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: December 3, 2024 at 12:27 p.m.   (Real-time)

  • Last price: 175.400
  • Net change: -0.400
  • Bid price: 175.370
  • Ask price: 175.400
  • 30-day historical volatility: 12.53%
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: 96,535
Volume: 217
Open interest: 84,183
Volume: 711
December 6, 2024 (Weekly) 15.30 15.75 16.15 0 0 0 160.00 0.03 0.10 0.09 0 35 0
December 6, 2024 (Weekly) 13.35 13.75 14.20 0 0 0 162.00 0.05 0.11 0.12 0 15 0
December 6, 2024 (Weekly) 11.40 11.80 12.20 0 0 0 164.00 0.07 0.14 0.15 0 25 0
December 6, 2024 (Weekly) 9.45 9.80 10.25 0 2 0 166.00 0.09 0.17 0.18 0 98 0
December 6, 2024 (Weekly) 7.45 7.85 8.30 0 21 0 168.00 0.18 0.26 0.25 0 70 0
December 6, 2024 (Weekly) 5.70 6.00 6.35 0 113 0 170.00 0.31 0.39 0.36 0 111 0
December 6, 2024 (Weekly) 4.80 5.10 5.50 0 75 0 171.00 0.41 0.49 0.45 0 20 113
December 6, 2024 (Weekly) 3.95 4.25 4.60 0 150 0 172.00 0.56 0.64 0.58 0 45 0
December 6, 2024 (Weekly) 3.15 3.45 3.75 0 13 0 173.00 0.75 0.84 0.76 0 24 0
December 6, 2024 (Weekly) 2.50 2.69 2.99 0 1,507 0 174.00 1.02 1.12 1.08 0.09 103 75
December 6, 2024 (Weekly) 1.86 1.96 2.25 0 91 0 175.00 1.39 1.48 1.31 -0.02 103 1
December 6, 2024 (Weekly) 1.33 1.43 1.45 -0.22 95 14 176.00 1.86 1.95 1.75 0 44 0
December 6, 2024 (Weekly) 0.59 0.68 0.80 -0.03 82 3 178.00 3.05 3.30 3.05 0 16 0
December 6, 2024 (Weekly) 0.21 0.28 0.36 0 60 0 180.00 4.65 4.95 4.65 0 0 0
December 6, 2024 (Weekly) 0.09 0.13 0.15 0 23 0 182.00 6.50 6.90 6.45 0 0 0
December 6, 2024 (Weekly) 0 0.07 0.10 0 2 0 184.00 8.45 8.80 8.20 0 0 0
December 13, 2024 (Weekly) 15.45 15.90 16.35 0 0 0 160.00 0.07 0.16 0.16 0 7 0
December 13, 2024 (Weekly) 13.55 13.95 14.40 0 0 0 162.00 0.10 0.19 0.19 0 0 0
December 13, 2024 (Weekly) 11.60 12.00 12.45 0 0 0 164.00 0.14 0.24 0.24 0 9 0
December 13, 2024 (Weekly) 9.65 10.10 10.50 0 0 0 166.00 0.20 0.30 0.30 0 86 0
December 13, 2024 (Weekly) 8.70 9.15 9.55 0 0 0 167.00 0.25 0.35 0.34 0 5 0
December 13, 2024 (Weekly) 7.80 8.15 8.55 0 0 0 168.00 0.30 0.41 0.30 -0.10 26 1
December 13, 2024 (Weekly) 6.90 7.20 7.60 0 0 0 169.00 0.39 0.48 0.47 0 0 0
December 13, 2024 (Weekly) 6.00 6.30 6.70 0 0 0 170.00 0.49 0.58 0.54 0 87 0
December 13, 2024 (Weekly) 5.15 5.45 5.80 0 75 0 171.00 0.62 0.72 0.65 -0.03 0 10
December 13, 2024 (Weekly) 4.35 4.65 5.00 0 106 0 172.00 0.80 0.91 0.83 -0.02 10 1
December 13, 2024 (Weekly) 3.65 3.80 4.20 0 10 0 173.00 1.04 1.15 1.05 0 0 0
December 13, 2024 (Weekly) 2.86 3.10 3.40 0 21 0 174.00 1.34 1.46 1.45 0.13 10 2
December 13, 2024 (Weekly) 1.77 1.89 2.13 0 82 0 176.00 2.16 2.30 2.09 0 38 0
December 13, 2024 (Weekly) 0.93 1.05 1.10 -0.11 2,005 32 178.00 3.25 3.60 3.25 0 0 0
