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

U – Sprott Physical Uranium Trust

Last update: October 29, 2025 at 7:47 p.m.   (Real-time)

  • Last price: 27.160
  • Net change: 0.410
  • Bid price: 27.100
  • Ask price: 27.190
  • 30-day historical volatility: 34.88%
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: 6,396
Volume: 445
Open interest: 3,539
Volume: 147
October 31, 2025 (Weekly) 5.05 5.25 5.25 0 0 0 22.00 0 0.19 0.19 0 0 0
October 31, 2025 (Weekly) 4.55 4.75 4.75 0 0 0 22.50 0 0.19 0.19 0 0 0
October 31, 2025 (Weekly) 4.05 4.25 4.25 0 0 0 23.00 0 0.19 0.19 0 0 0
October 31, 2025 (Weekly) 3.55 3.75 3.75 0 0 0 23.50 0 0.19 0.19 0 11 0
October 31, 2025 (Weekly) 2.91 3.25 3.25 0 0 0 24.00 0 0.19 0.19 0 13 0
October 31, 2025 (Weekly) 2.51 2.89 2.89 0 0 0 24.50 0 0.19 0.19 0 15 0
October 31, 2025 (Weekly) 2.01 2.39 2.39 0 0 0 25.00 0 0.19 0.19 0 36 0
October 31, 2025 (Weekly) 1.51 1.93 1.93 0 0 0 25.50 0 0.49 0.49 0 18 0
October 31, 2025 (Weekly) 0.99 1.49 1.49 0 2 0 26.00 0 0.49 0.49 0 50 0
October 31, 2025 (Weekly) 0.61 1.07 1.07 0 1 0 26.50 0 0.28 0.28 0 0 0
October 31, 2025 (Weekly) 0.38 0.73 0.73 0 44 0 27.00 0.21 0.54 0.54 -0.51 5 15
October 31, 2025 (Weekly) 0.14 0.36 0.36 -0.12 21 8 27.50 0.46 0.79 0.79 -0.54 5 20
October 31, 2025 (Weekly) 0.04 0.23 0.23 0 10 0 28.00 0.76 1.09 1.09 -0.54 8 15
October 31, 2025 (Weekly) 0.01 0.18 0.18 0 0 0 28.50 1.16 1.59 1.59 0 0 0
October 31, 2025 (Weekly) 0 0.21 0.21 0 6 0 29.00 1.76 2.09 2.09 0 0 0
October 31, 2025 (Weekly) 0 0.19 0.19 0 10 0 29.50 2.21 2.59 2.54 0 0 0
October 31, 2025 (Weekly) 0 0.19 0.19 0 14 0 30.00 2.71 3.00 3.00 0 0 0
November 7, 2025 (Weekly) 4.55 4.80 4.80 0 0 0 22.50 0 0.25 0.25 0 1 0
November 7, 2025 (Weekly) 4.10 4.30 4.30 0 0 0 23.00 0 0.25 0.25 0 0 0
November 7, 2025 (Weekly) 3.60 3.80 3.80 0 0 0 23.50 0 0.26 0.26 0 0 0
November 7, 2025 (Weekly) 2.96 3.35 3.35 0 0 0 24.00 0.01 0.28 0.28 0 0 0
November 7, 2025 (Weekly) 2.41 2.94 2.94 0 0 0 24.50 0.01 0.31 0.31 -0.29 0 3
November 7, 2025 (Weekly) 2.06 2.49 2.49 0 0 0 25.00 0.02 0.36 0.36 0 2 0
November 7, 2025 (Weekly) 1.64 2.14 2.14 0 2 0 25.50 0.02 0.43 0.43 0 1 0
