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: December 7, 2025 at 1:45 p.m.   (Real-time)

  • Last price: 224.720
  • Net change: 0.660
  • Bid price: 224.720
  • Ask price: 224.850
  • 30-day historical volatility: 13.63%
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: 82,966
Volume: 1,247
Open interest: 94,762
Volume: 347
December 12, 2025 (Weekly) 38.65 38.95 38.95 0 0 0 186.00 0 0.10 0.10 0 0 0
December 12, 2025 (Weekly) 36.65 36.95 36.95 0 0 0 188.00 0 0.10 0.10 0 0 0
December 12, 2025 (Weekly) 34.65 34.95 34.95 0 0 0 190.00 0 0.10 0.10 0 0 0
December 12, 2025 (Weekly) 32.65 32.95 32.95 0 0 0 192.00 0 0.10 0.10 0 1 0
December 12, 2025 (Weekly) 30.65 31.00 31.00 0 0 0 194.00 0 0.10 0.10 0 1 0
December 12, 2025 (Weekly) 28.65 29.00 29.00 0 0 0 196.00 0 0.10 0.10 0 20 0
December 12, 2025 (Weekly) 26.65 27.00 27.00 0 0 0 198.00 0 0.10 0.10 0 30 0
December 12, 2025 (Weekly) 24.65 24.95 24.95 0 0 0 200.00 0 0.10 0.10 0 38 0
December 12, 2025 (Weekly) 22.65 22.95 22.95 0 0 0 202.00 0 0.12 0.12 0 0 0
December 12, 2025 (Weekly) 20.65 20.95 20.95 0 10 0 204.00 0 0.14 0.14 0 50 0
December 12, 2025 (Weekly) 18.65 19.00 19.00 0 8 0 206.00 0 0.16 0.16 0 3 0
December 12, 2025 (Weekly) 16.70 17.05 17.05 0 9 0 208.00 0 0.18 0.18 0 30 0
December 12, 2025 (Weekly) 14.70 15.00 15.00 -0.65 14 11 210.00 0 0.20 0.20 0 15 0
December 12, 2025 (Weekly) 12.75 13.05 13.05 0 27 0 212.00 0.01 0.23 0.23 0 0 0
December 12, 2025 (Weekly) 10.75 11.10 11.10 0 23 0 214.00 0.04 0.25 0.25 0 2 0
December 12, 2025 (Weekly) 8.80 9.10 9.10 0 1,442 0 216.00 0.07 0.29 0.29 -0.05 2 1
December 12, 2025 (Weekly) 6.90 7.20 7.20 0 1,608 0 218.00 0 0.39 0.39 0 0 0
December 12, 2025 (Weekly) 5.05 5.25 5.25 -0.25 511 2 220.00 0.30 0.42 0.42 -0.24 4 7
December 12, 2025 (Weekly) 3.25 3.50 3.50 -0.20 22 1 222.00 0.54 0.68 0.68 -0.09 14 5
December 12, 2025 (Weekly) 1.81 2.05 2.05 0.22 1,675 4 224.00 1.04 1.22 1.22 -0.41 20 10
December 12, 2025 (Weekly) 0.78 0.95 0.95 0.26 30 91 226.00 2.00 2.20 2.20 -0.64 1 5
December 12, 2025 (Weekly) 0.26 0.38 0.38 0 1 0 228.00 3.45 3.65 3.65 0 0 0
December 12, 2025 (Weekly) 0 0.49 0.49 0 0 0 230.00 5.20 5.55 5.55 0 0 0
December 12, 2025 (Weekly) 0 0.49 0.49 0 0 0 232.00 7.15 7.50 7.50 0 0 0
December 24, 2025 (Weekly) 38.85 39.25 39.25 0 0 0 186.00 0 0.12 0.12 0 2 0
December 24, 2025 (Weekly) 36.85 37.25 37.25 0 0 0 188.00 0 0.14 0.14 0 0 0
December 24, 2025 (Weekly) 34.85 35.25 35.25 0 0 0 190.00 0 0.16 0.16 0 0 0
December 24, 2025 (Weekly) 32.90 33.35 33.35 0 0 0 192.00 0 0.18 0.18 0 0 0
December 24, 2025 (Weekly) 30.90 31.30 31.30 0 0 0 194.00 0 0.20 0.20 0 0 0
December 24, 2025 (Weekly) 28.95 29.35 29.35 0 50 0 196.00 0 0.22 0.22 0 57 0
December 24, 2025 (Weekly) 26.95 27.35 27.35 0 0 0 198.00 0.03 0.25 0.25 0 52 0
December 24, 2025 (Weekly) 25.00 25.35 25.35 0 0 0 200.00 0.06 0.28 0.28 0 7 0
December 24, 2025 (Weekly) 23.00 23.35 23.35 0 0 0 202.00 0.08 0.30 0.30 0 18 0
December 24, 2025 (Weekly) 21.05 21.45 21.45 0 30 0 204.00 0.10 0.32 0.32 0 55 0
December 24, 2025 (Weekly) 19.05 19.40 19.40 0 71 0 206.00 0.13 0.35 0.35 0 10 0
