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

WPM – Wheaton Precious Metals Corp.

Last update: October 17, 2025 at 2:25 p.m.   (Real-time)

  • Last price: 146.520
  • Net change: -12.890
  • Bid price: 146.510
  • Ask price: 146.670
  • 30-day historical volatility: 24.30%
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: 7,110
Volume: 578
Open interest: 2,436
Volume: 166
October 17, 2025 54.25 54.90 67.85 0 0 0 92.00 0 0.14 0.38 0 0 0
October 17, 2025 50.25 50.90 63.80 0 0 0 96.00 0 0.14 0.38 0 10 0
October 17, 2025 48.25 48.90 61.85 0 0 0 98.00 0 0.14 0.38 0 26 0
October 17, 2025 46.25 46.90 59.85 0 0 0 100.00 0 0.14 0.38 0 2 0
October 17, 2025 41.25 41.90 54.90 0 25 0 105.00 0 0.14 0.38 0 0 0
October 17, 2025 36.25 36.90 49.85 0 65 0 110.00 0 0.14 0.38 0 26 0
October 17, 2025 31.25 31.90 44.85 0 24 0 115.00 0 0.14 0.38 0 41 0
October 17, 2025 26.25 26.90 39.85 0 44 0 120.00 0 0.14 0.38 0 40 0
October 17, 2025 21.25 21.90 34.85 0 44 0 125.00 0 0.14 0.38 0 26 0
October 17, 2025 16.25 16.85 16.80 -13.05 49 2 130.00 0 0.14 0.38 0 24 0
October 17, 2025 11.25 11.90 24.80 0 41 0 135.00 0 0.15 0.38 0 19 0
October 17, 2025 6.25 6.90 10.10 -9.70 74 1 140.00 0 0.16 0.39 0 21 0
October 17, 2025 1.50 1.95 1.00 -13.85 43 78 145.00 0 0.22 0.19 0 55 0
October 17, 2025 0 0.23 1.35 -8.50 416 30 150.00 3.15 3.75 2.35 1.86 45 30
October 17, 2025 0 0.49 0.12 -4.98 2,270 10 155.00 7.90 8.90 1.90 1.30 0 12
October 17, 2025 0 0.49 1.60 0 72 0 160.00 12.95 13.95 2.15 0 3 0
October 17, 2025 0 0.15 0.49 0 56 0 165.00 18.10 18.75 6.25 0 0 0
October 17, 2025 0 0.14 0.40 0 0 0 170.00 23.10 23.75 11.05 0 0 0
October 17, 2025 0 0.14 0.39 0 0 0 175.00 28.10 28.75 15.95 0 0 0
October 17, 2025 0 0.14 0.38 0 0 0 180.00 33.10 33.75 21.00 0 0 0
October 17, 2025 0 0.14 0.38 0 0 0 185.00 38.10 38.75 25.95 0 0 0
October 17, 2025 0 0.14 0.38 0 0 0 190.00 43.10 43.75 30.95 0 0 0
October 17, 2025 0 0.14 0.38 0 0 0 195.00 48.10 48.75 35.95 0 0 0
November 21, 2025 54.00 55.90 69.10 0 0 0 92.00 0 0.14 0.49 0 5 0
November 21, 2025 50.05 51.85 65.10 0 0 0 96.00 0 0.15 0.49 0 12 0
November 21, 2025 48.10 49.75 63.05 0 0 0 98.00 0.01 0.35 0.49 0 0 0
November 21, 2025 46.05 47.75 61.10 0 0 0 100.00 0.01 0.39 0.49 0 0 0
November 21, 2025 41.10 42.85 56.15 0 0 0 105.00 0.01 0.49 0.49 0 3 0
November 21, 2025 36.25 37.95 50.95 0 0 0 110.00 0.10 0.49 0.49 0 32 0
November 21, 2025 31.40 33.15 46.05 0 5 0 115.00 0.30 0.55 0.49 0 1 0
