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

RY – Royal Bank of Canada

Last update: November 22, 2025 at 7:09 a.m.   (Real-time)

  • Last price: 211.380
  • Net change: 3.400
  • Bid price: 210.800
  • Ask price: 211.550
  • 30-day historical volatility: 12.79%
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: 70,609
Volume: 10,840
Open interest: 90,859
Volume: 1,215
November 28, 2025 (Weekly) 17.20 17.65 17.60 0 0 0 194.00 0 0.15 0.15 0 40 0
November 28, 2025 (Weekly) 15.25 15.65 15.65 0 0 0 196.00 0 0.17 0.18 0 60 0
November 28, 2025 (Weekly) 13.25 13.70 13.65 0 0 0 198.00 0 0.20 0.20 0 138 0
November 28, 2025 (Weekly) 11.25 11.65 11.65 0 0 0 200.00 0 0.22 0.22 0 30 0
November 28, 2025 (Weekly) 9.30 9.70 9.65 0 12 0 202.00 0 0.23 0.23 0 139 0
November 28, 2025 (Weekly) 7.30 7.75 7.70 0 50 0 204.00 0.08 0.28 0.28 -0.35 24 40
November 28, 2025 (Weekly) 5.35 5.80 5.80 1.95 4,637 850 206.00 0.14 0.33 0.33 0 28 0
November 28, 2025 (Weekly) 3.60 4.00 4.00 1.14 78 11 208.00 0.34 0.47 0.47 -1.38 32 76
November 28, 2025 (Weekly) 2.05 2.32 2.28 0.84 92 868 210.00 0.64 0.88 0.89 -1.97 48 120
November 28, 2025 (Weekly) 0.85 1.11 1.11 0.56 61 12 212.00 1.50 1.75 1.71 -2.70 0 3
November 28, 2025 (Weekly) 0.22 0.43 0.38 0.23 1,647 39 214.00 2.77 3.15 3.10 -2.85 0 10
November 28, 2025 (Weekly) 0 0.07 0.07 0 0 0 216.00 4.50 5.00 4.95 -3.00 0 10
December 5, 2025 (Weekly) 15.75 16.20 16.15 0 0 0 196.00 0.44 0.67 0.67 -0.46 27 5
December 5, 2025 (Weekly) 13.85 14.30 14.25 0 0 0 198.00 0.57 0.75 0.75 0 20 0
December 5, 2025 (Weekly) 12.05 12.45 12.45 0 2 0 200.00 0.69 0.89 0.89 -0.59 11 5
December 5, 2025 (Weekly) 10.20 10.60 10.60 0 1 0 202.00 0.90 1.03 1.03 0 22 0
December 5, 2025 (Weekly) 8.45 8.85 8.85 0 5 0 204.00 1.12 1.28 1.29 0 5 0
December 5, 2025 (Weekly) 6.85 7.20 7.15 0 28 0 206.00 1.46 1.63 1.64 -0.95 4 1
December 5, 2025 (Weekly) 5.35 5.65 5.65 0 45 0 208.00 1.93 2.15 2.13 0 2 0
December 5, 2025 (Weekly) 4.05 4.30 4.30 0.66 172 26 210.00 2.57 2.81 2.79 -1.95 100 3
December 5, 2025 (Weekly) 2.93 3.15 3.15 0.67 31 2 212.00 3.40 3.65 3.65 -2.25 12 3
December 5, 2025 (Weekly) 1.96 2.21 2.20 0.71 2,974 672 214.00 4.45 4.80 4.75 0 22 0
December 5, 2025 (Weekly) 1.30 1.48 1.48 -0.19 1,730 70 216.00 5.75 6.10 6.05 -2.65 0 50
December 5, 2025 (Weekly) 0.77 0.95 0.95 0.33 27 87 218.00 7.25 7.65 7.55 0 0 0
December 5, 2025 (Weekly) 0.44 0.57 0.57 0 0 0 220.00 8.90 9.25 9.20 0 0 0
