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: March 28, 2025 at 2:30 p.m.   (Real-time)

  • Last price: 161.430
  • Net change: -2.810
  • Bid price: 161.420
  • Ask price: 161.450
  • 30-day historical volatility: 23.68%
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: 81,568
Volume: 6,189
Open interest: 80,977
Volume: 1,090
March 28, 2025 (Weekly) 11.30 11.55 14.45 0 0 0 150.00 0 0.08 0.09 0 10 0
March 28, 2025 (Weekly) 9.30 9.55 12.45 0 0 0 152.00 0 0.08 0.09 0 93 0
March 28, 2025 (Weekly) 7.30 7.55 10.45 0 0 0 154.00 0 0.08 0.11 0 55 0
March 28, 2025 (Weekly) 5.30 5.55 8.45 0 13 0 156.00 0 0.08 0.12 0 21 0
March 28, 2025 (Weekly) 3.30 3.55 6.45 0 38 0 158.00 0 0.08 0.10 0 90 0
March 28, 2025 (Weekly) 2.33 2.51 3.40 -2.05 0 3 159.00 0 0.09 0.14 0 30 0
March 28, 2025 (Weekly) 1.32 1.52 4.45 0 84 0 160.00 0 0.06 0.07 -0.07 112 30
March 28, 2025 (Weekly) 0.54 0.71 3.50 0 1 0 161.00 0.16 0.23 0.11 -0.05 8 40
March 28, 2025 (Weekly) 0.09 0.19 2.53 0 67 0 162.00 0.62 0.76 0.75 0.54 70 34
March 28, 2025 (Weekly) 0 0.10 0.11 -1.54 56 7 163.00 1.47 1.73 0.34 -0.01 21 3
March 28, 2025 (Weekly) 0 0.08 0.10 -0.82 198 27 164.00 2.45 2.70 0.90 0.26 28 11
March 28, 2025 (Weekly) 0 0.09 0.04 -0.15 155 4 166.00 4.45 4.70 4.25 2.20 147 125
March 28, 2025 (Weekly) 0 0.09 0.05 -0.05 32 3 167.00 5.45 5.70 3.00 0 15 0
March 28, 2025 (Weekly) 0 0.09 0.11 0 2,851 0 168.00 6.45 6.70 4.00 0 24 0
March 28, 2025 (Weekly) 0 0.09 0.10 0 1,045 0 169.00 7.45 7.70 5.00 0 9 0
March 28, 2025 (Weekly) 0 0.08 0.10 0 315 0 170.00 8.45 8.70 5.95 0 11 0
March 28, 2025 (Weekly) 0 0.08 0.10 0 1,418 0 171.00 9.45 9.70 6.95 0 15 0
March 28, 2025 (Weekly) 0 0.08 0.09 0 2,053 0 172.00 10.45 10.70 7.95 0 15 0
March 28, 2025 (Weekly) 0 0.08 0.09 0 21 0 173.00 11.45 11.70 9.00 0 0 0
March 28, 2025 (Weekly) 0 0.08 0.09 0 1,817 0 174.00 12.45 12.70 9.95 0 0 0
March 28, 2025 (Weekly) 0 0.08 0.09 0 183 0 176.00 14.45 14.70 11.95 0 0 0
March 28, 2025 (Weekly) 0 0.08 0.09 0 69 0 178.00 16.45 16.70 13.95 0 0 0
March 28, 2025 (Weekly) 0 0.08 0.09 0 10 0 180.00 18.45 18.70 15.95 0 0 0
April 4, 2025 (Weekly) 11.50 11.90 14.60 0 15 0 150.00 0.15 0.28 0.15 -0.12 20 10
April 4, 2025 (Weekly) 9.55 9.95 12.60 0 15 0 152.00 0.20 0.30 0.21 -0.06 42 5
April 4, 2025 (Weekly) 7.70 7.95 10.60 0 0 0 154.00 0.29 0.39 0.29 0 10 0
April 4, 2025 (Weekly) 5.85 6.15 7.60 -1.10 0 15 156.00 0.44 0.53 0.29 0 63 0
April 4, 2025 (Weekly) 4.10 4.35 6.80 0 39 0 158.00 0.69 0.78 0.40 0 10 0
April 4, 2025 (Weekly) 3.35 3.55 5.85 0 15 0 159.00 0.88 0.98 0.48 0 63 0
April 4, 2025 (Weekly) 2.63 2.83 5.00 0 76 0 160.00 1.14 1.24 0.64 0.04 78 10
April 4, 2025 (Weekly) 1.99 2.11 2.36 -1.74 0 11 161.00 1.50 1.58 1.42 0.68 10 30
April 4, 2025 (Weekly) 1.43 1.55 1.55 -1.80 39 30 162.00 1.93 2.03 1.84 0.87 51 19
