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: October 13, 2024 at 8:55 a.m.   (Real-time)

  • Last price: 170.380
  • Net change: 3.350
  • Bid price: 170.290
  • Ask price: 170.500
  • 30-day historical volatility: 11.61%
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: 99,443
Volume: 1,396
Open interest: 83,374
Volume: 599
October 25, 2024 (Weekly) 14.25 14.80 14.80 0 0 0 156.00 0.05 0.16 0.16 0 0 0
October 25, 2024 (Weekly) 12.25 12.80 12.80 0 45 0 158.00 0.07 0.19 0.19 0 1 0
October 25, 2024 (Weekly) 10.25 10.80 10.80 0 0 0 160.00 0.11 0.24 0.24 -0.21 8 20
October 25, 2024 (Weekly) 8.35 8.80 8.80 0 4 0 162.00 0.17 0.31 0.31 0 11 0
October 25, 2024 (Weekly) 6.40 6.90 6.90 0 0 0 164.00 0.30 0.44 0.44 -0.69 0 5
October 25, 2024 (Weekly) 4.45 5.00 5.00 1.86 12 40 166.00 0.54 0.68 0.68 -1.12 26 117
October 25, 2024 (Weekly) 2.78 3.30 3.30 1.08 40 8 168.00 1.04 1.17 1.17 0 0 0
October 25, 2024 (Weekly) 1.62 1.77 1.77 0.91 28 81 170.00 1.90 2.06 2.06 0 10 0
October 25, 2024 (Weekly) 0.70 0.83 0.83 0 2,001 0 172.00 3.20 3.50 3.50 0 0 0
October 25, 2024 (Weekly) 0.27 0.36 0.36 0 63 0 174.00 4.80 5.35 5.35 0 0 0
October 25, 2024 (Weekly) 0.09 0.18 0.18 0 22 0 176.00 6.70 7.25 7.25 0 0 0
November 1, 2024 (Weekly) 14.25 14.80 14.80 0 0 0 156.00 0.11 0.23 0.23 0 0 0
November 1, 2024 (Weekly) 12.25 12.80 12.80 0 0 0 158.00 0.15 0.28 0.28 0 0 0
November 1, 2024 (Weekly) 10.40 10.80 10.80 0 0 0 160.00 0.22 0.35 0.35 0 4 0
November 1, 2024 (Weekly) 8.30 8.85 8.85 0 0 0 162.00 0.33 0.46 0.46 0 0 0
November 1, 2024 (Weekly) 6.40 6.90 6.90 0 10 0 164.00 0.50 0.62 0.62 -0.48 0 20
November 1, 2024 (Weekly) 4.55 5.10 5.10 0 0 0 166.00 0.83 0.94 0.94 -1.08 10 19
November 1, 2024 (Weekly) 3.10 3.40 3.40 0 0 0 168.00 1.39 1.51 1.51 -1.80 0 30
November 1, 2024 (Weekly) 1.84 1.97 1.97 0 0 0 170.00 2.25 2.38 2.38 0 5 0
November 1, 2024 (Weekly) 0.91 1.04 1.04 0.35 0 20 172.00 3.40 3.75 3.75 0 0 0
November 1, 2024 (Weekly) 0.40 0.50 0.50 0 0 0 174.00 4.95 5.50 5.50 0 0 0
November 1, 2024 (Weekly) 0.16 0.28 0.28 0 0 0 176.00 6.80 7.35 7.35 0 0 0
November 8, 2024 (Weekly) 12.30 12.80 12.80 0 0 0 158.00 0.34 0.46 0.46 -0.28 4 4
November 8, 2024 (Weekly) 10.30 10.85 10.85 0 0 0 160.00 0.47 0.57 0.57 0 3 0
November 8, 2024 (Weekly) 8.40 8.95 8.95 0 8 0 162.00 0.64 0.74 0.74 0 0 0
November 8, 2024 (Weekly) 6.55 7.05 7.05 0 0 0 164.00 0.90 1.01 1.01 0 1 0
November 8, 2024 (Weekly) 4.95 5.30 5.30 0 0 0 166.00 1.29 1.41 1.41 -1.21 2 32
November 8, 2024 (Weekly) 3.50 3.70 3.70 1.38 0 100 168.00 1.89 2.02 2.02 0 40 0
November 8, 2024 (Weekly) 2.32 2.43 2.43 0.83 0 300 170.00 2.75 2.89 2.89 0 0 0
November 8, 2024 (Weekly) 1.40 1.51 1.51 0.49 4 250 172.00 3.85 4.10 4.10 0 0 0
November 8, 2024 (Weekly) 0.81 0.91 0.91 0 0 0 174.00 5.30 5.65 5.65 0 0 0
