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: December 1, 2025 at 6:36 p.m.   (Real-time)

  • Last price: 154.100
  • Net change: 0.630
  • Bid price: 152.000
  • Ask price: 155.200
  • 30-day historical volatility: 43.85%
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: 2,884
Volume: 54
Open interest: 1,919
Volume: 16
December 19, 2025 93.75 94.60 94.60 0 10 0 60.00 0 0.49 0.49 0 5 0
December 19, 2025 83.75 84.65 84.65 0 0 0 70.00 0 0.49 0.49 0 10 0
December 19, 2025 78.70 79.65 79.65 0 0 0 75.00 0 0.49 0.49 0 17 0
December 19, 2025 73.95 74.60 74.60 0 25 0 80.00 0 0.49 0.49 0 43 0
December 19, 2025 68.95 69.60 69.60 0 1 0 85.00 0 0.49 0.49 0 22 0
December 19, 2025 63.70 64.60 64.60 0 0 0 90.00 0 0.49 0.49 0 38 0
December 19, 2025 58.95 59.70 59.70 0 0 0 95.00 0 0.49 0.49 0 44 0
December 19, 2025 53.80 54.65 54.65 0 14 0 100.00 0 0.49 0.49 0 18 0
December 19, 2025 48.80 49.70 49.70 0 0 0 105.00 0 0.49 0.49 0 58 0
December 19, 2025 43.75 44.70 44.70 0 29 0 110.00 0 0.49 0.49 0 14 0
December 19, 2025 38.80 39.75 39.75 0 0 0 115.00 0 0.49 0.49 0 0 0
December 19, 2025 38.00 38.75 38.75 0 0 0 116.00 0.01 0.49 0.49 0 0 0
December 19, 2025 36.05 36.75 36.75 0 0 0 118.00 0.01 0.49 0.49 0 0 0
December 19, 2025 34.05 34.70 34.70 0 33 0 120.00 0.01 0.49 0.49 0 12 0
December 19, 2025 31.85 32.80 32.80 0 0 0 122.00 0.01 0.49 0.49 0 0 0
December 19, 2025 29.95 30.75 30.75 0 0 0 124.00 0.01 0.49 0.49 0 0 0
December 19, 2025 29.10 29.85 29.85 0 10 0 125.00 0.02 0.49 0.49 0 26 0
December 19, 2025 28.10 28.85 28.85 0 0 0 126.00 0.02 0.49 0.49 0 10 0
December 19, 2025 26.00 26.90 26.90 0 0 0 128.00 0.02 0.49 0.49 0 0 0
December 19, 2025 24.20 24.95 24.95 0 157 0 130.00 0.02 0.49 0.49 0 51 0
December 19, 2025 22.15 23.05 23.05 0 0 0 132.00 0.11 0.49 0.49 0 10 0
December 19, 2025 20.30 21.15 21.15 0 0 0 134.00 0.27 0.50 0.50 0 0 0
December 19, 2025 19.30 20.20 20.20 0 18 0 135.00 0.33 0.55 0.55 0 27 0
December 19, 2025 18.40 19.25 19.25 0 0 0 136.00 0.41 0.65 0.65 0 0 0
December 19, 2025 16.60 17.40 17.40 0 6 0 138.00 0.60 0.80 0.80 0 2 0
December 19, 2025 14.80 15.65 15.65 0 64 1 140.00 0.80 1.10 1.10 0 64 0
December 19, 2025 13.15 13.95 13.95 0 6 0 142.00 1.10 1.35 1.35 0 0 0
December 19, 2025 11.60 12.30 12.30 0 0 0 144.00 1.45 1.80 1.80 0 31 0
December 19, 2025 10.90 11.55 11.55 0 21 0 145.00 1.65 2.05 2.05 0 79 0
December 19, 2025 10.10 10.75 10.75 0 0 0 146.00 1.90 2.30 2.30 0 10 0
December 19, 2025 8.70 9.40 9.40 0 229 0 148.00 2.45 2.90 2.90 0 2 0
December 19, 2025 7.40 7.90 7.90 0.95 382 41 150.00 3.15 3.60 3.60 -1.05 12 3
December 19, 2025 4.70 5.20 5.20 0 76 0 155.00 5.40 5.90 5.90 -1.35 0 1
December 19, 2025 2.80 3.25 3.25 0 113 0 160.00 8.40 9.00 9.00 0 0 0
December 19, 2025 1.60 1.95 1.95 0 8 0 165.00 12.10 12.90 12.90 0.15 0 5
