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 12, 2025 at 11:39 a.m.   (Real-time)

  • Last price: 168.990
  • Net change: 1.400
  • Bid price: 168.970
  • Ask price: 169.000
  • 30-day historical volatility: 24.34%
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: 88,876
Volume: 634
Open interest: 80,777
Volume: 217
May 23, 2025 (Weekly) 22.95 23.45 22.05 0 0 0 146.00 0 0.20 0.28 0 13 0
May 23, 2025 (Weekly) 20.95 21.50 20.10 0 0 0 148.00 0 0.24 0.32 0 0 0
May 23, 2025 (Weekly) 19.00 19.55 18.10 0 0 0 150.00 0.02 0.28 0.35 0 5 0
May 23, 2025 (Weekly) 17.05 17.60 16.15 0 0 0 152.00 0.02 0.32 0.38 0 12 0
May 23, 2025 (Weekly) 15.05 15.60 14.15 0 0 0 154.00 0.02 0.34 0.40 0 25 0
May 23, 2025 (Weekly) 13.10 13.60 12.20 0 0 0 156.00 0.02 0.37 0.43 0 15 0
May 23, 2025 (Weekly) 11.10 11.60 10.25 0 10 0 158.00 0.02 0.39 0.47 0 11 0
May 23, 2025 (Weekly) 9.15 9.70 8.30 0 75 0 160.00 0.06 0.43 0.48 0 0 0
May 23, 2025 (Weekly) 7.20 7.75 6.40 0 336 0 162.00 0.18 0.43 0.56 0 5 0
May 23, 2025 (Weekly) 6.35 6.80 5.50 0 0 0 163.00 0.24 0.49 0.60 0 3 0
May 23, 2025 (Weekly) 5.35 5.85 5.35 0.75 334 5 164.00 0.33 0.48 0.72 0 65 0
May 23, 2025 (Weekly) 4.40 4.85 3.75 0 85 0 165.00 0.40 0.55 0.42 -0.46 0 10
May 23, 2025 (Weekly) 3.55 3.95 2.90 0 1,041 0 166.00 0.52 0.68 1.10 0 7 0
May 23, 2025 (Weekly) 2.74 3.10 2.16 0 13 0 167.00 0.68 0.87 1.41 0 8 0
May 23, 2025 (Weekly) 2.00 2.32 1.55 0 1,835 0 168.00 0.92 1.10 0.95 -0.86 0 1
May 23, 2025 (Weekly) 0.88 1.07 0.95 0.29 1,609 68 170.00 1.75 1.92 2.98 0 0 0
May 23, 2025 (Weekly) 0.23 0.37 0.23 0 2 0 172.00 2.96 3.45 4.75 0 0 0
May 23, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 174.00 4.80 5.25 6.65 0 0 0
May 23, 2025 (Weekly) 0.01 0.15 0.14 0 0 0 176.00 6.80 7.25 8.65 0 0 0
May 30, 2025 (Weekly) 23.15 23.75 22.35 0 0 0 146.00 0.10 0.46 0.53 0 1 0
May 30, 2025 (Weekly) 21.20 21.80 20.40 0 0 0 148.00 0.14 0.47 0.55 0 3 0
May 30, 2025 (Weekly) 19.25 19.75 18.40 0 0 0 150.00 0.17 0.48 0.58 0 11 0
May 30, 2025 (Weekly) 17.30 17.80 16.45 0 0 0 152.00 0.20 0.50 0.61 0 0 0
May 30, 2025 (Weekly) 15.35 15.85 14.50 0 0 0 154.00 0.24 0.53 0.67 0 24 0
May 30, 2025 (Weekly) 13.40 13.95 12.60 0 0 0 156.00 0.29 0.56 0.74 0 36 0
May 30, 2025 (Weekly) 11.50 11.95 10.65 0 22 0 158.00 0.43 0.62 0.85 0 16 0
May 30, 2025 (Weekly) 9.60 10.10 8.80 0 217 0 160.00 0.51 0.72 0.90 0 22 0
May 30, 2025 (Weekly) 7.75 8.25 7.05 0 81 0 162.00 0.68 0.84 1.14 0 40 0
May 30, 2025 (Weekly) 6.85 7.40 6.20 0 80 0 163.00 0.78 0.94 1.29 0 0 0
