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: May 24, 2022 at 1:50 p.m.   (Real-time)

  • Last price: 128.900
  • Net change: 1.650
  • Bid price: 128.890
  • Ask price: 128.910
  • 30-day historical volatility: 17.98%
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: 55,761
Volume: 978
Open interest: 58,260
Volume: 595
May 27, 2022 (Weekly) 12.85 13.30 11.75 0 0 0 116.00 0.18 0.25 0.13 -0.14 60 21
May 27, 2022 (Weekly) 10.90 11.35 9.80 0 0 0 118.00 0.22 0.30 0.20 -0.12 1 10
May 27, 2022 (Weekly) 8.95 9.40 7.90 0 0 0 120.00 0.28 0.36 0.22 -0.17 110 50
May 27, 2022 (Weekly) 7.10 7.50 6.00 0 20 0 122.00 0.37 0.45 0.40 -0.14 76 6
May 27, 2022 (Weekly) 5.30 5.60 5.05 0.80 0 6 124.00 0.53 0.59 0.84 0 58 0
May 27, 2022 (Weekly) 3.65 3.85 2.63 0 24 0 126.00 0.82 0.88 0.76 -0.58 51 23
May 27, 2022 (Weekly) 2.23 2.35 2.18 0.72 100 46 128.00 1.33 1.42 1.48 -0.72 60 62
May 27, 2022 (Weekly) 1.14 1.22 1.11 0.42 103 84 130.00 2.21 2.33 2.15 -1.35 50 65
May 27, 2022 (Weekly) 0.48 0.54 0.49 0.20 60 51 132.00 3.50 3.70 5.15 0 0 0
May 27, 2022 (Weekly) 0.18 0.22 0.04 -0.09 55 77 134.00 5.10 5.50 7.05 0 0 0
May 27, 2022 (Weekly) 0.04 0.10 0.10 0 142 0 136.00 6.95 7.40 9.00 0 0 0
May 27, 2022 (Weekly) 0 0.07 0.08 0 1,917 0 138.00 8.90 9.30 11.05 0 170 0
May 27, 2022 (Weekly) 0 0.07 0.07 0 10 0 140.00 10.90 11.30 13.00 0 1 0
June 3, 2022 (Weekly) 13.05 13.50 11.90 0 0 0 116.00 0.28 0.36 0.38 0 10 0
June 3, 2022 (Weekly) 11.15 11.55 10.05 0 0 0 118.00 0.34 0.42 0.35 -0.12 24 1
June 3, 2022 (Weekly) 9.20 9.60 8.20 0 0 0 120.00 0.43 0.50 0.63 0 81 0
June 3, 2022 (Weekly) 7.40 7.70 6.40 0 0 0 122.00 0.58 0.64 0.58 -0.27 130 12
June 3, 2022 (Weekly) 5.70 5.90 4.70 0 0 0 124.00 0.80 0.88 0.75 -0.46 21 16
June 3, 2022 (Weekly) 4.05 4.25 3.10 0 2 0 126.00 1.16 1.28 1.41 -0.36 2 3
June 3, 2022 (Weekly) 2.67 2.84 2.45 0.53 12 2 128.00 1.74 1.88 2.61 0 1 0
June 3, 2022 (Weekly) 1.56 1.71 1.45 0.37 70 30 130.00 2.63 2.78 2.04 -1.86 2 20
June 3, 2022 (Weekly) 0.82 0.94 0.85 0.29 69 36 132.00 3.85 4.05 5.45 0 0 0
June 3, 2022 (Weekly) 0.39 0.45 0.33 0.06 14 1 134.00 5.35 5.60 7.20 0 1 0
June 3, 2022 (Weekly) 0.16 0.25 0.13 0 38 0 136.00 7.05 7.50 9.05 0 0 0
June 3, 2022 (Weekly) 0.04 0.10 0.11 0 1 0 138.00 8.90 9.40 11.05 0 0 0
June 3, 2022 (Weekly) 0 0.10 0.09 0 0 0 140.00 10.90 11.35 13.00 0 0 0
