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

Trading Hours and Stages

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 7, 2022 at 5:43 p.m.   (Real-time)

  • Last price: 131.890
  • Net change: -0.390
  • Bid price: 131.750
  • Ask price: 132.080
  • 30-day historical volatility: 11.16%
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: 72,923
Volume: 340
Open interest: 79,577
Volume: 220
December 9, 2022 (Weekly) 11.75 12.10 12.10 0 0 0 120.00 0 0.07 0.07 0 111 0
December 9, 2022 (Weekly) 9.75 10.10 10.10 0 0 0 122.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 7.75 8.10 8.10 0 0 0 124.00 0 0.07 0.07 0 0 0
December 9, 2022 (Weekly) 5.80 6.20 6.20 -0.80 112 58 126.00 0 0.06 0.06 0 88 0
December 9, 2022 (Weekly) 3.75 4.20 4.20 0 237 0 128.00 0 0.08 0.08 -0.07 156 6
December 9, 2022 (Weekly) 1.89 2.29 2.29 0 118 0 130.00 0.10 0.19 0.19 -0.14 150 14
December 9, 2022 (Weekly) 0.56 0.70 0.70 -0.30 166 10 132.00 0.58 0.71 0.71 0 191 37
December 9, 2022 (Weekly) 0.04 0.07 0.07 0 145 0 134.00 1.95 2.33 2.33 0.26 324 6
December 9, 2022 (Weekly) 0 0.06 0.06 0 3,228 0 135.00 2.87 3.25 3.25 0 10 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 89 0 136.00 3.90 4.20 4.20 0 24 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 36 0 138.00 5.90 6.25 6.25 0 1 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 6 0 140.00 7.90 8.25 8.25 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 142.00 9.85 10.20 10.20 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 144.00 11.85 12.20 12.20 0 0 0
December 23, 2022 (Weekly) 8.30 8.60 8.60 0 0 0 124.00 0.21 0.25 0.25 0 0 0
December 23, 2022 (Weekly) 6.40 6.75 6.75 0 0 0 126.00 0.34 0.39 0.39 0 17 0
December 23, 2022 (Weekly) 4.60 4.95 4.95 0 0 0 128.00 0.57 0.64 0.64 -0.12 84 2
December 23, 2022 (Weekly) 3.00 3.35 3.35 -0.55 0 57 130.00 0.99 1.08 1.08 0.05 25 1
December 23, 2022 (Weekly) 1.86 1.99 1.99 0 2 0 132.00 1.67 1.80 1.80 0 62 0
December 23, 2022 (Weekly) 0.91 1.04 1.04 -0.33 17 8 134.00 2.77 3.00 3.00 0 45 0
December 23, 2022 (Weekly) 0.36 0.46 0.46 0 11 0 136.00 4.10 4.45 4.45 0 0 0
December 23, 2022 (Weekly) 0.10 0.17 0.17 0 33 0 138.00 5.90 6.35 6.35 0 0 0
December 23, 2022 (Weekly) 0 0.09 0.09 0 9 0 140.00 7.85 8.25 8.25 0 0 0
December 23, 2022 (Weekly) 0 0.07 0.07 0 0 0 142.00 9.85 10.25 10.25 0 0 0
December 30, 2022 (Weekly) 8.30 8.80 8.80 0 0 0 124.00 0.28 0.35 0.35 0 0 0