December 13, 2024 (Weekly) 0.44 0.53 0.64 0 5,662 0 180.00 4.80 5.05 4.80 0 0 0
December 13, 2024 (Weekly) 0.19 0.27 0.33 0 0 0 182.00 6.50 6.95 6.55 0 0 0
December 13, 2024 (Weekly) 0.08 0.14 0.20 0 0 0 184.00 8.45 8.85 8.25 0 0 0
December 27, 2024 (Weekly) 13.95 14.30 14.70 0 0 0 162.00 0.20 0.30 0.30 0 2 0
December 27, 2024 (Weekly) 12.00 12.40 12.75 0 0 0 164.00 0.28 0.40 0.39 0 13 0
December 27, 2024 (Weekly) 10.15 10.50 10.85 0 0 0 166.00 0.38 0.50 0.48 0 12 0
December 27, 2024 (Weekly) 9.25 9.55 9.95 0 0 0 167.00 0.45 0.58 0.55 0 0 0
December 27, 2024 (Weekly) 8.35 8.60 9.00 0 0 0 168.00 0.55 0.65 0.62 0 16 0
December 27, 2024 (Weekly) 7.45 7.75 8.10 0 0 0 169.00 0.65 0.77 0.72 0 0 0
December 27, 2024 (Weekly) 6.60 6.90 7.25 0 6 0 170.00 0.78 0.90 0.85 0 11 0
December 27, 2024 (Weekly) 5.75 6.05 6.40 0 75 0 171.00 0.94 1.08 1.01 0 0 0
December 27, 2024 (Weekly) 5.00 5.25 5.60 0 4 0 172.00 1.14 1.29 1.21 0 0 0
December 27, 2024 (Weekly) 4.25 4.50 4.80 0 0 0 173.00 1.40 1.55 1.45 0 0 0
December 27, 2024 (Weekly) 3.55 3.75 4.10 0 5 0 174.00 1.70 1.88 1.74 0 4 0
December 27, 2024 (Weekly) 2.35 2.53 2.78 0 1,746 0 176.00 2.53 2.71 2.52 0 3 0
December 27, 2024 (Weekly) 1.46 1.63 1.80 0 9 0 178.00 3.55 3.90 3.60 0 0 0
December 27, 2024 (Weekly) 0.82 0.98 1.10 0 40 0 180.00 4.95 5.30 5.00 0 4 0
December 27, 2024 (Weekly) 0.44 0.56 0.64 0 1 0 182.00 6.70 7.05 6.70 0 0 0
December 27, 2024 (Weekly) 0.24 0.32 0.44 0 0 0 184.00 8.50 8.90 8.30 0 0 0
January 3, 2025 (Weekly) 14.10 14.45 14.90 0 0 0 162.00 0.26 0.40 0.39 0 0 0
January 3, 2025 (Weekly) 12.20 12.60 12.95 0 0 0 164.00 0.36 0.48 0.47 0 0 0
January 3, 2025 (Weekly) 10.40 10.70 11.05 0 0 0 166.00 0.48 0.61 0.59 0 0 0
January 3, 2025 (Weekly) 9.50 9.80 10.15 0 0 0 167.00 0.57 0.68 0.67 0 0 0
January 3, 2025 (Weekly) 8.55 8.90 9.25 0 0 0 168.00 0.66 0.78 0.75 0 1 0
January 3, 2025 (Weekly) 7.70 7.95 8.35 0 0 0 169.00 0.78 0.91 0.87 0 0 0
January 3, 2025 (Weekly) 6.80 7.15 7.50 0 0 0 170.00 0.92 1.06 1.01 0 0 0
January 3, 2025 (Weekly) 6.00 6.35 6.70 0 0 0 171.00 1.09 1.25 1.18 0 0 0
January 3, 2025 (Weekly) 5.25 5.55 5.85 0 0 0 172.00 1.31 1.47 1.38 0 0 0
January 3, 2025 (Weekly) 4.50 4.80 5.10 0 0 0 173.00 1.57 1.74 1.63 0 0 0
January 3, 2025 (Weekly) 3.85 4.05 4.35 0 2 0 174.00 1.88 2.06 1.93 0 0 0
January 3, 2025 (Weekly) 2.65 2.83 3.10 0 1 0 176.00 2.70 2.88 2.70 0 0 0
January 3, 2025 (Weekly) 1.70 1.88 2.08 0 262 0 178.00 3.75 4.00 3.75 0 0 0
January 3, 2025 (Weekly) 1.03 1.19 1.34 0 0 0 180.00 5.10 5.40 5.10 0 0 0
January 3, 2025 (Weekly) 0.59 0.72 0.83 0 0 0 182.00 6.75 7.05 6.70 0 9 0
January 3, 2025 (Weekly) 0.32 0.42 0.57 0 5 0 184.00 8.50 8.90 8.15 -0.15 0 30
January 10, 2025 (Weekly) 8.80 9.20 9.75 0 0 0 168.00 0.81 0.93 0.92 0 0 0
