The interest rate derivative market is closed today, November 11, 2025.

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.

NA – National Bank of Canada

Last update: November 11, 2025 at 5:40 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 158.000
  • Ask price: 159.250
  • 30-day historical volatility: 11.13%
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: 74,918
Volume: 0
Open interest: 24,903
Volume: 0
November 14, 2025 (Weekly) 0 0 16.70 0 0 0 142.00 0 0 0.10 0 11 0
November 14, 2025 (Weekly) 0 0 14.70 0 0 0 144.00 0 0 0.02 0 13 0
November 14, 2025 (Weekly) 0 0 12.70 0 0 0 146.00 0 0 0.10 0 13 0
November 14, 2025 (Weekly) 0 0 10.70 0 0 0 148.00 0 0 0.12 0 0 0
November 14, 2025 (Weekly) 0 0 8.75 0 0 0 150.00 0 0 0.14 0 12 0
November 14, 2025 (Weekly) 0 0 6.80 0 519 0 152.00 0 0 0.17 0 0 0
November 14, 2025 (Weekly) 0 0 4.85 0 13 0 154.00 0 0 0.23 0 53 0
November 14, 2025 (Weekly) 0 0 2.92 0 1,504 0 156.00 0 0 0.32 0 23 0
November 14, 2025 (Weekly) 0 0 1.33 0 2,927 0 158.00 0 0 0.78 0 48 0
November 14, 2025 (Weekly) 0 0 0.40 0 22 0 160.00 0 0 1.87 0 0 0
November 14, 2025 (Weekly) 0 0 0.09 0 13 0 162.00 0 0 3.75 0 0 0
November 14, 2025 (Weekly) 0 0 0.10 0 0 0 164.00 0 0 5.70 0 0 0
November 14, 2025 (Weekly) 0 0 0.10 0 0 0 166.00 0 0 7.70 0 0 0
November 14, 2025 (Weekly) 0 0 0.10 0 0 0 168.00 0 0 9.70 0 0 0
November 28, 2025 (Weekly) 0 0 17.00 0 0 0 142.00 0 0 0.23 0 1 0
November 28, 2025 (Weekly) 0 0 15.05 0 0 0 144.00 0 0 0.27 0 0 0
November 28, 2025 (Weekly) 0 0 13.10 0 0 0 146.00 0 0 0.31 0 2 0
November 28, 2025 (Weekly) 0 0 11.15 0 0 0 148.00 0 0 0.37 0 2 0
November 28, 2025 (Weekly) 0 0 9.25 0 5 0 150.00 0 0 0.40 0 2 0
November 28, 2025 (Weekly) 0 0 7.35 0 0 0 152.00 0 0 0.52 0 11 0
November 28, 2025 (Weekly) 0 0 5.50 0 0 0 154.00 0 0 0.71 0 22 0
November 28, 2025 (Weekly) 0 0 3.85 0 1,035 0 156.00 0 0 1.11 0 63 0
November 28, 2025 (Weekly) 0 0 2.42 0 38 0 158.00 0 0 1.74 0 24 0
November 28, 2025 (Weekly) 0 0 1.37 0 2,563 0 160.00 0 0 2.70 0 7 0
November 28, 2025 (Weekly) 0 0 0.69 0 2,007 0 162.00 0 0 4.05 0 0 0
November 28, 2025 (Weekly) 0 0 0.31 0 30 0 164.00 0 0 5.85 0 0 0
November 28, 2025 (Weekly) 0 0 0.14 0 0 0 166.00 0 0 7.70 0 0 0
November 28, 2025 (Weekly) 0 0 0.13 0 0 0 168.00 0 0 9.70 0 0 0
December 5, 2025 (Weekly) 0 0 15.45 0 0 0 144.00 0 0 0.56 0 0 0