December 24, 2025 (Weekly) 17.10 17.45 17.45 0 32 0 208.00 0.16 0.38 0.38 0 50 0
December 24, 2025 (Weekly) 15.15 15.50 15.50 0 34 0 210.00 0.19 0.42 0.42 -0.17 1 1
December 24, 2025 (Weekly) 13.20 13.55 13.55 0 24 0 212.00 0.24 0.48 0.48 0 0 0
December 24, 2025 (Weekly) 11.30 11.65 11.65 0 2,012 0 214.00 0.36 0.52 0.52 0 0 0
December 24, 2025 (Weekly) 9.40 9.75 9.75 0 2,116 0 216.00 0.47 0.63 0.63 0 40 0
December 24, 2025 (Weekly) 7.60 7.85 7.85 0 14 0 218.00 0.65 0.78 0.78 0 0 0
December 24, 2025 (Weekly) 5.85 6.10 6.10 0 13 0 220.00 0.90 1.04 1.04 -0.35 20 100
December 24, 2025 (Weekly) 4.30 4.55 4.55 0 0 0 222.00 1.31 1.46 1.46 0 0 0
December 24, 2025 (Weekly) 2.93 3.10 3.10 0 0 0 224.00 1.94 2.12 2.12 0 1 0
December 24, 2025 (Weekly) 1.84 2.00 2.00 0 11 0 226.00 2.85 3.05 3.05 0 0 0
December 24, 2025 (Weekly) 1.04 1.16 1.16 0.13 15 20 228.00 4.05 4.30 4.30 0 5 0
December 24, 2025 (Weekly) 0.51 0.62 0.62 0.60 0 1 230.00 5.55 5.85 5.85 0 0 0
December 24, 2025 (Weekly) 0.24 0.35 0.35 0 0 0 232.00 7.25 7.65 7.65 0 0 0
January 2, 2026 (Weekly) 38.95 39.40 39.40 0 0 0 186.00 0 0.18 0.18 0 0 0
January 2, 2026 (Weekly) 37.00 37.45 37.45 0 0 0 188.00 0 0.21 0.21 0 0 0
January 2, 2026 (Weekly) 35.00 35.45 35.45 0 0 0 190.00 0.01 0.23 0.23 0 0 0
January 2, 2026 (Weekly) 33.10 33.45 33.45 0 0 0 192.00 0.03 0.25 0.25 0 0 0
January 2, 2026 (Weekly) 31.05 31.50 31.50 0 0 0 194.00 0.05 0.27 0.27 0 50 0
January 2, 2026 (Weekly) 29.10 29.50 29.50 0 0 0 196.00 0.08 0.30 0.30 0 0 0
January 2, 2026 (Weekly) 27.15 27.60 27.60 0 4 0 198.00 0.11 0.33 0.33 0 5 0
January 2, 2026 (Weekly) 25.15 25.50 25.50 0 8 0 200.00 0.13 0.35 0.35 0 0 0
January 2, 2026 (Weekly) 23.20 23.55 23.55 0 0 0 202.00 0.16 0.38 0.38 0 1 0
January 2, 2026 (Weekly) 21.20 21.60 21.60 0 0 0 204.00 0.18 0.41 0.41 0 0 0
January 2, 2026 (Weekly) 19.25 19.70 19.70 0 0 0 206.00 0.22 0.44 0.44 0 1 0
January 2, 2026 (Weekly) 17.30 17.70 17.70 0 1 0 208.00 0.25 0.48 0.48 0 0 0
January 2, 2026 (Weekly) 15.35 15.80 15.80 0 0 0 210.00 0.30 0.54 0.54 0 0 0
January 2, 2026 (Weekly) 13.45 13.80 13.80 0 0 0 212.00 0.43 0.57 0.57 0 0 0
January 2, 2026 (Weekly) 11.55 11.90 11.90 0 6 0 214.00 0.52 0.67 0.67 -0.19 0 15
January 2, 2026 (Weekly) 9.75 10.00 10.00 0 8 0 216.00 0.68 0.81 0.81 0 6 0
January 2, 2026 (Weekly) 7.95 8.25 8.25 0 8 0 218.00 0.89 1.03 1.03 0 14 0
January 2, 2026 (Weekly) 6.25 6.50 6.50 0 0 0 220.00 1.19 1.36 1.36 0 0 0
January 2, 2026 (Weekly) 4.70 4.95 4.95 0 1 0 222.00 1.63 1.83 1.83 0 3 3
January 2, 2026 (Weekly) 3.35 3.60 3.60 0 35 0 224.00 2.29 2.49 2.49 0 0 0
January 2, 2026 (Weekly) 2.27 2.46 2.46 0.12 0 21 226.00 3.15 3.40 3.40 0 0 0
January 2, 2026 (Weekly) 1.42 1.58 1.58 0 3 0 228.00 4.30 4.55 4.55 0 0 0
January 2, 2026 (Weekly) 0.80 0.95 0.95 0 0 0 230.00 5.70 6.05 6.05 0 0 0
January 2, 2026 (Weekly) 0.41 0.56 0.56 0 0 0 232.00 7.30 7.70 7.70 0 0 0
January 2, 2026 (Weekly) 0 0.49 0.49 0 0 0 235.00 10.15 10.50 10.50 0 0 0
January 2, 2026 (Weekly) 0 0.49 0.49 0 0 0 240.00 15.15 15.50 15.50 0 0 0
January 2, 2026 (Weekly) 0 0.49 0.49 0 0 0 245.00 20.15 20.50 20.50 0 0 0
January 9, 2026 (Weekly) 19.50 19.80 19.80 0 0 0 206.00 0.32 0.56 0.56 0 0 0