December 19, 2025 0.85 1.15 1.15 0 26 0 170.00 16.30 17.15 17.15 0 1 0
December 19, 2025 0.42 0.75 0.75 0 12 0 175.00 20.75 22.05 22.05 0 0 0
December 19, 2025 0.13 0.55 0.55 0 0 0 180.00 25.70 26.55 26.55 0 0 0
December 19, 2025 0.02 0.49 0.49 0 10 0 185.00 30.60 31.45 31.45 0 0 0
December 19, 2025 0.02 0.49 0.49 0 0 0 190.00 35.10 36.60 36.60 0 0 0
December 19, 2025 0.01 0.49 0.49 0 10 0 195.00 39.75 41.55 41.55 0 0 0
January 16, 2026 54.05 54.90 54.90 0 0 0 100.00 0.01 0.49 0.49 0 60 0
January 16, 2026 49.15 49.95 49.95 0 0 0 105.00 0.01 0.49 0.49 0 0 0
January 16, 2026 44.25 45.05 45.05 0 7 0 110.00 0.02 0.49 0.49 0 0 0
January 16, 2026 39.35 40.15 40.15 0 0 0 115.00 0.02 0.49 0.49 -0.24 20 3
January 16, 2026 34.50 35.35 35.35 0 0 0 120.00 0.21 0.55 0.55 0 41 0
January 16, 2026 29.85 30.60 30.60 0 16 0 125.00 0.47 0.70 0.70 0 35 0
January 16, 2026 25.20 25.90 25.90 0 1 0 130.00 0.85 1.10 1.10 0 20 0
January 16, 2026 20.90 21.55 21.55 1.05 27 2 135.00 1.45 1.75 1.75 0 32 0
January 16, 2026 16.90 17.50 17.50 0 28 0 140.00 2.40 2.75 2.75 -0.80 10 2
January 16, 2026 13.20 13.80 13.80 0 57 0 145.00 3.65 4.15 4.15 0 26 0
January 16, 2026 10.20 10.65 10.65 0.20 66 1 150.00 5.60 6.05 6.05 -0.45 42 2
January 16, 2026 7.45 8.15 8.15 1.00 73 1 155.00 7.90 8.55 8.55 0 3 0
January 16, 2026 5.45 6.05 6.05 0 4 0 160.00 10.80 11.55 11.55 0 0 0
January 16, 2026 4.00 4.35 4.35 0 24 0 165.00 14.25 14.95 14.95 0 0 0
January 16, 2026 2.85 3.30 3.30 0 40 0 170.00 17.95 18.80 18.80 0 0 0
January 16, 2026 1.90 2.25 2.25 0 0 0 175.00 22.15 22.95 22.95 0 0 0
January 16, 2026 1.35 1.60 1.60 0 20 0 180.00 26.70 27.35 27.35 0 0 0
January 16, 2026 0.95 1.20 1.20 0 8 0 185.00 30.50 32.20 32.20 0 10 0
January 16, 2026 0.65 0.90 0.90 0 0 0 190.00 35.90 36.75 36.75 0 0 0
January 16, 2026 0.36 0.75 0.75 0 50 0 195.00 40.75 41.55 41.55 0 0 0
February 20, 2026 49.60 50.45 50.45 0 0 0 105.00 0.10 0.49 0.49 0 39 0
February 20, 2026 44.75 45.65 45.65 0 0 0 110.00 0.21 0.60 0.60 0 71 0
February 20, 2026 40.00 41.00 41.00 0 0 0 115.00 0.40 0.80 0.80 0 31 0
February 20, 2026 35.40 36.40 36.40 0 0 0 120.00 0.85 1.15 1.15 0 46 0
February 20, 2026 30.95 31.95 31.95 0 0 0 125.00 1.35 1.70 1.70 0 85 0
February 20, 2026 26.70 27.65 27.65 0 18 0 130.00 2.10 2.40 2.40 0 5 0
February 20, 2026 22.70 23.60 23.60 0 0 0 135.00 3.05 3.40 3.40 0 5 0
February 20, 2026 19.10 19.85 19.85 0 3 0 140.00 4.25 4.70 4.70 0 0 0
February 20, 2026 15.80 16.40 16.40 0.15 21 5 145.00 5.95 6.45 6.45 0 0 0
February 20, 2026 12.90 13.45 13.45 0 10 0 150.00 7.95 8.55 8.55 0 12 0
February 20, 2026 10.40 11.05 11.05 0 38 0 155.00 10.15 11.00 11.00 0 0 0
February 20, 2026 8.25 8.75 8.75 0 3 0 160.00 13.15 13.95 13.95 0 10 0
February 20, 2026 6.60 7.05 7.05 0.20 5 3 165.00 16.35 17.15 17.15 0 0 0
