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

RBA – RB Global Inc.

Last update: November 16, 2025 at 8:57 a.m.   (Real-time)

  • Last price: 142.520
  • Net change: 1.200
  • Bid price: 137.000
  • Ask price: 150.000
  • 30-day historical volatility: 25.40%
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: 1,603
Volume: 232
Open interest: 1,980
Volume: 1
November 21, 2025 42.00 42.95 42.95 0 0 0 100.00 0 0.49 0.49 0 0 0
November 21, 2025 37.00 37.95 37.95 0 0 0 105.00 0 0.49 0.49 0 0 0
November 21, 2025 32.00 33.15 33.15 0 0 0 110.00 0 0.49 0.49 0 0 0
November 21, 2025 27.00 28.15 28.15 0 0 0 115.00 0 0.49 0.49 0 0 0
November 21, 2025 22.00 23.15 23.15 0 0 0 120.00 0 0.49 0.49 0 30 0
November 21, 2025 17.05 18.15 18.15 0 0 0 125.00 0 0.49 0.49 0 12 0
November 21, 2025 16.05 17.20 17.20 0 0 0 126.00 0 0.49 0.49 0 0 0
November 21, 2025 14.05 15.20 15.20 0 0 0 128.00 0 0.49 0.49 0 22 0
November 21, 2025 12.10 13.20 13.20 0 0 0 130.00 0 0.49 0.49 0 11 0
November 21, 2025 10.25 11.25 11.25 0 0 0 132.00 0.01 0.49 0.49 0 10 0
November 21, 2025 8.25 9.35 9.35 0 0 0 134.00 0.04 0.33 0.33 0 0 0
November 21, 2025 7.35 8.35 8.35 0 0 0 135.00 0.18 0.39 0.39 0 786 0
November 21, 2025 6.45 7.45 7.45 0 0 0 136.00 0.13 0.47 0.47 0 7 0
November 21, 2025 4.80 5.40 5.40 0 0 0 138.00 0.35 0.75 0.75 0 7 0
November 21, 2025 3.20 3.80 3.80 0 24 0 140.00 0.75 1.10 1.10 0 40 0
November 21, 2025 2.00 2.40 2.40 0 3 0 142.00 1.40 1.80 1.80 0 0 0
November 21, 2025 1.00 1.40 1.40 0 0 0 144.00 2.40 2.85 2.85 0 0 0
November 21, 2025 0.65 1.10 1.05 0 23 0 145.00 2.95 3.65 3.65 0 30 0
November 21, 2025 0.41 0.80 0.80 0 0 0 146.00 3.80 4.35 4.35 0 0 0
November 21, 2025 0.13 0.49 0.49 0 30 0 148.00 5.25 6.25 6.25 0 0 0
November 21, 2025 0.01 0.49 0.49 0 31 0 150.00 7.05 8.15 8.15 0 9 0
November 21, 2025 0.01 0.49 0.49 0 0 0 152.00 9.05 10.05 10.05 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 154.00 11.00 12.10 12.10 0 0 0
November 21, 2025 0 0.49 0.49 0 206 1 155.00 11.90 13.05 13.05 0 7 0
November 21, 2025 0 0.49 0.49 0 0 0 156.00 12.90 14.10 14.10 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 158.00 14.90 16.10 16.10 0 0 0
November 21, 2025 0 0.49 0.49 0 30 0 160.00 16.90 18.10 18.10 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 165.00 21.90 23.10 23.10 0 0 0
November 21, 2025 0 0.49 0.49 0 31 0 170.00 26.90 28.10 28.10 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 175.00 31.90 33.10 33.10 0 0 0
November 21, 2025 0 0.49 0.49 0 7 0 180.00 36.90 38.10 38.10 0 0 0
November 21, 2025 0 0.49 0.49 0 0 0 185.00 41.90 43.10 43.10 0 0 0
December 19, 2025 42.20 43.00 43.00 0 8 0 100.00 0 0.41 0.41 0 30 0
December 19, 2025 37.20 38.05 38.05 0 0 0 105.00 0.01 0.43 0.43 0 0 0
December 19, 2025 32.20 33.05 33.05 0 10 0 110.00 0.01 0.45 0.45 0 7 0