December 5, 2025 (Weekly) 0 0 13.55 0 0 0 146.00 0 0 0.66 0 0 0
December 5, 2025 (Weekly) 0 0 11.65 0 0 0 148.00 0 0 0.79 0 0 0
December 5, 2025 (Weekly) 0 0 9.85 0 0 0 150.00 0 0 0.96 0 0 0
December 5, 2025 (Weekly) 0 0 8.10 0 0 0 152.00 0 0 1.22 0 0 0
December 5, 2025 (Weekly) 0 0 6.45 0 0 0 154.00 0 0 1.60 0 0 0
December 5, 2025 (Weekly) 0 0 4.95 0 0 0 156.00 0 0 2.11 0 1 0
December 5, 2025 (Weekly) 0 0 3.65 0 7 0 158.00 0 0 2.82 0 70 0
December 5, 2025 (Weekly) 0 0 2.54 0 0 0 160.00 0 0 3.75 0 0 0
December 5, 2025 (Weekly) 0 0 1.69 0 14 0 162.00 0 0 4.95 0 0 0
December 5, 2025 (Weekly) 0 0 1.06 0 21 0 164.00 0 0 6.35 0 0 0
December 5, 2025 (Weekly) 0 0 0.63 0 1,700 0 166.00 0 0 8.00 0 0 0
December 5, 2025 (Weekly) 0 0 0.38 0 0 0 168.00 0 0 9.80 0 0 0
December 12, 2025 (Weekly) 0 0 13.70 0 0 0 146.00 0 0 0.76 0 0 0
December 12, 2025 (Weekly) 0 0 11.85 0 0 0 148.00 0 0 0.89 0 0 0
December 12, 2025 (Weekly) 0 0 10.05 0 0 0 150.00 0 0 1.10 0 0 0
December 12, 2025 (Weekly) 0 0 8.30 0 0 0 152.00 0 0 1.40 0 0 0
December 12, 2025 (Weekly) 0 0 6.70 0 0 0 154.00 0 0 1.79 0 0 0
December 12, 2025 (Weekly) 0 0 5.20 0 0 0 156.00 0 0 2.32 0 0 0
December 12, 2025 (Weekly) 0 0 3.90 0 0 0 158.00 0 0 3.05 0 0 0
December 12, 2025 (Weekly) 0 0 2.80 0 0 0 160.00 0 0 3.95 0 0 0
December 12, 2025 (Weekly) 0 0 1.92 0 0 0 162.00 0 0 5.10 0 0 0
December 12, 2025 (Weekly) 0 0 1.26 0 0 0 164.00 0 0 6.50 0 0 0
December 12, 2025 (Weekly) 0 0 0.78 0 1,600 0 166.00 0 0 8.05 0 0 0
December 12, 2025 (Weekly) 0 0 0.47 0 0 0 168.00 0 0 9.90 0 0 0
December 24, 2025 (Weekly) 0 0 13.05 0 0 0 148.00 0 0 1.29 0 0 0
December 24, 2025 (Weekly) 0 0 10.95 0 0 0 150.00 0 0 1.50 0 0 0
December 24, 2025 (Weekly) 0 0 9.25 0 0 0 152.00 0 0 1.80 0 0 0
December 24, 2025 (Weekly) 0 0 7.65 0 0 0 154.00 0 0 2.20 0 0 0
December 24, 2025 (Weekly) 0 0 6.25 0 0 0 156.00 0 0 2.89 0 0 0
December 24, 2025 (Weekly) 0 0 4.75 0 0 0 158.00 0 0 3.65 0 0 0
December 24, 2025 (Weekly) 0 0 3.65 0 0 0 160.00 0 0 4.50 0 0 0
December 24, 2025 (Weekly) 0 0 2.89 0 0 0 162.00 0 0 5.60 0 0 0
December 24, 2025 (Weekly) 0 0 1.79 0 0 0 164.00 0 0 7.05 0 0 0
December 24, 2025 (Weekly) 0 0 1.29 0 0 0 166.00 0 0 8.55 0 30 0
November 21, 2025 0 0 59.20 0 0 0 100.00 0 0 0.10 0 13 0
November 21, 2025 0 0 54.20 0 0 0 105.00 0 0 0.10 0 0 0
November 21, 2025 0 0 49.15 0 0 0 110.00 0 0 0.10 0 20 0
November 21, 2025 0 0 44.25 0 0 0 115.00 0 0 0.10 0 10 0