November 8, 2024 (Weekly) 0.45 0.54 0.54 0 0 0 176.00 6.95 7.45 7.45 0 0 0
November 22, 2024 (Weekly) 12.35 12.90 12.90 0 0 0 158.00 0.54 0.67 0.67 -0.23 2 16
November 22, 2024 (Weekly) 10.45 10.95 10.95 0 0 0 160.00 0.69 0.80 0.80 0 5 0
November 22, 2024 (Weekly) 8.60 9.15 9.15 0 0 0 162.00 0.93 1.03 1.03 0 0 0
November 22, 2024 (Weekly) 6.85 7.40 7.40 0 42 0 164.00 1.24 1.35 1.35 0 0 0
November 22, 2024 (Weekly) 5.40 5.70 5.70 0 0 0 166.00 1.70 1.83 1.83 0 2 0
November 22, 2024 (Weekly) 4.00 4.25 4.25 0 0 0 168.00 2.32 2.47 2.47 0 3 0
November 22, 2024 (Weekly) 2.89 3.05 3.05 1.04 1 6 170.00 3.15 3.35 3.35 0 0 0
November 22, 2024 (Weekly) 1.95 2.08 2.08 0.39 0 7 172.00 4.25 4.45 4.45 0 40 0
November 22, 2024 (Weekly) 1.25 1.39 1.39 0 0 0 174.00 5.55 5.90 5.90 0 0 0
November 22, 2024 (Weekly) 0.78 0.89 0.89 0 0 0 176.00 7.15 7.55 7.55 0 0 0
November 29, 2024 (Weekly) 12.50 13.15 13.15 0 0 0 158.00 0.64 0.89 0.89 0.80 0 6
November 29, 2024 (Weekly) 10.65 11.10 11.10 0.95 0 30 160.00 0.83 0.99 0.99 -0.68 25 5
November 29, 2024 (Weekly) 8.75 9.30 9.30 0 0 0 162.00 1.07 1.24 1.24 0 0 0
November 29, 2024 (Weekly) 7.10 7.60 7.60 0 0 0 164.00 1.40 1.56 1.56 0 0 0
November 29, 2024 (Weekly) 5.65 6.05 6.05 0 51 0 166.00 1.86 2.00 2.00 0 0 0
November 29, 2024 (Weekly) 4.35 4.55 4.55 0 0 0 168.00 2.50 2.70 2.70 0 0 0
November 29, 2024 (Weekly) 3.20 3.45 3.45 0 0 0 170.00 3.35 3.65 3.65 0 0 0
November 29, 2024 (Weekly) 2.24 2.44 2.44 0 0 0 172.00 4.40 4.70 4.70 0 0 0
November 29, 2024 (Weekly) 1.51 1.69 1.69 0.38 0 4 174.00 5.70 6.10 6.10 0 0 0
November 29, 2024 (Weekly) 0.97 1.17 1.17 0.22 0 3 176.00 7.20 7.75 7.75 0 0 0
October 18, 2024 65.20 65.75 65.75 0 23 0 105.00 0 0.18 0.18 0 28 0
October 18, 2024 60.25 60.75 60.75 0 0 0 110.00 0 0.18 0.18 0 24 0
October 18, 2024 55.15 55.70 55.70 0 9 0 115.00 0 0.18 0.18 0 101 0
October 18, 2024 50.15 50.70 50.70 0 16 0 120.00 0 0.18 0.18 0 23 0
October 18, 2024 45.15 45.70 45.70 0 22 0 125.00 0 0.05 0.05 0 44 0
October 18, 2024 42.15 42.65 42.65 0 0 0 128.00 0 0.04 0.04 0 33 0
October 18, 2024 40.15 40.65 40.65 0 12 0 130.00 0 0.05 0.05 0 64 0
October 18, 2024 38.35 38.65 38.65 0 510 0 132.00 0 0.04 0.04 0 25 0
October 18, 2024 36.35 36.65 36.65 0 890 0 134.00 0 0.04 0.04 0 65 0
October 18, 2024 35.35 35.65 35.65 0 68 0 135.00 0 0.04 0.04 0 77 0
October 18, 2024 34.15 34.65 34.65 0 95 0 136.00 0 0.04 0.04 0 57 0
October 18, 2024 32.15 32.65 32.65 0 50 0 138.00 0 0.04 0.04 0 30 0
October 18, 2024 30.15 30.65 30.65 0 412 0 140.00 0 0.04 0.04 0 51 0
October 18, 2024 28.15 28.70 28.70 0 18 0 142.00 0 0.05 0.05 0 60 0
October 18, 2024 26.15 26.70 26.70 0 16 0 144.00 0 0.05 0.05 0 110 0
October 18, 2024 25.20 25.70 25.70 0 190 0 145.00 0 0.04 0.04 0 120 0