January 10, 2025 (Weekly) 7.15 7.45 8.00 0 0 0 170.00 1.09 1.24 1.21 0 0 0
January 10, 2025 (Weekly) 5.60 5.85 6.40 0 0 0 172.00 1.51 1.67 1.62 0 0 2
January 10, 2025 (Weekly) 4.20 4.40 4.95 0 0 0 174.00 2.10 2.28 2.17 0 0 0
January 10, 2025 (Weekly) 3.00 3.20 3.65 0 1 0 176.00 2.91 3.10 2.93 0 0 0
January 10, 2025 (Weekly) 2.01 2.20 2.60 0 250 0 178.00 3.95 4.15 3.95 0 0 0
January 10, 2025 (Weekly) 1.29 1.47 1.78 0 0 0 180.00 5.25 5.50 5.15 0 0 0
January 10, 2025 (Weekly) 0.78 0.92 1.17 0 2,000 0 182.00 6.80 7.10 6.65 0 0 0
January 10, 2025 (Weekly) 0.46 0.57 0.76 0 0 0 184.00 8.60 8.95 8.30 -0.05 0 30
December 20, 2024 75.45 75.75 76.20 0 3 0 100.00 0 0.14 0.14 0 306 0
December 20, 2024 65.45 65.80 66.80 0 0 0 110.00 0 0.14 0.14 0 148 0
December 20, 2024 60.45 60.80 61.25 0 3,500 0 115.00 0 0.14 0.14 0 27 0
December 20, 2024 55.50 55.85 56.30 0 0 0 120.00 0 0.14 0.14 0 255 0
December 20, 2024 50.50 50.80 51.30 0 0 0 125.00 0 0.14 0.15 0 37 0
December 20, 2024 47.50 47.85 48.30 0 0 0 128.00 0 0.05 0.05 0 26 0
December 20, 2024 45.50 45.85 46.30 0 2 0 130.00 0 0.05 0.05 0 148 0
December 20, 2024 43.50 43.85 44.45 0 0 0 132.00 0 0.04 0.04 0 0 0
December 20, 2024 41.50 41.85 42.30 0 3 0 134.00 0 0.04 0.04 0 29 0
December 20, 2024 40.55 40.85 41.30 0 0 0 135.00 0 0.04 0.04 0 70 0
December 20, 2024 39.55 39.85 40.30 0 10 0 136.00 0 0.05 0.05 0 10 0
December 20, 2024 37.55 37.85 38.30 0 10 0 138.00 0 0.05 0.05 0 15 0
December 20, 2024 35.55 35.85 36.30 0 10 0 140.00 0 0.02 0.02 0 279 0
December 20, 2024 33.55 33.90 34.30 0 0 0 142.00 0 0.05 0.05 0 46 0
December 20, 2024 31.55 31.90 32.35 0 0 0 144.00 0 0.06 0.06 0 20 0
December 20, 2024 30.55 30.90 31.35 0 0 0 145.00 0 0.07 0.07 0 21 0
December 20, 2024 29.60 29.90 30.35 0 0 0 146.00 0 0.07 0.07 0 62 0
December 20, 2024 27.55 27.95 28.35 0 15 0 148.00 0 0.09 0.09 0 22 0
December 20, 2024 25.60 25.95 26.30 0 802 0 150.00 0 0.09 0.08 0 364 0
December 20, 2024 23.60 23.95 24.40 0 0 0 152.00 0 0.12 0.12 0 28 0
December 20, 2024 21.60 21.95 22.40 0 2 0 154.00 0.03 0.14 0.14 0 55 0
December 20, 2024 20.60 21.00 21.45 0 302 0 155.00 0.04 0.14 0.14 0 92 0
December 20, 2024 19.65 20.00 20.45 0 76 0 156.00 0.05 0.16 0.16 0 7 0
December 20, 2024 17.70 18.00 18.45 0 374 0 158.00 0.09 0.19 0.19 0 46 0
December 20, 2024 15.70 16.10 16.50 0 1,588 0 160.00 0.12 0.22 0.19 0 1,167 0
December 20, 2024 13.75 14.10 14.55 0 12 0 162.00 0.17 0.28 0.26 0 22 0
December 20, 2024 11.85 12.15 12.60 0 0 0 164.00 0.22 0.34 0.33 0 58 0
December 20, 2024 10.85 11.20 11.65 0 339 0 165.00 0.28 0.38 0.36 0 462 0
December 20, 2024 9.95 10.25 10.65 0 15 0 166.00 0.32 0.44 0.41 0 31 0
December 20, 2024 9.00 9.30 9.75 0 0 0 167.00 0.37 0.44 0.47 0 0 0
December 20, 2024 8.10 8.35 8.85 0 123 0 168.00 0.45 0.56 0.55 0 65 0