May 30, 2025 (Weekly) 6.00 6.50 5.40 0 5 0 164.00 0.89 1.07 1.47 0 30 0
May 30, 2025 (Weekly) 5.15 5.55 4.60 0 80 0 165.00 1.04 1.23 1.71 0 0 0
May 30, 2025 (Weekly) 4.35 4.75 4.75 0.90 32 8 166.00 1.23 1.43 1.99 0 0 0
May 30, 2025 (Weekly) 3.65 3.95 3.20 0 0 0 167.00 1.47 1.67 2.32 0 0 0
May 30, 2025 (Weekly) 2.96 3.25 3.00 0.46 135 17 168.00 1.77 1.97 2.73 0 0 0
May 30, 2025 (Weekly) 1.80 2.00 2.05 0.51 1,749 33 170.00 2.58 2.78 3.80 0 22 0
May 30, 2025 (Weekly) 0.92 1.13 1.07 0.21 2 13 172.00 3.65 4.00 5.20 0 0 0
May 30, 2025 (Weekly) 0.40 0.56 0.55 0.14 12 5 174.00 5.05 5.55 6.80 0 0 0
May 30, 2025 (Weekly) 0.13 0.29 0.25 0.01 0 20 176.00 6.75 7.25 8.65 0 0 0
June 6, 2025 (Weekly) 15.55 15.95 14.65 0 0 0 154.00 0.36 0.62 0.78 0 7 0
June 6, 2025 (Weekly) 13.60 14.10 12.75 0 0 0 156.00 0.48 0.68 0.87 0 8 0
June 6, 2025 (Weekly) 11.75 12.10 10.90 0 0 0 158.00 0.57 0.78 0.96 0 0 0
June 6, 2025 (Weekly) 9.85 10.30 9.10 0 0 0 160.00 0.71 0.87 1.13 0 3 0
June 6, 2025 (Weekly) 8.05 8.40 7.35 0 2 0 162.00 0.89 1.07 1.40 0 118 0
June 6, 2025 (Weekly) 7.15 7.65 6.55 0 0 0 163.00 1.00 1.19 1.56 0 0 0
June 6, 2025 (Weekly) 6.30 6.70 5.75 0 2 0 164.00 1.14 1.32 1.77 0 0 0
June 6, 2025 (Weekly) 5.50 5.95 5.00 0 10 0 165.00 1.31 1.50 2.02 0 0 0
June 6, 2025 (Weekly) 4.75 5.05 4.25 0 0 0 166.00 1.51 1.70 2.31 0 0 0
June 6, 2025 (Weekly) 4.00 4.35 3.60 0 0 0 167.00 1.77 1.97 2.65 0 0 0
June 6, 2025 (Weekly) 3.35 3.65 2.96 0 5 0 168.00 2.07 2.28 3.05 0 12 0
June 6, 2025 (Weekly) 2.17 2.39 2.24 0.31 0 28 170.00 2.88 3.10 4.05 0 0 0
June 6, 2025 (Weekly) 1.25 1.47 1.14 0 38 0 172.00 3.85 4.20 5.35 0 0 0
June 6, 2025 (Weekly) 0.62 0.83 0.62 0 1,600 0 174.00 5.20 5.65 6.90 0 0 0
June 6, 2025 (Weekly) 0.25 0.40 0.36 0 0 0 176.00 6.80 7.30 8.70 0 0 0
June 13, 2025 (Weekly) 13.90 14.35 13.00 0 0 0 156.00 0.59 0.85 1.02 0 15 0
June 13, 2025 (Weekly) 12.00 12.45 11.20 0 0 0 158.00 0.73 0.89 1.10 0 0 0
June 13, 2025 (Weekly) 10.15 10.65 9.40 0 0 0 160.00 0.88 1.01 1.30 0 0 0
June 13, 2025 (Weekly) 8.30 8.80 7.65 0 0 0 162.00 1.08 1.21 1.58 0 0 0
June 13, 2025 (Weekly) 6.65 7.00 6.05 0 0 0 164.00 1.35 1.50 1.97 0 0 0
June 13, 2025 (Weekly) 5.10 5.40 4.55 0 0 0 166.00 1.76 1.90 2.52 0 0 0
June 13, 2025 (Weekly) 3.70 3.95 3.70 0.40 0 50 168.00 2.33 2.49 3.30 0 0 0
June 13, 2025 (Weekly) 2.51 2.70 2.22 0 12 0 170.00 3.10 3.30 4.25 0 0 0
June 13, 2025 (Weekly) 1.55 1.73 1.39 0 30 0 172.00 4.15 4.40 5.45 0 0 0
June 13, 2025 (Weekly) 0.86 1.02 0.81 0 1,604 0 174.00 5.40 5.75 7.00 0 0 0