October 18, 2024 24.15 24.70 24.70 0 17 0 146.00 0 0.05 0.05 0 2,152 0
October 18, 2024 23.15 23.70 23.70 0 0 0 147.00 0 0.04 0.04 0 0 0
October 18, 2024 22.15 22.70 22.70 0 32 0 148.00 0 0.04 0.04 0 184 0
October 18, 2024 21.15 21.70 21.70 0 23 0 149.00 0 0.05 0.05 0 236 0
October 18, 2024 20.15 20.70 20.70 2.65 521 6 150.00 0 0.04 0.04 0 443 0
October 18, 2024 19.20 19.70 19.70 0 145 0 151.00 0 0.05 0.05 0 10 0
October 18, 2024 18.20 18.70 18.70 0 255 0 152.00 0 0.05 0.05 0 503 0
October 18, 2024 17.20 17.70 17.70 0 0 0 153.00 0 0.05 0.05 0 20 0
October 18, 2024 16.20 16.70 16.70 3.15 65 3 154.00 0 0.05 0.05 0 40 0
October 18, 2024 15.20 15.70 15.70 0 111 0 155.00 0 0.05 0.05 0 381 0
October 18, 2024 12.25 12.70 12.70 0 21 0 158.00 0 0.08 0.08 0 157 0
October 18, 2024 11.25 11.70 11.70 0 10 0 159.00 0 0.10 0.10 0 131 0
October 18, 2024 10.25 10.70 10.70 0 3,295 0 160.00 0.01 0.12 0.12 0 193 0
October 18, 2024 9.25 9.70 9.70 0 24 0 161.00 0.01 0.12 0.12 0 194 0
October 18, 2024 8.25 8.70 8.70 0 3,320 0 162.00 0.03 0.14 0.14 0 1,702 0
October 18, 2024 7.25 7.75 7.75 0.95 49 25 163.00 0.03 0.14 0.14 -0.19 120 2
October 18, 2024 6.30 6.75 6.75 2.70 613 10 164.00 0.05 0.17 0.17 -0.31 761 23
October 18, 2024 5.30 5.80 5.80 0 238 0 165.00 0.07 0.20 0.20 0 90 0
October 18, 2024 4.35 4.80 4.80 2.00 612 50 166.00 0.11 0.27 0.27 0 84 0
October 18, 2024 3.40 3.90 3.90 1.87 7,646 26 167.00 0.19 0.33 0.33 -0.67 154 1
October 18, 2024 1.29 1.52 1.52 0.82 7,870 7 170.00 0.87 0.97 0.97 -2.47 95 77
October 18, 2024 0.22 0.32 0.32 0 1,819 0 173.00 2.64 2.92 2.92 0 0 0
October 18, 2024 0.07 0.10 0.10 0 272 0 175.00 4.45 4.85 4.85 0 0 0
October 18, 2024 0 0.18 0.18 0 142 0 180.00 9.45 9.90 9.90 0 0 0
October 18, 2024 0 0.18 0.18 0 400 0 185.00 14.45 14.90 14.90 0 0 0
October 18, 2024 0 0.18 0.18 0 80 0 190.00 19.45 19.90 19.90 0 0 0
October 18, 2024 0 0.18 0.18 0 0 0 195.00 24.45 24.90 24.90 0 0 0
October 18, 2024 0 0.18 0.18 0 0 0 200.00 29.45 29.90 29.90 0 0 0
October 18, 2024 0 0.18 0.18 0 0 0 205.00 34.35 34.90 34.90 0 0 0
November 15, 2024 55.30 55.80 55.80 0 1 0 115.00 0 0.05 0.05 0 38 0
November 15, 2024 50.30 50.80 50.80 0 0 0 120.00 0 0.04 0.04 0 39 0
November 15, 2024 45.30 45.80 45.80 0 1 0 125.00 0.02 0.06 0.06 0 44 0
November 15, 2024 42.30 42.75 42.75 0 0 0 128.00 0 0.04 0.04 0 34 0
November 15, 2024 40.30 40.75 40.75 0 29 0 130.00 0.01 0.07 0.07 -0.04 55 2
November 15, 2024 38.30 38.75 38.75 0 520 0 132.00 0.01 0.06 0.06 0 36 0
November 15, 2024 36.30 36.80 36.80 0 50 0 134.00 0.01 0.08 0.08 0 26 0
November 15, 2024 35.30 35.75 35.75 0 227 0 135.00 0.01 0.09 0.09 0 31 0
November 15, 2024 34.30 34.80 34.80 0 0 0 136.00 0.01 0.09 0.09 0 2,504 0
November 15, 2024 32.30 32.80 32.80 0 195 0 138.00 0.01 0.11 0.11 0 43 0