December 20, 2024 7.20 7.45 7.85 0 0 0 169.00 0.55 0.66 0.62 0 0 0
December 20, 2024 6.35 6.65 6.60 -0.40 215 1 170.00 0.66 0.78 0.72 0 243 0
December 20, 2024 5.50 5.75 6.15 0 80 0 171.00 0.83 0.96 0.89 0 0 0
December 20, 2024 4.70 5.00 5.35 0 3,597 0 172.00 1.03 1.17 1.08 0 56 0
December 20, 2024 4.05 4.20 4.55 0 0 0 173.00 1.28 1.42 1.31 0 0 0
December 20, 2024 3.35 3.50 3.80 0 2,554 10 174.00 1.59 1.72 1.59 0 68 0
December 20, 2024 2.71 2.84 3.10 0 3,993 0 175.00 1.95 2.10 2.10 0.17 598 353
December 20, 2024 2.15 2.28 2.52 0 102 0 176.00 2.39 2.56 2.37 0 26 0
December 20, 2024 0.68 0.79 0.73 -0.19 5,885 10 180.00 4.90 5.20 4.90 0 109 0
December 20, 2024 0.16 0.32 0.36 0 296 0 185.00 9.55 9.80 9.40 0 8 0
December 20, 2024 0 0.17 0.17 0 165 0 190.00 14.45 14.80 14.40 0 0 0
December 20, 2024 0 0.17 0.17 0 252 0 195.00 19.45 19.80 19.40 0 0 0
December 20, 2024 0 0.17 0.17 0 175 0 200.00 24.45 24.80 24.40 0 0 0
December 20, 2024 0 0.17 0.17 0 0 0 205.00 29.45 29.80 29.40 0 0 0
December 20, 2024 0 0.17 0.17 0 0 0 210.00 34.45 34.80 34.40 0 0 0
January 17, 2025 95.40 96.30 96.50 0 1 0 80.00 0 0.14 0.02 0 2,085 0
January 17, 2025 85.45 86.35 86.55 0 0 0 90.00 0 0.14 0.14 0 42 0
January 17, 2025 75.50 76.40 77.05 0 66 0 100.00 0 0.15 0.14 0 530 0
January 17, 2025 65.55 66.45 66.60 0 1 0 110.00 0 0.15 0.15 0 590 0
January 17, 2025 60.55 61.45 61.65 0 0 0 115.00 0 0.16 0.15 0 0 0
January 17, 2025 55.60 56.50 57.05 0 1,403 0 120.00 0 0.05 0.36 0 3,915 0
January 17, 2025 50.60 51.50 52.10 0 74 0 125.00 0 0.06 0.06 0 412 0
January 17, 2025 45.65 46.55 47.10 0 4,799 0 130.00 0 0.10 0.09 -0.01 4,284 5
January 17, 2025 40.90 41.35 41.75 0 10 0 135.00 0.02 0.12 0.12 0 13 0
January 17, 2025 36.00 36.40 36.75 0 7,156 0 140.00 0.04 0.16 0.15 0 3,424 0
January 17, 2025 31.05 31.50 31.90 0 2,528 0 145.00 0.11 0.24 0.23 0 61 0
January 17, 2025 26.10 26.55 26.85 0 613 0 150.00 0.18 0.30 0.30 0 127 0
January 17, 2025 24.20 24.65 25.00 0 77 0 152.00 0.20 0.33 0.33 0 115 0
January 17, 2025 22.20 22.70 23.10 0 60 0 154.00 0.23 0.37 0.36 0 9 0
January 17, 2025 21.25 21.70 22.05 0 55 0 155.00 0.25 0.39 0.38 0 50 0
January 17, 2025 20.25 20.75 21.15 0 0 0 156.00 0.27 0.41 0.40 0 0 0
January 17, 2025 18.35 18.80 19.20 0 0 0 158.00 0.31 0.45 0.44 0 28 0
January 17, 2025 16.40 16.85 17.20 0 686 0 160.00 0.37 0.51 0.51 0 559 0
January 17, 2025 14.50 14.95 15.30 0 45 0 162.00 0.47 0.60 0.59 0 10 0
January 17, 2025 12.65 13.10 13.45 0 0 0 164.00 0.59 0.72 0.70 0 5 0
January 17, 2025 11.70 12.15 12.55 0 293 0 165.00 0.66 0.79 0.76 0 189 0
January 17, 2025 10.80 11.25 11.60 0 93 0 166.00 0.74 0.87 0.83 0 51 0
January 17, 2025 9.90 10.35 10.70 0 0 0 167.00 0.85 0.98 0 0 0 8
January 17, 2025 9.05 9.50 9.80 0 23 0 168.00 0.97 1.11 1.06 0 40 0