January 9, 2026 (Weekly) 17.55 17.85 17.85 0.65 0 3 208.00 0.37 0.62 0.62 0 0 0
January 9, 2026 (Weekly) 15.60 15.90 15.90 0 0 0 210.00 0.50 0.64 0.64 0 0 0
January 9, 2026 (Weekly) 13.70 14.05 14.05 0 0 0 212.00 0.60 0.74 0.74 -0.14 10 15
January 9, 2026 (Weekly) 11.85 12.20 12.20 0 0 0 214.00 0.74 0.85 0.85 -0.09 0 20
January 9, 2026 (Weekly) 10.10 10.35 10.35 0 2 0 216.00 0.93 1.06 1.06 0 0 0
January 9, 2026 (Weekly) 8.35 8.60 8.60 0 10 0 218.00 1.18 1.33 1.33 0 0 0
January 9, 2026 (Weekly) 6.70 6.95 6.95 0 20 0 220.00 1.54 1.69 1.69 0 0 0
January 9, 2026 (Weekly) 5.20 5.45 5.45 0 1,110 0 222.00 2.04 2.21 2.21 0 0 0
January 9, 2026 (Weekly) 3.85 4.10 4.10 -0.35 1,807 100 224.00 2.70 2.88 2.88 0 0 0
January 9, 2026 (Weekly) 2.76 2.97 2.97 0.06 44 500 226.00 3.55 3.80 3.80 0 0 0
January 9, 2026 (Weekly) 1.87 2.05 2.05 0 0 0 228.00 4.65 5.00 5.00 0 0 0
January 9, 2026 (Weekly) 1.21 1.37 1.37 0 0 0 230.00 6.00 6.30 6.30 0 0 0
January 9, 2026 (Weekly) 0.71 0.86 0.86 0 0 0 232.00 7.55 7.90 7.90 0 0 0
January 23, 2026 (Weekly) 16.20 16.55 16.55 0 0 0 210.00 0.79 1.02 1.02 0 0 0
January 23, 2026 (Weekly) 14.40 14.65 14.65 0 1 0 212.00 0.96 1.13 1.13 0 0 0
January 23, 2026 (Weekly) 12.55 12.85 12.85 0 0 0 214.00 1.13 1.20 1.20 0 0 0
January 23, 2026 (Weekly) 10.80 11.05 11.05 0 0 0 216.00 1.37 1.56 1.56 0 0 0
January 23, 2026 (Weekly) 9.10 9.45 9.45 0 0 0 218.00 1.68 1.93 1.93 -0.22 0 8
January 23, 2026 (Weekly) 7.55 7.85 7.85 0.20 0 7 220.00 2.09 2.36 2.36 0 0 0
January 23, 2026 (Weekly) 6.05 6.40 6.40 0 0 0 222.00 2.62 2.92 2.92 0 20 0
January 23, 2026 (Weekly) 4.75 5.10 5.10 0 0 0 224.00 3.30 3.60 3.60 0 0 0
January 23, 2026 (Weekly) 3.60 3.95 3.95 -0.05 26 7 226.00 4.15 4.50 4.50 0 0 0
January 23, 2026 (Weekly) 2.61 3.00 3.00 0 0 0 228.00 5.05 5.65 5.65 0 0 0
January 23, 2026 (Weekly) 1.81 2.12 2.12 0 0 0 230.00 6.05 6.80 6.80 0 0 0
January 23, 2026 (Weekly) 1.21 1.51 1.51 0 0 0 232.00 7.55 8.50 8.50 0 0 0
December 19, 2025 114.65 114.95 114.95 0 0 0 110.00 0 0.31 0.31 0 239 0
December 19, 2025 104.65 105.05 105.05 0 0 0 120.00 0 0.31 0.31 0 92 0
December 19, 2025 94.65 95.10 95.10 0 0 0 130.00 0 0.31 0.31 0 280 0
December 19, 2025 84.60 85.00 85.00 0 0 0 140.00 0 0.31 0.31 0 148 0
December 19, 2025 79.65 80.00 80.00 0 0 0 145.00 0 0.31 0.31 0 47 0
December 19, 2025 74.65 75.00 75.00 0 0 0 150.00 0 0.08 0.08 0 212 0
December 19, 2025 69.65 70.15 70.15 0 15 0 155.00 0 0.31 0.31 0 15 0
December 19, 2025 64.70 65.00 65.00 0 0 0 160.00 0 0.14 0.14 0 184 0
December 19, 2025 59.70 60.10 60.10 0 25 0 165.00 0 0.13 0.13 0 41 0
December 19, 2025 54.65 54.95 54.95 0 7 0 170.00 0 0.05 0.05 0 191 0
December 19, 2025 49.70 50.00 50.00 0 7 0 175.00 0 0.11 0.11 0 45 0
December 19, 2025 44.65 45.00 45.00 0 16 0 180.00 0 0.10 0.10 0 1,608 0
December 19, 2025 39.75 40.05 40.05 0 139 9 185.00 0 0.09 0.09 0 115 0
December 19, 2025 38.75 39.10 39.10 0 0 0 186.00 0 0.10 0.10 0 0 0
December 19, 2025 36.75 37.05 37.05 0 0 0 188.00 0 0.10 0.10 0 0 0
December 19, 2025 34.75 35.10 35.10 0 322 0 190.00 0 0.09 0.09 0 218 0
December 19, 2025 32.75 33.10 33.10 0 0 0 192.00 0 0.12 0.12 0 0 0