December 30, 2022 (Weekly) 6.55 6.95 6.95 0 0 0 126.00 0.43 0.51 0.51 0 8 0
December 30, 2022 (Weekly) 4.85 5.20 5.20 0 0 0 128.00 0.70 0.80 0.80 0 0 0
December 30, 2022 (Weekly) 3.25 3.65 3.65 0 0 0 130.00 1.15 1.26 1.26 0 0 0
December 30, 2022 (Weekly) 2.14 2.27 2.27 0 0 0 132.00 1.86 1.98 1.98 0 1 0
December 30, 2022 (Weekly) 1.18 1.29 1.29 0 2 0 134.00 2.89 3.15 3.15 0 2 0
December 30, 2022 (Weekly) 0.54 0.64 0.64 0 4 0 136.00 4.20 4.60 4.60 0 25 0
December 30, 2022 (Weekly) 0.19 0.26 0.26 0 7 0 138.00 5.95 6.35 6.35 0 0 0
December 30, 2022 (Weekly) 0.03 0.12 0.12 0 3,052 0 140.00 7.85 8.25 8.25 0 0 0
December 30, 2022 (Weekly) 0 0.08 0.08 0 0 0 142.00 9.85 10.25 10.25 0 0 0
December 16, 2022 39.75 40.40 40.40 0 12 0 92.00 0 0.07 0.07 0 112 0
December 16, 2022 37.80 38.25 38.25 0 9 0 94.00 0 0.07 0.07 0 244 0
December 16, 2022 35.80 36.25 36.25 0 0 0 96.00 0 0.07 0.07 0 56 0
December 16, 2022 33.90 34.25 34.25 0 0 0 98.00 0 0.07 0.07 0 85 0
December 16, 2022 31.80 32.25 32.25 0 5 0 100.00 0 0.07 0.07 0 87 0
December 16, 2022 26.80 27.25 27.25 0 15 0 105.00 0 0.07 0.07 0 95 0
December 16, 2022 21.95 22.25 22.25 0 710 0 110.00 0 0.07 0.07 0 956 0
December 16, 2022 16.95 17.25 17.25 0 81 0 115.00 0 0.06 0.06 0 394 0
December 16, 2022 12.00 12.25 12.25 0 613 0 120.00 0 0.09 0.09 0 685 0
December 16, 2022 7.10 7.40 7.40 -0.35 577 5 125.00 0.12 0.17 0.17 -0.04 2,361 16
December 16, 2022 6.00 6.50 6.50 0 0 0 126.00 0.17 0.21 0.21 0 34 0
December 16, 2022 5.20 5.45 5.45 0 354 0 127.00 0.22 0.29 0.29 0 18 0
December 16, 2022 4.30 4.60 4.60 -0.70 3,652 20 128.00 0.32 0.38 0.38 0 443 0
December 16, 2022 3.35 3.70 3.70 -0.45 160 50 129.00 0.46 0.52 0.52 0 60 0
December 16, 2022 2.60 2.96 2.96 -0.65 3,283 5 130.00 0.64 0.72 0.72 0.03 617 30
December 16, 2022 1.99 2.11 2.11 0 20 0 131.00 0.92 1.02 1.02 0.04 62 10
December 16, 2022 1.37 1.49 1.49 0 4,879 0 132.00 1.30 1.41 1.41 0.12 349 6
December 16, 2022 0.91 1.02 1.02 -0.37 85 6 133.00 1.86 1.98 1.98 0 1,700 0
December 16, 2022 0.30 0.38 0.38 -0.10 1,474 3 135.00 3.15 3.50 3.50 0.20 802 6
December 16, 2022 0 0.05 0.05 0 3,204 0 140.00 7.95 8.30 8.30 0 98 0
December 16, 2022 0 0.06 0.06 0 195 0 145.00 12.95 13.35 13.35 0 0 0
December 16, 2022 0 0.08 0.08 0 888 0 150.00 17.95 18.30 18.30 0 47 0
December 16, 2022 0 0.06 0.06 0 4 0 155.00 22.95 23.35 23.35 0 0 0