February 20, 2026 5.10 5.55 5.55 0 26 0 170.00 19.90 20.65 20.65 0 0 0
February 20, 2026 3.90 4.35 4.35 0 1 0 175.00 23.65 24.65 24.65 0 0 0
February 20, 2026 3.00 3.40 3.40 0 26 0 180.00 27.80 28.80 28.80 0 0 0
February 20, 2026 2.35 2.60 2.60 0 3 0 185.00 32.15 32.90 32.90 0 0 0
February 20, 2026 1.80 2.05 2.05 0 30 0 190.00 36.50 37.60 37.60 0 0 0
February 20, 2026 1.35 1.60 1.60 0 81 0 195.00 40.60 42.45 42.45 0 0 0
March 20, 2026 74.35 76.05 76.05 0 60 0 80.00 0.01 0.49 0.49 0 61 0
March 20, 2026 64.55 66.35 66.35 0 1 0 90.00 0.02 0.49 0.49 0 27 0
March 20, 2026 59.65 61.50 61.50 0 0 0 95.00 0.11 0.49 0.49 0 21 0
March 20, 2026 54.45 56.55 56.55 0 27 0 100.00 0.21 0.60 0.60 0 57 0
March 20, 2026 45.05 47.25 47.25 0 8 0 110.00 0.60 1.05 1.05 0 13 0
March 20, 2026 40.50 42.65 42.65 0 0 0 115.00 1.00 1.40 1.40 0 0 0
March 20, 2026 36.05 38.15 38.15 0 12 0 120.00 1.50 1.90 1.90 0 57 0
March 20, 2026 31.65 33.95 33.95 0 0 0 125.00 2.15 2.60 2.60 0 0 0
March 20, 2026 27.55 29.95 29.95 0 21 0 130.00 3.05 3.65 3.65 0 1 0
March 20, 2026 24.05 26.20 26.20 0 2 0 135.00 4.30 4.90 4.90 0 50 0
March 20, 2026 20.55 22.20 22.20 0 71 0 140.00 5.70 6.45 6.45 0 10 0
March 20, 2026 17.80 19.00 19.00 0 25 0 145.00 7.60 8.40 8.40 0 10 0
March 20, 2026 14.85 16.15 16.15 0 22 0 150.00 9.80 10.55 10.55 0 1 0
March 20, 2026 12.25 13.65 13.65 0 1 0 155.00 11.90 13.20 13.20 0 0 0
March 20, 2026 10.10 11.10 11.10 0 6 0 160.00 14.75 15.95 15.95 0 3 0
March 20, 2026 8.50 9.20 9.20 0 0 0 165.00 17.85 19.00 19.00 0 3 0
March 20, 2026 7.00 7.60 7.60 0 22 0 170.00 20.75 23.15 23.15 0 0 0
March 20, 2026 5.60 6.30 6.30 0 14 0 175.00 24.55 26.60 26.60 0 0 0
March 20, 2026 4.60 5.05 5.05 0 142 0 180.00 28.20 30.45 30.45 0 0 0
March 20, 2026 3.70 4.15 4.15 0 0 0 185.00 32.25 34.60 34.60 0 0 0
March 20, 2026 2.30 2.85 2.85 0 21 0 195.00 41.05 43.35 43.35 0 0 0
April 17, 2026 45.80 47.00 47.00 0 0 0 110.00 1.10 1.40 1.40 0 6 0
April 17, 2026 41.20 42.45 42.45 0 0 0 115.00 1.55 1.80 1.80 0 0 0
April 17, 2026 37.00 38.05 38.05 0 0 0 120.00 2.20 2.50 2.50 0 0 0
April 17, 2026 32.80 33.90 33.90 0 0 0 125.00 2.95 3.40 3.40 0 5 0
April 17, 2026 28.75 30.00 30.00 0 0 0 130.00 4.00 4.45 4.45 0 3 0
April 17, 2026 25.10 26.35 26.35 0 9 0 135.00 5.35 5.80 5.80 0 0 0
April 17, 2026 21.85 22.90 22.90 0 0 0 140.00 6.85 7.55 7.55 0 0 0
April 17, 2026 19.10 19.80 19.80 0 12 0 145.00 8.85 9.50 9.50 0 0 0
April 17, 2026 16.40 17.05 17.05 0 18 0 150.00 10.75 11.85 11.85 0 0 0
April 17, 2026 14.10 14.60 14.60 0 20 0 155.00 13.25 14.45 14.45 0 0 0
April 17, 2026 11.70 12.60 12.60 0 0 0 160.00 16.40 17.35 17.35 0 5 0
April 17, 2026 9.95 10.55 10.55 0 0 0 165.00 19.45 20.45 20.45 0 0 0
April 17, 2026 8.25 8.90 8.90 0 0 0 170.00 22.75 23.85 23.85 0 0 0
April 17, 2026 6.85 7.50 7.50 0 10 0 175.00 26.40 27.45 27.45 0 0 0