June 10, 2022 (Weekly) 13.20 13.70 12.20 0 0 0 116.00 0.40 0.49 0.54 0 0 0
June 10, 2022 (Weekly) 11.30 11.75 10.30 0 0 0 118.00 0.51 0.58 0.67 0 0 0
June 10, 2022 (Weekly) 9.45 9.90 8.45 0 0 0 120.00 0.63 0.71 0.86 0 0 0
June 10, 2022 (Weekly) 7.70 7.95 6.70 0 0 0 122.00 0.82 0.91 1.14 0 0 0
June 10, 2022 (Weekly) 6.05 6.25 5.05 0 0 0 124.00 1.09 1.19 1.48 0 5 0
June 10, 2022 (Weekly) 4.45 4.65 3.50 0 20 0 126.00 1.50 1.62 1.09 -1.04 1 10
June 10, 2022 (Weekly) 3.10 3.25 2.32 0 28 0 128.00 2.12 2.25 2.26 -0.71 0 10
June 10, 2022 (Weekly) 1.99 2.13 1.45 0 27 0 130.00 3.00 3.15 4.20 0 0 0
June 10, 2022 (Weekly) 1.18 1.25 0.90 0.05 15 17 132.00 4.15 4.35 5.65 0 0 0
June 10, 2022 (Weekly) 0.65 0.76 0.48 0 11 0 134.00 5.60 5.80 7.35 0 0 0
June 10, 2022 (Weekly) 0.34 0.42 0.26 0 1 0 136.00 7.25 7.55 9.25 0 0 0
June 24, 2022 (Weekly) 0.94 1.05 0.81 0.08 2,500 5 135.00 6.80 7.05 8.55 0 0 0
June 17, 2022 29.05 29.50 27.90 0 8 0 100.00 0.20 0.26 0.23 -0.04 221 5
June 17, 2022 24.15 24.50 23.00 0 0 0 105.00 0.25 0.33 0.33 0 21 0
June 17, 2022 19.25 19.60 18.05 0 20 0 110.00 0.34 0.42 0.43 0 894 0
June 17, 2022 14.40 14.80 13.20 0 0 0 115.00 0.49 0.57 0.61 0 140 0
June 17, 2022 9.80 10.05 8.60 0 55 0 120.00 0.82 0.89 0.83 -0.19 361 5
June 17, 2022 5.60 5.80 4.60 0 48 0 125.00 1.57 1.69 1.58 -0.52 321 30
June 17, 2022 2.38 2.52 2.50 0.72 4,380 30 130.00 3.35 3.50 3.50 -0.90 2,885 40
June 17, 2022 0.70 0.81 0.63 0.10 1,433 43 135.00 6.60 6.80 8.30 0 1,029 0
June 17, 2022 0.54 0.63 0.55 0.14 62 16 136.00 7.40 7.70 9.20 0 0 0
June 17, 2022 0.30 0.38 0.25 0 281 16 138.00 9.15 9.55 11.10 0 1 0
June 17, 2022 0.18 0.21 0.20 -0.01 7,026 11 140.00 10.95 11.40 13.05 0 376 0
June 17, 2022 0.06 0.16 0.13 0 72 0 142.00 12.90 13.35 15.05 0 0 0
June 17, 2022 0.03 0.14 0.11 0 228 0 143.00 13.90 14.30 16.00 0 1,255 0
June 17, 2022 0.01 0.11 0.06 0 378 0 145.00 15.90 16.30 18.00 0 97 0
June 17, 2022 0 0.07 0.07 0 472 0 150.00 20.90 21.30 23.00 0 52 0
June 17, 2022 0.01 0.07 0.07 0 643 0 155.00 25.90 26.30 28.00 0 0 0
June 17, 2022 0 0.08 0.08 0 168 0 160.00 30.65 31.95 33.55 0 0 0
June 17, 2022 0 0.07 0.07 0 30 0 165.00 35.65 36.95 38.55 0 0 0
June 17, 2022 0 0.07 0.07 0 5 0 170.00 40.65 41.95 43.55 0 0 0
June 17, 2022 0 0.07 0.07 0 94 0 175.00 45.65 46.95 48.55 0 0 0