December 19, 2025 30.75 31.10 31.10 0 0 0 194.00 0 0.14 0.14 0 0 0
December 19, 2025 29.75 30.10 30.10 -0.45 103 2 195.00 0 0.13 0.13 -0.06 318 3
December 19, 2025 28.80 29.10 29.10 0 0 0 196.00 0 0.17 0.17 0 5 0
December 19, 2025 26.80 27.10 27.10 0 0 0 198.00 0 0.19 0.19 0 1 0
December 19, 2025 24.85 25.15 25.15 0.65 169 20 200.00 0 0.21 0.21 0 221 0
December 19, 2025 22.85 23.15 23.15 0 0 0 202.00 0.03 0.24 0.24 0 32 0
December 19, 2025 20.85 21.20 21.20 0 0 0 204.00 0.05 0.26 0.26 0 20 0
December 19, 2025 19.90 20.20 20.20 0.60 842 30 205.00 0.13 0.28 0.28 0 242 0
December 19, 2025 18.90 19.20 19.20 0 1 0 206.00 0.07 0.28 0.28 0 10 0
December 19, 2025 16.90 17.25 17.25 0 1,602 0 208.00 0.09 0.30 0.30 0 72 0
December 19, 2025 14.95 15.25 15.25 -0.75 1,268 1 210.00 0.13 0.35 0.35 -0.22 279 1
December 19, 2025 14.00 14.30 14.30 0 2,235 0 211.00 0.14 0.36 0.36 0 23 3
December 19, 2025 13.00 13.30 13.30 0 327 0 212.00 0.16 0.38 0.38 0 52 0
December 19, 2025 11.05 11.40 11.40 0.50 331 4 214.00 0.21 0.44 0.44 0 12 0
December 19, 2025 10.05 10.40 10.40 0.75 2,249 13 215.00 0.32 0.45 0.45 0 481 0
December 19, 2025 9.15 9.40 9.40 0 1,199 0 216.00 0.34 0.47 0.47 0 14 0
December 19, 2025 7.30 7.55 7.55 0 60 0 218.00 0.49 0.59 0.59 0 37 6
December 19, 2025 6.40 6.65 6.65 0 1,619 0 219.00 0.58 0.70 0.70 0 0 0
December 19, 2025 5.50 5.75 5.75 0.30 4,487 4 220.00 0.66 0.80 0.80 -0.44 83 29
December 19, 2025 3.95 4.15 4.15 0 122 0 222.00 1.09 1.22 1.22 0 112 0
December 19, 2025 2.56 2.71 2.71 0.32 2,057 18 224.00 1.67 1.85 1.85 -0.66 10 12
December 19, 2025 1.95 2.13 2.13 0.19 177 3 225.00 2.07 2.27 2.27 -0.80 0 7
December 19, 2025 1.49 1.61 1.61 0.04 14 24 226.00 2.60 2.78 2.78 0 0 0
December 19, 2025 0.76 0.87 0.87 -0.18 60 10 228.00 3.85 4.05 4.05 0 0 0
December 19, 2025 0.33 0.42 0.42 0.06 51 16 230.00 5.40 5.75 5.75 -0.85 31 1
December 19, 2025 0.02 0.23 0.23 0 0 0 232.00 7.20 7.50 7.50 0 0 0
December 19, 2025 0 0.33 0.33 0 0 0 235.00 10.15 10.50 10.50 0 0 0
December 19, 2025 0 0.31 0.31 0 0 0 240.00 15.15 15.45 15.45 0 0 0
December 19, 2025 0 0.31 0.31 0 0 0 245.00 20.15 20.45 20.45 0 0 0
December 19, 2025 0 0.31 0.31 0 0 0 250.00 25.15 25.45 25.45 0 0 0
January 16, 2026 144.75 145.10 145.10 0 257 0 80.00 0 0.01 0.01 0 1,921 0
January 16, 2026 134.80 135.15 135.15 0 40 0 90.00 0 0.05 0.05 0 888 0
January 16, 2026 124.80 125.20 125.20 0 14 0 100.00 0 0.06 0.06 0 531 0
January 16, 2026 114.85 115.20 115.20 0 40 0 110.00 0 0.06 0.06 0 3,208 0
January 16, 2026 109.85 110.25 110.25 0 0 0 115.00 0 0.04 0.04 0 3,814 0
January 16, 2026 104.90 105.25 105.25 0 25 0 120.00 0 0.07 0.07 0 4,968 0
January 16, 2026 94.90 95.30 95.30 0 30 0 130.00 0 0.06 0.06 0 8,435 0
January 16, 2026 84.95 85.35 85.35 0 751 0 140.00 0 0.08 0.08 0 2,298 0
January 16, 2026 80.00 80.35 80.35 0 65 0 145.00 0 0.07 0.07 0 1,817 0
January 16, 2026 75.00 75.45 75.45 0 1,236 0 150.00 0.05 0.09 0.09 0 1,984 0
January 16, 2026 70.05 70.60 70.60 0 25 0 155.00 0.08 0.13 0.13 0 40 0
January 16, 2026 65.10 65.55 65.55 0 173 0 160.00 0.06 0.18 0.18 0 2,343 0
January 16, 2026 60.15 60.60 60.60 0 264 0 165.00 0.03 0.23 0.23 0 112 0