December 19, 2025 27.25 28.10 28.10 0 0 0 115.00 0.02 0.49 0.49 0 0 0
December 19, 2025 22.40 23.20 23.20 0 0 0 120.00 0.04 0.49 0.49 0 30 0
December 19, 2025 17.50 18.35 18.35 0 0 0 125.00 0.32 0.60 0.60 0 1 0
December 19, 2025 16.55 17.40 17.40 0 0 0 126.00 0.36 0.65 0.65 0 0 0
December 19, 2025 14.75 15.55 15.55 0 0 0 128.00 0.55 0.80 0.80 0 0 0
December 19, 2025 12.95 13.75 13.75 0 30 0 130.00 0.70 1.00 1.00 0 104 0
December 19, 2025 11.15 12.00 12.00 0 0 0 132.00 0.85 1.25 1.25 0 7 0
December 19, 2025 9.50 10.30 10.30 0 0 0 134.00 1.20 1.55 1.55 0 24 0
December 19, 2025 8.70 9.50 9.50 0 0 0 135.00 1.35 1.75 1.75 0 0 0
December 19, 2025 8.00 8.75 8.75 0 0 0 136.00 1.60 2.05 2.05 0 0 0
December 19, 2025 6.55 7.35 7.10 0 0 0 138.00 2.10 2.55 2.55 0 1 1
December 19, 2025 5.25 5.80 5.80 0 30 0 140.00 2.75 3.25 3.25 0 21 0
December 19, 2025 4.05 4.60 4.60 0 0 0 142.00 3.60 4.05 4.05 0 10 0
December 19, 2025 3.05 3.60 3.60 0 0 0 144.00 4.55 5.05 5.05 0 0 0
December 19, 2025 2.55 3.25 3.25 0 30 0 145.00 5.10 5.65 5.65 0 17 0
December 19, 2025 2.20 2.85 2.85 0 0 0 146.00 5.70 6.25 6.25 0 0 0
December 19, 2025 1.65 2.10 2.00 0 0 0 148.00 7.05 7.85 7.85 0 0 0
December 19, 2025 1.15 1.55 1.55 0.05 100 201 150.00 8.50 9.35 9.35 0 5 0
December 19, 2025 0.75 1.15 1.15 0 0 0 152.00 10.15 10.95 10.95 0 0 0
December 19, 2025 0.50 0.85 0.85 0 0 0 154.00 11.75 12.85 12.85 0 0 0
December 19, 2025 0.45 0.75 0.75 0 20 0 155.00 12.70 13.65 13.65 0 20 0
December 19, 2025 0.37 0.65 0.65 0 0 0 156.00 13.50 14.70 14.70 0 0 0
December 19, 2025 0.25 0.60 0.60 0 0 0 158.00 15.40 16.55 16.55 0 0 0
December 19, 2025 0.02 0.49 0.49 0 2 0 160.00 17.35 18.45 18.45 0 10 0
December 19, 2025 0.01 0.45 0.45 0 14 0 165.00 22.30 23.30 23.30 0 24 0
December 19, 2025 0 0.41 0.41 0 10 0 170.00 27.25 28.25 28.25 0 23 0
December 19, 2025 0 0.40 0.40 0 1 0 175.00 32.35 33.25 33.25 0 0 0
December 19, 2025 0 0.40 0.40 0 75 0 180.00 37.35 38.25 38.25 0 10 0
December 19, 2025 0 0.38 0.38 0 0 0 185.00 42.35 43.25 43.25 0 0 0
January 16, 2026 42.35 43.15 43.15 0 4 0 100.00 0.01 0.39 0.39 0 0 0
January 16, 2026 37.40 38.20 38.20 0 0 0 105.00 0.02 0.45 0.45 0 0 0
January 16, 2026 32.55 33.25 33.30 0 0 0 110.00 0.02 0.50 0.50 0 0 0
January 16, 2026 27.70 28.45 28.45 0 0 0 115.00 0.16 0.55 0.55 0 0 0
January 16, 2026 23.00 23.75 23.75 0 19 0 120.00 0.41 0.75 0.75 0 0 0
January 16, 2026 18.35 19.15 19.15 0 0 0 125.00 0.80 1.05 1.05 0 70 0
January 16, 2026 14.10 14.70 14.70 0 22 0 130.00 1.35 1.70 1.70 0 41 0
January 16, 2026 10.10 10.80 10.80 0 10 0 135.00 2.35 2.75 2.75 0 19 0
January 16, 2026 6.80 7.30 7.30 0 20 0 140.00 3.95 4.40 4.40 0 40 0
January 16, 2026 4.15 4.70 4.70 0 0 0 145.00 6.25 6.75 6.75 0 0 0
January 16, 2026 2.25 2.75 2.75 0 47 0 150.00 9.45 10.10 10.10 0 0 0