December 12, 2025 (Weekly) 16.05 16.50 16.50 0 0 0 196.00 0.64 0.81 0.81 0 10 0
December 12, 2025 (Weekly) 14.15 14.60 14.60 0 0 0 198.00 0.76 0.94 0.94 0 0 0
December 12, 2025 (Weekly) 12.35 12.75 12.70 0 0 0 200.00 0.93 1.06 1.07 0 1 0
December 12, 2025 (Weekly) 10.55 10.95 10.95 0 0 0 202.00 1.13 1.28 1.28 0 0 0
December 12, 2025 (Weekly) 8.90 9.25 9.25 0 10 0 204.00 1.41 1.57 1.57 0 51 0
December 12, 2025 (Weekly) 7.30 7.65 7.65 0 8 0 206.00 1.79 1.96 1.96 0 0 0
December 12, 2025 (Weekly) 5.85 6.15 6.10 0 9 0 208.00 2.29 2.50 2.48 0 0 0
December 12, 2025 (Weekly) 4.55 4.80 4.80 0.15 1 10 210.00 2.96 3.20 3.20 0 0 0
December 12, 2025 (Weekly) 3.40 3.65 3.65 0 19 0 212.00 3.80 4.05 4.05 0 0 0
December 12, 2025 (Weekly) 2.42 2.65 2.65 0 8 0 214.00 4.85 5.15 5.10 0 0 0
December 12, 2025 (Weekly) 1.70 1.88 1.88 0 1,364 0 216.00 6.05 6.40 6.35 0 0 0
December 12, 2025 (Weekly) 1.12 1.29 1.29 0.46 0 1,600 218.00 7.50 8.00 8.00 0 0 0
December 24, 2025 (Weekly) 16.55 16.95 16.95 0 50 0 196.00 0.91 1.06 1.06 0 54 0
December 24, 2025 (Weekly) 14.70 15.10 15.10 0 0 0 198.00 1.07 1.21 1.21 0 52 0
December 24, 2025 (Weekly) 12.95 13.35 13.30 0 0 0 200.00 1.29 1.41 1.40 -0.28 5 2
December 24, 2025 (Weekly) 11.20 11.55 11.55 0 0 0 202.00 1.54 1.68 1.66 0 13 0
December 24, 2025 (Weekly) 9.55 9.90 9.85 0 30 0 204.00 1.86 2.01 1.99 -1.22 25 30
December 24, 2025 (Weekly) 8.00 8.30 8.30 1.45 85 40 206.00 2.29 2.45 2.43 0 10 0
December 24, 2025 (Weekly) 6.55 6.85 6.80 0 32 0 208.00 2.83 3.05 2.98 0 50 0
December 24, 2025 (Weekly) 5.25 5.55 5.50 0 33 0 210.00 3.50 3.70 3.70 0 0 0
December 24, 2025 (Weekly) 4.10 4.35 4.35 0 23 0 212.00 4.35 4.60 4.55 0 0 0
December 24, 2025 (Weekly) 3.10 3.35 3.35 0 6 0 214.00 5.35 5.60 5.55 0 0 0
December 24, 2025 (Weekly) 2.32 2.51 2.51 0.46 4 131 216.00 6.50 6.80 6.75 0 0 0
January 2, 2026 (Weekly) 16.80 17.25 17.15 0 0 0 196.00 1.05 1.20 1.20 0 0 0
January 2, 2026 (Weekly) 15.00 15.40 15.30 0 4 0 198.00 1.23 1.36 1.36 0 5 0
January 2, 2026 (Weekly) 13.20 13.60 13.60 0 8 0 200.00 1.44 1.59 1.58 0 0 0
January 2, 2026 (Weekly) 11.50 11.90 11.85 0 0 0 202.00 1.71 1.87 1.86 0 1 0
January 2, 2026 (Weekly) 9.85 10.20 10.20 0 0 0 204.00 2.06 2.23 2.22 0 0 0
January 2, 2026 (Weekly) 8.35 8.65 8.65 0 0 0 206.00 2.50 2.69 2.67 0 0 0
January 2, 2026 (Weekly) 6.90 7.20 7.20 1.70 0 1 208.00 3.05 3.30 3.25 0 0 0
January 2, 2026 (Weekly) 5.60 5.90 5.90 0 0 0 210.00 3.70 3.95 3.95 0 0 0
January 2, 2026 (Weekly) 4.45 4.70 4.70 0 0 0 212.00 4.55 4.80 4.80 0 0 0