December 16, 2022 0 0.08 0.08 0 54 0 160.00 27.50 28.55 28.55 0 78 0
December 16, 2022 0 0.06 0.06 0 58 0 170.00 37.70 38.55 38.55 0 91 0
December 16, 2022 0 0.06 0.06 0 94 0 180.00 47.50 48.55 48.55 0 0 0
January 20, 2023 54.20 54.55 54.55 0 2 0 78.00 0 0.06 0.06 0 590 0
January 20, 2023 51.90 52.60 52.60 0 12 0 80.00 0 0.06 0.06 0 481 0
January 20, 2023 50.00 50.50 50.50 0 2 0 82.00 0 0.06 0.06 0 194 0
January 20, 2023 48.00 48.65 48.65 0 0 0 84.00 0 0.07 0.07 0 96 0
January 20, 2023 46.25 46.65 46.65 0 0 0 86.00 0 0.09 0.09 0 902 0
January 20, 2023 43.95 44.65 44.65 0 0 0 88.00 0 0.08 0.08 0 157 0
January 20, 2023 41.95 42.55 42.55 0 29 0 90.00 0 0.05 0.05 0 1,915 0
January 20, 2023 39.95 40.70 40.70 0 501 0 92.00 0 0.07 0.07 0 2,670 0
January 20, 2023 38.30 38.60 38.60 0 0 0 94.00 0 0.07 0.07 0 109 0
January 20, 2023 36.30 36.60 36.60 0 0 0 96.00 0 0.07 0.07 0 136 0
January 20, 2023 34.35 34.65 34.65 0 10 0 98.00 0 0.07 0.07 0 227 0
January 20, 2023 32.35 32.60 32.60 0 71 0 100.00 0.05 0.08 0.08 0 779 0
January 20, 2023 27.40 27.70 27.70 0 19 0 105.00 0.05 0.09 0.09 0 5,016 0
January 20, 2023 22.35 22.75 22.75 0 71 0 110.00 0.06 0.11 0.11 0 565 0
January 20, 2023 17.55 17.90 17.90 0 191 0 115.00 0.14 0.22 0.22 0 480 0
January 20, 2023 12.80 13.05 13.05 0 2,991 0 120.00 0.35 0.42 0.42 0 481 0
January 20, 2023 8.25 8.50 8.50 0 1,073 0 125.00 0.77 0.95 0.95 0 1,080 0
January 20, 2023 6.55 6.90 6.90 -0.80 0 21 127.00 1.12 1.19 1.19 0 33 0
January 20, 2023 5.05 5.30 5.30 0 0 0 129.00 1.55 1.65 1.65 0 0 0
January 20, 2023 4.40 4.60 4.60 -0.60 1,373 7 130.00 1.85 1.95 1.95 0 10,109 0
January 20, 2023 3.75 3.90 3.90 -0.45 0 3 131.00 2.18 2.30 2.30 0.06 8 3
January 20, 2023 2.60 2.72 2.72 0 5 0 133.00 3.05 3.20 3.20 0 10 0
January 20, 2023 1.67 1.78 1.78 -0.32 1,776 7 135.00 4.10 4.40 4.40 0 159 0
January 20, 2023 1.02 1.12 1.12 0 0 0 137.00 5.50 5.85 5.85 0 0 0
January 20, 2023 0.57 0.65 0.65 0 2 0 139.00 7.15 7.40 7.40 0 0 0
January 20, 2023 0.39 0.49 0.49 -0.09 9,508 4 140.00 8.00 8.30 8.30 0 1,716 0
January 20, 2023 0.29 0.36 0.36 0 7 0 141.00 8.95 9.30 9.30 0 0 0
January 20, 2023 0.13 0.18 0.18 0 1 0 143.00 10.85 11.30 11.30 0 0 0
January 20, 2023 0.04 0.11 0.11 0 39 0 145.00 12.85 13.30 13.30 0 0 0
January 20, 2023 0 0.08 0.08 0 990 0 150.00 17.95 18.30 18.30 0 6 0
January 20, 2023 0 0.06 0.06 0 114 0 155.00 22.85 23.30 23.30 0 3 0