January 16, 2026 1.20 1.55 1.55 0 0 0 155.00 13.30 13.85 13.85 0 10 0
January 16, 2026 0.55 0.90 0.90 0 40 0 160.00 17.55 18.60 18.60 0 0 0
January 16, 2026 0.18 0.60 0.60 0 20 0 165.00 22.30 23.40 23.40 0 0 0
January 16, 2026 0.02 0.43 0.43 0 0 0 170.00 27.25 28.30 28.30 0 0 0
January 16, 2026 0.01 0.37 0.37 0 0 0 175.00 32.20 33.25 33.25 0 0 0
January 16, 2026 0 0.34 0.34 0 0 0 180.00 37.30 38.25 38.25 0 0 0
January 16, 2026 0 0.31 0.31 0 0 0 185.00 42.15 43.30 43.30 0 0 0
February 20, 2026 42.60 43.80 43.80 0 0 0 100.00 0.02 0.50 0.50 0 0 0
February 20, 2026 37.80 38.95 38.95 0 0 0 105.00 0.21 0.65 0.65 0 0 0
February 20, 2026 33.00 34.20 34.20 0 0 0 110.00 0.41 0.90 0.90 0 0 0
February 20, 2026 28.35 29.50 29.50 0 10 0 115.00 0.75 1.20 1.20 0 2 0
February 20, 2026 23.85 24.95 24.95 -0.65 0 10 120.00 1.15 1.60 1.60 0 20 0
February 20, 2026 19.50 21.15 21.15 0 0 0 125.00 1.85 2.30 2.30 0 0 0
February 20, 2026 15.50 17.15 17.15 0 10 0 130.00 2.80 3.35 3.35 0 0 0
February 20, 2026 11.85 13.45 13.45 0 0 0 135.00 4.20 4.70 4.70 0 10 0
February 20, 2026 8.80 9.85 9.85 0 30 0 140.00 5.90 6.60 6.60 0 0 0
February 20, 2026 6.15 7.25 7.25 0 28 0 145.00 8.30 9.00 9.00 0 0 0
February 20, 2026 4.30 5.05 5.05 0 0 0 150.00 11.20 12.25 12.25 0 10 0
February 20, 2026 2.90 3.55 3.55 0 0 0 155.00 14.65 15.90 15.90 0 0 0
February 20, 2026 1.90 2.35 2.35 0 0 0 160.00 18.55 19.85 19.85 0 40 0
February 20, 2026 1.20 1.65 1.65 0 10 0 165.00 23.00 24.65 24.65 0 20 0
February 20, 2026 0.70 1.15 1.15 0 0 0 170.00 27.50 28.75 28.75 0 0 0
February 20, 2026 0.31 0.80 0.80 0 0 0 175.00 32.30 33.50 33.50 0 0 0
February 20, 2026 0.11 0.60 0.60 0 0 0 180.00 37.20 38.40 38.40 0 0 0
February 20, 2026 0.02 0.50 0.50 0 0 0 185.00 42.35 43.40 43.40 0 0 0
March 20, 2026 43.05 44.25 44.25 0 0 0 100.00 0.25 0.55 0.55 0 40 0
March 20, 2026 38.30 39.30 39.30 0 0 0 105.00 0.43 0.75 0.75 0 0 0
March 20, 2026 33.60 34.60 34.60 0 0 0 110.00 0.75 1.05 1.05 0 7 0
March 20, 2026 29.05 30.05 30.05 0 0 0 115.00 1.15 1.45 1.45 0 17 0
March 20, 2026 24.80 25.60 25.60 0 50 0 120.00 1.70 2.05 2.05 0 27 0
March 20, 2026 20.55 21.45 21.45 0 0 0 125.00 2.45 2.90 2.90 0 0 0
March 20, 2026 16.70 17.65 17.65 0 10 0 130.00 3.50 4.00 4.00 0 0 0
March 20, 2026 13.25 13.80 13.80 0 10 0 135.00 4.90 5.50 5.50 0 27 0
March 20, 2026 10.10 10.70 10.70 0 30 0 140.00 6.80 7.40 7.40 0 46 0
March 20, 2026 7.50 8.00 8.00 0 0 0 145.00 9.20 9.80 9.80 0 0 0
March 20, 2026 5.50 6.00 6.00 0 56 0 150.00 12.05 12.75 12.80 0 0 0
March 20, 2026 3.80 4.30 4.30 0 11 0 155.00 15.45 16.55 16.55 0 0 0
March 20, 2026 2.60 3.10 3.10 0 20 0 160.00 19.25 20.35 20.35 0 30 0
March 20, 2026 1.80 2.15 2.15 0 0 0 165.00 23.40 24.45 24.45 0 0 0
March 20, 2026 1.20 1.55 1.55 0 10 0 170.00 27.70 29.00 29.00 0 20 0
March 20, 2026 0.80 1.15 1.15 0 0 0 175.00 32.40 33.75 33.75 0 0 0