November 21, 2025 0 0 38.75 0 3 0 120.00 0 0 0.10 0 9 0
November 21, 2025 0 0 33.75 0 3 0 125.00 0 0 0.10 0 149 0
November 21, 2025 0 0 28.75 0 1 0 130.00 0 0 0.08 0 231 0
November 21, 2025 0 0 23.75 0 20 0 135.00 0 0 0.07 0 193 0
November 21, 2025 0 0 18.80 0 6 0 140.00 0 0 0.10 0 160 0
November 21, 2025 0 0 14.85 0 0 0 144.00 0 0 0.16 0 0 0
November 21, 2025 0 0 13.85 0 116 0 145.00 0 0 0.17 0 1,308 0
November 21, 2025 0 0 12.90 0 0 0 146.00 0 0 0.20 0 0 0
November 21, 2025 0 0 10.95 0 0 0 148.00 0 0 0.23 0 0 0
November 21, 2025 4.80 0 8.95 0 149 0 150.00 0 0 0.27 0 357 0
November 21, 2025 0 0 7.05 0 0 0 152.00 0 0 0.31 0 74 0
November 21, 2025 0 0 5.15 0 0 0 154.00 0 0 0.43 0 90 0
November 21, 2025 0 0 4.20 0 8,051 0 155.00 0 0 0.54 0 88 0
November 21, 2025 0 0 3.40 0 25 0 156.00 0 0 0.73 0 1 0
November 21, 2025 0 0 1.93 0 4,419 0 158.00 0 0 1.29 0 69 0
November 21, 2025 0 0 0.90 0 3,125 0 160.00 0 0 2.29 0 10 0
November 21, 2025 0 0 0.35 0 1,886 0 162.00 0 0 3.85 0 0 0
November 21, 2025 0 0 0.17 0 206 0 164.00 0 0 5.75 0 0 0
November 21, 2025 0 0 0.14 0 131 0 165.00 0 0 6.70 0 0 0
November 21, 2025 0 0 0.11 0 0 0 166.00 0 0 7.70 0 0 0
November 21, 2025 0 0 0.10 0 0 0 168.00 0 0 9.70 0 0 0
November 21, 2025 0 0 0.10 0 0 0 170.00 0 0 11.70 0 0 0
November 21, 2025 0 0 0.10 0 0 0 175.00 0 0 16.70 0 0 0
November 21, 2025 0 0 0.10 0 0 0 180.00 0 0 21.70 0 0 0
November 21, 2025 0 0 0.10 0 0 0 185.00 0 0 26.75 0 0 0
December 19, 2025 0 0 69.40 0 0 0 90.00 0 0 0.11 0 63 0
December 19, 2025 0 0 64.50 0 0 0 95.00 0 0 0.10 0 1 0
December 19, 2025 0 0 59.45 0 0 0 100.00 0 0 0.11 0 142 0
December 19, 2025 0 0 54.55 0 0 0 105.00 0 0 0.10 0 0 0
December 19, 2025 0 0 49.55 0 0 0 110.00 0 0 0.10 0 82 0
December 19, 2025 0 0 44.60 0 0 0 115.00 0 0 0.14 0 83 0
December 19, 2025 0 0 39.15 0 21 0 120.00 0 0 0.20 0 164 0
December 19, 2025 0 0 34.25 0 3 0 125.00 0 0 0.27 0 11 0
December 19, 2025 0 0 29.30 0 92 0 130.00 0 0 0.37 0 293 0
December 19, 2025 0 0 24.45 0 23 0 135.00 0 0 0.46 0 63 0
December 19, 2025 0 0 19.60 0 124 0 140.00 0 0 0.59 0 136 0
December 19, 2025 0 0 14.80 0 361 0 145.00 0.44 0 0.78 0 213 0
December 19, 2025 3.15 0 10.25 0 746 0 150.00 0 1.17 1.17 0 162 0
December 19, 2025 0 0 6.15 0 313 0 155.00 0 0 2.19 0 167 0
December 19, 2025 0 0 3.05 0 4,062 0 160.00 0 0 4.25 0 50 0
December 19, 2025 0 0 1.17 0 191 0 165.00 0 0 7.30 0 7 0