June 13, 2025 (Weekly) 0.40 0.54 0.43 0 0 0 176.00 6.95 7.40 8.75 0 0 0
June 27, 2025 (Weekly) 12.45 12.90 11.70 0 0 0 158.00 1.03 1.17 1.43 0 0 0
June 27, 2025 (Weekly) 10.65 11.20 9.95 0 0 0 160.00 1.21 1.35 1.68 0 0 0
June 27, 2025 (Weekly) 8.90 9.40 8.30 0 0 0 162.00 1.45 1.59 2.00 0 0 0
June 27, 2025 (Weekly) 7.25 7.65 6.65 0 0 0 164.00 1.77 1.92 2.44 0 0 0
June 27, 2025 (Weekly) 5.70 6.10 5.20 0 8 0 166.00 2.22 2.40 3.05 0 0 0
June 27, 2025 (Weekly) 4.35 4.60 3.95 0 0 0 168.00 2.82 3.00 3.80 0 0 0
June 27, 2025 (Weekly) 3.15 3.40 2.85 0 0 0 170.00 3.60 3.80 4.70 0 6 0
June 27, 2025 (Weekly) 2.15 2.34 1.95 0 45 0 172.00 4.60 4.80 5.90 0 0 0
June 27, 2025 (Weekly) 1.36 1.52 1.48 0.24 0 4 174.00 5.75 6.05 7.30 0 0 0
June 27, 2025 (Weekly) 0.61 0.98 0.79 0 0 0 176.00 7.00 7.70 9.25 0 0 0
May 16, 2025 61.75 62.35 61.20 0 0 0 107.00 0 0.05 0.05 0 0 0
May 16, 2025 48.75 49.35 48.20 0 0 0 120.00 0 0.45 0.50 0 18 0
May 16, 2025 43.75 44.35 43.20 0 0 0 125.00 0 0.45 0.50 0 15 0
May 16, 2025 38.75 39.35 38.20 0 0 0 130.00 0 0.45 0.50 0 28 0
May 16, 2025 33.85 34.45 33.25 0 0 0 135.00 0 0.05 0.05 0 72 0
May 16, 2025 28.85 29.45 28.25 0 0 0 140.00 0 0.45 0.50 0 90 0
May 16, 2025 23.75 24.45 23.20 0 0 0 145.00 0 0.45 0.50 0 89 0
May 16, 2025 18.95 19.40 17.90 0 20 0 150.00 0 0.16 0.26 0 552 0
May 16, 2025 13.90 14.45 13.05 0 21 0 155.00 0 0.19 0.26 0 1,100 0
May 16, 2025 12.90 13.35 12.05 0 1 0 156.00 0 0.10 0.20 0 97 0
May 16, 2025 11.90 12.45 11.05 0 0 0 157.00 0 0.24 0.35 0 6 0
May 16, 2025 10.95 11.45 10.05 0 100 0 158.00 0 0.27 0.36 0 94 0
May 16, 2025 9.95 10.45 9.10 0 294 0 159.00 0 0.27 0.37 0 30 0
May 16, 2025 8.95 9.45 9.30 1.20 1,763 12 160.00 0.01 0.26 0.35 0 431 0
May 16, 2025 7.95 8.45 7.10 0 1,559 0 161.00 0.01 0.30 0.36 0 87 0
May 16, 2025 7.00 7.55 6.10 0 221 0 162.00 0.01 0.29 0.37 0 41 0
May 16, 2025 6.00 6.55 6.80 1.65 156 6 163.00 0.05 0.25 0.43 0 126 0
May 16, 2025 5.05 5.55 0 0 2,348 1 164.00 0.07 0.20 0.18 -0.31 99 31
May 16, 2025 4.05 4.45 4.60 1.35 3,406 9 165.00 0.12 0.32 0.55 0 467 0
May 16, 2025 3.10 3.55 2.46 0 1,685 0 166.00 0.20 0.33 0.72 0 127 0
May 16, 2025 2.23 2.65 1.66 0 4,126 0 167.00 0.30 0.44 0.24 -0.76 240 30
May 16, 2025 1.51 1.79 1.07 0 2,679 0 168.00 0.48 0.64 1.41 0 131 0
May 16, 2025 0.87 1.05 0.99 0.38 98 12 169.00 0.81 0.99 1.98 0 12 0
May 16, 2025 0.37 0.54 0.64 0.36 1,063 36 170.00 1.32 1.50 1.30 -1.46 810 2
May 16, 2025 0.12 0.23 0.35 0.15 201 2 171.00 1.95 2.32 3.70 0 0 0
May 16, 2025 0.01 0.08 0.08 -0.09 88 48 172.00 2.77 3.25 4.65 0 6 0