January 20, 2023 0 0.05 0.05 0 133 0 160.00 27.60 28.30 28.30 0 30 0
January 20, 2023 0 0.06 0.06 0 3,027 0 170.00 37.60 38.30 38.30 0 0 0
January 20, 2023 0 0.06 0.06 0 28 0 200.00 67.65 68.50 68.50 0 0 0
February 17, 2023 39.90 40.60 40.60 0 0 0 92.00 0.02 0.12 0.12 0 178 0
February 17, 2023 38.30 38.60 38.60 0 0 0 94.00 0.05 0.11 0.11 0 133 0
February 17, 2023 36.25 36.60 36.60 0 0 0 96.00 0.06 0.14 0.14 -0.04 115 20
February 17, 2023 34.35 34.60 34.60 0 0 0 98.00 0.08 0.16 0.16 0 7 0
February 17, 2023 32.35 32.75 32.75 0 5 0 100.00 0.11 0.19 0.19 0 40 0
February 17, 2023 27.35 27.75 27.75 0 0 0 105.00 0.17 0.28 0.28 0 50 0
February 17, 2023 22.40 22.80 22.80 0 30 0 110.00 0.29 0.40 0.40 0 238 0
February 17, 2023 17.55 17.95 17.95 0 15 0 115.00 0.51 0.58 0.58 0 82 0
February 17, 2023 12.90 13.30 13.30 0 54 0 120.00 0.90 0.98 0.98 0 238 0
February 17, 2023 8.55 8.85 8.85 0 111 0 125.00 1.63 1.74 1.74 0 274 0
February 17, 2023 4.90 5.10 5.10 0 129 0 130.00 3.00 3.20 3.20 -0.05 552 50
February 17, 2023 2.27 2.39 2.39 -0.37 173 4 135.00 5.45 5.80 5.80 0 138 0
February 17, 2023 0.80 0.89 0.89 0 161 0 140.00 9.10 9.55 9.55 0 91 0
February 17, 2023 0.21 0.27 0.27 0 26 0 145.00 13.55 14.05 14.05 0 0 0
February 17, 2023 0 0.11 0.11 0 17 0 150.00 18.45 18.90 18.90 0 0 0
February 17, 2023 0 0.07 0.07 0 73 0 155.00 23.35 23.85 23.85 0 0 0
February 17, 2023 0 0.07 0.07 0 0 0 160.00 28.35 28.80 28.80 0 0 0
March 17, 2023 39.90 40.90 40.90 0 0 0 92.00 0.13 0.21 0.21 0 103 0
March 17, 2023 38.25 38.75 38.75 0 0 0 94.00 0.15 0.24 0.24 0 44 0
March 17, 2023 36.25 36.80 36.80 0 0 0 96.00 0.16 0.28 0.28 0 12 0
March 17, 2023 34.25 34.80 34.80 0 0 0 98.00 0.20 0.31 0.31 0 13 0
March 17, 2023 32.35 32.80 32.80 0 25 0 100.00 0.23 0.36 0.36 0 68 0
March 17, 2023 27.35 28.00 28.00 0 0 0 105.00 0.34 0.44 0.44 0 100 0
March 17, 2023 22.50 23.20 23.20 0 28 0 110.00 0.55 0.63 0.63 0 3,279 0
March 17, 2023 17.80 18.40 18.40 0 36 0 115.00 0.83 0.92 0.92 0 236 0
March 17, 2023 13.25 13.90 13.90 0 178 0 120.00 1.36 1.45 1.45 0 3,296 0
March 17, 2023 9.25 9.65 9.65 0 1,792 0 125.00 2.22 2.32 2.32 0 1,693 0
March 17, 2023 5.80 5.95 5.95 0 184 0 130.00 3.65 3.85 3.85 0.15 310 2
March 17, 2023 3.10 3.30 3.30 0 327 3 135.00 6.05 6.30 6.30 0 4 0
March 17, 2023 1.45 1.59 1.59 0 266 0 140.00 9.40 9.85 9.85 0 60 0
March 17, 2023 0.57 0.64 0.64 -0.08 88 33 145.00 13.60 14.30 14.30 0 10 0