March 20, 2026 0.46 0.85 0.85 0 95 0 180.00 37.25 38.60 38.60 0 0 0
March 20, 2026 0.28 0.65 0.65 0 0 0 185.00 42.15 43.55 43.55 0 0 0
March 20, 2026 0.03 0.49 0.49 0 0 0 200.00 57.10 58.50 58.50 0 0 0
April 17, 2026 43.10 44.20 44.25 0 0 0 100.00 0.41 0.80 0.80 0 0 0
April 17, 2026 38.40 39.50 39.55 0 0 0 105.00 0.65 1.00 1.00 0 30 0
April 17, 2026 33.80 34.95 34.95 0 0 0 110.00 1.00 1.30 1.30 0 0 0
April 17, 2026 29.70 30.55 30.55 0 0 0 115.00 1.45 1.80 1.80 0 0 0
April 17, 2026 25.35 26.40 26.40 0 0 0 120.00 2.10 2.50 2.50 0 0 0
April 17, 2026 21.25 22.35 22.35 0 0 0 125.00 2.90 3.40 3.40 0 0 0
April 17, 2026 17.40 18.45 18.45 0 0 0 130.00 4.00 4.60 4.60 0 0 0
April 17, 2026 14.15 14.75 14.75 0 0 0 135.00 5.45 6.15 6.20 0 0 0
April 17, 2026 10.95 11.70 11.70 0 0 0 140.00 7.40 8.10 8.10 0 10 0
April 17, 2026 8.35 9.00 9.00 0 10 0 145.00 9.80 10.40 10.40 0 0 0
April 17, 2026 6.25 6.90 6.90 0 0 0 150.00 12.65 13.55 13.55 0 0 0
April 17, 2026 4.60 5.20 5.20 0 0 0 155.00 15.90 16.90 16.90 0 0 0
April 17, 2026 3.30 3.80 3.80 0 0 0 160.00 19.60 20.75 20.75 0 20 0
April 17, 2026 2.30 2.80 2.80 0 0 0 165.00 23.65 25.00 25.00 0 10 0
April 17, 2026 1.65 2.05 2.05 0 0 0 170.00 27.85 29.65 29.65 0 0 0
June 19, 2026 53.50 55.00 55.00 0 0 0 90.00 0.50 0.80 0.80 0 0 0
June 19, 2026 43.95 45.50 45.50 0 51 0 100.00 0.95 1.25 1.25 0 0 0
June 19, 2026 35.00 36.40 36.40 0 0 0 110.00 1.80 2.10 2.10 0 0 0
June 19, 2026 26.50 28.10 28.10 0 0 0 120.00 3.20 3.75 3.75 0 0 0
June 19, 2026 19.05 20.30 20.30 0 40 0 130.00 5.55 6.25 6.25 0 0 0
June 19, 2026 12.95 13.95 13.95 0 7 0 140.00 9.20 9.90 9.90 0 0 0
June 19, 2026 8.50 9.20 9.20 0 59 0 150.00 14.30 15.35 15.35 0 20 0
June 19, 2026 5.15 5.80 5.80 0 21 20 160.00 21.05 21.95 22.00 0 0 0
June 19, 2026 2.95 3.65 3.65 0 10 0 170.00 28.65 30.35 30.35 0 0 0
June 19, 2026 1.75 2.15 2.15 0 10 0 180.00 37.30 39.10 39.10 0 40 0
June 19, 2026 0.55 0.95 0.95 0 17 0 200.00 57.05 58.65 58.65 0 10 0
September 18, 2026 54.15 55.95 55.95 0 0 0 90.00 0.90 1.20 1.20 0 0 0
September 18, 2026 44.95 46.70 46.70 0 0 0 100.00 1.60 2.00 2.00 0 0 0
September 18, 2026 36.30 38.00 38.00 0 0 0 110.00 2.80 3.30 3.30 0 0 0
September 18, 2026 28.20 30.15 30.15 0 7 0 120.00 4.55 5.20 5.20 0 0 0
September 18, 2026 21.05 23.05 23.05 0 0 0 130.00 7.25 8.00 8.00 0 0 0
September 18, 2026 15.50 16.65 16.65 0 10 0 140.00 11.10 12.10 12.10 0 9 0
September 18, 2026 10.75 11.85 11.85 0 20 0 150.00 16.20 17.20 17.20 0 0 0
September 18, 2026 7.35 8.25 8.25 0 27 0 160.00 22.50 23.95 23.95 0 0 0
September 18, 2026 5.00 5.65 5.65 0 10 0 170.00 30.05 31.45 31.45 0 0 0
September 18, 2026 3.25 3.90 3.90 0 10 0 180.00 38.15 39.85 39.85 0 0 0
September 18, 2026 1.45 1.90 1.90 0 17 0 200.00 56.95 58.90 58.90 0 20 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.