May 16, 2025 0.01 0.15 0.15 0 18 0 173.00 3.80 4.25 5.65 0 0 0
May 16, 2025 0.02 0.14 0.14 0 35 0 174.00 4.80 5.25 6.65 0 0 0
May 16, 2025 0 0.25 0.16 0 355 0 175.00 5.80 6.25 7.65 0 51 0
May 16, 2025 0 0.14 0.14 0 108 0 180.00 10.80 11.25 12.65 0 74 0
May 16, 2025 0 0.14 0.14 0 176 0 185.00 15.80 16.25 17.65 0 107 0
May 16, 2025 0 0.18 0.18 0 112 0 190.00 20.80 21.25 22.65 0 0 0
May 16, 2025 0 0.14 0.14 0 61 0 195.00 25.80 26.25 27.65 0 0 0
May 16, 2025 0 0.49 0.50 0 200 0 200.00 30.65 31.30 33.25 0 0 0
May 16, 2025 0 0.49 0.50 0 150 0 205.00 35.65 36.30 38.25 0 0 0
May 16, 2025 0 0.45 0.50 0 72 0 210.00 40.65 41.30 43.30 0 0 0
May 16, 2025 0 0.45 0.50 0 200 0 215.00 45.65 46.30 48.35 0 0 0
June 20, 2025 49.20 49.75 48.45 0 0 0 120.00 0.10 0.19 0.18 -0.17 234 11
June 20, 2025 44.30 44.80 43.55 0 0 0 125.00 0.11 0.37 0.49 0 66 0
June 20, 2025 39.30 39.90 38.70 0 0 0 130.00 0.11 0.49 0.50 0 149 0
June 20, 2025 34.40 35.00 33.85 0 3 0 135.00 0.20 0.49 0.61 0 54 0
June 20, 2025 29.55 30.10 28.80 0 65 0 140.00 0.26 0.57 0.70 0 161 0
June 20, 2025 24.65 25.30 23.90 0 0 0 145.00 0.39 0.67 0.80 0 77 0
June 20, 2025 19.80 20.40 20.20 1.20 360 10 150.00 0.49 0.79 0.86 0 210 0
June 20, 2025 15.05 15.50 14.15 0 104 0 155.00 0.73 0.95 1.13 0 137 0
June 20, 2025 14.10 14.55 13.25 0 60 0 156.00 0.77 0.97 1.11 0 17 0
June 20, 2025 13.15 13.60 12.35 0 20 0 157.00 0.83 0.98 1.17 0 0 0
June 20, 2025 12.25 12.65 11.50 0 213 0 158.00 0.89 1.02 1.26 0 35 0
June 20, 2025 11.25 11.75 11.55 1.00 33 3 159.00 0.98 1.11 1.38 0 27 0
June 20, 2025 10.40 10.85 9.65 0 455 0 160.00 1.06 1.17 1.49 0 103 0
June 20, 2025 9.50 9.95 8.80 0 41 0 161.00 1.17 1.29 1.64 0 26 0
June 20, 2025 8.65 9.05 7.95 0 60 0 162.00 1.29 1.42 1.81 0 106 0
June 20, 2025 7.75 8.25 7.15 0 180 0 163.00 1.44 1.57 2.01 0 202 0
June 20, 2025 6.95 7.40 7.10 0.75 13 3 164.00 1.59 1.73 2.22 0 21 0
June 20, 2025 6.15 6.50 6.40 0.80 333 3 165.00 1.79 1.93 2.48 0 363 0
June 20, 2025 5.45 5.70 4.90 0 51 0 166.00 2.01 2.15 1.96 -0.81 461 15
June 20, 2025 4.75 4.95 4.25 0 5 0 167.00 2.29 2.44 3.15 0 0 0
June 20, 2025 4.05 4.25 3.60 0 76 0 168.00 2.59 2.74 3.50 0 70 0
June 20, 2025 2.85 2.99 2.49 0 599 0 170.00 3.30 3.55 3.30 -1.15 1,102 1
June 20, 2025 1.85 2.01 1.64 0 2,369 0 172.00 4.40 4.55 5.65 0 16 0
June 20, 2025 0.79 0.93 0.74 0 245 0 175.00 6.25 6.75 7.95 0 59 0
June 20, 2025 0.02 0.15 0.12 0 419 0 180.00 10.80 11.20 12.65 0 12 0
June 20, 2025 0 0.14 0.14 0 61 0 185.00 15.80 16.20 17.65 0 0 0