November 21, 2025 26.50 28.65 41.15 0 24 0 120.00 0.60 0.85 0.49 0 2 0
November 21, 2025 22.10 23.70 36.35 0 1 0 125.00 0.95 1.25 1.05 0.50 5 20
November 21, 2025 18.10 19.50 31.65 0 0 0 130.00 1.60 2.05 0.85 0 49 0
November 21, 2025 14.20 15.65 27.05 0 0 0 135.00 3.00 3.30 1.30 0 0 0
November 21, 2025 10.85 12.25 22.25 0 5 0 140.00 4.60 4.90 4.15 2.15 74 1
November 21, 2025 8.30 9.10 9.10 -9.15 2 100 145.00 6.50 7.15 7.10 3.95 31 15
November 21, 2025 6.25 6.80 6.00 -8.65 174 200 150.00 9.20 9.80 8.50 4.05 617 2
November 21, 2025 4.30 4.80 4.40 -6.70 44 26 155.00 12.05 13.40 6.55 0 17 0
November 21, 2025 2.90 3.50 8.00 0 222 0 160.00 15.90 17.10 8.90 0 80 0
November 21, 2025 2.10 2.45 2.40 -4.00 1,804 50 165.00 19.70 21.10 12.10 0 0 0
November 21, 2025 1.30 1.75 4.60 0 12 0 170.00 23.70 25.95 15.55 0 0 0
November 21, 2025 0.90 1.30 3.40 0 0 0 175.00 28.25 30.55 19.25 0 0 0
November 21, 2025 0.60 0.90 2.25 0 0 0 180.00 33.10 35.25 23.85 0 0 0
November 21, 2025 0.41 0.70 1.70 0 10 0 185.00 37.80 40.15 28.15 0 0 0
November 21, 2025 0.28 0.60 1.40 0 0 0 190.00 42.70 44.95 32.75 0 0 0
November 21, 2025 0.18 0.49 1.15 0 10 0 195.00 47.70 49.85 37.45 0 0 0
December 19, 2025 86.25 87.25 100.00 0 10 0 60.00 0 0.14 0.49 0 5 0
December 19, 2025 76.30 77.25 90.05 0 2 0 70.00 0 0.14 0.49 0 10 0
December 19, 2025 71.35 72.25 85.05 0 10 0 75.00 0 0.14 0.49 0 17 0
December 19, 2025 66.40 67.25 80.05 0 26 0 80.00 0 0.15 0.49 0 43 0
December 19, 2025 61.35 62.30 74.95 0 2 0 85.00 0 0.15 0.49 0 22 0
December 19, 2025 56.45 57.30 70.10 0 29 0 90.00 0.01 0.34 0.49 0 38 0
December 19, 2025 51.25 52.55 65.15 0 0 0 95.00 0.01 0.37 0.49 0 44 0
December 19, 2025 46.60 47.50 60.20 0 22 0 100.00 0.10 0.45 0.49 0 14 0
December 19, 2025 41.60 42.75 55.30 0 0 0 105.00 0.21 0.55 0.49 0 78 0
December 19, 2025 36.90 37.85 50.40 0 29 0 110.00 0.50 0.75 0.49 0 10 0
December 19, 2025 32.20 33.30 45.60 0 0 0 115.00 0.80 1.10 0.60 0 0 0
December 19, 2025 27.80 28.75 40.80 0 33 0 120.00 1.30 1.65 1.50 0.70 10 2
December 19, 2025 23.75 24.55 26.00 -10.10 13 3 125.00 2.10 2.45 1.10 0 6 0
December 19, 2025 19.90 20.80 31.65 0 182 0 130.00 3.20 3.65 1.60 0 40 0
December 19, 2025 16.35 17.05 16.00 -11.20 12 1 135.00 4.70 5.05 4.95 2.60 0 5
December 19, 2025 13.20 13.80 23.25 0 56 0 140.00 6.30 6.80 3.30 0 50 0
December 19, 2025 10.40 11.05 10.50 -9.15 3 2 145.00 8.60 9.05 5.95 1.20 51 20
December 19, 2025 8.30 8.80 16.35 0 40 0 150.00 11.20 11.85 6.50 0 0 0
December 19, 2025 6.30 6.85 13.45 0 11 0 155.00 14.30 15.00 8.55 0 0 0