January 17, 2025 8.20 8.60 8.95 0 0 0 169.00 1.10 1.25 1.20 0 0 0
January 17, 2025 7.40 7.75 8.10 0 319 0 170.00 1.27 1.42 1.37 0 64 0
January 17, 2025 6.55 6.95 7.30 0 0 0 171.00 1.47 1.63 1.57 0 0 0
January 17, 2025 5.85 6.20 6.50 0 7 0 172.00 1.71 1.88 1.79 0 12 0
January 17, 2025 5.10 5.45 5.50 -0.25 0 3 173.00 1.97 2.16 0 0 0 8
January 17, 2025 4.50 4.75 5.05 0 204 0 174.00 2.30 2.49 2.37 0 9 0
January 17, 2025 3.85 4.10 4.40 0 709 0 175.00 2.66 2.85 2.71 0 88 0
January 17, 2025 1.50 1.69 1.67 -0.21 2,434 143 180.00 5.35 5.65 5.55 0.20 91 40
January 17, 2025 0.48 0.60 0.68 0 727 0 185.00 9.45 9.90 9.40 -0.10 20 4
January 17, 2025 0.01 0.50 0.44 0 100 0 190.00 14.45 14.85 14.40 0 0 0
January 17, 2025 0 0.25 0.32 0 120 0 195.00 19.45 19.85 19.40 0 0 0
January 17, 2025 0 0.21 0.06 0 425 0 200.00 24.45 24.85 24.40 0 0 0
January 17, 2025 0 0.20 0.20 0 0 0 205.00 29.45 29.85 29.40 0 0 0
January 17, 2025 0 0.19 0.20 0 0 0 210.00 34.45 34.85 34.40 0 0 0
February 21, 2025 55.65 56.45 58.75 0 0 0 120.00 0.06 0.11 0.11 0 14 1
February 21, 2025 50.70 51.50 52.95 0 0 0 125.00 0.07 0.16 0.16 0 30 0
February 21, 2025 45.85 46.50 47.20 0 0 0 130.00 0.11 0.22 0.22 0 44 0
February 21, 2025 40.95 41.45 41.90 0 0 0 135.00 0.18 0.29 0.29 0 7 0
February 21, 2025 36.00 36.50 36.95 0 0 0 140.00 0.25 0.35 0.35 0 59 0
February 21, 2025 31.05 31.60 32.05 0 0 0 145.00 0.31 0.44 0.43 0 24 0
February 21, 2025 26.15 26.75 27.20 0 0 0 150.00 0.43 0.50 0.50 0 25 0
February 21, 2025 24.15 24.80 25.25 0 191 0 152.00 0.47 0.58 0.59 0 0 0
February 21, 2025 22.25 22.85 23.30 0 20 0 154.00 0.53 0.65 0.66 0 0 0
February 21, 2025 21.30 21.90 22.35 0 40 0 155.00 0.57 0.69 0.70 0 58 0
February 21, 2025 20.30 20.90 21.35 0 0 0 156.00 0.62 0.73 0.74 0 0 0
February 21, 2025 18.40 19.00 19.45 0 45 0 158.00 0.72 0.84 0.84 0 20 0
February 21, 2025 16.55 17.15 17.55 0 53 0 160.00 0.86 0.94 0.98 0 44 0
February 21, 2025 14.85 15.25 15.65 0 53 0 162.00 1.04 1.15 1.13 0 27 0
February 21, 2025 13.05 13.45 13.85 0 0 0 164.00 1.26 1.38 1.35 0 2 0
February 21, 2025 12.10 12.55 12.95 0 15 0 165.00 1.39 1.53 1.50 0 200 0
February 21, 2025 11.15 11.70 12.05 0 20 0 166.00 1.53 1.68 1.64 0 0 0
February 21, 2025 9.60 9.90 10.25 0 0 0 168.00 1.89 2.05 2.00 0 46 0
February 21, 2025 7.95 8.30 8.65 0 173 0 170.00 2.36 2.54 2.46 0 42 0
February 21, 2025 6.55 6.85 7.15 0 20 0 172.00 2.97 3.15 3.05 0 38 0
February 21, 2025 5.20 5.45 5.75 0 34 0 174.00 3.70 3.90 3.75 0 24 0
February 21, 2025 4.60 4.85 5.15 0 227 0 175.00 4.10 4.35 4.20 0 49 0
February 21, 2025 2.31 2.50 2.53 -0.17 508 1 180.00 6.90 7.30 7.05 0 0 0
February 21, 2025 1.05 1.19 1.30 0 142 0 185.00 10.60 11.05 10.70 0 100 0
February 21, 2025 0.46 0.57 0.62 0 0 0 190.00 15.05 15.65 15.35 0 0 0