June 20, 2025 0 0.20 0.13 0 141 0 190.00 20.80 21.20 22.65 0 0 0
June 20, 2025 0 0.41 0.39 0 21 0 195.00 25.65 26.30 28.05 0 0 0
June 20, 2025 0 0.41 0.39 0 160 0 200.00 30.65 31.30 33.05 0 0 0
June 20, 2025 0 0.41 0.39 0 50 0 205.00 35.65 36.30 38.05 0 0 0
June 20, 2025 0 0.41 0.39 0 0 0 210.00 40.65 41.30 43.05 0 0 0
June 20, 2025 0 0.06 0.06 0 24 0 215.00 45.65 46.30 48.05 0 0 0
July 18, 2025 49.70 50.35 49.10 0 0 0 120.00 0.09 0.50 0.50 0 121 0
July 18, 2025 44.80 45.35 44.20 0 0 0 125.00 0.25 0.61 0.71 0 64 0
July 18, 2025 39.90 40.45 39.20 0 0 0 130.00 0.35 0.60 0.70 0 7 0
July 18, 2025 35.00 35.55 34.45 0 0 0 135.00 0.45 0.70 0.80 0 48 0
July 18, 2025 30.15 30.75 29.40 0 0 0 140.00 0.53 0.80 0.95 0 98 0
July 18, 2025 25.30 25.90 24.55 0 0 0 145.00 0.64 1.00 1.09 0 2,063 0
July 18, 2025 20.50 21.10 19.75 0 18 0 150.00 0.86 1.13 1.28 0 85 0
July 18, 2025 15.75 16.35 15.10 0 153 0 155.00 1.26 1.35 1.57 0 1,100 0
July 18, 2025 14.90 15.40 14.20 0 175 0 156.00 1.26 1.42 1.66 0 1,031 0
July 18, 2025 13.05 13.55 12.45 0 90 0 158.00 1.43 1.60 1.90 0 44 0
July 18, 2025 11.35 11.80 10.75 0 183 0 160.00 1.68 1.82 2.18 0 2,560 0
July 18, 2025 9.65 10.10 9.05 0 23 0 162.00 1.98 2.11 2.56 0 0 0
July 18, 2025 8.90 9.30 8.25 0 0 0 163.00 2.12 2.30 2.79 0 0 0
July 18, 2025 8.10 8.50 7.50 0 10 0 164.00 2.37 2.50 3.05 0 12 0
July 18, 2025 7.35 7.70 7.90 1.10 102 2 165.00 2.60 2.73 3.35 0 15 0
July 18, 2025 6.60 6.95 6.10 0 0 0 166.00 2.81 3.00 3.65 0 0 0
July 18, 2025 5.90 6.15 5.45 0 0 0 167.00 3.15 3.35 4.00 0 0 0
July 18, 2025 5.25 5.50 4.85 0 10 0 168.00 3.45 3.65 4.40 0 0 0
July 18, 2025 4.05 4.25 3.70 0 234 0 170.00 4.20 4.45 4.45 -0.85 206 5
July 18, 2025 1.72 1.90 2.00 0.37 122 16 175.00 6.90 7.30 7.00 -1.40 37 20
July 18, 2025 0.51 0.65 0.56 0 27 0 180.00 10.75 11.35 12.80 0 0 0
July 18, 2025 0.02 0.25 0.24 0 49 0 185.00 15.80 16.25 17.70 0 0 0
July 18, 2025 0 0.15 0.15 0 10 0 190.00 20.80 21.25 22.70 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 195.00 25.80 26.25 27.70 0 0 0
July 18, 2025 0 0.14 0.14 0 1 0 200.00 30.65 31.30 33.05 0 0 0
July 18, 2025 0 0.14 0.14 0 50 0 205.00 35.65 36.30 38.05 0 0 0
July 18, 2025 0 0.18 0.18 0 1 0 210.00 40.65 41.30 43.05 0 0 0
July 18, 2025 0 0.06 0.06 0 7 0 215.00 45.65 46.30 48.10 0 0 0
August 15, 2025 49.70 50.40 49.40 0 0 0 120.00 0.42 0.73 0.82 0 192 0
August 15, 2025 44.80 45.55 44.50 0 0 0 125.00 0.51 0.81 0.92 0 0 0
August 15, 2025 40.00 40.60 39.30 0 0 0 130.00 0.58 0.91 1.03 0 30 0
August 15, 2025 35.00 35.70 34.40 0 0 0 135.00 0.66 0.90 1.16 0 20 0