June 17, 2022 0 0.06 0.07 0 0 0 180.00 50.65 51.95 53.55 0 0 0
July 15, 2022 29.40 29.85 28.25 0 85 0 100.00 0.39 0.47 0.48 0 33 0
July 15, 2022 24.50 25.00 23.45 0 10 0 105.00 0.49 0.57 0.59 0 64 0
July 15, 2022 19.70 20.15 18.65 0 30 0 110.00 0.64 0.73 0.76 0 125 0
July 15, 2022 15.00 15.35 13.85 0 10 0 115.00 0.94 1.01 1.10 0 73 0
July 15, 2022 10.65 10.85 9.50 0 5 0 120.00 1.44 1.55 1.75 0 403 0
July 15, 2022 6.65 6.85 6.65 1.00 106 20 125.00 2.47 2.61 2.70 -0.35 331 115
July 15, 2022 3.55 3.70 3.20 0.33 141 1 130.00 4.30 4.50 5.30 0 177 0
July 15, 2022 1.55 1.68 1.55 0.32 2,787 23 135.00 7.35 7.55 8.80 0 109 0
July 15, 2022 0.90 1.00 0.86 0.13 2,610 20 138.00 9.70 9.90 11.40 0 0 0
July 15, 2022 0.62 0.65 0.52 0.02 3,110 15 140.00 11.35 11.65 13.20 0 45 0
July 15, 2022 0.18 0.23 0.23 0 2,601 0 145.00 16.00 16.40 18.05 0 6 0
July 15, 2022 0.03 0.13 0.11 0 290 0 150.00 20.95 21.30 23.00 0 10 0
July 15, 2022 0 0.10 0.10 0 174 0 155.00 25.95 26.30 28.00 0 0 0
July 15, 2022 0 0.08 0.08 0 15 0 160.00 30.95 31.30 33.00 0 20 0
July 15, 2022 0 0.07 0.07 0 25 0 165.00 35.95 36.30 38.00 0 0 0
July 15, 2022 0 0.07 0.07 0 11 0 170.00 40.75 41.95 43.80 0 0 0
July 15, 2022 0 0.07 0.07 0 5 0 175.00 45.80 46.95 48.80 0 0 0
July 15, 2022 0 0.07 0.07 0 0 0 180.00 50.80 51.95 53.50 0 0 0
August 19, 2022 29.25 29.85 28.45 0 0 0 100.00 0.63 0.71 0.73 0 0 0
August 19, 2022 24.45 25.00 23.60 0 0 0 105.00 0.78 0.89 0.91 0 0 0
August 19, 2022 19.70 20.25 18.70 0 0 0 110.00 1.04 1.16 1.22 0 94 0
August 19, 2022 15.20 15.60 14.15 0 14 0 115.00 1.49 1.61 1.75 0 452 0
August 19, 2022 10.95 11.20 9.90 0 3 0 120.00 2.27 2.41 2.25 -0.46 526 22
August 19, 2022 7.15 7.35 6.25 0 45 0 125.00 3.55 3.80 3.65 -0.65 307 20
August 19, 2022 4.15 4.35 3.55 0 74 0 130.00 5.70 5.95 5.80 -0.95 66 6
August 19, 2022 2.12 2.29 2.09 0.30 112 19 135.00 8.75 9.00 10.15 0 321 0
August 19, 2022 1.00 1.12 1.00 0.14 2,899 20 140.00 12.55 12.90 14.35 0 80 0
August 19, 2022 0.42 0.52 0.39 0 90 0 145.00 16.90 17.55 19.00 0 44 0
August 19, 2022 0.15 0.25 0.22 0 54 0 150.00 21.75 22.30 23.95 0 48 0
August 19, 2022 0.04 0.15 0.12 0 157 0 155.00 26.65 27.20 28.85 0 16 0
August 19, 2022 0.01 0.11 0.10 0 0 0 160.00 31.60 32.10 33.85 0 0 0
August 19, 2022 0 0.09 0.08 0 0 0 165.00 36.60 37.10 38.80 0 0 0
August 19, 2022 0 0.07 0.07 0 45 0 170.00 41.25 42.25 44.70 0 0 0