November 15, 2024 30.30 30.80 30.80 0 19 0 140.00 0.01 0.13 0.13 0 28 0
November 15, 2024 28.30 28.80 28.80 0 4 0 142.00 0.04 0.16 0.16 0 42 0
November 15, 2024 26.30 26.80 26.80 0 0 0 144.00 0.06 0.19 0.19 0 40 0
November 15, 2024 25.30 25.80 25.80 0 139 0 145.00 0.07 0.20 0.20 0 19 0
November 15, 2024 24.35 24.80 24.80 0 0 0 146.00 0.09 0.22 0.22 0 1,860 0
November 15, 2024 22.30 22.80 22.80 0 5 0 148.00 0.11 0.25 0.25 0 23 0
November 15, 2024 20.35 20.80 20.80 0 56 0 150.00 0.14 0.28 0.28 0 83 0
November 15, 2024 18.35 18.80 18.80 0 0 0 152.00 0.20 0.32 0.32 0 92 3
November 15, 2024 16.35 16.80 16.80 0 0 0 154.00 0.23 0.38 0.38 0 100 0
November 15, 2024 15.35 15.80 15.80 0 64 0 155.00 0.25 0.40 0.40 0 147 4
November 15, 2024 14.40 14.80 14.80 0 0 0 156.00 0.31 0.46 0.46 0 15 0
November 15, 2024 12.40 12.85 12.85 0 0 0 158.00 0.41 0.55 0.55 0 66 0
November 15, 2024 10.50 10.90 10.90 2.40 402 16 160.00 0.54 0.67 0.67 0 274 0
November 15, 2024 8.55 8.95 8.95 0 17 0 162.00 0.76 0.88 0.88 -0.43 73 38
November 15, 2024 6.80 7.20 7.20 0 45 0 164.00 1.04 1.18 1.18 0 34 3
November 15, 2024 5.90 6.30 6.30 0.90 159 6 165.00 1.21 1.37 1.37 -0.86 125 2
November 15, 2024 5.15 5.50 5.50 0.85 134 112 166.00 1.47 1.62 1.62 -1.18 81 20
November 15, 2024 2.58 2.75 2.75 0.91 1,955 5 170.00 2.95 3.15 3.15 -1.75 80 1
November 15, 2024 1.27 1.42 1.42 0.13 2,025 2 173.00 4.65 5.00 5.00 -2.60 0 4
November 15, 2024 0.99 1.14 1.14 0.37 1,501 51 174.00 5.35 5.75 5.75 0 20 0
November 15, 2024 0.77 0.90 0.90 0.24 1,082 2 175.00 6.15 6.70 6.70 0 860 0
November 15, 2024 0.20 0.31 0.31 0 146 0 180.00 10.70 11.10 11.10 0 0 0
November 15, 2024 0 0.30 0.30 0 580 0 185.00 15.65 16.05 16.05 0 0 0
November 15, 2024 0 0.29 0.29 0 40 0 190.00 20.65 21.05 21.05 0 0 0
November 15, 2024 0 0.28 0.28 0 50 0 195.00 25.60 26.05 26.05 0 0 0
November 15, 2024 0 0.49 0.49 0 0 0 200.00 30.60 31.10 31.10 0 0 0
November 15, 2024 0 0.49 0.49 0 0 0 205.00 35.60 36.10 36.10 0 0 0
December 20, 2024 70.15 70.80 70.80 0 0 0 100.00 0 0.26 0.26 0 306 0
December 20, 2024 60.15 60.90 60.90 0 0 0 110.00 0.01 0.06 0.06 0 148 0
December 20, 2024 55.20 55.90 55.90 0 0 0 115.00 0.01 0.07 0.07 0 27 0
December 20, 2024 50.20 50.90 50.90 0 0 0 120.00 0.01 0.10 0.10 0 243 0
December 20, 2024 45.20 45.90 45.90 0 20 0 125.00 0.06 0.18 0.18 0 37 0
December 20, 2024 42.20 42.75 42.75 0 0 0 128.00 0.10 0.22 0.22 0 25 0
December 20, 2024 40.20 40.75 40.75 0 92 0 130.00 0.13 0.25 0.25 0 147 0
December 20, 2024 38.25 38.75 38.75 0 0 0 132.00 0.15 0.28 0.28 0 0 0
December 20, 2024 36.20 36.80 36.80 0 0 0 134.00 0.18 0.31 0.31 0 28 0
December 20, 2024 35.25 35.80 35.80 0 3 0 135.00 0.19 0.32 0.32 0 65 0
December 20, 2024 34.25 34.80 34.80 0 0 0 136.00 0.21 0.34 0.34 0 10 0