January 2, 2026 (Weekly) 3.45 3.70 3.70 1.14 0 5 214.00 5.55 5.85 5.80 0 0 0
January 2, 2026 (Weekly) 2.61 2.83 2.83 0 0 0 216.00 6.70 7.00 6.95 0 0 0
December 19, 2025 101.30 101.70 101.70 0 0 0 110.00 0 0.30 0.30 0 239 0
December 19, 2025 91.25 91.75 91.70 0 0 0 120.00 0.01 0.30 0.30 0 95 0
December 19, 2025 81.35 81.75 81.75 0 0 0 130.00 0 0.13 0.13 0 280 0
December 19, 2025 71.30 71.90 71.80 0 0 0 140.00 0 0.13 0.13 0 148 0
December 19, 2025 66.35 66.85 66.80 0 0 0 145.00 0.05 0.13 0.13 -0.09 36 10
December 19, 2025 61.40 61.90 61.85 0 0 0 150.00 0.07 0.19 0.19 0 208 0
December 19, 2025 56.40 56.90 56.90 0 15 0 155.00 0.02 0.22 0.22 0 18 0
December 19, 2025 51.45 51.95 51.95 0 0 0 160.00 0.11 0.34 0.34 0 185 0
December 19, 2025 46.50 47.05 47.00 0 25 0 165.00 0.16 0.40 0.40 0 41 0
December 19, 2025 41.60 42.05 42.05 0 7 0 170.00 0.23 0.32 0.32 -0.15 130 45
December 19, 2025 36.70 37.15 37.10 0 7 0 175.00 0.27 0.39 0.39 0 45 0
December 19, 2025 31.75 32.20 32.20 0 16 0 180.00 0.31 0.48 0.48 0 1,592 0
December 19, 2025 26.90 27.30 27.30 0 149 0 185.00 0.40 0.53 0.53 0 115 0
December 19, 2025 21.95 22.45 22.45 1.80 328 2 190.00 0.52 0.72 0.72 -0.26 328 25
December 19, 2025 17.25 17.70 17.60 2.65 291 20 195.00 0.75 0.88 0.88 -0.14 297 87
December 19, 2025 12.70 13.05 13.05 2.30 161 17 200.00 1.15 1.27 1.27 0 205 0
December 19, 2025 10.90 11.30 11.30 0 0 0 202.00 1.32 1.63 1.65 -0.73 0 30
December 19, 2025 9.25 9.60 9.60 0 0 0 204.00 1.66 1.99 1.99 -1.06 0 20
December 19, 2025 8.50 8.80 8.80 1.80 834 30 205.00 1.91 2.07 2.06 -1.18 226 27
December 19, 2025 7.65 8.25 8.00 0 1 0 206.00 2.10 2.47 2.49 0 0 0
December 19, 2025 6.25 6.60 6.60 0 1,603 0 208.00 2.66 3.05 3.05 0 0 0
December 19, 2025 4.95 5.25 5.20 0.80 2,697 705 210.00 3.30 3.55 3.50 -1.90 268 20
December 19, 2025 4.35 4.80 4.80 1.15 1,400 835 211.00 3.75 4.15 4.25 0 0 0
December 19, 2025 3.80 4.15 4.15 1.15 0 300 212.00 4.20 4.65 4.65 0 0 0
December 19, 2025 2.81 3.25 3.25 0.71 18 308 214.00 5.15 5.65 5.65 0 0 0
December 19, 2025 2.39 2.72 2.72 0.73 1,294 27 215.00 5.80 6.05 6.00 0 481 0
December 19, 2025 2.01 2.29 2.29 0.64 1,000 1,121 216.00 6.30 6.85 6.85 0 0 0
December 19, 2025 1.20 1.35 1.35 0.19 13 1,800 219.00 8.50 8.85 8.75 0 0 0
December 19, 2025 0.98 1.13 1.13 0.35 1,579 1,000 220.00 9.20 9.80 9.80 0 63 0
December 19, 2025 0.32 0.46 0.44 0 146 0 225.00 13.60 14.15 14.20 0 0 0
December 19, 2025 0.05 0.20 0.20 0 150 0 230.00 18.50 18.95 18.95 0 0 0