January 16, 2026 55.20 55.50 55.50 0 220 0 170.00 0 0.28 0.28 0 220 0
January 16, 2026 50.20 50.55 50.55 0 3,136 0 175.00 0.09 0.19 0.19 0 1,123 0
January 16, 2026 45.25 45.60 45.60 0 2,065 0 180.00 0.04 0.25 0.25 0 110 0
January 16, 2026 40.35 40.65 40.65 0 33 0 185.00 0.11 0.30 0.30 0 49 0
January 16, 2026 35.35 35.75 35.75 0 135 0 190.00 0.14 0.36 0.36 0 316 0
January 16, 2026 30.50 30.80 30.80 0 1,183 0 195.00 0.21 0.41 0.41 0 347 0
January 16, 2026 25.65 25.90 25.90 -0.50 729 20 200.00 0.32 0.52 0.52 0 277 0
January 16, 2026 20.75 21.00 21.00 0 335 0 205.00 0.41 0.63 0.63 0 204 0
January 16, 2026 15.85 16.20 16.20 0.60 203 1 210.00 0.68 0.82 0.82 -0.11 955 5
January 16, 2026 11.35 11.60 11.60 -0.60 551 2 215.00 1.08 1.21 1.21 -0.17 356 21
January 16, 2026 7.15 7.35 7.35 0 239 0 220.00 1.84 2.00 2.00 -0.37 99 13
January 16, 2026 3.75 3.95 3.95 0.35 148 33 225.00 3.40 3.65 3.65 -0.70 15 15
January 16, 2026 1.57 1.71 1.71 0 112 0 230.00 6.25 6.50 6.50 0 0 0
January 16, 2026 0.51 0.61 0.61 -0.11 1,850 23 235.00 10.30 10.60 10.60 0 151 0
January 16, 2026 0.02 0.39 0.39 0 0 0 240.00 15.15 15.45 15.45 0 0 0
January 16, 2026 0 0.25 0.25 0 0 0 245.00 20.15 20.45 20.45 0 0 0
January 16, 2026 0 0.25 0.25 0 0 0 250.00 25.15 25.45 25.45 0 0 0
January 16, 2026 0 0.25 0.25 0 0 0 260.00 35.15 35.45 35.45 0 0 0
January 16, 2026 0 0.25 0.25 0 0 0 270.00 45.15 45.45 45.45 0 0 0
January 16, 2026 0 0.25 0.25 0 10 0 300.00 75.15 75.45 75.45 0 0 0
February 20, 2026 75.00 76.10 76.10 0 0 0 150.00 0.02 0.16 0.16 0 66 0
February 20, 2026 70.00 71.15 71.15 0 0 0 155.00 0.02 0.24 0.24 0 67 0
February 20, 2026 65.10 66.20 66.20 0 0 0 160.00 0.10 0.33 0.33 0 55 0
February 20, 2026 60.10 61.25 61.25 0 0 0 165.00 0.17 0.41 0.41 0 72 0
February 20, 2026 55.15 56.30 56.30 0 1 0 170.00 0.26 0.50 0.50 0 80 0
February 20, 2026 50.15 51.45 51.45 0 0 0 175.00 0.34 0.57 0.57 0 0 0
February 20, 2026 45.00 45.85 45.85 0 0 0 180.00 0.40 0.63 0.63 0 118 0
February 20, 2026 40.50 40.90 40.90 0 0 0 185.00 0.48 0.71 0.71 0 107 0
February 20, 2026 35.60 36.00 36.00 0 8 0 190.00 0.57 0.79 0.79 0 2,074 0
February 20, 2026 30.65 31.15 31.15 -1.30 43 4 195.00 0.68 0.90 0.90 0 20 0
February 20, 2026 25.75 26.15 26.15 0.65 84 10 200.00 0.90 1.04 1.04 -0.17 2,570 2
February 20, 2026 20.95 21.40 21.40 0.45 136 4 205.00 1.15 1.29 1.29 0 125 0
February 20, 2026 16.35 16.75 16.75 0 153 0 210.00 1.60 1.74 1.74 0 57 0
February 20, 2026 12.00 12.30 12.30 0 169 0 215.00 2.31 2.48 2.48 0 61 0
February 20, 2026 8.10 8.30 8.30 0 148 0 220.00 3.50 3.75 3.75 0 55 0
February 20, 2026 4.90 5.10 5.10 0.10 208 5 225.00 5.45 5.70 5.70 0 101 0
February 20, 2026 2.59 2.79 2.79 -0.10 52 1 230.00 8.30 8.55 8.55 0 0 0
February 20, 2026 1.11 1.38 1.38 0 0 0 235.00 11.15 12.35 12.35 0 0 0
February 20, 2026 0.31 0.72 0.72 0 0 0 240.00 15.70 16.80 16.80 0 0 0
February 20, 2026 0.04 0.49 0.49 0 20 0 245.00 20.40 21.55 21.55 0 0 0
February 20, 2026 0 0.45 0.45 0 0 0 250.00 25.40 26.60 26.60 0 0 0
February 20, 2026 0 0.43 0.43 0 0 0 260.00 35.35 36.45 36.45 0 0 0
February 20, 2026 0 0.43 0.43 0 0 0 270.00 45.35 46.40 46.40 0 0 0