August 15, 2025 30.10 30.90 29.50 0 0 0 140.00 0.78 1.14 1.30 0 9 0
August 15, 2025 25.25 26.05 24.70 0 0 0 145.00 1.01 1.31 1.47 0 62 0
August 15, 2025 20.55 21.20 20.00 0 10 0 150.00 1.31 1.50 1.70 0 37 0
August 15, 2025 15.85 16.55 15.40 0 50 0 155.00 1.73 1.91 2.22 0 28 0
August 15, 2025 15.05 15.65 14.40 0 0 0 156.00 1.83 2.02 2.36 0 190 0
August 15, 2025 13.15 13.90 12.70 0 12 0 158.00 2.07 2.29 2.68 0 0 0
August 15, 2025 11.60 12.15 11.05 0 32 0 160.00 2.43 2.61 2.49 -0.61 80 15
August 15, 2025 10.00 10.40 9.40 0 15 0 162.00 2.84 3.00 3.60 0 10 0
August 15, 2025 9.20 9.65 8.65 0 0 0 163.00 3.05 3.25 3.85 0 0 0
August 15, 2025 8.45 8.85 7.90 0 0 0 164.00 3.30 3.55 4.15 0 1 0
August 15, 2025 7.65 8.10 7.20 0 41 0 165.00 3.60 3.80 4.50 0 42 0
August 15, 2025 6.90 7.40 6.55 0 0 0 166.00 3.90 4.15 4.90 0 0 0
August 15, 2025 6.35 6.60 5.90 0 0 0 167.00 4.25 4.50 5.30 0 0 0
August 15, 2025 5.70 5.95 5.35 0 4 0 168.00 4.65 4.85 5.70 0 0 0
August 15, 2025 4.45 4.75 4.20 0 151 0 170.00 5.45 5.70 6.65 0 36 0
August 15, 2025 2.12 2.30 2.38 0.28 61 20 175.00 8.25 8.65 9.75 0 0 0
August 15, 2025 0.79 0.94 0.90 0.04 58 35 180.00 11.80 12.55 13.85 0 10 0
August 15, 2025 0.15 0.38 0.36 0 0 0 185.00 16.30 17.00 18.40 0 0 0
August 15, 2025 0.01 0.18 0.19 0 0 0 190.00 21.20 21.80 23.15 0 0 0
August 15, 2025 0 0.14 0.15 0 0 0 195.00 26.15 26.75 28.10 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 200.00 31.00 31.75 33.50 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 205.00 36.05 36.70 38.45 0 0 0
September 19, 2025 49.90 50.70 49.65 0 0 0 120.00 0.71 0.97 1.09 0 38 0
September 19, 2025 44.70 45.85 44.70 0 2 0 125.00 0.75 1.08 1.10 0 20 0
September 19, 2025 39.85 40.95 39.75 0 10 0 130.00 0.78 1.20 1.26 0 246 0
September 19, 2025 35.20 36.00 34.70 0 0 0 135.00 0.93 1.30 1.49 0 20 0
September 19, 2025 30.35 31.20 29.85 0 0 0 140.00 1.16 1.48 1.62 0 49 0
September 19, 2025 25.60 26.20 25.15 0 0 0 145.00 1.44 1.69 1.85 0 10 0
September 19, 2025 20.85 21.65 20.45 0 54 0 150.00 1.83 1.95 2.20 0 115 0
September 19, 2025 16.35 17.25 15.95 0 62 0 155.00 2.35 2.50 2.87 0 85 0
September 19, 2025 12.35 12.80 11.75 0 682 0 160.00 3.15 3.35 3.30 -0.55 162 2
September 19, 2025 8.60 9.00 8.20 0 66 0 165.00 4.45 4.65 5.35 0 10 0
September 19, 2025 5.50 5.75 5.25 0 247 0 170.00 6.35 6.60 6.55 -0.95 250 2
September 19, 2025 3.05 3.30 3.05 0 294 0 175.00 8.95 9.40 10.40 0 0 0
September 19, 2025 1.50 1.71 1.80 0.24 890 20 180.00 12.40 12.90 14.15 0 14 0