December 20, 2024 32.25 32.80 32.80 0 0 0 138.00 0.24 0.37 0.37 0 15 0
December 20, 2024 30.30 30.80 30.80 0 274 0 140.00 0.24 0.37 0.37 0 279 0
December 20, 2024 28.30 28.80 28.80 0 9 0 142.00 0.30 0.44 0.44 0 3 0
December 20, 2024 26.30 26.85 26.85 0 0 0 144.00 0.34 0.48 0.48 0 10 0
December 20, 2024 25.35 25.90 25.90 0 11 0 145.00 0.37 0.50 0.50 0 12 0
December 20, 2024 24.35 24.90 24.90 0 64 0 146.00 0.39 0.53 0.53 0 45 0
December 20, 2024 22.35 23.00 23.00 0 0 0 148.00 0.44 0.59 0.59 0 22 0
December 20, 2024 20.45 20.90 20.90 0 814 0 150.00 0.51 0.65 0.65 0 282 0
December 20, 2024 18.50 19.10 19.10 0 0 0 152.00 0.62 0.75 0.75 0 13 0
December 20, 2024 16.65 17.20 17.20 0 2 0 154.00 0.72 0.86 0.86 0 29 0
December 20, 2024 15.70 16.25 16.25 0 275 0 155.00 0.78 0.92 0.92 0 65 0
December 20, 2024 14.85 15.40 15.40 0 11 0 156.00 0.86 0.99 0.99 0 0 0
December 20, 2024 13.00 13.55 13.55 0 0 0 158.00 1.06 1.17 1.17 0 0 0
December 20, 2024 11.20 11.80 11.80 2.20 524 9 160.00 1.28 1.41 1.41 -0.57 284 17
December 20, 2024 9.55 10.05 10.05 0 0 0 162.00 1.60 1.73 1.73 0 0 0
December 20, 2024 8.10 8.50 8.50 0 0 0 164.00 2.00 2.15 2.15 0 0 0
December 20, 2024 7.35 7.70 7.70 2.25 500 60 165.00 2.25 2.40 2.40 0 443 0
December 20, 2024 6.70 6.95 6.95 0 0 0 166.00 2.54 2.68 2.68 0 0 0
December 20, 2024 5.40 5.60 5.60 0 0 0 168.00 3.20 3.35 3.35 0 0 0
December 20, 2024 4.15 4.40 4.40 0.69 222 13 170.00 4.00 4.20 4.20 -1.85 181 2
December 20, 2024 2.01 2.15 2.15 0.22 311 5 175.00 6.90 7.15 7.15 -2.40 25 40
December 20, 2024 0.89 0.99 0.99 0 96 0 180.00 10.90 11.30 11.30 -3.35 0 40
December 20, 2024 0.19 0.57 0.57 0 250 0 185.00 15.65 16.20 16.20 0 0 0
December 20, 2024 0.02 0.49 0.49 0 165 0 190.00 20.65 21.15 21.15 0 0 0
December 20, 2024 0 0.42 0.42 0 252 0 195.00 25.60 26.15 26.15 0 0 0
December 20, 2024 0 0.40 0.40 0 100 0 200.00 30.60 31.15 31.15 0 0 0
December 20, 2024 0 0.39 0.39 0 0 0 205.00 35.60 36.15 36.15 0 0 0
January 17, 2025 90.10 90.90 90.90 0 1 0 80.00 0 0.03 0.03 0 2,085 0
January 17, 2025 80.15 80.90 80.90 0 0 0 90.00 0 0.34 0.34 0 42 0
January 17, 2025 70.10 70.80 70.80 0 77 0 100.00 0.01 0.44 0.44 0 530 0
January 17, 2025 60.15 60.95 60.95 0 57 0 110.00 0.01 0.35 0.35 0 590 0
January 17, 2025 55.15 55.95 55.95 0 0 0 115.00 0.02 0.46 0.46 0 0 0
January 17, 2025 50.20 50.90 50.90 0 4,419 0 120.00 0.09 0.23 0.23 0 3,915 0
January 17, 2025 45.25 46.00 46.00 0 2,137 0 125.00 0.25 0.31 0.31 -0.13 422 10
January 17, 2025 40.40 40.95 40.95 0 4,831 0 130.00 0.30 0.40 0.40 0 4,265 0
January 17, 2025 35.40 36.10 36.10 0 3 0 135.00 0.30 0.45 0.45 0 3 0
January 17, 2025 30.60 31.20 31.20 0 7,188 0 140.00 0.34 0.50 0.50 0 3,403 0
January 17, 2025 25.75 26.45 26.45 0 2,544 0 145.00 0.52 0.69 0.69 0 38 0