April 4, 2025 (Weekly) 0.99 1.11 1.10 -1.49 14 22 163.00 2.48 2.59 1.55 0.31 47 6
April 4, 2025 (Weekly) 0.65 0.77 1.94 0 89 0 164.00 3.10 3.30 3.15 1.54 85 32
April 4, 2025 (Weekly) 0.41 0.58 0 0 0 0 165.00 3.80 4.10 0 0 0 0
April 4, 2025 (Weekly) 0.28 0.36 0.47 -0.50 472 15 166.00 4.70 4.95 4.45 1.77 65 35
April 4, 2025 (Weekly) 0.20 0.30 0 0 0 0 167.00 5.55 5.90 0 0 0 0
April 4, 2025 (Weekly) 0.10 0.18 0.45 0 236 0 168.00 6.50 6.85 4.25 0 32 0
April 4, 2025 (Weekly) 0.02 0.16 0.26 0 197 0 170.00 8.45 8.75 6.05 0 0 0
April 4, 2025 (Weekly) 0 0.12 0.16 0 1,451 0 172.00 10.45 10.75 7.95 0 15 0
April 4, 2025 (Weekly) 0 0.11 0.13 0 1,818 0 174.00 12.45 12.70 9.95 0 1 0
April 4, 2025 (Weekly) 0 0.10 0.11 0 55 0 176.00 14.45 14.70 11.95 0 0 0
April 4, 2025 (Weekly) 0 0.10 0.11 0 24 0 178.00 16.45 16.70 13.95 0 0 0
April 4, 2025 (Weekly) 0 0.10 0.10 0 0 0 180.00 18.45 18.70 15.95 0 0 0
April 11, 2025 (Weekly) 11.80 12.10 14.85 0 1 0 150.00 0.34 0.42 0.35 -0.03 9 10
April 11, 2025 (Weekly) 9.90 10.15 12.90 0 0 0 152.00 0.42 0.52 0.40 0 5 0
April 11, 2025 (Weekly) 8.10 8.30 10.90 0 0 0 154.00 0.56 0.66 0.43 0 30 0
April 11, 2025 (Weekly) 6.30 6.55 9.00 0 0 0 156.00 0.78 0.87 0.54 0 57 0
April 11, 2025 (Weekly) 4.65 4.90 7.25 0 20 0 158.00 1.10 1.21 0.69 0 5 0
April 11, 2025 (Weekly) 3.90 4.10 6.35 0 0 0 159.00 1.33 1.44 0.81 0 0 0
April 11, 2025 (Weekly) 3.20 3.35 5.50 0 44 0 160.00 1.61 1.73 0.97 0 6 0
April 11, 2025 (Weekly) 2.59 2.70 4.60 0 11 0 161.00 2.00 2.09 1.16 0 59 0
April 11, 2025 (Weekly) 2.02 2.13 3.85 0 348 0 162.00 2.44 2.54 2.08 0.68 24 10
April 11, 2025 (Weekly) 1.54 1.65 1.78 -1.37 10 27 163.00 2.93 3.10 1.72 0 0 0
April 11, 2025 (Weekly) 1.15 1.24 2.47 0 51 0 164.00 3.50 3.70 2.45 0.35 53 4
April 11, 2025 (Weekly) 0.79 1.00 0 0 0 0 165.00 4.15 4.45 0 0 0 0
April 11, 2025 (Weekly) 0.60 0.69 1.47 0 1,589 0 166.00 4.95 5.20 4.80 1.65 10 125
April 11, 2025 (Weekly) 0.40 0.54 0 0 0 0 167.00 5.75 6.05 0 0 0 0
April 11, 2025 (Weekly) 0.29 0.38 0.40 -0.40 1,724 1 168.00 6.65 6.95 4.50 0 51 0
April 11, 2025 (Weekly) 0.09 0.27 0.44 0 124 0 170.00 8.45 8.80 6.20 0 9 0
April 11, 2025 (Weekly) 0.06 0.18 0.30 0 28 0 172.00 10.45 10.75 8.05 0 0 0
April 11, 2025 (Weekly) 0.02 0.13 0.20 0 5 0 174.00 12.45 12.70 10.00 0 0 0
April 11, 2025 (Weekly) 0 0.12 0.15 0 20 0 176.00 14.45 14.70 11.95 0 0 0
April 11, 2025 (Weekly) 0 0.11 0.13 0 14 0 178.00 16.40 16.70 13.95 0 0 0
April 25, 2025 (Weekly) 12.00 12.35 15.00 0 0 0 150.00 0.72 0.81 0.59 0 6 0
April 25, 2025 (Weekly) 10.20 10.45 13.10 0 0 0 152.00 0.90 1.00 0.70 0 6 0
April 25, 2025 (Weekly) 8.45 8.65 11.15 0 0 0 154.00 1.16 1.26 0.84 0 0 0
April 25, 2025 (Weekly) 6.70 6.95 9.30 0 0 0 156.00 1.53 1.64 1.06 0 15 0
April 25, 2025 (Weekly) 5.15 5.35 7.60 0 0 0 158.00 2.06 2.17 1.39 0 35 0