December 19, 2025 0 0.48 0.48 0 0 0 235.00 23.50 23.95 23.90 0 0 0
December 19, 2025 0 0.48 0.48 0 0 0 240.00 28.50 29.00 28.90 0 0 0
December 19, 2025 0 0.48 0.48 0 0 0 245.00 33.50 33.95 33.95 0 0 0
December 19, 2025 0 0.40 0.40 0 0 0 250.00 38.50 38.95 38.90 0 0 0
January 16, 2026 131.40 131.95 131.85 0.15 157 10 80.00 0 0.01 0.01 0 1,921 0
January 16, 2026 121.55 121.95 121.95 0 30 0 90.00 0 0.08 0.08 0 888 0
January 16, 2026 111.60 112.00 111.95 0 14 0 100.00 0 0.06 0.06 0 546 0
January 16, 2026 101.65 102.05 102.00 0 0 0 110.00 0 0.09 0.09 0 3,208 0
January 16, 2026 96.50 97.05 97.05 0 0 0 115.00 0 0.09 0.09 0 3,831 0
January 16, 2026 91.70 92.00 92.00 0 23 0 120.00 0 0.08 0.08 0 4,968 0
January 16, 2026 81.70 82.20 82.15 0 30 0 130.00 0 0.17 0.17 0 8,445 0
January 16, 2026 71.80 72.35 72.25 0 750 0 140.00 0.09 0.29 0.29 0 2,298 0
January 16, 2026 66.90 67.40 67.30 0 65 0 145.00 0.15 0.38 0.38 0 1,804 0
January 16, 2026 62.00 62.55 62.35 0 1,236 0 150.00 0.18 0.40 0.40 0 1,973 0
January 16, 2026 57.05 57.45 57.45 0 25 0 155.00 0.21 0.44 0.44 0 40 0
January 16, 2026 52.15 52.50 52.55 0 173 0 160.00 0.31 0.56 0.56 0 2,343 0
January 16, 2026 47.25 47.55 47.55 0 257 0 165.00 0.37 0.59 0.59 0 100 0
January 16, 2026 42.35 42.75 42.70 0 220 0 170.00 0.41 0.63 0.63 0 220 0
January 16, 2026 37.45 37.85 37.80 0 3,137 0 175.00 0.51 0.73 0.73 0 1,123 0
January 16, 2026 32.55 32.95 32.90 0 2,081 0 180.00 0.58 0.80 0.80 0 110 0
January 16, 2026 27.70 28.10 28.05 0 34 0 185.00 0.74 0.95 0.95 0 49 0
January 16, 2026 22.95 23.35 23.25 1.85 136 1 190.00 0.97 1.11 1.11 0 316 0
January 16, 2026 18.30 18.65 18.65 0 1,183 0 195.00 1.28 1.45 1.44 0 347 0
January 16, 2026 14.00 14.20 14.20 0 759 0 200.00 1.91 2.04 2.04 0 276 0
January 16, 2026 9.95 10.20 10.20 2.00 349 1 205.00 2.83 3.05 2.99 -1.25 174 37
January 16, 2026 6.50 6.70 6.70 1.30 240 20 210.00 4.40 4.60 4.60 -1.20 400 400
January 16, 2026 3.75 4.00 4.00 0 503 0 215.00 6.70 7.00 6.95 -2.15 273 50
January 16, 2026 1.98 2.16 2.16 0.06 208 5 220.00 9.90 10.30 10.40 0 0 0
January 16, 2026 0.93 1.03 1.03 0 70 0 225.00 13.85 14.50 14.40 0 0 0
January 16, 2026 0.37 0.44 0.44 0 5 0 230.00 18.50 19.05 19.00 0 0 0
January 16, 2026 0.02 0.33 0.33 0 0 0 235.00 23.50 24.00 23.90 0 0 0
January 16, 2026 0 0.28 0.28 0 0 0 240.00 28.50 28.95 28.90 0 0 0
January 16, 2026 0 0.26 0.26 0 0 0 245.00 33.50 33.95 33.90 0 0 0
January 16, 2026 0 0.26 0.26 0 0 0 250.00 38.50 38.95 38.90 0 0 0