January 17, 2025 21.00 21.60 21.60 3.05 652 1 150.00 0.74 0.90 0.90 0 117 0
January 17, 2025 19.15 19.75 19.75 0 77 0 152.00 0.85 1.02 1.02 0 103 0
January 17, 2025 17.30 17.90 17.90 0 0 0 154.00 0.99 1.12 1.12 0 0 0
January 17, 2025 16.45 16.95 16.95 2.15 59 3 155.00 1.07 1.21 1.21 0 32 0
January 17, 2025 15.55 16.05 16.05 0 0 0 156.00 1.18 1.31 1.31 0 0 0
January 17, 2025 13.80 14.30 14.30 0 0 0 158.00 1.40 1.53 1.53 0 0 0
January 17, 2025 12.05 12.55 12.55 0 688 0 160.00 1.67 1.81 1.81 0 524 0
January 17, 2025 10.40 10.95 10.95 0 45 0 162.00 2.02 2.17 2.17 0 0 0
January 17, 2025 9.00 9.40 9.40 0 0 0 164.00 2.46 2.62 2.62 0 0 0
January 17, 2025 8.35 8.60 8.60 1.60 301 2 165.00 2.73 2.89 2.89 0 50 0
January 17, 2025 7.65 7.95 7.95 1.30 3 53 166.00 3.00 3.20 3.20 0 0 1
January 17, 2025 6.30 6.60 6.60 0 0 0 168.00 3.70 3.90 3.90 -1.20 0 6
January 17, 2025 5.10 5.35 5.35 0 616 1 170.00 4.50 4.75 4.75 0 69 0
January 17, 2025 2.76 2.96 2.96 0.40 319 1 175.00 7.20 7.60 7.60 0 62 0
January 17, 2025 1.36 1.48 1.48 0.45 261 12 180.00 11.00 11.55 11.55 0 0 0
January 17, 2025 0.68 0.75 0.75 0 102 0 185.00 15.65 16.20 16.20 0 0 0
January 17, 2025 0.21 0.49 0.49 0 50 0 190.00 20.60 21.10 21.10 0 0 0
January 17, 2025 0.02 0.49 0.49 0 50 0 195.00 25.60 26.15 26.15 0 0 0
January 17, 2025 0 0.23 0.23 0 398 0 200.00 30.60 31.20 31.20 0 0 0
January 17, 2025 0 0.34 0.34 0 0 0 205.00 35.55 36.20 36.20 0 0 0
February 21, 2025 50.10 51.05 51.05 0 0 0 120.00 0.17 0.32 0.32 0 14 0
February 21, 2025 45.20 46.10 46.10 0 0 0 125.00 0.24 0.42 0.42 0 30 0
February 21, 2025 40.30 41.05 41.05 0 0 0 130.00 0.33 0.51 0.51 0 40 0
February 21, 2025 35.40 36.15 36.15 0 0 0 135.00 0.44 0.63 0.63 0 1 0
February 21, 2025 30.60 31.40 31.40 0 0 0 140.00 0.57 0.78 0.78 0 35 0
February 21, 2025 25.80 26.65 26.65 0 0 0 145.00 0.80 1.00 1.00 0 16 0
February 21, 2025 21.15 21.90 21.90 0 1 0 150.00 1.10 1.33 1.33 0 0 0
February 21, 2025 19.20 20.05 20.05 0 0 0 152.00 1.26 1.51 1.51 0 0 0
February 21, 2025 17.40 18.25 18.25 0 0 0 154.00 1.49 1.69 1.69 0 0 0
February 21, 2025 16.50 17.35 17.35 0 21 0 155.00 1.61 1.81 1.81 -0.58 58 1
February 21, 2025 15.85 16.50 16.50 0 0 0 156.00 1.73 1.95 1.95 0 0 0
February 21, 2025 13.90 14.75 14.75 0 0 0 158.00 2.03 2.26 2.26 0 20 0
February 21, 2025 12.30 13.00 13.00 0 53 0 160.00 2.39 2.64 2.64 -0.80 5 1
February 21, 2025 10.90 11.40 11.40 0 0 0 162.00 2.83 3.05 3.05 0 1 0
February 21, 2025 9.45 9.90 9.90 0 0 0 164.00 3.35 3.60 3.60 0 0 0
February 21, 2025 8.80 9.15 9.15 0 13 0 165.00 3.65 3.90 3.90 -1.05 182 10
February 21, 2025 8.10 8.45 8.45 0 20 0 166.00 4.00 4.20 4.20 0 0 0
February 21, 2025 6.80 7.10 7.10 0 0 0 168.00 4.80 5.00 5.00 -0.25 0 1
February 21, 2025 5.65 5.90 5.90 0 127 0 170.00 5.60 5.85 5.85 0 20 0