April 25, 2025 (Weekly) 4.40 4.60 6.75 0 0 0 159.00 2.40 2.51 1.59 0 0 0
April 25, 2025 (Weekly) 3.75 3.90 5.95 0 35 0 160.00 2.79 2.91 1.85 0 46 0
April 25, 2025 (Weekly) 3.15 3.30 5.05 0 45 0 161.00 3.25 3.40 2.15 0 0 0
April 25, 2025 (Weekly) 2.61 2.72 2.78 -1.57 52 3,500 162.00 3.75 3.90 2.49 0 21 0
April 25, 2025 (Weekly) 2.11 2.24 2.51 -1.19 0 270 163.00 4.35 4.50 2.90 0 0 0
April 25, 2025 (Weekly) 1.69 1.82 1.75 -1.30 8 5 164.00 5.00 5.15 3.40 0 10 0
April 25, 2025 (Weekly) 1.24 1.48 1.40 1.40 0 15 165.00 5.50 5.90 0 0 0 0
April 25, 2025 (Weekly) 1.05 1.16 2.03 0 28 0 166.00 6.40 6.65 6.00 1.50 20 6
April 25, 2025 (Weekly) 0.66 0.92 0 0 0 0 167.00 7.10 7.50 0 0 0 0
April 25, 2025 (Weekly) 0.63 0.72 0.90 -0.40 14 3 168.00 8.00 8.35 5.95 0 20 0
April 25, 2025 (Weekly) 0.32 0.46 0.41 -0.39 1,610 170 170.00 9.75 10.15 7.55 0 20 0
April 25, 2025 (Weekly) 0.18 0.34 0.22 -0.31 3 1,600 172.00 11.65 12.05 9.35 0 50 0
April 25, 2025 (Weekly) 0.10 0.24 0.36 0 16 0 174.00 13.60 14.00 11.20 0 40 0
May 2, 2025 (Weekly) 12.05 12.40 15.05 0 1 0 150.00 0.88 0.98 0.71 0 0 0
May 2, 2025 (Weekly) 10.25 10.60 13.15 0 0 0 152.00 1.09 1.19 0.81 0 1 0
May 2, 2025 (Weekly) 8.50 8.75 11.20 0 0 0 154.00 1.39 1.49 1.02 0 0 0
May 2, 2025 (Weekly) 6.80 7.10 9.45 0 0 0 156.00 1.78 1.90 1.27 0 5 0
May 2, 2025 (Weekly) 5.25 5.50 7.70 0 0 0 158.00 2.34 2.46 1.62 0 10 0
May 2, 2025 (Weekly) 4.55 4.75 6.85 0 0 0 159.00 2.70 2.81 1.85 0 4 0
May 2, 2025 (Weekly) 3.90 4.05 6.00 0 3 0 160.00 3.10 3.25 2.11 0 0 0
May 2, 2025 (Weekly) 3.35 3.45 5.20 0 0 0 161.00 3.55 3.70 3.05 0.63 0 3
May 2, 2025 (Weekly) 2.77 2.88 4.45 0 0 0 162.00 4.00 4.20 2.77 0 0 0
May 2, 2025 (Weekly) 2.25 2.39 3.80 0 1 0 163.00 4.60 4.80 3.20 0 0 0
May 2, 2025 (Weekly) 1.83 1.97 3.20 0 0 0 164.00 5.20 5.40 3.65 0 58 0
May 2, 2025 (Weekly) 1.38 1.63 0 0 0 0 165.00 5.80 6.15 0 0 0 0
May 2, 2025 (Weekly) 1.18 1.30 2.20 0 4 0 166.00 6.60 6.85 4.75 0 0 0
May 2, 2025 (Weekly) 0.88 1.05 0 0 0 0 167.00 7.30 7.65 0 0 0 0
May 2, 2025 (Weekly) 0.73 0.84 1.43 0 7 0 168.00 8.15 8.50 6.15 0 7 0
May 2, 2025 (Weekly) 0.44 0.54 0.92 0 0 0 170.00 9.85 10.25 7.75 0 0 0
May 2, 2025 (Weekly) 0.26 0.36 0.57 0 1 0 172.00 11.70 12.10 9.45 0 0 0
May 2, 2025 (Weekly) 0.06 0.28 0.39 0 0 0 174.00 13.60 14.00 11.25 0 0 0
May 9, 2025 (Weekly) 6.80 7.25 0 0 0 0 156.00 1.92 2.19 0 0 0 0
May 9, 2025 (Weekly) 5.25 5.70 8.20 0 0 0 158.00 2.46 2.86 1.90 0 0 0
May 9, 2025 (Weekly) 3.95 4.35 6.60 0 0 0 160.00 3.25 3.55 2.41 0 0 0
May 9, 2025 (Weekly) 2.76 3.15 4.90 0 0 0 162.00 4.25 4.50 3.05 0 0 0
May 9, 2025 (Weekly) 2.39 2.68 0 0 0 0 163.00 4.80 5.05 0 0 0 0
May 9, 2025 (Weekly) 1.94 2.24 3.55 0 0 0 164.00 5.25 5.65 4.00 0 0 0
May 9, 2025 (Weekly) 1.64 1.85 0 0 0 0 165.00 6.00 6.35 0 0 0 0