December 19, 2025 0 0 0.35 0 108 0 170.00 0 0 11.75 0 0 0
December 19, 2025 0 0 0.14 0 0 0 175.00 0 0 16.70 0 0 0
December 19, 2025 0 0 0.11 0 0 0 180.00 0 0 21.70 0 0 0
December 19, 2025 0 0 0.10 0 0 0 185.00 0 0 26.80 0 0 0
December 19, 2025 0 0 0.10 0 0 0 190.00 0 0 31.70 0 0 0
December 19, 2025 0 0 0.10 0 0 0 195.00 0 0 36.70 0 0 0
January 16, 2026 0 0 99.35 0 2 0 60.00 0 0 0.04 0 316 0
January 16, 2026 0 0 79.45 0 7 0 80.00 0 0 0.05 0 327 0
January 16, 2026 0 0 69.40 0 0 0 90.00 0 0 0.08 0 477 0
January 16, 2026 0 0 59.30 0 1 0 100.00 0 0 0.16 0 670 0
January 16, 2026 0 0 49.40 0 10 0 110.00 0 0.25 0.21 0 218 0
January 16, 2026 0 0 44.40 0 21 0 115.00 0 0 0.31 0 108 0
January 16, 2026 0 0 39.25 0 363 0 120.00 0 0 0.41 0 113 0
January 16, 2026 0 0 34.30 0 0 0 125.00 0 0 0.45 0 18 0
January 16, 2026 0 0 29.40 0 304 0 130.00 0 0 0.60 0 146 0
January 16, 2026 0 0 24.55 0 1 0 135.00 0 0 0.71 0 158 0
January 16, 2026 0 0 19.70 0 122 0 140.00 0 0 0.88 0 563 0
January 16, 2026 0 0 15.00 0 100 0 145.00 0 0 1.20 0 299 0
January 16, 2026 0 0 10.45 0 202 0 150.00 0 0 1.89 0 109 0
January 16, 2026 0 0 6.50 0 87 0 155.00 0 0 3.10 0 117 0
January 16, 2026 0 0 3.50 0 55 0 160.00 0 0 5.35 0 0 0
January 16, 2026 0 0 1.52 0 67 0 165.00 0 0 8.50 0 0 0
January 16, 2026 0 0 0.55 0 60 0 170.00 0 0 12.75 0 0 0
January 16, 2026 0 0 0.22 0 0 0 175.00 0 0 17.45 0 0 0
January 16, 2026 0 0 0.12 0 0 0 180.00 0 0 22.30 0 0 0
January 16, 2026 0 0 0.24 0 0 0 185.00 0 0 27.40 0 0 0
January 16, 2026 0 0 0.10 0 0 0 190.00 0 0 32.25 0 0 0
January 16, 2026 0 0 0.10 0 0 0 195.00 0 0 37.20 0 0 0
January 16, 2026 0 0 0.24 0 0 0 200.00 0 0 42.30 0 0 0
February 20, 2026 0 0 44.75 0 1 0 115.00 0 0 0.47 0 8 0
February 20, 2026 0 0 39.35 0 0 0 120.00 0 0 0.58 0 24 0
February 20, 2026 0 0 34.55 0 0 0 125.00 0 0 0.70 0 2 0
February 20, 2026 0 0 29.70 0 0 0 130.00 0 0 0.84 0 0 0
February 20, 2026 0 0 24.85 0 0 0 135.00 0 0 0.99 0 5 0
February 20, 2026 0 0 20.15 0 1 0 140.00 0 0 1.28 0 40 0
February 20, 2026 0 0 15.55 0 14 0 145.00 0 0 1.75 0 0 0
February 20, 2026 0 0 11.10 0 33 0 150.00 0 0 2.59 0 16 0
February 20, 2026 0 0 7.40 0 27 0 155.00 0 0 3.95 0 0 0
February 20, 2026 0 0 4.45 0 54 0 160.00 0 0 6.10 0 0 0
February 20, 2026 0 0 2.36 0 52 0 165.00 0 0 9.10 0 0 0
February 20, 2026 0 0 1.09 0 10 0 170.00 0 0 13.10 0 0 0