September 19, 2025 0.60 0.76 0.73 0 233 0 185.00 16.40 17.30 18.65 0 0 0
September 19, 2025 0.08 0.36 0.31 0 216 0 190.00 21.15 21.95 23.30 0 41 0
September 19, 2025 0.01 0.19 0.19 0 0 0 195.00 26.05 26.80 28.15 0 0 0
September 19, 2025 0 0.18 0.11 0 115 0 200.00 30.95 31.75 33.45 0 0 0
September 19, 2025 0 0.14 0.14 0 22 0 210.00 40.90 41.70 43.35 0 0 0
October 17, 2025 45.15 46.05 44.85 0 0 0 125.00 0.90 1.10 1.02 -0.18 10 1
October 17, 2025 40.20 41.15 39.75 0 0 0 130.00 0.96 1.30 1.40 0 1 0
October 17, 2025 35.35 36.30 34.95 0 0 0 135.00 1.10 1.50 1.60 0 0 0
October 17, 2025 30.70 31.45 30.10 0 0 0 140.00 1.37 1.70 1.88 0 2 0
October 17, 2025 26.00 26.55 25.45 0 0 0 145.00 1.73 1.94 2.16 0 2 0
October 17, 2025 21.20 22.20 20.95 0 0 0 150.00 2.13 2.31 2.59 0 7 0
October 17, 2025 17.10 17.55 16.50 0 1,000 0 155.00 2.73 2.91 3.30 0 10 0
October 17, 2025 13.05 13.45 12.45 0 12 0 160.00 3.60 3.85 4.35 0 3 0
October 17, 2025 9.40 9.75 8.95 0 2 0 165.00 4.95 5.20 5.90 0 0 0
October 17, 2025 6.25 6.55 6.00 0 211 0 170.00 6.80 7.15 8.05 0 1 0
October 17, 2025 3.80 4.10 3.75 0 78 0 175.00 9.45 9.80 10.85 0 1 0
October 17, 2025 2.05 2.30 2.11 0 57 0 180.00 12.75 13.25 14.45 0 0 0
October 17, 2025 0.96 1.17 1.08 0 6 0 185.00 16.65 17.55 18.90 0 0 0
October 17, 2025 0.41 0.59 0.56 0 0 0 190.00 21.15 22.10 23.50 0 0 0
October 17, 2025 0.05 0.31 0.30 0 0 0 195.00 26.00 26.85 28.20 0 0 0
October 17, 2025 0.02 0.18 0.18 0 0 0 200.00 31.00 31.80 33.15 0 0 0
December 19, 2025 59.80 60.45 59.70 0 0 0 110.00 1.01 1.32 1.44 0 62 0
December 19, 2025 49.75 50.70 49.95 0 0 0 120.00 1.12 1.60 1.71 0 3 0
December 19, 2025 40.35 41.05 39.95 0 0 0 130.00 1.47 1.80 2.00 0 91 0
December 19, 2025 30.65 31.60 30.75 0 2 0 140.00 2.11 2.38 2.48 0 125 0
December 19, 2025 21.75 22.50 21.35 0 35 0 150.00 3.10 3.40 3.65 0 127 0
December 19, 2025 13.80 14.30 13.30 0 91 0 160.00 5.00 5.25 6.15 0 103 0
December 19, 2025 7.30 7.70 7.80 0.65 42 11 170.00 8.50 8.85 9.75 0 95 0
December 19, 2025 2.86 3.20 2.94 -0.04 310 15 180.00 14.15 14.70 15.85 0 1,516 0
December 19, 2025 0.86 1.08 1.01 0 129 0 190.00 21.75 22.90 24.20 0 17 0
December 19, 2025 0.08 0.40 0.29 0 56 0 200.00 31.15 32.20 33.95 0 15 0
December 19, 2025 0 0.16 0.16 0 5 0 210.00 40.80 41.95 43.75 0 0 0
January 16, 2026 89.30 89.95 90.25 0 2 0 80.00 0.39 0.60 0.61 -0.04 1,756 1
January 16, 2026 79.40 80.15 79.15 0 0 0 90.00 0.67 0.94 1.02 0 871 0
January 16, 2026 69.75 70.30 70.40 1.00 7 10 100.00 0.89 1.15 0.94 -0.31 484 20