January 16, 2026 0 0.26 0.26 0 10 0 300.00 88.50 88.95 88.90 0 0 0
February 20, 2026 61.90 62.85 62.85 0 0 0 150.00 0.42 0.69 0.69 0 61 0
February 20, 2026 57.00 57.95 57.85 0 0 0 155.00 0.52 0.78 0.78 0 67 0
February 20, 2026 52.10 53.00 52.90 0 0 0 160.00 0.60 0.86 0.86 0 55 0
February 20, 2026 47.25 48.05 48.05 0 0 0 165.00 0.68 0.93 0.93 0 72 0
February 20, 2026 42.40 43.05 43.05 0 1 0 170.00 0.76 1.03 1.03 0 10 0
February 20, 2026 37.50 38.20 38.20 0 0 0 175.00 0.89 1.16 1.16 0 0 0
February 20, 2026 32.65 33.35 33.35 0 0 0 180.00 1.06 1.29 1.29 0 114 0
February 20, 2026 27.90 28.60 28.55 0 0 0 185.00 1.33 1.51 1.51 0 86 0
February 20, 2026 23.25 23.75 23.75 0 8 0 190.00 1.71 1.85 1.85 -0.30 2,057 32
February 20, 2026 18.70 19.20 19.20 0 40 0 195.00 2.24 2.40 2.39 0 20 0
February 20, 2026 14.55 14.90 14.90 0.05 83 10 200.00 3.00 3.20 3.20 -0.95 2,556 3
February 20, 2026 10.65 11.00 11.00 2.05 75 30 205.00 4.25 4.45 4.45 0 175 0
February 20, 2026 7.35 7.65 7.60 1.05 122 6 210.00 5.95 6.25 6.20 -1.30 12 40
February 20, 2026 4.65 4.95 4.90 0 50 0 215.00 8.40 8.70 8.65 0 5 0
February 20, 2026 2.74 2.96 2.91 0.09 75 2 220.00 11.55 11.90 11.85 0 16 0
February 20, 2026 1.45 1.62 1.62 0.22 125 1 225.00 15.30 15.70 15.60 0 1 0
February 20, 2026 0.72 0.87 0.86 0 13 0 230.00 19.45 20.05 20.10 0 0 0
February 20, 2026 0.11 0.57 0.57 0 0 0 235.00 24.00 24.95 24.95 0 0 0
February 20, 2026 0.02 0.49 0.49 0 0 0 240.00 28.85 29.85 29.85 0 0 0
February 20, 2026 0.01 0.49 0.49 0 20 0 245.00 33.85 34.80 34.80 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 250.00 38.85 39.70 39.70 0 0 0
March 20, 2026 91.75 92.45 92.30 0 0 0 120.00 0.04 0.27 0.27 0 357 0
March 20, 2026 81.85 82.60 82.60 0 0 0 130.00 0.15 0.39 0.39 0 163 0
March 20, 2026 71.75 72.55 72.55 2.35 0 15 140.00 0.30 0.58 0.58 0 136 0
March 20, 2026 62.00 62.85 62.80 0 1 0 150.00 0.51 0.80 0.80 0 53 0
March 20, 2026 52.30 53.05 52.95 0 14 0 160.00 0.77 1.06 1.06 0 94 0
March 20, 2026 47.35 48.00 48.00 0 0 0 165.00 0.84 1.13 1.13 0 2 0
March 20, 2026 42.55 43.30 43.20 0 37 0 170.00 1.04 1.32 1.32 0 59 0
March 20, 2026 37.75 38.45 38.45 0 0 0 175.00 1.27 1.43 1.43 0 10 0
March 20, 2026 33.00 33.70 33.60 0 135 0 180.00 1.48 1.71 1.71 0 646 0
March 20, 2026 28.35 29.00 29.00 0 0 0 185.00 1.81 2.03 2.03 0 8 0
March 20, 2026 23.80 24.40 24.25 0 196 0 190.00 2.30 2.48 2.47 0 151 0
March 20, 2026 19.50 19.85 19.85 0 160 0 195.00 2.95 3.15 3.15 0 110 0