February 20, 2026 0 0 0.45 0 5 0 175.00 0 0 17.60 0 0 0
February 20, 2026 0 0 0.21 0 0 0 180.00 0 0 22.40 0 0 0
February 20, 2026 0 0 0.13 0 0 0 185.00 0 0 27.50 0 0 0
February 20, 2026 0 0 0.10 0 0 0 190.00 0 0 32.35 0 0 0
February 20, 2026 0 0 0.10 0 0 0 195.00 0 0 37.30 0 0 0
March 20, 2026 0 0 69.55 0 0 0 90.00 0 0 0.21 0 134 0
March 20, 2026 0 0 64.60 0 0 0 95.00 0 0 0.27 0 0 0
March 20, 2026 0 0 59.65 0 0 0 100.00 0 0 0.36 0 67 0
March 20, 2026 0 0 49.80 0 0 0 110.00 0 0 0.60 0 71 0
March 20, 2026 0 0 39.65 0 57 0 120.00 0.10 0 0.83 0 71 0
March 20, 2026 0 0 34.85 0 0 0 125.00 0 0 0.98 0 0 0
March 20, 2026 0 0 30.05 0 3 0 130.00 0 0 1.13 0 33 0
March 20, 2026 0 0 25.35 0 0 0 135.00 0 0 1.39 0 17 0
March 20, 2026 0 0 20.65 0 43 0 140.00 0 0 1.75 0 84 0
March 20, 2026 0 0 16.10 0 12 0 145.00 0 0 2.36 0 11 0
March 20, 2026 0.10 0 12.05 0 504 0 150.00 0 0 3.30 0 100 0
March 20, 2026 0 0 8.45 0 31 0 155.00 0 0 4.70 0 7 0
March 20, 2026 0 0 5.50 0 50 0 160.00 0 0 6.80 0 4 0
March 20, 2026 0 0 3.25 0 2 0 165.00 0 0 9.70 0 0 0
March 20, 2026 0 0 1.73 0 51 0 170.00 0 0 13.35 0 0 0
March 20, 2026 0 0 0.82 0 40 0 175.00 0 0 17.90 0 0 0
March 20, 2026 0 0 0.36 0 0 0 180.00 0 0 22.60 0 0 0
March 20, 2026 0 0 0.19 0 0 0 185.00 0 0 27.40 0 0 0
March 20, 2026 0 0 0.13 0 0 0 190.00 0 0 32.35 0 0 0
March 20, 2026 0 0 0.10 0 0 0 195.00 0 0 37.35 0 0 0
April 17, 2026 0 0 39.75 0 0 0 120.00 0 0 1.04 0 0 0
April 17, 2026 0 0 34.90 0 0 0 125.00 0 0 1.22 0 0 0
April 17, 2026 0 0 30.10 0 0 0 130.00 0 0 1.41 0 0 0
April 17, 2026 0 0 25.45 0 0 0 135.00 0 0 1.73 0 12 0
April 17, 2026 0 0 20.90 0 0 0 140.00 0 0 2.20 0 0 0
April 17, 2026 0 0 16.35 0 0 0 145.00 0 0 2.93 0 0 0
April 17, 2026 0 0 12.30 0 0 0 150.00 0 0 4.00 0 0 0
April 17, 2026 0 0 8.80 0 1 0 155.00 0 0 5.55 0 0 0
April 17, 2026 0 0 5.85 0 0 0 160.00 0 0 7.70 0 0 0
April 17, 2026 0 0 3.60 0 7 0 165.00 0 0 10.55 0 0 0
April 17, 2026 0 0 2.01 0 0 0 170.00 0 0 14.05 0 20 0
April 17, 2026 0 0 1.01 0 11 0 175.00 0 0 18.30 0 0 0
April 17, 2026 0 0 0.47 0 50 0 180.00 0 0 22.85 0 0 0
April 17, 2026 0 0 0.24 0 0 0 185.00 0 0 27.65 0 0 0
April 17, 2026 0 0 0.14 0 0 0 190.00 0 0 32.40 0 0 0
April 17, 2026 0 0 0.11 0 0 0 195.00 0 0 37.40 0 0 0
June 19, 2026 0 0 50.00 0 0 0 110.00 0 0 1.08 0 80 0
June 19, 2026 0 0 40.10 0 0 0 120.00 0 0 1.43 0 26 0
June 19, 2026 0 0 30.70 0 0 0 130.00 0 0 1.94 0 235 0