March 17, 2023 0.18 0.27 0.27 0 131 0 150.00 18.30 19.00 19.00 0 16 0
March 17, 2023 0.04 0.08 0.08 0 42 0 155.00 23.25 23.90 23.90 0 0 0
March 17, 2023 0 0.08 0.08 0 43 0 160.00 27.95 28.85 28.85 0 98 0
March 17, 2023 0 0.07 0.07 0 52 0 170.00 37.85 38.80 38.80 0 0 0
April 21, 2023 36.30 37.00 37.00 0 0 0 96.00 0.25 0.38 0.38 0 16 0
April 21, 2023 34.35 35.20 35.20 0 0 0 98.00 0.29 0.43 0.43 0 1,000 0
April 21, 2023 32.45 33.25 33.25 0 0 0 100.00 0.34 0.48 0.48 0 38 0
April 21, 2023 27.65 28.50 28.50 0 0 0 105.00 0.53 0.62 0.62 0 101 0
April 21, 2023 22.85 23.75 23.75 0 0 0 110.00 0.78 0.88 0.88 0 2,000 0
April 21, 2023 18.20 19.20 19.20 0 75 0 115.00 1.22 1.32 1.32 0.03 27 10
April 21, 2023 14.10 14.45 14.45 0 45 0 120.00 1.88 2.00 2.00 0 2 0
April 21, 2023 10.10 10.50 10.50 0 26 0 125.00 2.88 3.10 3.10 0 36 0
April 21, 2023 6.75 6.95 6.95 0 3,571 0 130.00 4.45 4.70 4.70 0 158 0
April 21, 2023 4.00 4.25 4.25 -0.40 325 4 135.00 6.85 7.00 7.00 0 88 0
April 21, 2023 2.11 2.27 2.27 -0.18 77 5 140.00 9.90 10.30 10.30 0 94 0
April 21, 2023 1.01 1.12 1.12 0 20 0 145.00 13.75 14.45 14.45 0 31 0
April 21, 2023 0.43 0.50 0.50 0 16 0 150.00 18.30 19.00 19.00 0 0 0
April 21, 2023 0.12 0.23 0.23 0 0 0 155.00 23.25 23.85 23.85 0 0 0
April 21, 2023 0.01 0.10 0.10 0 0 0 160.00 28.20 28.80 28.80 0 0 0
May 19, 2023 27.55 28.35 28.35 0 0 0 105.00 0.68 0.76 0.76 0 0 0
May 19, 2023 22.95 23.65 23.65 0 0 0 110.00 0.99 1.11 1.11 0 15 0
May 19, 2023 18.40 19.15 19.15 0 0 0 115.00 1.47 1.61 1.61 0 40 0
May 19, 2023 14.25 14.70 14.70 0 15 0 120.00 2.21 2.37 2.37 0 59 0
May 19, 2023 10.30 10.75 10.75 0 40 0 125.00 3.30 3.50 3.50 0 1 1
May 19, 2023 7.05 7.30 7.30 0 38 0 130.00 5.00 5.20 5.20 0 30 0
May 19, 2023 4.35 4.60 4.60 0 14 0 135.00 7.35 7.60 7.60 0 25 0
May 19, 2023 2.47 2.65 2.65 0 1,011 0 140.00 10.35 10.85 10.85 0 15 0
May 19, 2023 1.26 1.40 1.40 -0.19 20 5 145.00 14.05 14.95 14.95 0 15 0
May 19, 2023 0.61 0.72 0.72 0 11 0 150.00 18.40 19.30 19.30 0 0 0
May 19, 2023 0.24 0.36 0.36 0 0 0 155.00 23.30 24.00 24.00 0 0 0
May 19, 2023 0.07 0.17 0.17 0 0 0 160.00 28.20 28.85 28.85 0 0 0
June 16, 2023 32.65 33.25 33.25 0 8 0 100.00 0.56 0.69 0.69 0 96 0
June 16, 2023 23.35 23.90 23.90 0 23 0 110.00 1.19 1.35 1.35 0 1,132 0
June 16, 2023 14.65 15.05 15.05 0 86 0 120.00 2.53 2.71 2.71 0 252 0
June 16, 2023 7.60 7.90 7.90 0 2,435 0 130.00 5.30 5.65 5.65 0 258 0