March 20, 2026 15.35 15.80 15.80 0 105 0 200.00 3.85 4.15 4.15 -1.15 1,600 1
March 20, 2026 11.70 12.10 12.00 2.05 52 13 205.00 5.20 5.45 5.40 0 13 0
March 20, 2026 8.50 8.75 8.75 0.60 137 10 210.00 6.90 7.25 7.20 0 13 0
March 20, 2026 5.80 6.05 6.05 0 64 3 215.00 9.20 9.60 9.55 0 0 0
March 20, 2026 3.70 3.95 3.95 0 55 0 220.00 12.20 12.60 12.55 0 12 0
March 20, 2026 2.23 2.47 2.47 0.46 11 33 225.00 15.75 16.25 16.15 0 0 0
March 20, 2026 1.24 1.42 1.42 0 69 0 230.00 19.70 20.45 20.40 0 0 0
March 20, 2026 0.62 0.82 0.82 0 71 0 235.00 24.30 24.90 24.95 0 0 0
March 20, 2026 0.24 0.44 0.44 0 61 0 240.00 29.00 29.60 29.65 0 0 0
March 20, 2026 0.07 0.25 0.25 0 99 0 245.00 33.90 34.65 34.70 0 0 0
March 20, 2026 0.02 0.49 0.49 0 0 0 250.00 38.80 39.60 39.60 0 15 0
April 17, 2026 52.50 53.30 53.30 0 0 0 160.00 1.05 1.29 1.29 0 18 0
April 17, 2026 47.65 48.45 48.45 0 0 0 165.00 1.16 1.40 1.40 0 0 0
April 17, 2026 42.95 43.55 43.55 0 0 0 170.00 1.32 1.59 1.59 0 0 0
April 17, 2026 38.10 38.90 38.70 0 1 0 175.00 1.58 1.82 1.82 0 90 0
April 17, 2026 33.45 34.20 33.90 0 0 0 180.00 1.85 2.11 2.11 0 1,634 0
April 17, 2026 28.85 29.45 29.45 0 0 0 185.00 2.25 2.44 2.44 0 20 0
April 17, 2026 24.35 24.90 24.95 0 0 0 190.00 2.76 2.96 2.96 0 24 0
April 17, 2026 20.25 20.60 20.60 1.30 103 20 195.00 3.45 3.70 3.70 0 7 0
April 17, 2026 16.25 16.60 16.60 0 150 0 200.00 4.40 4.70 4.65 0 28 0
April 17, 2026 12.60 12.90 12.90 0 47 0 205.00 5.70 6.05 6.00 -1.20 45 12
April 17, 2026 9.35 9.65 9.65 0 57 0 210.00 7.55 7.80 7.75 0 4 0
April 17, 2026 6.65 7.00 6.90 0 15 0 215.00 9.85 10.10 10.05 0 0 0
April 17, 2026 4.45 4.75 4.75 0 19 0 220.00 12.65 13.00 12.95 0 0 0
April 17, 2026 2.84 3.10 3.10 0 7 0 225.00 16.05 16.50 16.45 0 0 0
April 17, 2026 1.68 1.85 1.85 0 74 0 230.00 19.85 20.70 20.65 0 0 0
April 17, 2026 0.90 1.07 1.07 0 0 0 235.00 24.30 25.15 25.10 0 0 0
April 17, 2026 0.44 0.61 0.61 0 40 0 240.00 29.05 29.80 29.75 0 0 0
April 17, 2026 0.13 0.36 0.36 0 0 0 245.00 33.90 34.55 34.50 0 0 0
April 17, 2026 0.02 0.19 0.19 0 0 0 250.00 38.80 39.60 39.65 0 0 0
May 15, 2026 47.50 48.45 48.45 0 0 0 165.00 1.34 1.68 1.68 0 0 0
May 15, 2026 42.75 43.75 43.65 0 0 0 170.00 1.57 1.98 1.98 0 0 0
May 15, 2026 37.95 38.85 38.85 0 0 0 175.00 1.86 2.26 2.26 0 0 0
May 15, 2026 33.35 34.05 34.05 0 0 0 180.00 2.23 2.52 2.54 0 0 0
May 15, 2026 28.80 29.60 29.60 0 0 0 185.00 2.66 3.00 3.00 0 0 0
May 15, 2026 24.35 25.20 25.20 0 0 0 190.00 3.30 3.75 3.75 0 0 0
