2.93 3.30 3.30 0 0 0
November 21, 2025 14.70 15.45 15.45 0 0 0 165.00 3.85 4.35 4.35 0 1 0
November 21, 2025 10.85 11.35 11.35 0 10 0 170.00 5.15 5.55 5.55 -0.25 0 2
November 21, 2025 7.60 8.05 8.05 0 0 0 175.00 6.85 7.30 7.30 0 0 0
November 21, 2025 4.85 5.30 5.30 0.10 1 2 180.00 9.15 9.60 9.60 0 0 0
November 21, 2025 2.75 3.10 3.10 0.25 0 21 185.00 12.05 12.80 12.80 0 0 0
November 21, 2025 1.47 1.74 1.74 0 0 0 190.00 15.70 16.65 16.65 0 0 0
November 21, 2025 0.64 1.00 1.00 0 0 0 195.00 19.80 20.60 20.60 0 0 0
November 21, 2025 0.21 0.69 0.69 0 0 0 200.00 24.40 25.40 25.40 0 0 0
November 21, 2025 0.02 0.48 0.48 0 0 0 205.00 29.15 30.15 30.15 0 0 0
November 21, 2025 0.02 0.49 0.49 0 0 0 210.00 34.00 35.10 35.10 0 0 0
December 19, 2025 66.50 67.30 67.30 0 0 0 110.00 0.84 1.15 1.15 -0.29 62 3
December 19, 2025 56.65 57.60 57.60 0 0 0 120.00 0.95 1.39 1.39 0 3 0
December 19, 2025 46.95 47.90 47.90 0 0 0 130.00 1.19 1.68 1.68 0 91 0
December 19, 2025 37.25 38.35 38.35 0 2 0 140.00 1.68 2.00 2.00 0 125 0
December 19, 2025 27.95 28.75 28.75 0 35 0 150.00 2.19 2.62 2.62 0 127 0
December 19, 2025 19.20 20.00 20.00 0 91 0 160.00 3.50 3.90 3.90 0 108 0
December 19, 2025 11.55 11.95 11.95 0 62 0 170.00 5.60 6.20 6.20 0 95 0
December 19, 2025 5.40 5.95 5.95 0.50 351 15 180.00 9.75 10.15 10.15 0 1,516 0
December 19, 2025 2.01 2.31 2.31 0 129 0 190.00 15.95 16.80 16.80 -0.45 17 5
December 19, 2025 0.55 0.74 0.74 0 64 0 200.00 24.40 25.70 25.70 0 15 0
December 19, 2025 0.03 0.50 0.50 0 5 0 210.00 33.95 35.25 35.20 0 0 0
January 16, 2026 96.10 96.85 96.85 0 2 0 80.00 0.18 0.38 0.38 -0.23 1,776 4
January 16, 2026 86.25 86.95 86.95 0 0 0 90.00 0.37 0.83 0.83 0 891 0
January 16, 2026 76.40 77.20 77.20 0 10 0 100.00 0.60 1.02 1.02 0 548 0
January 16, 2026 66.60 67.40 67.40 0 1,002 0 110.00 0.85 1.10 1.10 0 3,225 0
January 16, 2026 61.70 62.50 62.50 0 10 0 115.00 0.91 1.37 1.37 0 3,809 0
January 16, 2026 56.85 57.65 57.65 1.00 7,290 1 120.00 1.01 1.50 1.50 0 4,966 0
January 16, 2026 47.00 48.10 48.05 0 6,413 0 130.00 1.31 1.80 1.80 0 8,356 0
January 16, 2026 37.40 38.45 38.45 0 3,168 0 140.00 1.73 2.20 2.20 0 2,268 0
January 16, 2026 33.00 33.70 33.70 0 1,949 0 145.00 2.04 2.44 2.44 0 1,857 0
January 16, 2026 28.15 28.95 28.95 0 1,960 0 150.00 2.47 2.83 2.83 -0.26 1,950 1
January 16, 2026 19.75 20.80 20.80 0.30 289 11 160.00 3.70 4.25 4.25 -0.45 1,606 2
January 16, 2026 15.80 16.55 16.55 0 239 0 165.00 4.85 5.30 5.30 0 62 0
January 16, 2026 12.15 12.70 12.70 0.35 218 23 170.00 5.95 6.60 6.60 0 73 0
January 16, 2026 8.75 9.40 9.40 0 2,619 0 175.00 7.85 8.45 8.45 -0.75 4 50
January 16, 2026 6.00 6.65 6.65 0 2,000 0 180.00 10.10 10.80 10.80 0 42 0
January 16, 2026 0.75 1.07 1.08 -0.15 656 10 200.00 24.20 25.65 25.65 0 0 0
January 16, 2026 0 0.42 0.42 0 10 0 300.00 123.75 124.60 124.55 0 0 0
March 20, 2026 56.65 57.95 57.95 0 0 0 120.00 1.41 2.35 2.35 0 164 0
March 20, 2026 46.95 48.30 48.30 0 7 0 130.00 1.67 2.10 2.10 -0.40 31 2
March 20, 2026 37.60 38.55 38.55 0 5 0 140.00 2.26 2.73 2.73 0 33 0
March 20, 2026 28.55 29.40 29.40 0 6 0 150.00 3.20 3.80 3.80 0 3 0
March 20, 2026 20.15 21.35 21.35 0 49 0 160.00 4.75 5.40 5.10 0 0 0
March 20, 2026 12.85 13.75 13.75 0.25 4 1 170.00 7.40 7.75 7.75 0 0 0
March 20, 2026 7.00 7.65 7.65 0.20 9 3 180.00 11.45 12.05 12.05 -0.60 450 40
March 20, 2026 3.05 3.70 3.70 0 158 0 190.00 17.40 18.20 18.20 0 0 0
March 20, 2026 1.09 1.49 1.49 0 50 0 200.00 25.20 26.25 26.25 0 5 0
March 20, 2026 0.11 0.60 0.60 0 0 0 210.00 34.15 35.45 35.45 0 0 0
January 15, 2027 76.10 78.00 78.00 0 17 0 100.00 2.20 3.15 3.15 -0.49 5,266 101
January 15, 2027 56.80 58.55 58.55 0 93 0 120.00 2.65 3.15 3.15 0 9,000 0
January 15, 2027 38.65 39.70 39.70 0 450 0 140.00 4.60 5.25 5.25 0 111 0
January 15, 2027 30.40 31.55 31.55 0 170 0 150.00 6.00 7.00 7.00 -0.80 29 1
January 15, 2027 22.65 23.85 23.85 0.45 297 1 160.00 8.25 9.00 9.00 0 90 0
January 15, 2027 19.30 20.20 20.20 0 4,011 0 165.00 9.75 10.45 10.45 0 10,023 0
January 15, 2027 16.15 17.15 17.15 0.45 89 2 170.00 11.00 12.35 12.35 0 1,980 0
January 15, 2027 13.30 14.10 14.10 0 2,028 0 175.00 13.10 14.35 14.35 0 485 0
January 15, 2027 10.80 11.55 11.55 -0.30 8,095 2 180.00 15.40 16.65 16.65 0 689 0
January 15, 2027 3.75 4.05 4.05 0 355 0 200.00 27.60 29.45 29.45 -1.80 9 10
January 15, 2027 0 0.50 0.50 0 20 0 300.00 123.15 125.20 125.10 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.