August 19, 2022 0 0.07 0.07 0 0 0 175.00 46.25 47.25 49.70 0 0 0
September 16, 2022 29.00 30.30 28.70 0 4 0 100.00 0.80 0.90 0.91 0 357 0
September 16, 2022 24.20 25.45 23.90 0 0 0 105.00 1.00 1.13 1.16 0 22 0
September 16, 2022 20.05 20.45 18.95 0 25 0 110.00 1.33 1.47 1.56 0 349 0
September 16, 2022 15.55 15.90 14.50 0 0 0 115.00 1.88 2.02 1.82 -0.39 35 5
September 16, 2022 11.40 11.70 10.40 0 74 0 120.00 2.75 2.92 2.75 -0.50 238 12
September 16, 2022 7.75 8.00 6.90 0 5 0 125.00 4.10 4.35 4.90 0 125 0
September 16, 2022 4.80 5.05 4.80 0.55 149 90 130.00 6.25 6.45 7.30 0 221 0
September 16, 2022 2.71 2.91 2.45 0.07 38 85 135.00 9.20 9.45 10.60 0 13 0
September 16, 2022 1.45 1.61 1.35 0.07 348 11 140.00 12.95 13.20 14.60 0 306 0
September 16, 2022 0.70 0.83 0.63 -0.03 105 37 145.00 17.15 17.60 19.30 0 10 0
September 16, 2022 0.33 0.43 0.31 0 805 0 150.00 21.65 22.50 24.10 0 50 0
September 16, 2022 0.13 0.24 0.13 -0.07 15 3 155.00 26.60 27.25 28.90 0 0 0
September 16, 2022 0.03 0.14 0.12 0 140 0 160.00 31.55 32.20 33.85 0 15 0
September 16, 2022 0.01 0.13 0.10 0 16 0 165.00 36.50 37.15 38.80 0 0 0
September 16, 2022 0.10 0.13 0.10 0 617 96 170.00 40.95 42.35 44.75 0 5 0
September 16, 2022 0 0.10 0.07 0 0 0 175.00 45.90 48.05 49.70 0 0 0
September 16, 2022 0 0.07 0.07 0 58 0 180.00 50.90 52.35 54.80 0 0 0
October 21, 2022 29.50 30.45 28.90 0 0 0 100.00 0.98 1.10 1.13 0 295 0
October 21, 2022 24.75 25.70 23.90 0 0 0 105.00 1.23 1.39 1.43 0 42 0
October 21, 2022 20.40 20.85 19.30 0 0 0 110.00 1.64 1.80 1.91 0 31 0
October 21, 2022 16.05 16.40 15.00 0 0 0 115.00 2.28 2.45 2.64 0 244 0
October 21, 2022 12.00 12.35 11.10 0 7 0 120.00 3.20 3.45 3.75 0 290 0
October 21, 2022 8.50 8.80 7.70 0 17 0 125.00 4.70 4.90 5.45 0 39 0
October 21, 2022 5.60 5.85 5.60 0.55 27 16 130.00 6.80 7.05 7.85 0 25 0
October 21, 2022 3.40 3.65 3.25 0.15 141 14 135.00 9.65 9.95 11.00 0 30 0
October 21, 2022 1.96 2.14 1.96 0.19 97 2 140.00 13.20 13.55 14.85 0 0 0
October 21, 2022 1.07 1.19 1.06 0.18 104 8 145.00 17.35 17.80 19.25 0 10 0
October 21, 2022 0.58 0.68 0.58 0.02 15 1 150.00 21.70 22.65 24.25 0 0 0
October 21, 2022 0.29 0.39 0.30 0 12 0 155.00 26.50 27.45 28.95 0 0 0
October 21, 2022 0.13 0.23 0.20 0 10 0 160.00 31.50 32.20 33.90 0 0 0