November 7, 2025 (Weekly) 1.31 1.74 1.74 0 0 0 26.00 0.20 0.54 0.54 -0.40 51 5
November 7, 2025 (Weekly) 0.91 1.29 1.29 0 8 0 26.50 0.34 0.72 0.72 -0.44 0 5
November 7, 2025 (Weekly) 0.62 1.12 1.12 0 0 0 27.00 0.51 0.93 0.93 -0.44 15 5
November 7, 2025 (Weekly) 0.51 0.89 0.89 0 0 0 27.50 0.81 1.19 1.19 -0.44 0 5
November 7, 2025 (Weekly) 0.34 0.59 0.59 0 1 0 28.00 1.02 1.44 1.44 -0.44 0 15
November 7, 2025 (Weekly) 0.22 0.43 0.43 0 0 0 28.50 1.39 1.79 1.79 0 0 0
November 7, 2025 (Weekly) 0.14 0.30 0.30 0 0 0 29.00 1.79 2.19 2.19 0 0 0
November 7, 2025 (Weekly) 0.10 0.25 0.25 0 3 0 29.50 2.26 2.64 2.64 0 0 0
November 7, 2025 (Weekly) 0.06 0.20 0.20 0 15 0 30.00 2.71 3.05 3.05 0 0 0
November 14, 2025 (Weekly) 4.55 4.85 4.85 0 0 0 22.50 0.01 0.21 0.21 0 0 0
November 14, 2025 (Weekly) 4.15 4.35 4.40 0 0 0 23.00 0.01 0.23 0.23 0 0 0
November 14, 2025 (Weekly) 3.60 3.90 3.90 0 0 0 23.50 0.02 0.25 0.25 0 0 0
November 14, 2025 (Weekly) 3.20 3.45 3.45 0 0 0 24.00 0.02 0.29 0.29 0 0 0
November 14, 2025 (Weekly) 2.66 3.00 3.00 0 0 0 24.50 0.02 0.35 0.35 0 0 0
November 14, 2025 (Weekly) 2.31 2.64 2.64 0 0 0 25.00 0.06 0.43 0.43 -0.20 20 5
November 14, 2025 (Weekly) 1.86 2.24 2.24 0 0 0 25.50 0.27 0.54 0.54 0 0 0
November 14, 2025 (Weekly) 1.51 1.84 1.84 0 0 0 26.00 0.38 0.69 0.69 0 0 0
November 14, 2025 (Weekly) 1.17 1.59 1.59 0 0 0 26.50 0.56 0.89 0.89 0 0 0
November 14, 2025 (Weekly) 0.91 1.29 1.29 0 0 0 27.00 0.71 1.09 1.09 0 0 0
November 14, 2025 (Weekly) 0.66 1.04 1.04 0 0 0 27.50 0.96 1.39 1.39 0 0 0
November 14, 2025 (Weekly) 0.51 0.84 0.84 0 0 0 28.00 1.26 1.69 1.69 0 0 0
November 14, 2025 (Weekly) 0.42 0.69 0.69 0 16 0 28.50 1.61 2.00 1.99 0 0 0
November 14, 2025 (Weekly) 0.30 0.59 0.59 0 3 0 29.00 2.01 2.39 2.39 0 0 0
November 14, 2025 (Weekly) 0.23 0.42 0.42 0 1 0 29.50 2.41 2.79 2.79 0 0 0
November 14, 2025 (Weekly) 0.16 0.35 0.35 0 0 0 30.00 2.91 3.20 3.20 0 0 0
November 28, 2025 (Weekly) 4.75 4.95 4.95 0 0 0 22.50 0.02 0.24 0.24 0 0 0
November 28, 2025 (Weekly) 4.30 4.50 4.50 0 0 0 23.00 0.06 0.29 0.29 0 0 0
November 28, 2025 (Weekly) 3.85 4.05 4.05 0 0 0 23.50 0.12 0.36 0.36 0 0 0
November 28, 2025 (Weekly) 3.40 3.65 3.65 0 0 0 24.00 0.20 0.44 0.44 0 0 0