March 20, 2026 104.85 105.45 105.45 0 0 0 120.00 0 0.39 0.39 0 357 0
March 20, 2026 94.90 95.55 95.55 0 0 0 130.00 0.02 0.49 0.49 0 188 0
March 20, 2026 84.95 85.65 85.65 0 15 0 140.00 0.02 0.49 0.49 0 138 0
March 20, 2026 75.05 75.70 75.70 0 1 0 150.00 0.07 0.30 0.30 0 59 0
March 20, 2026 70.20 70.80 70.80 0 0 0 155.00 0.15 0.59 0.59 0 0 0
March 20, 2026 65.15 65.85 65.85 0 14 0 160.00 0.36 0.52 0.52 0 97 0
March 20, 2026 60.30 60.90 60.90 0 0 0 165.00 0.44 0.56 0.56 0 2 0
March 20, 2026 55.30 56.00 56.00 0 37 0 170.00 0.50 0.69 0.69 0 59 0
March 20, 2026 50.40 51.05 51.05 0 0 0 175.00 0.48 0.76 0.76 0 12 0
March 20, 2026 45.50 46.15 46.15 0 134 0 180.00 0.60 0.88 0.88 0 649 0
March 20, 2026 40.60 41.15 41.15 0 0 0 185.00 0.70 1.00 1.00 0 9 0
March 20, 2026 35.70 36.20 36.20 0 196 0 190.00 0.85 1.16 1.16 0 151 0
March 20, 2026 30.85 31.35 31.35 0 160 0 195.00 1.11 1.35 1.35 0 120 0
March 20, 2026 26.10 26.60 26.60 0 105 0 200.00 1.44 1.63 1.63 0 1,601 0
March 20, 2026 21.55 21.90 21.90 0.55 41 10 205.00 1.81 1.98 1.98 0 50 0
March 20, 2026 17.15 17.45 17.45 -0.65 150 10 210.00 2.42 2.60 2.60 -0.21 20 4
March 20, 2026 13.00 13.40 13.40 0 92 0 215.00 3.30 3.55 3.55 0 104 0
March 20, 2026 9.30 9.60 9.60 -0.50 46 20 220.00 4.70 4.95 4.95 0 130 0
March 20, 2026 6.20 6.50 6.50 0.05 138 1 225.00 6.55 6.90 6.90 0 0 0
March 20, 2026 3.80 4.10 4.10 0 86 5 230.00 9.20 9.55 9.55 0 0 0
March 20, 2026 2.12 2.33 2.33 0 81 0 235.00 12.55 13.00 13.00 0 0 0
March 20, 2026 1.07 1.24 1.24 -0.07 61 1 240.00 16.55 17.10 17.10 0 0 0
March 20, 2026 0.52 0.64 0.64 0 99 0 245.00 21.05 21.70 21.70 0 0 0
March 20, 2026 0.08 0.49 0.49 0 0 0 250.00 25.65 26.55 26.55 0 15 0
March 20, 2026 0 0.37 0.37 0 0 0 260.00 35.60 36.40 36.40 0 0 0
March 20, 2026 0 0.37 0.37 0 0 0 270.00 45.60 46.40 46.40 0 0 0
April 17, 2026 70.20 71.00 71.00 0 0 0 155.00 0.28 0.70 0.70 0 2 0
April 17, 2026 65.30 66.00 66.00 0 0 0 160.00 0.49 0.70 0.70 0 20 0
April 17, 2026 60.30 61.05 61.05 0 0 0 165.00 0.59 0.80 0.80 0 1 0
April 17, 2026 55.50 56.10 56.10 0 0 0 170.00 0.68 0.89 0.89 0 1 0
April 17, 2026 50.50 51.20 51.20 0 1 0 175.00 0.77 0.99 0.99 0 90 0
April 17, 2026 45.70 46.30 46.30 0 0 0 180.00 0.91 1.16 1.16 0 1,640 0
April 17, 2026 40.85 41.50 41.50 0 0 0 185.00 1.03 1.32 1.32 0 20 0
April 17, 2026 36.05 36.60 36.60 0 10 0 190.00 1.26 1.45 1.45 0 24 0
April 17, 2026 31.30 31.85 31.85 0 87 0 195.00 1.48 1.68 1.68 0 27 0
April 17, 2026 26.65 27.15 27.15 -0.20 150 10 200.00 1.84 1.99 1.99 -0.22 28 12
April 17, 2026 22.20 22.65 22.65 -0.05 2,087 10 205.00 2.30 2.48 2.48 0 45 0
April 17, 2026 18.00 18.30 18.30 0 65 0 210.00 2.98 3.20 3.20 0 16 0
April 17, 2026 14.00 14.30 14.30 0 26 0 215.00 3.90 4.15 4.15 0 94 0
April 17, 2026 10.35 10.65 10.65 0 63 0 220.00 5.25 5.55 5.55 0 22 0
April 17, 2026 7.30 7.55 7.55 0 20 0 225.00 7.25 7.50 7.50 0 20 0
April 17, 2026 4.75 5.05 5.05 -0.40 74 18 230.00 9.75 10.05 10.05 0 0 0
April 17, 2026 2.91 3.10 3.10 0 20 0 235.00 12.95 13.35 13.35 0 0 0
April 17, 2026 1.62 1.79 1.79 0 40 0 240.00 16.75 17.40 17.40 0 1 0
April 17, 2026 0.84 0.96 0.96 0 1 0 245.00 21.15 21.85 21.85 0 0 0