October 21, 2022 0.03 0.14 0.12 0 0 0 165.00 36.45 37.20 38.85 0 0 0
November 18, 2022 29.45 30.45 29.00 0 0 0 100.00 1.18 1.33 1.35 0 0 0
November 18, 2022 24.70 25.75 23.90 0 0 0 105.00 1.49 1.66 1.71 0 0 0
November 18, 2022 20.45 20.90 19.35 0 0 0 110.00 1.96 2.17 2.27 0 0 0
November 18, 2022 16.10 16.50 15.10 0 0 0 115.00 2.68 2.94 3.10 0 2 0
November 18, 2022 12.15 12.55 11.25 0 0 0 120.00 3.80 4.10 4.40 0 0 0
November 18, 2022 8.70 9.05 7.95 0 0 0 125.00 5.40 5.75 6.20 0 2 0
November 18, 2022 5.85 6.15 5.30 0 3 0 130.00 7.60 7.95 8.65 0 0 0
November 18, 2022 3.65 3.95 3.75 0.40 6 1 135.00 10.50 10.85 11.80 0 0 0
November 18, 2022 2.18 2.41 2.01 0 0 0 140.00 13.95 14.40 15.60 0 0 0
November 18, 2022 1.25 1.42 1.20 0 0 0 145.00 18.00 18.45 19.85 0 0 0
November 18, 2022 0.71 0.86 0.70 0 0 0 150.00 22.45 22.90 25.55 0 0 0
November 18, 2022 0.39 0.50 0.38 -0.02 0 1 155.00 26.95 27.95 30.25 0 0 0
December 16, 2022 29.55 30.50 29.00 0 0 0 100.00 1.34 1.49 1.52 0 60 0
December 16, 2022 20.65 21.10 19.60 0 11 0 110.00 2.26 2.41 2.60 0 353 0
December 16, 2022 12.55 12.90 11.60 0 15 0 120.00 4.15 4.45 4.80 0 269 0
December 16, 2022 6.30 6.60 5.75 0 78 0 130.00 8.00 8.35 9.05 0 124 0
December 16, 2022 2.55 2.81 2.30 -0.07 194 20 140.00 14.25 14.65 15.80 0 118 0
December 16, 2022 0.90 1.05 0.88 0 712 0 150.00 22.55 23.05 24.85 0 162 0
December 16, 2022 0.29 0.40 0.29 -0.02 52 1 160.00 31.70 32.75 34.25 0 338 0
December 16, 2022 0.05 0.16 0.14 0 58 0 170.00 40.90 42.65 44.85 0 100 0
December 16, 2022 0.01 0.09 0.09 0 94 0 180.00 50.80 52.55 55.40 0 0 0
January 20, 2023 50.05 52.25 50.60 0 2 0 78.00 0.66 0.77 0.67 -0.08 592 10
January 20, 2023 48.05 50.25 48.60 0 2 0 80.00 0.71 0.82 0.80 0 425 0
January 20, 2023 46.10 48.30 46.65 0 2 0 82.00 0.76 0.87 0.85 0 179 0
January 20, 2023 44.10 46.35 44.70 0 0 0 84.00 0.81 0.93 0.90 0 87 0
January 20, 2023 42.25 44.35 43.25 0 0 0 86.00 0.87 1.00 0.99 0 516 0
January 20, 2023 40.25 42.40 40.80 0 0 0 88.00 0.93 1.07 1.06 0 53 0
January 20, 2023 38.30 40.45 38.85 0 46 0 90.00 0.99 1.14 1.07 0 1,935 0
January 20, 2023 36.35 38.50 36.90 0 501 0 92.00 1.07 1.23 1.22 0 2,538 0
January 20, 2023 34.45 36.60 35.50 0 25 0 94.00 1.15 1.32 1.32 0 43 0
January 20, 2023 32.50 34.65 33.05 0 0 0 96.00 1.25 1.42 1.42 0 61 0
January 20, 2023 30.90 32.75 31.15 0 0 0 98.00 1.37 1.53 1.55 0 122 0