May 9, 2025 (Weekly) 1.32 1.52 2.53 0 0 0 166.00 6.70 7.05 5.10 0 0 0
May 9, 2025 (Weekly) 1.02 1.24 0 0 0 0 167.00 7.15 7.80 0 0 0 0
May 9, 2025 (Weekly) 0.73 1.00 1.73 0 0 0 168.00 8.25 8.60 6.40 0 0 0
May 9, 2025 (Weekly) 0.42 0.68 1.18 0 0 0 170.00 9.90 10.35 7.95 0 0 0
May 9, 2025 (Weekly) 0.33 0.46 0.81 0 0 0 172.00 11.75 12.15 9.60 0 0 0
May 9, 2025 (Weekly) 0.13 0.36 0.55 0 0 0 174.00 13.65 14.05 11.40 0 0 0
April 17, 2025 53.40 53.80 56.60 0 3,900 0 108.00 0 0.15 0.16 0 0 0
April 17, 2025 36.50 36.90 39.70 0 0 0 125.00 0 0.16 0.11 0 63 0
April 17, 2025 31.55 31.90 34.75 0 3 0 130.00 0 0.20 0.17 0 46 0
April 17, 2025 26.65 26.95 29.75 0 25 0 135.00 0.06 0.26 0.25 0 66 0
April 17, 2025 21.75 22.00 24.75 0 26 0 140.00 0.14 0.29 0.31 0 61 0
April 17, 2025 16.85 17.10 19.85 0 47 0 145.00 0.24 0.38 0.36 0 100 0
April 17, 2025 12.05 12.30 14.95 0 42 0 150.00 0.47 0.55 0.40 0 3,363 22
April 17, 2025 8.35 8.55 11.10 0 61 0 154.00 0.76 0.85 0.76 0.20 2,611 3
April 17, 2025 7.50 7.70 10.15 0 337 0 155.00 0.88 0.96 0.70 0.06 179 10
April 17, 2025 5.00 5.25 7.45 0 518 0 158.00 1.39 1.50 1.23 0.33 530 1
April 17, 2025 4.30 4.50 6.60 0 0 0 159.00 1.62 1.73 1.04 0 17 0
April 17, 2025 3.60 3.75 5.75 0 622 0 160.00 1.95 2.04 1.23 0 3,419 0
April 17, 2025 2.98 3.10 4.95 0 0 0 161.00 2.31 2.41 2.01 0.56 302 19
April 17, 2025 2.41 2.52 2.60 -1.60 457 166 162.00 2.77 2.85 2.38 0.66 125 1
April 17, 2025 1.91 2.02 2.16 -1.34 1,578 12 163.00 3.25 3.40 2.28 0.25 71 1
April 17, 2025 1.49 1.60 1.73 -1.14 2,952 20 164.00 3.80 4.00 3.70 1.25 289 2
April 17, 2025 1.14 1.24 2.31 0 256 0 165.00 4.45 4.65 4.00 1.13 121 4
April 17, 2025 0.85 0.94 1.83 0 175 0 166.00 5.15 5.35 3.95 0.55 125 1
April 17, 2025 0.64 0.71 1.43 0 203 0 167.00 5.85 6.20 5.40 1.35 396 330
April 17, 2025 0.47 0.55 1.11 0 307 0 168.00 6.65 7.05 4.70 0 57 0
April 17, 2025 0.33 0.42 0.84 0 3,066 0 169.00 7.60 7.95 5.45 0 222 0
April 17, 2025 0.30 0.35 0.45 -0.20 4,213 4 170.00 8.50 8.85 6.30 0 238 0
April 17, 2025 0.20 0.30 0.52 0 1,626 0 171.00 9.45 9.85 7.20 0 108 0
April 17, 2025 0.08 0.26 0.18 -0.20 101 15 172.00 10.45 10.80 8.10 0 206 0
April 17, 2025 0.07 0.22 0.31 0 20 0 173.00 11.45 11.75 9.05 0 10 0
April 17, 2025 0.06 0.18 0.29 0 82 0 174.00 12.45 12.75 10.00 0 10 0
April 17, 2025 0.02 0.15 0.23 0 784 0 175.00 13.45 13.70 11.00 0 46 0
April 17, 2025 0 0.12 0.14 0 771 0 180.00 18.40 18.70 15.95 0 69 0
April 17, 2025 0 0.10 0.11 0 166 0 185.00 23.40 23.70 20.95 0 32 0
April 17, 2025 0 0.13 0.13 0 154 0 190.00 28.40 28.70 25.95 0 60 0
April 17, 2025 0 0.12 0.12 0 50 0 195.00 33.40 33.70 30.95 0 0 0
April 17, 2025 0 0.25 0.26 0 112 0 200.00 38.40 38.70 35.95 0 0 0
April 17, 2025 0 0.25 0.26 0 50 0 205.00 43.40 43.80 41.00 0 0 0
April 17, 2025 0 0.25 0.26 0 111 0 210.00 48.40 48.80 46.00 0 0 0