November 28, 2025 (Weekly) 3.05 3.25 3.25 0 0 0 24.50 0.28 0.55 0.55 0 0 0
November 28, 2025 (Weekly) 2.61 2.89 2.85 0 0 0 25.00 0.41 0.64 0.64 0 1 0
November 28, 2025 (Weekly) 2.26 2.50 2.54 0 1 0 25.50 0.56 0.79 0.79 0 0 0
November 28, 2025 (Weekly) 1.91 2.19 2.19 0 0 0 26.00 0.71 0.99 0.99 0 0 0
November 28, 2025 (Weekly) 1.61 1.90 1.90 0 0 0 26.50 0.91 1.19 1.19 0 0 0
November 28, 2025 (Weekly) 1.36 1.60 1.60 0 0 0 27.00 1.16 1.40 1.40 0 0 0
November 28, 2025 (Weekly) 1.11 1.40 1.40 0 0 0 27.50 1.41 1.70 1.69 0 0 0
November 28, 2025 (Weekly) 0.91 1.20 1.20 0 0 0 28.00 1.71 2.00 1.99 0 0 0
November 28, 2025 (Weekly) 0.76 1.00 1.00 0 0 0 28.50 2.06 2.30 2.30 0 0 0
November 28, 2025 (Weekly) 0.61 0.85 0.85 0 11 0 29.00 2.41 2.65 2.65 0 0 0
December 5, 2025 (Weekly) 4.85 5.05 5.05 0 0 0 22.50 0.08 0.34 0.34 0 0 0
December 5, 2025 (Weekly) 4.40 4.65 4.65 0 0 0 23.00 0.14 0.41 0.41 0 0 0
December 5, 2025 (Weekly) 3.95 4.20 4.20 0 0 0 23.50 0.22 0.48 0.48 0 0 0
December 5, 2025 (Weekly) 3.55 3.80 3.80 0 0 0 24.00 0.31 0.60 0.60 0 0 0
December 5, 2025 (Weekly) 3.15 3.40 3.40 0 0 0 24.50 0.42 0.69 0.69 0 0 0
December 5, 2025 (Weekly) 2.76 3.05 3.05 0 0 0 25.00 0.56 0.84 0.84 0 0 0
December 5, 2025 (Weekly) 2.41 2.69 2.69 0 0 0 25.50 0.71 0.99 0.99 0 0 0
December 5, 2025 (Weekly) 2.11 2.39 2.39 0 0 0 26.00 0.91 1.14 1.14 0 0 0
December 5, 2025 (Weekly) 1.81 2.09 2.09 0 0 0 26.50 1.11 1.34 1.34 0 0 0
December 5, 2025 (Weekly) 1.56 1.84 1.84 0 0 0 27.00 1.31 1.59 1.59 0 0 0
December 5, 2025 (Weekly) 1.31 1.59 1.59 0 0 0 27.50 1.61 1.85 1.84 0 0 0
December 5, 2025 (Weekly) 1.11 1.39 1.39 0 0 0 28.00 1.86 2.15 2.14 0 0 0
December 5, 2025 (Weekly) 0.96 1.19 0 0 0 0 28.50 2.21 2.49 0 0 0 0
November 21, 2025 5.15 5.35 5.35 0 4 0 22.00 0.01 0.16 0.16 0 21 0
November 21, 2025 4.65 4.90 4.90 0 0 0 22.50 0.05 0.18 0.18 0 1,221 0
November 21, 2025 4.20 4.40 4.40 0 0 0 23.00 0.05 0.21 0.21 0 14 0
November 21, 2025 3.75 3.95 3.95 0 0 0 23.50 0.04 0.26 0.26 0 4 0
November 21, 2025 3.30 3.50 3.50 0 0 0 24.00 0.09 0.32 0.32 0 517 0
November 21, 2025 2.86 3.10 3.10 0 0 0 24.50 0.17 0.40 0.40 0 21 0
November 21, 2025 2.46 2.70 2.70 0 0 0 25.00 0.29 0.49 0.49 0 26 0