January 20, 2023 28.95 30.90 29.30 0 82 0 100.00 1.52 1.65 1.74 0 678 0
January 20, 2023 25.35 25.85 24.30 0 7 0 105.00 1.90 2.08 2.21 0 4,993 0
January 20, 2023 20.95 21.40 19.90 0 71 0 110.00 2.51 2.67 2.88 0 296 0
January 20, 2023 16.85 17.25 15.85 0 36 0 115.00 3.30 3.55 3.85 0 190 0
January 20, 2023 13.05 13.45 12.15 0 1,503 0 120.00 4.50 4.80 5.20 0 327 0
January 20, 2023 9.65 10.05 8.95 0 843 0 125.00 6.10 6.50 6.45 -0.55 768 11
January 20, 2023 6.85 7.20 6.35 0 322 0 130.00 8.30 8.65 9.45 0 8,095 0
January 20, 2023 2.98 3.35 2.65 0 4,327 3 140.00 14.55 14.95 16.05 0 4,083 0
January 20, 2023 1.16 1.29 1.14 0 995 0 150.00 22.70 23.15 24.65 0 242 0
January 20, 2023 0.42 0.52 0.44 0 165 0 160.00 31.70 32.55 34.15 0 43 0
January 20, 2023 0.12 0.22 0.19 0 3,030 0 170.00 40.55 42.30 43.90 0 2,850 0
January 20, 2023 0 0.07 0.07 0 28 0 200.00 70.15 73.65 75.45 0 10 0
March 17, 2023 29.70 30.85 29.00 0 0 0 100.00 1.82 2.06 2.14 0 59 0
March 17, 2023 21.15 21.65 20.25 0 10 0 110.00 2.98 3.25 3.45 0 95 0
March 17, 2023 13.45 13.90 12.70 0 80 0 120.00 5.20 5.55 5.95 0 115 0
March 17, 2023 7.35 7.75 6.90 0 15 0 130.00 9.15 9.55 10.35 0 20 0
March 17, 2023 3.45 3.80 3.30 0 25 0 140.00 15.25 15.70 16.80 0 5 0
March 17, 2023 1.50 1.66 1.43 0 16 0 150.00 23.15 23.65 25.00 0 46 0
March 17, 2023 0.59 0.71 0.64 0 24 0 160.00 31.80 32.90 34.50 0 98 0
March 17, 2023 0.23 0.32 0.28 0 51 0 170.00 40.50 42.50 44.95 0 0 0
January 19, 2024 48.60 51.10 49.50 0 14 0 80.00 1.70 2.14 2.18 0 418 0
January 19, 2024 30.75 31.60 30.25 0 128 0 100.00 3.20 3.95 3.30 -0.80 4,373 5
January 19, 2024 18.90 20.10 18.95 0 59 0 115.00 6.10 7.20 7.50 0 1,205 0
January 19, 2024 15.55 16.80 15.75 0 182 0 120.00 7.70 8.80 9.20 0 348 0
January 19, 2024 12.60 13.90 13.00 0 247 0 125.00 9.60 10.75 11.20 0 4,038 0
January 19, 2024 10.00 11.20 10.30 0 236 0 130.00 11.80 13.10 13.80 0 187 0
January 19, 2024 7.80 9.00 8.20 0 260 0 135.00 14.40 15.80 16.55 0 28 0
January 19, 2024 6.00 7.20 6.50 0 228 0 140.00 17.55 18.85 19.70 0 73 0
January 19, 2024 3.50 4.30 3.55 0 1,296 0 150.00 24.70 25.85 26.95 0 1,235 0
January 19, 2024 2.01 2.55 2.28 0 538 0 160.00 33.10 34.00 35.30 0 204 0
January 19, 2024 0.12 0.31 0.25 0 163 0 200.00 69.30 71.80 73.45 0 389 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.