February 21, 2025 3.30 3.50 3.50 0.62 164 1 175.00 8.35 8.65 8.65 0 1 0
February 21, 2025 1.81 1.98 1.98 0 42 0 180.00 11.85 12.35 12.35 0 0 0
February 21, 2025 0.98 1.16 1.16 0 95 0 185.00 15.95 16.65 16.65 0 0 0
February 21, 2025 0.51 0.70 0.70 0 0 0 190.00 20.65 21.25 21.25 0 0 0
February 21, 2025 0.11 0.50 0.50 0 112 0 195.00 25.60 26.20 26.20 0 0 0
February 21, 2025 0.02 0.49 0.49 0 48 0 200.00 30.55 31.25 31.25 0 0 0
February 21, 2025 0 0.47 0.47 0 64 0 205.00 35.55 36.25 36.25 0 0 0
March 21, 2025 60.20 61.00 61.00 0 54 0 110.00 0.11 0.27 0.27 0 133 0
March 21, 2025 50.25 51.10 51.10 0 1 0 120.00 0.25 0.38 0.38 0 58 0
March 21, 2025 40.25 41.05 41.05 0 29 0 130.00 0.43 0.64 0.64 0 395 0
March 21, 2025 35.45 36.25 36.25 0 0 0 135.00 0.57 0.79 0.79 0 0 0
March 21, 2025 30.70 31.45 31.45 0 1,119 0 140.00 0.74 0.97 0.97 0 1,181 0
March 21, 2025 26.95 27.70 27.70 0 61 0 144.00 0.98 1.20 1.20 0 2,262 0
March 21, 2025 26.00 26.75 26.75 0 64 0 145.00 1.01 1.24 1.24 0 1,307 0
March 21, 2025 21.40 22.15 22.15 0 292 0 150.00 1.37 1.61 1.61 0 142 0
March 21, 2025 19.55 20.35 20.35 0 0 0 152.00 1.62 1.82 1.82 0 0 0
March 21, 2025 17.80 18.60 18.60 0 0 0 154.00 1.86 2.05 2.05 0 0 0
March 21, 2025 16.95 17.75 17.75 0 0 0 155.00 1.98 2.19 2.19 0 0 0
March 21, 2025 16.10 16.90 16.90 0 0 0 156.00 2.13 2.32 2.32 -0.32 0 8
March 21, 2025 14.45 15.15 15.15 0 0 0 158.00 2.45 2.66 2.66 0 0 0
March 21, 2025 13.10 13.55 13.55 2.05 172 20 160.00 2.85 3.05 3.05 0 222 0
March 21, 2025 11.50 12.05 12.05 0 0 0 162.00 3.30 3.55 3.55 -0.90 1 1
March 21, 2025 10.10 10.55 10.55 0 0 0 164.00 3.85 4.15 4.15 0 0 0
March 21, 2025 9.40 9.90 9.90 0 2 0 165.00 4.15 4.50 4.50 -1.10 26 5
March 21, 2025 8.75 9.20 9.20 1.85 4 2 166.00 4.55 4.85 4.85 0 1 0
March 21, 2025 7.60 7.90 7.90 0 0 0 168.00 5.30 5.60 5.60 0 0 0
March 21, 2025 6.45 6.75 6.75 1.20 204 32 170.00 6.15 6.45 6.45 0 15 0
March 21, 2025 4.05 4.30 4.30 0 2 0 175.00 8.80 9.15 9.15 0 0 0
March 21, 2025 2.39 2.65 2.65 0 15 0 180.00 12.15 12.65 12.65 0 16 0
March 21, 2025 1.38 1.56 1.56 0 1 0 185.00 16.15 16.75 16.75 0 0 0
March 21, 2025 0.77 1.01 1.01 0 32 0 190.00 20.65 21.30 21.30 0 0 0
March 21, 2025 0.45 0.63 0.63 0 0 0 195.00 25.55 26.15 26.15 0 0 0
March 21, 2025 0.25 0.42 0.42 0 0 0 200.00 30.55 31.25 31.25 0 0 0
March 21, 2025 0.02 0.49 0.49 0 0 0 205.00 35.45 36.25 36.25 0 0 0
June 20, 2025 50.20 51.30 51.30 0 0 0 120.00 0.49 0.74 0.74 0 106 0
June 20, 2025 40.40 41.35 41.35 0 47 0 130.00 0.79 1.07 1.07 0 24 0
June 20, 2025 31.05 32.05 32.05 0 34 0 140.00 1.31 1.62 1.62 0 49 0
June 20, 2025 22.05 23.10 23.10 0 86 0 150.00 2.32 2.54 2.54 0 79 0
June 20, 2025 14.35 15.00 15.00 0 297 0 160.00 4.15 4.55 4.55 0 37 0
June 20, 2025 8.05 8.50 8.50 0 211 0 170.00 7.70 8.15 8.15 0 783 0