January 16, 2026 60.00 60.60 59.60 0 1,002 0 110.00 1.04 1.39 1.50 0 3,225 0
January 16, 2026 55.05 55.65 54.70 0 10 0 115.00 1.10 1.52 1.50 0 3,809 0
January 16, 2026 50.20 50.85 49.40 0 7,293 0 120.00 1.18 1.60 1.70 0 4,966 0
January 16, 2026 40.60 41.55 40.25 0 6,413 0 130.00 1.55 2.04 2.20 0 8,356 0
January 16, 2026 31.15 32.00 30.75 0 3,169 0 140.00 2.30 2.63 2.99 0 2,268 0
January 16, 2026 26.55 27.35 26.30 0 1,949 0 145.00 2.77 3.25 3.60 0 1,857 0
January 16, 2026 22.20 22.90 21.95 0 1,960 0 150.00 3.40 3.80 4.25 0 1,950 0
January 16, 2026 14.30 14.85 14.25 0 288 0 160.00 5.40 5.95 6.70 0 2,612 0
January 16, 2026 10.95 11.50 10.80 0 237 0 165.00 6.95 7.60 8.40 0 62 0
January 16, 2026 7.90 8.60 0 0 205 11 170.00 8.95 9.45 10.55 0 73 0
January 16, 2026 5.30 5.90 5.45 0 2,619 0 175.00 11.40 12.25 13.40 0 4 0
January 16, 2026 3.40 4.15 3.85 0 1,996 0 180.00 14.40 15.60 16.75 0 42 0
January 16, 2026 0.26 0.60 0.65 0.03 637 98 200.00 30.90 32.30 33.50 0 0 0
January 16, 2026 0 0.41 0.50 0 10 0 300.00 130.50 131.45 133.25 0 0 0
March 20, 2026 49.80 51.30 49.95 0 0 0 120.00 1.67 1.90 1.80 -0.43 124 10
March 20, 2026 40.30 41.55 40.25 0 7 0 130.00 2.13 2.55 2.70 0 31 0
March 20, 2026 31.20 32.05 31.00 0 5 0 140.00 2.94 3.20 3.45 0 30 0
March 20, 2026 22.60 23.40 22.25 0 6 0 150.00 4.30 4.55 4.95 0 2 0
March 20, 2026 14.95 15.55 14.60 0 49 0 160.00 6.50 6.85 7.45 0 0 0
March 20, 2026 8.80 9.20 8.65 0 3 0 170.00 10.25 10.65 11.55 0 0 0
March 20, 2026 4.30 4.70 4.40 0 2 0 180.00 15.65 16.35 17.40 0 0 0
March 20, 2026 1.65 1.90 1.90 0 145 0 190.00 22.95 23.80 25.25 0 0 0
March 20, 2026 0.49 0.80 0.86 0 50 0 200.00 31.35 32.65 34.00 0 5 0
January 15, 2027 69.20 71.10 69.70 0 15 0 100.00 1.96 2.40 2.40 -0.27 5,099 40
January 15, 2027 50.05 51.95 50.60 0 93 0 120.00 3.15 3.80 3.85 0 9,000 0
January 15, 2027 32.55 33.70 32.35 0 450 0 140.00 5.40 6.10 6.40 0 106 0
January 15, 2027 24.75 25.80 24.65 0 170 0 150.00 7.35 8.15 8.60 0 29 0
January 15, 2027 17.80 18.85 17.90 0 306 0 160.00 10.30 11.20 11.75 0 90 0
January 15, 2027 14.70 15.70 14.95 0 4,011 0 165.00 12.20 13.10 13.75 0 10,023 0
January 15, 2027 11.95 13.00 12.40 0 89 0 170.00 14.55 15.45 16.25 0 1,980 0
January 15, 2027 9.80 10.60 10.10 0 2,028 0 175.00 17.00 17.85 18.80 0 485 0
January 15, 2027 7.70 8.45 8.10 0 8,085 0 180.00 19.70 20.75 21.70 0 689 0
January 15, 2027 2.23 2.90 2.45 0 329 0 200.00 33.20 34.85 36.00 0 9 0
January 15, 2027 0 0.50 0.76 0 20 0 300.00 130.20 132.20 133.30 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.