May 15, 2026 20.20 20.90 20.90 0 0 0 195.00 4.15 4.65 4.65 0 0 0
May 15, 2026 16.25 16.95 16.95 0 0 0 200.00 5.25 5.80 5.80 0 36 0
May 15, 2026 12.75 13.40 13.40 0 0 0 205.00 6.70 7.30 7.30 0 0 0
May 15, 2026 9.60 10.20 10.20 0 0 0 210.00 8.60 9.20 9.20 0 0 0
May 15, 2026 6.90 7.35 7.35 0 0 0 215.00 10.80 11.65 11.65 0 0 0
May 15, 2026 4.70 5.10 5.10 1.05 0 6 220.00 13.75 14.50 14.50 0 0 0
May 15, 2026 3.05 3.45 3.45 0 0 0 225.00 17.05 17.85 17.85 0 0 0
May 15, 2026 1.84 2.10 2.10 0 0 0 230.00 20.85 21.55 21.55 0 0 0
May 15, 2026 1.04 1.29 1.29 0 0 0 235.00 25.00 25.80 25.80 0 0 0
May 15, 2026 0.57 0.79 0.79 0 0 0 240.00 29.50 30.25 30.40 0 0 0
May 15, 2026 0.21 0.49 0.49 0 0 0 245.00 34.10 34.95 34.95 0 0 0
May 15, 2026 0.05 0.49 0.49 0 0 0 250.00 38.90 39.85 39.85 0 0 0
June 19, 2026 72.00 73.10 73.00 0 0 0 140.00 0.94 1.20 1.20 0 193 0
June 19, 2026 62.25 63.20 63.20 2.15 0 15 150.00 1.18 1.49 1.49 0 1,175 0
June 19, 2026 52.45 53.55 53.45 0 10 0 160.00 1.52 1.80 1.80 0 775 0
June 19, 2026 43.05 44.00 43.95 0 23 0 170.00 2.00 2.32 2.32 0 184 0
June 19, 2026 33.90 34.65 34.65 0 38 0 180.00 2.76 2.99 2.98 0 43 0
June 19, 2026 25.15 25.80 25.65 0 53 0 190.00 3.95 4.25 4.25 0 1,059 0
June 19, 2026 17.25 17.70 17.70 0 318 0 200.00 6.00 6.35 6.30 0 203 0
June 19, 2026 10.55 11.10 11.00 1.15 134 1 210.00 9.30 9.75 9.70 -1.25 14 5
June 19, 2026 5.60 6.05 6.05 0 969 0 220.00 14.30 15.40 15.40 0 0 0
June 19, 2026 2.61 2.85 2.85 0 26 0 230.00 21.20 22.40 22.40 0 0 0
June 19, 2026 0.95 1.24 1.24 0 40 0 240.00 29.45 30.60 30.60 0 0 0
September 18, 2026 52.65 53.85 53.85 0 0 0 160.00 2.22 2.59 2.59 -0.50 2 1
September 18, 2026 43.60 44.50 44.50 0 1 0 170.00 2.90 3.20 3.20 0 109 0
September 18, 2026 34.60 35.70 35.45 0 3 0 180.00 3.90 4.20 4.20 0 104 0
September 18, 2026 26.35 27.05 26.95 0 15 0 190.00 5.45 5.75 5.75 0 53 0
September 18, 2026 18.80 19.40 19.40 0 2 0 200.00 7.80 8.20 8.15 0 5 0
September 18, 2026 12.45 12.85 12.85 0 14 0 210.00 11.40 11.80 11.75 0 0 0
September 18, 2026 7.50 7.90 7.90 0 1,292 0 220.00 16.25 16.85 16.80 0 0 0
September 18, 2026 4.00 4.30 4.30 0 253 0 230.00 22.70 23.30 23.25 0 17 0
September 18, 2026 1.72 2.09 2.09 0 3 0 240.00 30.45 31.60 31.65 0 0 0
December 18, 2026 44.05 45.25 45.20 0 0 0 170.00 3.80 4.20 4.15 0 14 0
December 18, 2026 35.35 36.60 36.60 0 0 0 180.00 5.10 5.40 5.40 -0.95 19 1
December 18, 2026 27.40 28.25 28.20 0 5 0 190.00 6.85 7.25 7.20 0 39 0
December 18, 2026 20.15 20.90 20.90 0 14 0 200.00 9.40 9.85 9.85 0 5 0