December 19, 2025 5.00 5.40 5.35 -5.35 56 2 160.00 17.80 18.50 10.90 0 0 0
December 19, 2025 3.80 4.15 8.55 0 0 0 165.00 21.30 22.45 13.90 0 0 0
December 19, 2025 2.90 3.20 6.75 0 25 0 170.00 25.70 26.60 17.15 0 1 0
December 19, 2025 2.15 2.50 5.35 0 0 0 175.00 30.00 30.70 20.65 0 0 0
December 19, 2025 1.70 2.00 4.20 0 0 0 180.00 34.00 35.45 24.45 0 0 0
December 19, 2025 1.30 1.65 3.30 0 10 0 185.00 38.70 40.05 28.45 0 0 0
December 19, 2025 1.00 1.35 2.65 0 0 0 190.00 43.30 44.80 32.80 0 0 0
December 19, 2025 0.75 1.10 2.15 0 2 0 195.00 48.50 49.30 37.30 0 0 0
January 16, 2026 46.75 47.95 60.55 0 0 0 100.00 0.30 0.55 0.49 0 60 0
January 16, 2026 42.00 43.15 55.70 0 0 0 105.00 0.50 0.80 0.49 0 0 0
January 16, 2026 37.40 38.50 50.85 0 7 0 110.00 0.90 1.15 0.65 0 0 0
January 16, 2026 33.00 33.95 46.20 0 0 0 115.00 1.25 1.65 0.85 0 0 0
January 16, 2026 28.80 29.80 41.50 0 0 0 120.00 2.10 2.40 1.25 0 20 0
January 16, 2026 24.70 25.75 37.00 0 16 0 125.00 3.00 3.40 1.70 0 0 0
January 16, 2026 21.10 22.10 32.50 0 1 0 130.00 4.30 4.65 2.35 0 0 0
January 16, 2026 17.70 18.70 28.50 0 2 0 135.00 5.80 6.35 3.25 0 10 0
January 16, 2026 14.70 15.45 20.50 -4.20 13 3 140.00 7.70 8.25 4.40 0 2 0
January 16, 2026 12.00 12.80 21.30 0 20 0 145.00 10.00 10.55 9.75 3.90 1 25
January 16, 2026 9.90 10.55 17.95 0 37 0 150.00 12.30 13.30 7.80 0 43 0
January 16, 2026 7.90 8.60 15.10 0 12 0 155.00 15.60 16.30 9.95 0 7 0
January 16, 2026 6.30 6.80 12.60 0 0 0 160.00 18.80 19.75 12.45 0 0 0
January 16, 2026 5.10 5.50 5.25 -5.00 20 1 165.00 22.45 23.40 15.30 0 0 0
January 16, 2026 4.10 4.45 8.40 0 46 0 170.00 26.30 27.35 18.45 0 0 0
January 16, 2026 3.20 3.60 6.90 0 0 0 175.00 30.55 31.85 21.75 0 0 0
January 16, 2026 2.50 2.95 5.60 0 20 0 180.00 35.10 35.90 25.65 0 0 0
January 16, 2026 2.10 2.45 4.65 0 0 0 185.00 39.30 40.30 29.65 0 0 0
January 16, 2026 1.65 2.00 3.80 0 0 0 190.00 43.65 45.35 33.80 0 0 0
January 16, 2026 1.35 1.65 1.90 -1.25 0 50 195.00 48.05 50.10 38.25 0 0 0
February 20, 2026 42.50 43.95 56.30 0 0 0 105.00 1.00 1.25 0.75 0 0 0
February 20, 2026 37.90 39.45 51.60 0 0 0 110.00 1.45 1.75 1.05 0 0 0
February 20, 2026 33.90 35.10 47.00 0 0 0 115.00 2.15 2.45 1.40 0 0 0
February 20, 2026 29.90 31.45 42.40 0 0 0 120.00 2.95 3.40 1.90 0 24 0
February 20, 2026 26.15 27.65 37.80 0 0 0 125.00 4.20 4.55 2.50 0 48 0
February 20, 2026 22.60 23.70 33.90 0 0 0 130.00 5.60 6.10 5.25 1.90 0 2