November 21, 2025 2.11 2.35 2.34 0 4 0 25.50 0.40 0.64 0.64 0 0 0
November 21, 2025 1.76 2.00 2.00 0 1 0 26.00 0.56 0.80 0.80 -0.34 27 10
November 21, 2025 1.46 1.70 1.70 0 0 0 26.50 0.76 1.00 1.00 0 0 0
November 21, 2025 1.16 1.45 1.45 0.01 83 6 27.00 0.96 1.20 1.20 -0.44 16 19
November 21, 2025 0.91 1.20 1.20 0 26 0 27.50 1.21 1.50 1.50 0 0 0
November 21, 2025 0.71 1.00 1.00 0 116 0 28.00 1.51 1.80 1.80 0 3 0
November 21, 2025 0.56 0.85 0.70 0.70 0 5 28.50 1.86 2.10 0 0 0 0
November 21, 2025 0.46 0.60 0.60 -0.04 60 20 29.00 2.21 2.50 2.50 0 0 0
November 21, 2025 0.29 0.48 0.48 0.08 129 130 30.00 3.05 3.30 3.30 0 0 0
November 21, 2025 0.19 0.35 0.35 -0.03 1 10 31.00 3.95 4.20 4.15 0 0 0
November 21, 2025 0.12 0.26 0.26 0 0 0 32.00 4.85 5.10 5.10 0 0 0
December 19, 2025 5.45 5.65 5.65 0 0 0 22.00 0.14 0.44 0.44 0 35 0
December 19, 2025 5.00 5.25 5.25 0 0 0 22.50 0.21 0.50 0.50 0 15 0
December 19, 2025 4.60 4.80 4.80 0 0 0 23.00 0.31 0.55 0.55 0 18 0
December 19, 2025 4.20 4.40 4.40 0 0 0 23.50 0.39 0.70 0.70 0 0 0
December 19, 2025 3.80 4.00 4.00 0 10 0 24.00 0.51 0.79 0.79 0 150 0
December 19, 2025 3.45 3.65 3.65 0 0 0 24.50 0.66 0.94 0.94 0 16 0
December 19, 2025 3.05 3.30 3.30 0 1 0 25.00 0.76 1.00 1.00 0 132 0
December 19, 2025 2.41 2.69 2.69 0 189 0 26.00 1.16 1.44 1.44 -0.24 7 15
December 19, 2025 1.86 2.14 2.14 0 1,210 0 27.00 1.61 1.90 1.89 0 128 0
December 19, 2025 1.45 1.60 1.60 0 206 0 28.00 2.16 2.49 2.49 0 0 0
December 19, 2025 1.06 1.39 1.39 0 220 0 29.00 2.81 3.10 3.10 0 0 0
December 19, 2025 0.81 1.09 1.09 0 94 0 30.00 3.55 3.85 3.85 -0.45 0 10
December 19, 2025 0.61 0.89 0.89 -0.10 0 7 31.00 4.40 4.65 4.65 0 0 0
December 19, 2025 0.50 0.79 0.79 0 0 0 32.00 5.20 5.50 5.50 0 20 0
January 16, 2026 5.75 5.90 5.90 0 5 0 22.00 0.41 0.65 0.65 0 0 0
January 16, 2026 5.35 5.55 5.55 0 10 0 22.50 0.50 0.75 0.75 0 0 0
January 16, 2026 4.95 5.15 5.15 0 0 0 23.00 0.60 0.85 0.85 0 0 0
January 16, 2026 4.55 4.80 4.80 0 0 0 23.50 0.76 0.99 0.99 0 0 0
January 16, 2026 4.20 4.45 4.45 0 0 10 24.00 0.91 1.14 1.14 0 70 0
January 16, 2026 3.85 4.10 4.10 0 0 0 24.50 1.06 1.29 1.29 0 0 0
January 16, 2026 3.55 3.80 3.80 0 1 0 25.00 1.21 1.49 1.49 0 210 0