April 17, 2025 0 0.25 0.27 0 118 0 215.00 53.40 53.80 51.00 0 0 0
May 16, 2025 36.60 37.00 39.75 0 0 0 125.00 0.18 0.43 0.37 0 0 0
May 16, 2025 31.70 32.00 34.80 0 1 0 130.00 0.26 0.40 0.44 0 0 0
May 16, 2025 26.65 27.15 29.80 0 0 0 135.00 0.34 0.59 0.42 -0.09 46 1
May 16, 2025 21.80 22.15 24.90 0 0 0 140.00 0.55 0.66 0.61 0 34 0
May 16, 2025 16.90 17.30 19.95 0 0 0 145.00 0.80 0.89 0.69 0 64 0
May 16, 2025 12.25 12.60 15.10 0 30 0 150.00 1.20 1.28 1.05 0.11 136 3
May 16, 2025 7.90 8.15 10.45 0 69 0 155.00 1.99 2.09 1.47 0 78 0
May 16, 2025 5.60 5.80 7.95 0 28 0 158.00 2.81 2.94 2.50 0.47 58 29
May 16, 2025 4.95 5.10 7.15 0 0 0 159.00 3.20 3.30 2.28 0 20 0
May 16, 2025 4.30 4.45 6.30 0 592 0 160.00 3.55 3.70 0 0 114 2
May 16, 2025 3.70 3.90 5.55 0 10 0 161.00 4.05 4.15 2.88 0 10 0
May 16, 2025 3.15 3.35 3.30 -1.55 20 100 162.00 4.50 4.65 3.25 0 29 0
May 16, 2025 2.71 2.83 4.25 0 40 0 163.00 5.05 5.20 3.65 0 21 0
May 16, 2025 2.27 2.40 3.65 0 25 0 164.00 5.65 5.80 4.15 0 62 0
May 16, 2025 1.90 2.03 2.07 -1.03 75 1 165.00 6.30 6.45 4.65 0 77 0
May 16, 2025 1.57 1.69 2.62 0 47 0 166.00 6.95 7.20 5.20 0 29 0
May 16, 2025 1.31 1.41 2.20 0 57 0 167.00 7.65 7.95 5.85 0 11 0
May 16, 2025 1.05 1.16 1.82 0 77 0 168.00 8.45 8.70 6.50 0 69 0
May 16, 2025 0.87 0.97 1.53 0 40 0 169.00 9.30 9.55 7.20 0 10 0
May 16, 2025 0.70 0.79 0.76 -0.50 195 1 170.00 10.05 10.40 8.00 0 62 0
May 16, 2025 0.57 0.66 1.04 0 186 0 171.00 10.90 11.30 8.80 0 40 0
May 16, 2025 0.46 0.57 0.86 0 45 0 172.00 11.85 12.25 9.65 0 27 0
May 16, 2025 0.37 0.46 0.71 0 13 0 173.00 12.75 13.15 10.55 0 50 0
May 16, 2025 0.26 0.41 0.60 0 40 0 174.00 13.70 14.10 11.45 0 82 0
May 16, 2025 0.19 0.37 0.47 0 228 0 175.00 14.65 15.05 12.35 0 125 0
May 16, 2025 0.08 0.20 0.26 0 107 0 180.00 19.55 19.95 17.10 0 138 0
May 16, 2025 0 0.13 0.16 0 176 0 185.00 24.50 24.85 22.05 0 110 0
May 16, 2025 0 0.12 0.13 0 122 0 190.00 29.50 29.85 27.05 0 80 0
May 16, 2025 0 0.11 0.11 0 22 0 195.00 34.45 34.80 32.05 0 90 0
May 16, 2025 0 0.29 0.29 0 100 0 200.00 39.45 39.80 37.05 0 100 0
May 16, 2025 0 0.29 0.29 0 150 0 205.00 44.45 44.85 42.00 0 40 0
May 16, 2025 0 0.19 0.19 0 72 0 210.00 49.40 49.80 47.00 0 72 0
May 16, 2025 0 0.19 0.19 0 200 0 215.00 54.40 54.85 52.00 0 51 0
June 20, 2025 41.55 42.05 44.75 0 12 0 120.00 0.30 0.57 0.40 0 193 0
June 20, 2025 36.55 37.15 39.80 0 8 0 125.00 0.41 0.67 0.61 0 46 0
June 20, 2025 31.65 32.15 34.85 0 0 0 130.00 0.52 0.78 0.62 -0.07 56 14
June 20, 2025 26.75 27.25 30.00 0 10 0 135.00 0.73 0.92 0.81 0 28 0
June 20, 2025 21.90 22.50 25.05 0 65 0 140.00 0.95 1.07 0.86 -0.04 101 23
June 20, 2025 17.25 17.70 20.30 0 0 0 145.00 1.33 1.44 1.17 0 49 0
June 20, 2025 12.90 13.20 15.60 0 500 0 150.00 1.95 2.06 1.61 0 197 0