February 20, 2026 19.45 20.45 30.00 0 0 0 135.00 7.00 7.80 4.40 0 0 0
February 20, 2026 16.50 17.45 26.50 0 0 0 140.00 9.20 9.85 5.80 0 0 0
February 20, 2026 13.90 14.70 23.15 0 6 0 145.00 11.30 12.20 7.55 0 0 0
February 20, 2026 11.50 12.55 20.00 0 6 0 150.00 14.00 14.80 9.45 0 12 0
February 20, 2026 9.70 10.40 17.25 0 28 0 155.00 17.10 17.80 11.75 0 0 0
February 20, 2026 7.90 8.70 14.70 0 1 0 160.00 20.20 21.10 19.15 4.90 15 5
February 20, 2026 6.50 7.30 12.40 0 5 0 165.00 23.80 24.65 17.15 0 0 0
February 20, 2026 5.35 6.00 10.50 0 6 0 170.00 27.30 28.65 20.20 0 0 0
February 20, 2026 4.40 5.00 8.80 0 1 0 175.00 31.70 32.80 23.50 0 0 0
February 20, 2026 3.60 4.10 7.45 0 1 0 180.00 35.85 36.90 26.95 0 0 0
February 20, 2026 3.00 3.50 6.30 0 0 0 185.00 40.20 41.50 30.80 0 0 0
February 20, 2026 2.50 2.90 5.30 0 20 0 190.00 44.80 45.50 34.85 0 0 0
February 20, 2026 2.10 2.40 2.30 -1.90 55 6 195.00 48.45 50.45 39.05 0 0 0
March 20, 2026 66.20 68.50 81.10 0 60 0 80.00 0.10 0.49 0.49 0 49 0
March 20, 2026 56.60 58.75 71.35 0 1 0 90.00 0.40 0.65 0.55 0 27 0
March 20, 2026 51.85 54.05 66.45 0 0 0 95.00 0.60 0.95 0.65 0 3 0
March 20, 2026 47.35 49.45 61.65 0 27 0 100.00 1.00 1.35 0.80 0.15 11 9
March 20, 2026 38.50 40.40 52.35 0 14 0 110.00 2.10 2.40 1.50 0 3 0
March 20, 2026 30.45 33.15 43.20 0 24 0 120.00 3.90 4.35 2.50 0 57 0
March 20, 2026 26.75 29.20 38.95 0 0 0 125.00 5.10 5.60 3.50 0 0 0
March 20, 2026 23.35 25.70 35.90 0 21 0 130.00 6.60 7.30 4.45 0 1 0
March 20, 2026 20.40 22.30 32.10 0 0 0 135.00 8.00 9.05 5.65 0 50 0
March 20, 2026 17.95 19.40 28.60 0 62 0 140.00 10.40 11.15 7.20 0 0 0
March 20, 2026 15.25 16.75 25.30 0 0 0 145.00 12.80 13.90 8.90 0 10 0
March 20, 2026 12.95 14.45 13.50 -8.35 12 10 150.00 15.15 16.50 15.00 4.15 9 10
March 20, 2026 10.60 12.20 19.10 0 0 0 155.00 18.15 19.50 13.40 0 0 0
March 20, 2026 9.30 10.35 16.65 0 6 0 160.00 21.10 23.15 15.95 0 3 0
March 20, 2026 7.95 8.85 14.50 0 0 0 165.00 24.50 26.70 18.75 0 3 0
March 20, 2026 6.65 7.60 12.55 0 10 0 170.00 28.15 30.50 21.75 0 0 0
March 20, 2026 5.45 6.40 10.50 0 10 0 175.00 32.05 34.40 25.70 0 0 0
March 20, 2026 4.70 5.40 9.10 0 142 0 180.00 36.50 38.45 29.15 0 0 0
March 20, 2026 3.95 4.60 7.85 0 0 0 185.00 40.30 42.85 32.95 0 0 0
March 20, 2026 2.85 3.30 5.65 0 0 0 195.00 49.40 50.80 40.95 0 0 0
April 17, 2026 24.75 26.20 38.50 0 0 0 130.00 7.60 8.20 7.20 1.80 2 1
April 17, 2026 21.85 23.20 34.65 0 0 0 135.00 9.50 10.05 6.95 0 0 0
April 17, 2026 19.10 20.05 31.00 0 0 0 140.00 11.20 12.40 8.55 0 0 0