February 21, 2025 0.25 0.45 0.47 0 112 0 195.00 19.85 20.45 20.10 0 0 0
February 21, 2025 0.13 0.33 0.34 0 96 0 200.00 24.80 25.35 24.95 0 0 0
February 21, 2025 0 0.26 0.28 0 64 0 205.00 29.75 30.30 29.85 0 0 0
February 21, 2025 0 0.22 0.26 0 0 0 210.00 34.70 35.25 34.80 0 0 0
March 21, 2025 65.70 66.45 66.90 0 0 0 110.00 0.04 0.16 0.16 0 174 0
March 21, 2025 55.85 56.55 57.05 0 0 0 120.00 0.14 0.29 0.29 0 68 0
March 21, 2025 45.90 46.65 47.15 0 25 0 130.00 0.27 0.32 0.33 0 3,398 0
March 21, 2025 41.00 41.60 41.95 0 0 0 135.00 0.35 0.50 0.50 0 0 0
March 21, 2025 36.10 36.60 37.10 0 1,115 0 140.00 0.42 0.57 0.58 0 1,197 0
March 21, 2025 32.10 32.85 33.15 0 61 0 144.00 0.51 0.66 0.67 0 2,270 0
March 21, 2025 31.10 31.90 32.25 0 64 0 145.00 0.52 0.67 0.68 0 1,307 0
March 21, 2025 26.30 26.95 27.40 0 278 0 150.00 0.65 0.77 0.82 0 183 0
March 21, 2025 24.40 25.05 25.50 0 924 0 152.00 0.73 0.89 0.90 0 21 0
March 21, 2025 22.45 23.15 23.55 0 155 0 154.00 0.85 0.99 0.98 0 8 0
March 21, 2025 21.55 22.20 22.65 0 0 0 155.00 0.90 1.04 1.05 0 6 0
March 21, 2025 20.55 21.25 21.70 0 0 0 156.00 0.96 1.10 1.10 0 8 0
March 21, 2025 18.90 19.45 19.85 0 0 0 158.00 1.09 1.24 1.24 0 12 0
March 21, 2025 17.05 17.65 18.00 0 117 0 160.00 1.28 1.41 1.40 0 222 0
March 21, 2025 15.20 15.80 16.20 0 10 0 162.00 1.50 1.62 1.62 0 3 0
March 21, 2025 13.50 13.90 14.45 0 0 0 164.00 1.76 1.93 1.89 0 1 0
March 21, 2025 12.70 13.10 13.45 0 4 0 165.00 1.91 2.09 2.04 0 35 0
March 21, 2025 11.85 12.25 12.60 0 14 0 166.00 2.09 2.26 2.22 0 17 0
March 21, 2025 10.30 10.65 11.00 0 18 0 168.00 2.52 2.69 2.61 0 0 0
March 21, 2025 8.85 9.15 9.50 0 344 0 170.00 3.05 3.25 3.15 0 3,010 0
March 21, 2025 7.40 7.75 8.05 0 10 0 172.00 3.65 3.85 3.75 0 0 0
March 21, 2025 6.15 6.40 6.70 0 0 0 174.00 4.40 4.65 4.50 0 1,005 0
March 21, 2025 5.60 5.85 6.10 0 169 0 175.00 4.85 5.05 4.90 0 3 0
March 21, 2025 3.20 3.45 3.65 0 1,557 0 180.00 7.40 7.80 7.55 0 22 0
March 21, 2025 1.68 1.86 1.99 0 25 0 185.00 11.05 11.45 11.15 0 0 0
March 21, 2025 0.85 0.98 1.07 0 35 0 190.00 15.20 15.75 15.55 0 0 0
March 21, 2025 0.47 0.53 0.58 0 6 0 195.00 19.90 20.50 20.20 0 0 0
March 21, 2025 0.26 0.33 0.36 0 172 0 200.00 24.80 25.35 25.00 0 0 0
March 21, 2025 0.15 0.40 0.41 0 150 0 205.00 29.55 30.30 29.95 0 0 0
March 21, 2025 0 0.35 0.36 0 50 0 210.00 34.50 35.25 34.90 0 0 0
April 17, 2025 41.15 41.80 42.15 0 0 0 135.00 0.46 0.60 0.60 0 2 0
April 17, 2025 36.30 37.00 37.35 0 0 0 140.00 0.55 0.70 0.70 0 2 0
April 17, 2025 31.50 32.10 32.60 0 0 0 145.00 0.67 0.82 0.83 0 15 0
April 17, 2025 26.80 27.30 27.80 0 5 0 150.00 0.87 1.00 1.01 0 22 0
April 17, 2025 23.00 23.60 24.00 0 0 0 154.00 1.09 1.22 1.22 0 3 0
April 17, 2025 22.10 22.60 23.10 0 290 0 155.00 1.15 1.29 1.30 0 45 0