June 20, 2025 8.90 9.10 11.30 0 70 0 155.00 2.96 3.10 2.35 0 77 0
June 20, 2025 6.80 7.00 8.85 0 20 0 158.00 3.90 4.00 3.05 0 20 0
June 20, 2025 6.20 6.35 8.15 0 30 0 159.00 4.25 4.40 4.15 0.80 10 10
June 20, 2025 5.60 5.75 7.50 0 294 0 160.00 4.65 4.80 4.00 0.35 66 3
June 20, 2025 5.05 5.15 6.75 0 10 0 161.00 5.10 5.25 4.00 0 0 0
June 20, 2025 4.50 4.60 4.60 -1.50 3 13 162.00 5.55 5.70 5.30 0.95 6 2
June 20, 2025 4.00 4.10 5.50 0 60 0 163.00 6.05 6.25 4.75 0 0 0
June 20, 2025 3.50 3.65 0 0 0 0 164.00 6.55 6.85 0 0 0 0
June 20, 2025 3.10 3.25 4.40 0 154 0 165.00 7.20 7.40 5.70 0 470 0
June 20, 2025 2.68 2.88 3.45 3.45 0 3 166.00 7.75 8.05 0 0 0 0
June 20, 2025 2.03 2.20 0 0 0 0 168.00 9.00 9.45 0 0 0 0
June 20, 2025 1.57 1.68 2.34 0 445 0 170.00 10.65 10.95 8.75 0 1,177 0
June 20, 2025 0.73 0.81 1.02 -0.13 199 40 175.00 14.85 15.30 12.75 0 58 0
June 20, 2025 0.29 0.46 0.40 -0.11 424 3 180.00 19.55 20.05 17.30 0 22 0
June 20, 2025 0.11 0.29 0.36 0 76 0 185.00 24.45 24.90 22.15 0 0 0
June 20, 2025 0.04 0.20 0.23 0 141 0 190.00 29.40 29.95 27.10 0 30 0
June 20, 2025 0 0.15 0.17 0 21 0 195.00 34.40 34.90 32.10 0 10 0
June 20, 2025 0 0.13 0.13 0 11 0 200.00 39.35 39.95 37.05 0 50 0
June 20, 2025 0 0.26 0.27 0 0 0 205.00 44.40 44.95 42.05 0 40 0
June 20, 2025 0 0.26 0.26 0 0 0 210.00 49.35 49.85 47.10 0 70 0
June 20, 2025 0 0.06 0.06 0 24 0 215.00 54.35 54.90 52.00 0 20 0
July 18, 2025 36.65 37.25 40.00 0 0 0 125.00 0.58 0.65 0.59 0 0 20
July 18, 2025 31.85 32.35 35.10 0 0 0 130.00 0.76 0.99 0.89 0 0 0
July 18, 2025 27.05 27.55 30.25 0 0 0 135.00 0.98 1.14 1.02 0 37 0
July 18, 2025 22.30 22.75 25.50 0 0 0 140.00 1.27 1.43 1.18 0 41 0
July 18, 2025 17.75 18.20 20.65 0 0 0 145.00 1.71 1.85 1.52 0 40 0
July 18, 2025 13.60 13.90 16.30 0 13 0 150.00 2.41 2.55 2.02 0 17 0
July 18, 2025 9.70 9.95 12.05 0 10 0 155.00 3.50 3.65 2.88 0 15 0
July 18, 2025 6.45 6.65 8.30 0 141 0 160.00 5.25 5.40 4.25 0 9 0
July 18, 2025 3.90 4.10 4.30 -1.00 44 38 165.00 7.70 7.90 6.30 0 25 0
July 18, 2025 2.17 2.32 2.45 -0.65 202 1 170.00 11.05 11.30 9.20 0 131 0
July 18, 2025 1.14 1.26 1.69 0 71 0 175.00 14.95 15.50 13.05 0 33 0
July 18, 2025 0.58 0.68 0.88 0 28 0 180.00 19.55 20.15 19.80 2.35 4 2
July 18, 2025 0.24 0.44 0.56 0 49 0 185.00 24.45 24.95 22.25 0 0 0
July 18, 2025 0.10 0.29 0.35 0 10 0 190.00 29.40 29.90 27.15 0 0 0
July 18, 2025 0.03 0.20 0.23 0 0 0 195.00 34.35 34.95 32.10 0 0 0
July 18, 2025 0 0.16 0.17 0 1 0 200.00 39.40 39.90 37.10 0 0 0
July 18, 2025 0 0.13 0.14 0 0 0 205.00 44.30 45.00 42.15 0 0 0
July 18, 2025 0 0.17 0.17 0 1 0 210.00 49.30 49.95 47.05 0 15 0
July 18, 2025 0 0.07 0.07 0 7 0 215.00 54.30 54.95 52.05 0 0 0
August 15, 2025 36.60 37.30 40.00 0 0 0 125.00 0.83 1.02 1.01 0 0 0
August 15, 2025 31.80 32.45 35.15 0 0 0 130.00 1.06 1.22 1.06 -0.08 5 7