April 17, 2026 16.60 17.55 26.95 0 0 0 145.00 13.80 14.95 10.35 0 0 0
April 17, 2026 14.30 15.50 24.15 0 0 0 150.00 16.60 17.60 12.85 0 0 0
April 17, 2026 12.30 13.65 20.95 0 0 0 155.00 19.60 20.40 15.15 0 0 0
April 17, 2026 10.55 11.50 18.55 0 0 0 160.00 22.80 23.80 17.60 0 0 0
April 17, 2026 9.00 10.00 16.35 0 0 0 165.00 25.80 27.30 20.40 0 0 0
April 17, 2026 7.90 8.65 14.45 0 0 0 170.00 29.60 30.75 23.95 0 0 0
April 17, 2026 6.60 7.50 12.65 0 0 0 175.00 33.30 34.65 27.15 0 0 0
April 17, 2026 5.65 6.50 0 0 0 0 180.00 37.50 39.10 0 0 0 0
June 19, 2026 57.45 59.60 72.00 0 60 0 90.00 1.10 1.45 1.05 0 56 0
June 19, 2026 48.75 50.65 62.70 0 0 0 100.00 2.10 2.60 1.80 0 0 0
June 19, 2026 40.70 42.60 53.80 0 19 0 110.00 3.80 4.25 2.90 0 2 0
June 19, 2026 33.35 35.55 45.60 0 3 0 120.00 6.20 6.80 4.55 0 13 0
June 19, 2026 27.10 28.50 28.10 -10.30 12 3 130.00 9.60 10.05 9.70 2.70 34 6
June 19, 2026 21.50 22.70 31.65 0 0 0 140.00 13.60 14.70 10.15 0 42 0
June 19, 2026 17.10 18.05 25.60 0 30 0 150.00 18.80 19.85 14.45 0 33 0
June 19, 2026 13.20 14.20 20.75 0 15 0 160.00 24.60 26.10 19.55 0 0 0
June 19, 2026 10.10 11.10 16.65 0 0 0 170.00 31.50 32.85 25.40 0 0 0
June 19, 2026 9.20 9.85 14.85 0 0 0 175.00 34.95 36.70 28.65 0 0 0
June 19, 2026 8.00 8.80 13.30 0 76 0 180.00 39.20 40.45 32.05 0 0 0
June 19, 2026 6.90 7.80 11.90 0 32 0 185.00 43.20 44.50 35.65 0 0 0
June 19, 2026 5.40 6.20 9.45 0 0 0 195.00 51.55 53.35 43.35 0 0 0
June 19, 2026 4.80 5.60 7.90 0 10 0 200.00 55.95 57.65 47.45 0 0 0
September 18, 2026 50.10 52.05 64.05 0 1 0 100.00 3.20 3.80 2.20 0 0 1
September 18, 2026 35.95 38.20 47.90 0 0 0 120.00 8.10 9.20 6.35 0 0 0
September 18, 2026 29.80 31.40 41.15 0 0 0 130.00 11.70 12.50 9.30 0 42 0
September 18, 2026 24.45 26.00 34.75 0 10 0 140.00 15.90 17.30 13.00 0 12 0
September 18, 2026 20.10 21.45 29.10 0 2 0 150.00 21.40 22.70 17.50 0 12 0
September 18, 2026 16.20 17.65 24.45 0 1 0 160.00 26.90 28.70 22.70 0 12 0
September 18, 2026 13.00 14.50 20.35 0 0 0 170.00 33.60 35.80 28.60 0 0 0
September 18, 2026 11.65 13.10 18.50 0 0 0 175.00 37.40 39.05 31.80 0 0 0
September 18, 2026 10.40 11.70 16.90 0 16 0 180.00 40.85 42.90 35.15 0 0 0
September 18, 2026 9.60 10.55 15.25 0 0 0 185.00 44.60 46.65 38.70 0 3 0
September 18, 2026 7.70 8.70 12.60 0 1 0 195.00 52.25 55.75 46.00 0 0 0
September 18, 2026 6.90 7.90 11.15 0 1 0 200.00 57.45 59.10 49.90 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.