April 17, 2025 19.40 19.90 20.35 0 0 0 158.00 1.40 1.54 1.52 0 10 0
April 17, 2025 17.60 18.15 18.55 0 1 0 160.00 1.61 1.76 1.73 0 7 0
April 17, 2025 13.45 13.80 14.15 0 19 0 165.00 2.34 2.50 2.46 0 17 0
April 17, 2025 9.70 10.00 10.35 0 46 0 170.00 3.50 3.70 3.60 0 6 0
April 17, 2025 6.45 6.70 7.00 0 130 0 175.00 5.30 5.55 5.40 0 0 0
April 17, 2025 4.00 4.20 4.40 0 84 0 180.00 7.90 8.15 7.95 0 16 0
April 17, 2025 2.30 2.47 2.64 0 76 0 185.00 11.35 11.70 11.45 0 0 0
April 17, 2025 1.26 1.41 1.51 0 33 0 190.00 15.35 15.95 15.60 0 0 0
April 17, 2025 0.69 0.83 0.88 0 23 0 195.00 19.90 20.60 20.30 0 0 0
April 17, 2025 0.38 0.48 0.51 0 0 0 200.00 24.80 25.45 25.05 0 0 0
April 17, 2025 0.21 0.29 0.32 0 0 0 205.00 29.70 30.35 29.95 0 0 0
April 17, 2025 0.12 0.18 0.20 0 0 0 210.00 34.65 35.35 34.90 0 0 0
May 16, 2025 41.05 41.80 42.20 0 0 0 135.00 0.60 0.76 0.76 0 0 0
May 16, 2025 36.20 37.05 37.40 0 0 0 140.00 0.72 0.90 0.89 0 2 0
May 16, 2025 31.45 32.25 32.65 0 0 0 145.00 0.89 1.02 1.05 0 7 0
May 16, 2025 26.80 27.50 27.90 0 0 0 150.00 1.15 1.31 1.30 0 0 0
May 16, 2025 22.25 22.90 23.25 0 0 0 155.00 1.53 1.68 1.69 0 0 0
May 16, 2025 17.65 18.45 18.80 0 0 0 160.00 2.10 2.28 2.23 0 0 0
May 16, 2025 13.60 14.05 14.40 0 10 0 165.00 2.98 3.15 3.10 0 0 0
May 16, 2025 9.90 10.30 10.65 0 0 0 170.00 4.25 4.50 4.40 0 3 0
May 16, 2025 6.80 7.10 7.35 0 2 0 175.00 6.15 6.45 6.05 -0.25 0 3
May 16, 2025 4.30 4.60 4.85 0 0 0 180.00 8.80 9.05 8.85 0 20 0
May 16, 2025 2.62 2.84 3.00 0 0 0 185.00 12.05 12.50 12.20 0 0 0
May 16, 2025 1.51 1.69 1.80 0 5 0 190.00 15.80 16.50 16.05 0 0 0
May 16, 2025 0.85 1.02 1.05 0 0 0 195.00 20.15 20.95 20.60 0 0 0
May 16, 2025 0.47 0.61 0.64 0 0 0 200.00 24.80 25.60 25.30 0 0 0
May 16, 2025 0.28 0.38 0.41 0 0 0 205.00 29.75 30.50 30.10 0 0 0
May 16, 2025 0.16 0.24 0.26 0 0 0 210.00 34.65 35.40 35.00 0 0 0
June 20, 2025 55.80 56.80 57.30 0 0 0 120.00 0.42 0.50 0.50 0 114 0
June 20, 2025 45.90 46.80 47.55 0 47 0 130.00 0.62 0.79 0.80 0 25 0
June 20, 2025 36.20 37.20 37.60 0 34 0 140.00 0.89 1.06 1.08 0 53 0
June 20, 2025 27.10 27.75 28.15 0 506 0 150.00 1.45 1.46 1.46 -0.12 82 24
June 20, 2025 22.45 23.30 23.65 0 0 0 155.00 1.88 2.06 2.04 0 40 0
June 20, 2025 18.20 18.70 19.10 0 312 0 160.00 2.54 2.73 2.69 0 37 0
June 20, 2025 14.35 14.70 15.05 0 55 0 165.00 3.50 3.75 3.65 0 14 0
June 20, 2025 10.70 11.05 11.40 0 217 0 170.00 4.85 5.20 5.05 0 1,065 0
June 20, 2025 7.65 7.85 8.15 0 30 0 175.00 6.80 7.05 6.90 0 5 0
June 20, 2025 5.10 5.40 5.60 0 280 0 180.00 9.30 9.65 9.40 0 1 0
June 20, 2025 2.08 2.24 2.35 0 61 0 190.00 16.30 16.75 16.40 0 2 0
June 20, 2025 0.76 0.91 0.97 0 10 0 200.00 24.85 25.70 25.45 0 0 0
June 20, 2025 0.27 0.39 0.44 0 0 0 210.00 34.70 35.45 34.80 0 0 0