August 15, 2025 27.00 27.65 30.30 0 0 0 135.00 1.32 1.50 1.30 0 9 0
August 15, 2025 22.35 22.95 25.60 0 0 0 140.00 1.71 1.87 1.59 0 10 0
August 15, 2025 17.85 18.45 21.00 0 0 0 145.00 2.27 2.39 1.97 0 62 0
August 15, 2025 13.75 14.05 16.40 0 0 0 150.00 3.10 3.25 2.67 0 31 0
August 15, 2025 10.00 10.20 12.25 0 43 0 155.00 4.40 4.60 3.65 0 10 0
August 15, 2025 6.80 7.00 8.65 0 23 0 160.00 6.30 6.45 5.25 0 71 0
August 15, 2025 4.25 4.45 5.70 0 21 0 165.00 8.85 9.05 7.40 0 24 0
August 15, 2025 2.47 2.64 3.45 0 113 0 170.00 12.15 12.45 10.35 0 11 0
August 15, 2025 1.37 1.50 2.02 0 39 0 175.00 15.85 16.40 14.00 0 0 0
August 15, 2025 0.74 0.86 1.14 0 27 0 180.00 20.20 20.75 18.20 0 10 0
August 15, 2025 0.33 0.56 0.66 0 0 0 185.00 24.80 25.50 22.75 0 0 0
August 15, 2025 0.15 0.36 0.44 0 0 0 190.00 29.75 30.30 27.50 0 0 0
August 15, 2025 0.06 0.24 0.29 0 0 0 195.00 34.60 35.20 32.35 0 0 0
August 15, 2025 0.01 0.18 0.21 0 0 0 200.00 39.40 40.05 37.30 0 0 0
August 15, 2025 0 0.14 0.16 0 0 0 205.00 44.35 45.00 42.30 0 20 0
September 19, 2025 31.80 32.60 35.40 0 10 0 130.00 1.30 1.51 1.33 0 231 0
September 19, 2025 27.20 27.80 30.60 0 0 0 135.00 1.64 1.85 1.62 0 15 0
September 19, 2025 22.70 23.20 25.90 0 4 0 140.00 2.11 2.28 1.92 0 58 0
September 19, 2025 18.45 18.85 21.40 0 0 0 145.00 2.77 2.95 2.48 0 0 0
September 19, 2025 14.35 14.70 16.95 0 54 0 150.00 3.70 3.90 3.25 0 101 0
September 19, 2025 10.70 10.95 12.95 0 0 0 155.00 5.05 5.30 4.35 0 0 0
September 19, 2025 7.55 7.75 9.40 0 510 0 160.00 6.95 7.15 5.90 0 172 0
September 19, 2025 5.05 5.30 6.55 0 0 0 165.00 9.45 9.75 8.10 0 0 0
September 19, 2025 3.20 3.40 4.30 0 93 0 170.00 12.70 12.95 11.00 0 250 0
September 19, 2025 1.93 2.11 2.45 -0.24 1 1 175.00 16.35 16.75 14.50 0 0 0
September 19, 2025 1.07 1.23 1.60 0 879 0 180.00 20.40 21.10 18.60 0 14 0
September 19, 2025 0.65 0.81 1.02 0 13 0 185.00 24.90 25.65 23.05 0 0 0
September 19, 2025 0.29 0.54 0.67 0 316 0 190.00 29.65 30.45 27.65 0 41 0
September 19, 2025 0.20 0.37 0.45 0 0 0 195.00 34.60 35.25 32.45 0 0 0
September 19, 2025 0.11 0.30 0.35 0 115 0 200.00 39.25 40.15 37.35 0 0 0
September 19, 2025 0.01 0.16 0.18 0 22 0 210.00 49.20 50.05 47.20 0 0 0
December 19, 2025 32.25 32.95 35.80 0 0 0 130.00 2.06 2.34 2.10 0 11 0
December 19, 2025 23.40 24.10 26.95 0 0 0 140.00 3.25 3.45 3.05 0 83 0
December 19, 2025 15.50 15.85 18.10 0 1 0 150.00 5.30 5.50 4.80 0 112 0
December 19, 2025 9.10 9.35 11.00 0 41 0 160.00 8.85 9.10 8.20 0 82 0
December 19, 2025 4.65 4.90 5.15 -0.80 18 10 170.00 14.35 14.70 12.90 0 93 0
December 19, 2025 2.05 2.28 2.83 0 123 0 180.00 21.65 22.35 19.95 0 1,508 0
December 19, 2025 0.85 1.08 1.32 0 134 0 190.00 30.20 31.15 28.45 0 12 0
December 19, 2025 0.30 0.57 0.69 0 46 0 200.00 39.50 40.55 37.75 0 0 0