June 19, 2026 0 38.50 21.70 0 15 0 140.00 0 0 3.05 0 25 0
June 19, 2026 0 0 13.50 0 54 0 150.00 0 0 5.05 0 0 0
June 19, 2026 0 0 7.25 0 521 0 160.00 0 0 8.85 0 0 0
June 19, 2026 0 0 3.20 0 50 0 170.00 0 0 14.90 0 0 0
June 19, 2026 0 0 1.06 0 15 0 180.00 0 0 23.30 0 0 0
June 19, 2026 0 0 0.33 0 20 0 190.00 0 0 32.55 0 0 0
September 18, 2026 0 0 40.40 0 0 0 120.00 0 2.30 1.97 0 65 0
September 18, 2026 0 0 31.20 0 0 0 130.00 0 0 2.75 0 0 0
September 18, 2026 0 0 22.30 0 0 0 140.00 0 0 4.15 0 0 0
September 18, 2026 0 0 14.75 0 17 0 150.00 0 0 6.55 0 15 0
September 18, 2026 0 0 8.70 0 0 0 160.00 0 0 10.50 0 0 0
September 18, 2026 0 0 4.50 0 10 0 170.00 0 0 16.30 0 0 0
September 18, 2026 0 0 1.93 0 12 0 180.00 0 0 24.20 0 0 0
September 18, 2026 0 0 0.72 0 0 0 190.00 0 0 33.10 0 0 0
December 18, 2026 0 0 40.75 0 0 0 120.00 0 0 2.59 0 21 0
December 18, 2026 0 0 31.75 0 0 0 130.00 0 0 3.60 0 22 0
December 18, 2026 0 0 23.15 0 0 0 140.00 0 0 5.25 0 42 0
December 18, 2026 0 0 15.85 0 36 0 150.00 0 0 7.90 0 0 0
December 18, 2026 0 0 9.95 0 0 0 160.00 0 0 11.95 0 0 0
December 18, 2026 0 0 5.70 0 38 0 170.00 0 0 17.60 0 0 0
December 18, 2026 0 0 2.86 0 0 0 180.00 0 0 24.80 0 0 0
January 15, 2027 0 0 79.70 0 4 0 80.00 0.01 0 0.99 0 2,176 0
January 15, 2027 0 0 69.80 0 2 0 90.00 0 1.15 1.15 0 47 0
January 15, 2027 0 0 59.95 0 6 0 100.00 0 2.00 1.72 0 5,303 0
January 15, 2027 0 0 50.15 0 0 0 110.00 0 0 2.11 0 0 0
January 15, 2027 0 0 40.75 0 181 0 120.00 0 0 2.83 0 52 0
January 15, 2027 0 0 35.95 0 5,524 0 125.00 0 0 3.30 0 2,080 0
January 15, 2027 0 0 31.80 0 63 0 130.00 0 0 3.90 0 3,526 0
January 15, 2027 0 0 27.25 0 20 0 135.00 0 0 4.70 0 12 0
January 15, 2027 0 0 23.25 0 174 0 140.00 0 0 5.70 0 209 0
January 15, 2027 0 0 19.45 0 518 0 145.00 0 0 6.85 0 643 0
January 15, 2027 0 0 16.00 0 13,597 0 150.00 0 0 8.35 0 778 0
January 15, 2027 0.10 0 10.05 0 2,788 0 160.00 0 21.50 12.50 0 309 0
January 15, 2027 0 0 3.10 0 10,506 0 180.00 0 0 25.20 0 0 0
January 15, 2027 0 0 0.69 0 11 0 200.00 0 0 42.95 0 0 0
January 21, 2028 0 0 60.40 0 14 0 100.00 0 4.00 3.55 0 24 0
January 21, 2028 0 0 42.55 0 2 0 120.00 4.65 0 5.70 0 2 0
January 21, 2028 0 0 26.60 0 2 0 140.00 0 0 9.80 0 15 0
January 21, 2028 0 0 14.25 0 9 0 160.00 0 0 16.90 0 3 0
January 21, 2028 0 0 6.65 0 10 0 180.00 0 0 28.95 0 1 0
January 21, 2028 0.57 0 2.86 0 35 0 200.00 0 0 44.55 0 0 0