June 16, 2023 3.00 3.25 3.25 0 141 1 140.00 10.75 11.20 11.20 0 117 0
June 16, 2023 0.89 1.01 1.01 0 156 0 150.00 18.60 19.25 19.25 0 21 0
June 16, 2023 0.18 0.30 0.30 0 5 0 160.00 28.20 28.70 28.70 0 0 0
September 15, 2023 32.95 33.80 33.80 0 8 0 100.00 1.01 1.15 1.15 0 40 0
September 15, 2023 23.90 24.85 24.85 0 20 0 110.00 1.93 2.12 2.12 0 55 0
September 15, 2023 15.85 16.30 16.30 0 31 0 120.00 3.55 3.85 3.85 0 62 0
September 15, 2023 12.15 12.70 12.70 0 2,510 0 125.00 4.90 5.20 5.20 0 5,514 0
September 15, 2023 9.05 9.40 9.40 0 125 0 130.00 6.65 7.00 7.00 0 160 0
September 15, 2023 7.40 7.70 7.70 -0.10 1,697 16 133.00 8.00 8.35 8.35 0 1,500 0
September 15, 2023 4.30 4.65 4.65 0 206 0 140.00 11.80 12.45 12.45 0 30 0
September 15, 2023 1.71 1.93 1.93 0 38 0 150.00 19.00 20.00 20.00 0 0 0
September 15, 2023 0.62 0.74 0.74 0 42 0 160.00 28.10 28.85 28.85 0 0 0
January 19, 2024 52.00 53.55 53.55 0 19 0 80.00 0.68 0.80 0.80 0 1,399 0
January 19, 2024 33.10 34.45 34.45 0 177 0 100.00 1.70 1.90 1.90 0 4,396 0
January 19, 2024 28.95 30.15 30.15 0 0 0 105.00 2.15 2.47 2.47 0 18 0
January 19, 2024 24.80 25.65 25.65 0 15 0 110.00 2.85 3.20 3.20 0 16 0
January 19, 2024 20.90 21.85 21.85 0 104 0 115.00 3.70 4.15 4.15 0 1,413 0
January 19, 2024 17.25 18.10 18.10 0 181 0 120.00 4.75 5.30 5.30 0 514 0
January 19, 2024 14.00 14.75 14.75 -0.45 226 4 125.00 6.15 6.75 6.75 0 4,237 0
January 19, 2024 10.90 11.50 11.50 0 212 0 130.00 8.05 8.60 8.60 0 313 0
January 19, 2024 8.25 8.80 8.80 0 247 0 135.00 10.25 10.90 10.90 0 23 0
January 19, 2024 6.10 6.50 6.50 0 359 0 140.00 13.05 13.60 13.60 0 105 0
January 19, 2024 3.00 3.30 3.30 0 1,528 1 150.00 19.85 20.70 20.70 0 1,235 0
January 19, 2024 1.39 1.63 1.63 0 670 0 160.00 27.70 29.30 29.30 0 164 0
January 19, 2024 0 0.11 0.11 0 356 0 200.00 67.10 68.65 68.65 0 250 0
January 17, 2025 52.00 54.00 54.00 0 20 0 80.00 1.32 1.60 1.60 0 182 0
January 17, 2025 34.20 35.90 35.90 0 71 0 100.00 3.40 4.00 4.00 0 139 0
January 17, 2025 19.80 21.30 21.30 0 1,912 0 120.00 7.60 8.50 8.50 0 1,800 0
January 17, 2025 9.10 10.10 10.10 0 97 0 140.00 15.70 16.85 16.85 0 112 0
January 17, 2025 5.60 6.70 6.70 0 25 0 150.00 21.80 22.90 22.90 0 5 0
January 17, 2025 3.40 4.10 4.10 0 208 0 160.00 29.10 30.45 30.45 0 0 0
January 17, 2025 0.31 0.58 0.58 0 0 0 200.00 65.90 68.95 68.95 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.