September 19, 2025 46.10 47.20 47.80 0 0 0 130.00 0.89 1.20 1.16 0 73 0
September 19, 2025 36.75 37.70 38.05 0 14 0 140.00 1.33 1.56 1.58 0 44 0
September 19, 2025 27.60 28.50 28.95 0 10 0 150.00 2.12 2.37 2.34 0 10 0
September 19, 2025 19.35 19.90 20.20 0 31 0 160.00 3.60 3.90 3.80 0 47 0
September 19, 2025 12.10 12.60 12.85 0 22 0 170.00 6.25 6.65 6.45 0 24 0
September 19, 2025 6.50 7.00 7.20 0 37 0 180.00 10.65 11.15 10.85 0 17 0
September 19, 2025 3.20 3.50 3.65 0 34 0 190.00 17.05 17.80 17.45 0 0 0
September 19, 2025 1.40 1.66 1.72 0 29 0 200.00 25.15 26.05 26.00 0 0 0
September 19, 2025 0.58 0.82 0.89 0 0 0 210.00 34.60 35.45 34.85 0 0 0
January 16, 2026 95.30 96.40 97.00 0 2 0 80.00 0.07 0.18 0.17 0 545 0
January 16, 2026 85.40 86.40 87.00 0 0 0 90.00 0.35 0.55 0.55 0 197 0
January 16, 2026 75.45 76.60 76.45 0 14 0 100.00 0.41 0.75 0.74 0 208 0
January 16, 2026 65.60 66.85 66.60 0 1,008 0 110.00 0.61 0.98 0.96 0 3,050 0
January 16, 2026 60.65 62.00 62.50 0 10 0 115.00 0.73 1.11 1.09 0 3,807 0
January 16, 2026 55.80 57.15 56.90 0 7,295 0 120.00 0.89 1.30 1.28 0 6,020 0
January 16, 2026 46.25 47.50 48.25 0 6,391 0 130.00 1.31 1.71 1.70 0 8,315 0
January 16, 2026 37.25 38.15 38.60 0 3,216 0 140.00 1.96 2.34 2.33 0 2,268 0
January 16, 2026 32.65 33.60 34.20 0 1,949 0 145.00 2.43 2.76 2.74 0 1,790 0
January 16, 2026 28.35 29.40 29.80 0 1,965 0 150.00 2.99 3.40 3.30 0 1,596 0
January 16, 2026 20.55 21.35 21.60 0 249 0 160.00 4.70 5.25 5.10 0 2,535 0
January 16, 2026 17.00 17.60 17.95 0 1 0 165.00 5.90 6.50 6.35 0 0 0
January 16, 2026 13.75 14.10 14.40 0 15 0 170.00 7.55 8.20 7.95 0 41 0
January 16, 2026 10.85 11.25 11.50 0 31 0 175.00 9.55 10.05 9.95 0 0 0
January 16, 2026 8.10 8.75 9.00 0 1,710 0 180.00 11.90 12.50 12.40 0 22 0
January 16, 2026 2.37 2.77 2.88 0 164 0 200.00 25.20 27.00 26.75 0 0 0
January 16, 2026 0 0.45 0.50 0 0 0 300.00 124.05 125.10 126.00 0 0 0
January 15, 2027 75.15 76.90 78.40 0 12 0 100.00 0.84 1.30 1.30 0 73 0
January 15, 2027 54.85 58.15 59.25 0 100 0 120.00 1.90 2.40 2.40 0 7,500 0
January 15, 2027 37.80 39.45 39.80 0 376 0 140.00 3.80 4.20 4.50 0 27 0
January 15, 2027 29.50 31.65 31.90 0 33 0 150.00 4.95 6.60 6.40 0 7 0
January 15, 2027 22.45 24.45 24.70 0 166 0 160.00 7.25 9.15 8.80 0 62 0
January 15, 2027 19.70 21.25 21.50 0 8 0 165.00 9.10 10.20 9.75 0 7,503 0
January 15, 2027 16.30 17.80 18.10 0 32 0 170.00 10.55 12.50 12.30 0 13 0
January 15, 2027 13.90 15.10 15.40 0 5 0 175.00 12.60 13.80 14.40 0 18 0
January 15, 2027 11.70 12.70 12.95 0 57 0 180.00 15.00 16.90 16.70 0 15 0
January 15, 2027 5.10 6.30 6.30 0 27 0 200.00 25.95 30.15 29.50 0 7 0
January 15, 2027 0.01 0.50 0.50 0 0 0 300.00 123.75 125.50 126.55 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.