April 17, 2026 5.80 6.25 6.25 0 1 0 180.00 30.10 31.25 31.25 0 0 0
May 15, 2026 37.80 39.75 39.75 0 0 0 120.00 2.75 3.25 3.25 0 0 0
May 15, 2026 33.80 35.85 35.85 0 0 0 125.00 3.70 4.25 4.25 0 0 0
May 15, 2026 30.00 32.15 32.15 0 0 0 130.00 4.90 5.55 5.55 0 0 0
May 15, 2026 26.40 28.70 28.70 0 0 0 135.00 6.20 7.20 7.20 0 0 0
May 15, 2026 23.10 25.45 25.45 0 0 0 140.00 8.00 8.90 8.90 0 0 0
May 15, 2026 20.15 21.95 21.95 0 10 0 145.00 10.10 10.85 10.85 0 0 0
May 15, 2026 17.65 19.25 19.25 0 10 0 150.00 12.05 13.50 13.50 0 0 0
May 15, 2026 15.40 16.80 16.80 0 10 0 155.00 14.65 16.00 16.00 0 0 0
May 15, 2026 13.15 14.60 14.60 0 0 0 160.00 17.35 18.75 18.75 0 0 0
May 15, 2026 11.35 12.65 12.65 0 0 0 165.00 20.15 21.70 21.70 0 0 0
May 15, 2026 9.80 10.60 10.60 0 0 0 170.00 23.45 25.55 25.55 0 0 0
May 15, 2026 8.40 9.15 9.15 0 0 0 175.00 26.75 29.00 29.00 0 0 0
June 19, 2026 64.85 66.35 66.35 0 60 0 90.00 0.41 0.85 0.85 0 56 0
June 19, 2026 55.50 57.05 57.05 0 0 0 100.00 1.05 1.35 1.35 0 0 0
June 19, 2026 46.65 48.25 48.25 0 62 0 110.00 2.05 2.30 2.30 0 18 0
June 19, 2026 38.35 39.75 39.75 0 3 0 120.00 3.60 4.00 4.00 0 13 0
June 19, 2026 30.85 32.30 32.30 0 16 0 130.00 6.00 6.45 6.45 0 85 0
June 19, 2026 24.35 25.75 25.75 0 6 0 140.00 9.35 9.90 9.90 0 74 0
June 19, 2026 19.25 20.25 20.25 0 34 0 150.00 13.55 14.25 14.25 0 33 0
June 19, 2026 14.80 15.65 15.65 0 12 0 160.00 18.85 20.00 20.00 0 0 0
June 19, 2026 10.95 12.00 12.00 0 6 0 170.00 25.10 26.40 26.40 0 0 0
June 19, 2026 9.70 10.45 10.45 0 0 0 175.00 28.60 29.85 29.85 0 0 0
June 19, 2026 8.50 9.15 9.15 0 76 0 180.00 32.15 33.20 33.20 0 0 0
June 19, 2026 7.30 8.00 8.00 0 32 0 185.00 35.85 37.00 37.00 0 0 0
June 19, 2026 5.25 6.15 6.15 0 0 0 195.00 44.10 45.20 45.20 0 0 0
June 19, 2026 4.80 5.35 5.35 0 10 0 200.00 48.40 49.95 49.95 0 0 0
September 18, 2026 56.90 58.70 58.70 0 10 0 100.00 2.10 2.50 2.50 0 12 0
September 18, 2026 48.60 50.15 50.15 0 0 0 110.00 3.55 4.10 4.10 0 3 0
September 18, 2026 40.95 42.75 42.75 0 0 0 120.00 5.70 6.20 6.20 0 0 0
September 18, 2026 34.50 35.75 35.75 0 2 0 130.00 8.50 9.20 9.20 0 42 0
September 18, 2026 28.30 29.55 29.55 0 12 0 140.00 11.65 13.25 13.25 0 12 0
September 18, 2026 22.85 24.15 24.15 0 6 0 150.00 16.15 17.95 17.95 0 14 0
September 18, 2026 18.15 19.75 19.75 0 1 0 160.00 21.90 23.60 23.60 0 12 0
September 18, 2026 14.35 16.05 16.05 0 0 0 170.00 28.05 29.30 29.30 0 0 0
September 18, 2026 12.75 14.45 14.45 0 0 0 175.00 31.25 32.70 32.70 0 0 0
September 18, 2026 11.45 12.95 12.95 0 16 0 180.00 34.85 36.30 36.30 0 0 0
September 18, 2026 10.15 11.65 11.65 0 0 0 185.00 38.45 39.90 39.90 0 3 0
September 18, 2026 8.15 9.25 9.25 0 1 0 195.00 46.00 48.25 48.25 0 0 0
September 18, 2026 7.25 8.35 8.35 0 18 0 200.00 50.15 52.30 52.30 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.