June 20, 2025 3.80 4.20 4.20 0.90 285 3 180.00 13.40 14.00 14.00 0 0 0
June 20, 2025 1.63 1.85 1.85 0 57 0 190.00 21.10 21.90 21.90 0 2 0
June 20, 2025 0.68 0.89 0.89 0 0 0 200.00 30.35 31.35 31.35 0 0 0
September 19, 2025 40.75 41.85 41.85 0 0 0 130.00 1.21 1.53 1.53 0 10 0
September 19, 2025 31.70 32.60 32.60 0 0 0 140.00 1.88 2.28 2.28 0 10 0
September 19, 2025 22.65 24.00 24.00 0 10 0 150.00 3.15 3.55 3.55 0 0 0
September 19, 2025 15.45 16.10 16.10 0 20 0 160.00 5.30 5.75 5.75 0 0 0
September 19, 2025 9.35 9.85 9.85 0 0 0 170.00 9.00 9.50 9.50 0 0 0
September 19, 2025 5.00 5.40 5.40 0 6 0 180.00 14.50 15.20 15.20 0 0 0
September 19, 2025 2.48 2.72 2.72 0 6 0 190.00 21.90 22.60 22.60 0 0 0
September 19, 2025 1.16 1.40 1.40 0 1 0 200.00 30.45 31.40 31.40 0 0 0
January 16, 2026 89.75 91.20 91.20 0 6 0 80.00 0.16 0.19 0.19 -0.07 525 2
January 16, 2026 79.85 81.30 81.30 0 0 0 90.00 0.32 0.60 0.60 0 197 0
January 16, 2026 69.85 71.30 71.30 0 71 0 100.00 0.65 0.84 0.84 0 206 0
January 16, 2026 59.95 61.40 61.40 0 3,069 0 110.00 0.78 1.14 1.14 0 3,050 0
January 16, 2026 55.15 56.60 56.60 0 15 0 115.00 1.00 1.32 1.32 0 3,807 0
January 16, 2026 50.40 51.75 51.75 1.55 7,302 1 120.00 1.30 1.59 1.59 0 6,020 0
January 16, 2026 40.70 42.05 42.05 0 6,391 0 130.00 2.00 2.21 2.21 0 4,305 0
January 16, 2026 31.80 33.25 33.25 2.30 3,066 5 140.00 2.80 3.15 3.15 0 2,258 0
January 16, 2026 27.55 29.05 29.05 2.60 1,876 1 145.00 3.35 3.85 3.85 0 1,782 0
January 16, 2026 23.60 24.80 24.80 0 1,960 0 150.00 4.30 4.70 4.70 0 1,587 0
January 16, 2026 16.80 17.55 17.55 0 249 0 160.00 6.65 7.20 7.20 0 2,522 0
January 16, 2026 13.65 14.35 14.35 0 1 0 165.00 8.30 8.95 8.95 0 0 0
January 16, 2026 10.85 11.50 11.50 0 0 0 170.00 10.40 11.05 11.05 0 18 0
January 16, 2026 8.45 9.00 9.00 0 0 0 175.00 12.85 13.55 13.55 0 0 0
January 16, 2026 6.50 6.90 6.90 0 168 0 180.00 15.25 16.65 16.65 0 11 0
January 16, 2026 1.75 2.19 2.19 0 153 0 200.00 30.25 32.00 32.00 0 0 0
January 15, 2027 69.55 71.40 71.40 0 40 0 100.00 0.90 2.03 2.03 0 54 0
January 15, 2027 50.30 52.10 52.10 0 48 0 120.00 2.70 3.50 3.50 0 7,500 0
January 15, 2027 32.80 34.75 34.75 0 325 0 140.00 4.95 6.00 6.00 0 14 0
January 15, 2027 25.10 27.65 27.65 0 23 0 150.00 7.00 8.20 8.20 0 1 0
January 15, 2027 19.00 21.00 21.00 1.00 165 1 160.00 9.15 11.55 11.55 0 49 0
January 15, 2027 16.10 18.10 18.10 0 0 0 165.00 11.35 13.30 13.30 0 7,501 0
January 15, 2027 14.00 15.50 15.50 0 11 0 170.00 13.40 15.40 15.40 0 11 0
January 15, 2027 11.20 13.20 13.20 0 0 0 175.00 16.05 17.95 17.95 0 4 0
January 15, 2027 8.60 11.20 11.20 0 44 0 180.00 18.50 20.00 20.00 0 0 0
January 15, 2027 4.00 4.80 4.80 0 27 0 200.00 31.50 34.20 34.20 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.