April 17, 2026 0.35 0.50 0.50 0 0 0 250.00 25.75 26.55 26.55 0 0 0
April 17, 2026 0.01 0.49 0.49 0 0 0 260.00 35.75 36.55 36.55 0 0 0
April 17, 2026 0 0.49 0.49 0 0 0 270.00 45.70 46.45 46.45 0 0 0
May 15, 2026 70.20 71.05 71.05 0 0 0 155.00 0.61 0.93 0.93 0 5 0
May 15, 2026 65.25 66.20 66.20 0 0 0 160.00 0.66 0.90 0.90 0 6 0
May 15, 2026 60.25 61.15 61.15 0 0 0 165.00 0.81 1.10 1.10 0 0 0
May 15, 2026 55.40 56.20 56.20 0 0 0 170.00 0.92 1.09 1.09 0 0 0
May 15, 2026 50.50 51.30 51.30 0 0 0 175.00 1.03 1.29 1.29 0 0 0
May 15, 2026 45.70 46.45 46.45 0 0 0 180.00 1.17 1.39 1.39 0 0 0
May 15, 2026 40.90 41.65 41.65 0 0 0 185.00 1.41 1.59 1.59 0 24 0
May 15, 2026 36.10 36.85 36.85 0 0 0 190.00 1.64 1.79 1.79 0 31 0
May 15, 2026 31.40 32.15 32.15 0 0 9 195.00 1.95 2.09 2.09 0 0 0
May 15, 2026 26.85 27.50 27.50 0 0 0 200.00 2.39 2.54 2.54 0 36 0
May 15, 2026 22.40 23.10 23.10 0.30 20 10 205.00 2.97 3.20 3.20 0 12 0
May 15, 2026 18.35 18.75 18.75 0 10 0 210.00 3.75 4.05 4.05 0 18 0
May 15, 2026 14.45 14.80 14.80 0 40 0 215.00 4.90 5.20 5.20 0 7 0
May 15, 2026 10.90 11.25 11.25 0 6 0 220.00 6.40 6.75 6.75 0 0 0
May 15, 2026 7.85 8.20 8.20 0 0 0 225.00 8.45 8.80 8.80 0 0 0
May 15, 2026 5.35 5.65 5.65 0 1 0 230.00 11.05 11.40 11.40 0 0 0
May 15, 2026 3.40 3.70 3.70 0 5 0 235.00 14.15 14.50 14.50 0 0 0
May 15, 2026 2.04 2.25 2.25 0.12 0 2 240.00 17.75 18.25 18.25 0 0 0
May 15, 2026 1.13 1.29 1.29 0 0 0 245.00 21.85 22.55 22.55 0 0 0
May 15, 2026 0.57 0.73 0.73 0 90 0 250.00 26.20 27.00 27.00 0 0 0
May 15, 2026 0.02 0.49 0.49 0 0 0 260.00 35.60 36.70 36.70 0 0 0
May 15, 2026 0 0.49 0.49 0 0 0 270.00 45.30 46.55 46.55 0 0 0
June 19, 2026 85.10 85.95 85.95 0 10 0 140.00 0.53 0.80 0.80 0 224 0
June 19, 2026 75.15 76.05 76.05 0 15 0 150.00 0.74 1.00 1.00 0 1,175 0
June 19, 2026 65.35 66.25 66.25 0 10 0 160.00 0.95 1.19 1.19 0 777 0
June 19, 2026 55.50 56.40 56.40 0 23 0 170.00 1.18 1.49 1.49 0 184 0
June 19, 2026 45.80 46.85 46.85 0 38 0 180.00 1.56 1.69 1.69 0 45 0
June 19, 2026 36.45 37.30 37.30 0 53 0 190.00 2.07 2.36 2.36 0 1,059 0
June 19, 2026 27.40 28.20 28.20 0 318 0 200.00 2.97 3.20 3.20 0 208 0
June 19, 2026 19.00 19.55 19.55 0 196 0 210.00 4.50 4.85 4.85 0 74 0
June 19, 2026 11.70 12.20 12.20 -0.30 929 102 220.00 7.30 7.85 7.85 -1.00 36 3
June 19, 2026 6.35 6.70 6.70 0 42 0 230.00 11.65 12.40 12.40 0 0 0
June 19, 2026 2.81 3.15 3.15 0 41 0 240.00 18.05 19.20 19.20 0 0 0
June 19, 2026 0.99 1.20 1.20 -0.04 19 1 250.00 26.20 27.40 27.40 0 0 0
June 19, 2026 0.21 0.46 0.46 0 30 0 260.00 35.80 36.75 36.75 0 0 0
September 18, 2026 65.30 66.35 66.35 0 0 0 160.00 1.44 1.79 1.79 0 27 0
September 18, 2026 55.80 56.80 56.80 0 1 0 170.00 1.81 2.19 2.19 0 109 0
September 18, 2026 46.25 47.35 47.35 0 3 0 180.00 2.39 2.68 2.68 0 104 0
September 18, 2026 37.10 38.20 38.20 0 15 0 190.00 3.15 3.40 3.40 0 53 0
September 18, 2026 28.65 29.25 29.25 0 6 0 200.00 4.40 4.70 4.70 0 17 0
September 18, 2026 20.70 21.25 21.25 0 15 0 210.00 6.35 6.75 6.75 0 0 0
September 18, 2026 13.80 14.30 14.30 0 1,462 0 220.00 9.40 9.50 9.50 -0.60 12 14
September 18, 2026 8.30 8.80 8.80 0 263 0 230.00 13.95 14.45 14.45 0 17 0