December 18, 2026 13.95 14.65 14.55 0 15 0 210.00 13.05 13.55 13.50 0 0 0
December 18, 2026 9.00 9.55 9.55 0 17 0 220.00 18.10 18.50 18.45 -1.20 0 1
December 18, 2026 5.30 5.80 5.80 0 2 0 230.00 24.10 24.70 24.65 -2.50 0 1
December 18, 2026 2.84 3.25 3.25 0 7 0 240.00 31.40 32.15 32.10 0 0 0
January 15, 2027 111.40 112.55 112.55 0 15 0 100.00 0.76 1.00 1.00 0 6,045 0
January 15, 2027 91.80 93.15 93.15 0 34 0 120.00 1.32 1.60 1.60 -0.25 9,054 4
January 15, 2027 72.05 73.55 73.55 0 391 0 140.00 2.01 2.33 2.33 0 2,357 0
January 15, 2027 62.40 63.95 63.95 0 182 0 150.00 2.53 2.87 2.87 0 39 0
January 15, 2027 53.05 54.55 54.55 0 284 0 160.00 3.15 3.65 3.65 0 102 0
January 15, 2027 48.55 49.95 49.95 0 4,008 0 165.00 3.60 4.05 4.05 0 10,051 0
January 15, 2027 44.40 45.45 45.45 1.80 66 2 170.00 4.20 4.55 4.55 0 2,057 0
January 15, 2027 40.00 41.25 41.15 0 1,561 0 175.00 4.75 5.10 5.10 0 1,295 0
January 15, 2027 35.75 36.75 36.75 0 8,089 0 180.00 5.35 5.80 5.80 -0.80 697 1
January 15, 2027 31.75 32.60 32.60 0 27 0 185.00 6.25 6.65 6.65 0 215 0
January 15, 2027 27.75 28.70 28.65 0 52 0 190.00 7.15 7.70 7.70 0 100 0
January 15, 2027 20.45 21.30 21.30 0 1,609 0 200.00 9.85 10.65 10.65 0 1,274 0
January 15, 2027 9.35 10.20 10.05 -0.25 715 30 220.00 18.20 19.50 19.50 0 7 0
January 15, 2027 3.20 3.70 3.70 0 41 0 240.00 31.55 33.45 33.45 0 0 0
January 15, 2027 0 0.50 0.50 0 75 0 300.00 88.45 90.20 90.20 0 0 0
January 21, 2028 71.55 74.35 74.35 1.25 15 1 140.00 3.95 4.45 4.45 0 77 0
January 21, 2028 53.80 55.60 55.60 0 161 0 160.00 5.45 6.65 6.65 0 195 0
January 21, 2028 45.95 48.25 48.25 0 9 0 170.00 7.15 8.30 8.30 0 239 0
January 21, 2028 41.95 44.45 44.45 0 0 0 175.00 9.10 9.95 9.95 0 154 0
January 21, 2028 38.15 40.75 40.75 2.45 132 1 180.00 10.10 10.90 10.90 -1.25 236 1
January 21, 2028 24.65 26.80 26.80 0.85 5,074 2 200.00 15.50 16.15 16.15 -0.80 217 2
January 21, 2028 21.65 23.65 23.65 0 19 0 205.00 17.20 18.60 18.60 0 0 0
January 21, 2028 19.40 20.80 20.80 0 11 13 210.00 19.30 20.65 20.65 0 63 0
January 21, 2028 16.80 18.10 18.10 0 1 0 215.00 21.45 23.00 23.00 0 10 0
January 21, 2028 14.40 15.70 15.70 0 95 0 220.00 23.85 25.45 25.45 0 8 0
January 21, 2028 10.40 11.50 11.50 0 13 0 230.00 29.35 31.25 31.25 -2.70 5 1
January 21, 2028 7.30 8.25 8.25 0 5,569 0 240.00 35.10 37.95 37.95 0 0 0
January 21, 2028 6.00 6.95 6.95 0 0 0 245.00 38.50 41.10 41.10 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.