December 19, 2025 0.09 0.31 0.37 0 5 0 210.00 49.30 50.30 47.45 0 0 0
January 16, 2026 81.10 82.00 84.75 0 12 0 80.00 0.31 0.67 0.67 0 1,497 0
January 16, 2026 71.15 72.05 74.80 0 0 0 90.00 0.51 1.00 0.75 -0.25 531 2
January 16, 2026 61.25 62.20 65.00 0 14 0 100.00 0.83 1.29 1.25 0 295 0
January 16, 2026 51.35 52.35 55.20 0 1,004 0 110.00 1.11 1.40 1.46 0 3,202 0
January 16, 2026 46.50 47.50 50.30 0 10 0 115.00 1.37 1.50 1.63 0 3,804 0
January 16, 2026 41.65 42.65 45.45 0 7,293 0 120.00 1.62 1.93 1.61 -0.23 4,985 10
January 16, 2026 32.40 33.25 36.15 0 6,409 0 130.00 2.33 2.55 2.40 0.06 8,327 20
January 16, 2026 23.85 24.35 26.90 0 3,167 0 140.00 3.60 3.80 3.45 0 2,238 0
January 16, 2026 19.75 20.20 22.45 0 1,949 0 145.00 4.50 4.75 4.15 0 1,785 0
January 16, 2026 15.90 16.35 18.50 0 1,976 0 150.00 5.65 5.95 5.20 0 1,758 0
January 16, 2026 9.55 9.95 11.85 0 277 0 160.00 9.15 9.50 8.55 0 2,660 0
January 16, 2026 7.10 7.40 8.80 0 215 0 165.00 11.65 12.00 10.50 0 60 0
January 16, 2026 5.00 5.40 6.45 0 209 0 170.00 14.65 15.00 13.25 0 73 0
January 16, 2026 3.55 3.85 4.65 0 2,644 0 175.00 18.10 18.55 16.45 0 4 0
January 16, 2026 2.43 2.70 2.65 -0.65 1,946 5 180.00 21.90 22.40 20.15 0 30 0
January 16, 2026 0.35 0.67 0.82 0 747 0 200.00 39.40 40.45 37.85 0 0 0
January 16, 2026 0 0.45 0.45 0 10 0 300.00 138.90 139.90 137.20 0 0 0
March 20, 2026 32.35 33.60 36.10 0 0 0 130.00 2.81 3.00 2.79 0 10 0
March 20, 2026 24.00 24.65 27.30 0 0 0 140.00 4.25 4.55 4.15 0 0 0
March 20, 2026 16.40 16.90 19.15 0 1 0 150.00 6.55 6.95 6.25 0 0 0
March 20, 2026 10.20 10.65 12.40 0 2 0 160.00 10.30 10.70 9.55 0 0 0
March 20, 2026 5.70 6.15 7.35 0 0 0 170.00 15.80 16.25 14.55 0 0 0
March 20, 2026 2.96 3.35 4.05 0 0 0 180.00 22.80 23.45 21.30 0 0 0
March 20, 2026 1.45 1.73 1.62 -0.48 0 10 190.00 30.85 32.00 29.45 0 0 0
March 20, 2026 0.61 1.09 0.98 -0.12 15 15 200.00 39.75 41.15 38.55 0 0 0
January 15, 2027 60.85 62.60 65.40 0 12 0 100.00 2.13 2.59 2.53 0 5,100 0
January 15, 2027 41.95 44.20 46.85 0 91 0 120.00 3.85 4.20 3.75 0 9,000 0
January 15, 2027 25.70 26.65 29.10 0 433 0 140.00 7.35 7.90 7.30 0 118 0
January 15, 2027 18.95 19.75 21.90 0 143 0 150.00 10.25 10.90 10.10 0 34 0
January 15, 2027 13.35 14.05 15.90 0 271 0 160.00 14.40 15.05 13.85 0 94 0
January 15, 2027 10.95 11.70 11.50 -1.85 35 3 165.00 16.90 17.60 16.20 0 10,025 0
January 15, 2027 9.00 9.60 11.15 0 41 0 170.00 19.65 20.45 18.90 0 1,630 0
January 15, 2027 7.25 7.85 9.15 0 15 0 175.00 22.85 23.65 21.90 0 411 0
January 15, 2027 5.75 6.35 7.50 0 111 0 180.00 26.20 27.05 25.10 0 153 0
January 15, 2027 2.23 2.72 2.78 0 193 0 200.00 41.35 43.10 41.45 0 9 0
January 15, 2027 0.01 0.50 0.69 0 20 0 300.00 138.45 140.25 137.40 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.