September 18, 2026 4.50 4.80 4.80 -0.45 31 2 240.00 19.90 20.85 20.85 0 0 0
September 18, 2026 2.13 2.36 2.36 0 18 0 250.00 27.25 28.75 28.75 0 0 0
September 18, 2026 0.86 1.09 1.09 0 3 0 260.00 36.00 37.30 37.30 0 0 0
December 18, 2026 55.70 57.40 57.40 0 0 0 170.00 2.56 2.80 2.80 0 19 0
December 18, 2026 46.50 48.05 48.05 0 0 0 180.00 3.30 3.55 3.55 0 20 0
December 18, 2026 37.90 39.00 39.00 0 5 0 190.00 4.30 4.60 4.60 0 39 0
December 18, 2026 29.65 30.40 30.40 0 14 0 200.00 5.85 6.15 6.15 0 14 0
December 18, 2026 22.05 22.70 22.70 0 16 0 210.00 8.05 8.45 8.45 0 7 0
December 18, 2026 15.40 16.05 16.05 0 17 0 220.00 11.15 11.75 11.75 0 3 0
December 18, 2026 10.00 10.60 10.60 0 8 1 230.00 15.70 16.30 16.30 0 1 0
December 18, 2026 5.95 6.40 6.40 0 9 0 240.00 21.55 22.15 22.15 0 0 0
January 15, 2027 124.60 125.90 125.90 0 15 0 100.00 0.31 0.75 0.75 0 6,084 0
January 15, 2027 104.75 106.15 106.15 0 34 0 120.00 0.84 1.19 1.19 0 9,109 0
January 15, 2027 85.00 86.40 86.40 0 376 0 140.00 1.38 1.79 1.79 0 2,360 0
January 15, 2027 75.25 76.55 76.55 0 173 0 150.00 1.71 2.19 2.19 0 39 0
January 15, 2027 65.60 67.05 67.05 0 284 0 160.00 2.22 2.53 2.53 0 102 0
January 15, 2027 60.80 62.35 62.35 0 4,007 0 165.00 2.48 2.79 2.79 0 10,051 0
January 15, 2027 56.15 57.60 57.60 0 64 0 170.00 2.80 3.05 3.05 0 2,057 0
January 15, 2027 51.55 52.95 52.95 0 1,554 0 175.00 3.10 3.45 3.45 0 1,295 0
January 15, 2027 46.95 48.25 48.25 0 8,095 0 180.00 3.55 3.85 3.85 -0.05 702 1
January 15, 2027 42.50 43.80 43.80 0 27 0 185.00 4.00 4.35 4.35 0 215 0
January 15, 2027 38.30 39.35 39.35 0 52 0 190.00 4.60 4.95 4.95 -0.30 103 5
January 15, 2027 30.10 30.55 30.55 0 1,609 0 200.00 6.05 6.65 6.65 0 1,274 0
January 15, 2027 22.55 23.30 23.30 0 0 0 210.00 8.40 8.95 8.95 0 0 0
January 15, 2027 15.90 16.60 16.60 0 700 0 220.00 11.15 12.30 12.30 0 7 0
January 15, 2027 6.40 6.90 6.90 -0.10 41 3 240.00 21.10 22.50 22.50 0 5 0
January 15, 2027 3.60 3.95 3.95 -0.05 0 2 250.00 28.20 30.05 30.05 0 0 0
January 15, 2027 0.28 0.50 0.50 0 126 0 300.00 75.35 76.70 76.70 0 0 0
January 21, 2028 84.60 87.55 87.55 0 16 0 140.00 3.30 3.95 3.95 0 81 0
January 21, 2028 66.30 66.70 66.70 0 161 0 160.00 4.90 5.15 5.15 0 221 0
January 21, 2028 57.40 60.00 60.00 0 9 0 170.00 5.80 6.05 6.05 0 240 0
January 21, 2028 53.35 55.80 55.80 0 0 0 175.00 6.50 7.10 7.10 0 154 0
January 21, 2028 49.15 51.55 51.55 0 133 0 180.00 7.20 7.85 7.85 0 268 0
January 21, 2028 33.65 34.85 34.85 -0.65 5,074 1 200.00 10.90 11.50 11.50 0 227 0
January 21, 2028 30.15 31.45 31.45 0 19 0 205.00 12.20 13.60 13.60 0 4 0
January 21, 2028 27.25 28.25 28.25 0 23 0 210.00 13.70 15.20 15.20 0 64 0
January 21, 2028 24.15 25.20 25.20 0 2 0 215.00 15.40 17.00 17.00 0 10 0
January 21, 2028 21.25 22.35 22.35 0 98 0 220.00 17.30 18.60 18.60 0 9 0
January 21, 2028 16.25 17.30 17.30 0 13 1 230.00 21.05 23.10 23.10 0 26 0
January 21, 2028 11.95 13.10 13.10 -0.80 5,078 1 240.00 26.15 28.40 28.40 0 750 0
January 21, 2028 10.10 11.20 11.20 0 0 0 245.00 29.15 31.65 31.65 0 22 0
January 21, 2028 8.50 9.30 9.30 -0.45 10 2 250.00 32.45 34.75 34.75 0 750 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.