January 16, 2026 2.91 3.20 3.20 0 95 0 26.00 1.61 1.90 1.90 0 0 0
January 16, 2026 2.41 2.70 2.70 0 50 0 27.00 2.11 2.35 2.35 0 89 0
January 16, 2026 1.96 2.25 2.25 0 2 0 28.00 2.66 2.95 2.95 0 0 0
January 16, 2026 1.57 1.90 1.90 0 106 0 29.00 3.30 3.55 3.55 0 20 0
January 16, 2026 1.31 1.60 1.60 0 105 0 30.00 4.00 4.30 4.30 0 0 0
January 16, 2026 1.06 1.35 1.35 0 0 10 31.00 4.75 5.05 5.05 0 1 0
January 16, 2026 0.86 1.15 1.15 0 1 0 32.00 5.55 5.85 5.85 0 22 0
February 20, 2026 6.10 6.35 6.35 0 0 0 22.00 0.70 1.05 1.05 0 0 0
February 20, 2026 5.75 6.00 6.00 0 0 0 22.50 0.80 1.15 1.15 0 10 0
February 20, 2026 5.40 5.65 5.65 0 43 0 23.00 1.01 1.29 1.29 0 0 0
February 20, 2026 5.05 5.30 5.30 0 0 0 23.50 1.16 1.44 1.44 0 10 0
February 20, 2026 4.70 4.95 4.95 0 70 0 24.00 1.31 1.59 1.59 0 0 0
February 20, 2026 4.35 4.65 4.65 0 0 0 24.50 1.51 1.79 1.79 0 0 0
February 20, 2026 4.05 4.35 4.35 0 10 0 25.00 1.71 1.99 1.99 0 25 0
February 20, 2026 3.55 3.80 3.80 0 100 0 26.00 2.11 2.44 2.44 0 0 0
February 20, 2026 2.96 3.30 3.30 0 3 0 27.00 2.61 2.95 2.94 0 0 0
February 20, 2026 2.56 2.85 2.85 0 147 0 28.00 3.20 3.50 3.50 0 0 0
February 20, 2026 2.16 2.50 2.50 0 100 0 29.00 3.80 4.10 4.10 0 0 0
February 20, 2026 1.90 2.15 2.15 0 183 0 30.00 4.50 4.80 4.80 0 0 0
February 20, 2026 1.56 1.89 1.89 0 70 0 31.00 5.20 5.50 5.50 0 0 0
February 20, 2026 1.36 1.64 1.64 0 3 0 32.00 6.00 6.25 6.25 0 0 0
March 20, 2026 7.95 8.20 8.20 0 0 0 20.00 0.50 0.88 0.88 0 16 0
March 20, 2026 6.40 6.65 6.65 0 0 0 22.00 0.95 1.30 1.30 0 23 0
March 20, 2026 6.05 6.30 6.30 0 0 0 22.50 1.15 1.49 1.49 0 0 0
March 20, 2026 5.70 5.95 5.95 0 0 0 23.00 1.30 1.64 1.64 0 20 0
March 20, 2026 5.40 5.65 5.65 0 0 0 23.50 1.46 1.79 1.79 0 2 0
March 20, 2026 5.10 5.35 5.35 0 10 0 24.00 1.65 1.99 1.99 0 114 0
March 20, 2026 4.80 5.05 5.05 0 2 0 24.50 1.85 2.10 2.09 0 0 0
March 20, 2026 4.50 4.80 4.80 0 11 0 25.00 2.06 2.39 2.39 0 0 0
March 20, 2026 3.95 4.25 4.25 0 2 0 26.00 2.51 2.84 2.84 0 0 0
March 20, 2026 3.50 3.75 3.75 0 105 0 27.00 3.00 3.30 3.30 0 0 0
March 20, 2026 2.96 3.35 3.35 0 37 10 28.00 3.60 3.90 3.90 0 1 0
March 20, 2026 2.66 2.95 2.95 0 11 0 29.00 4.20 4.50 4.50 0 0 0
March 20, 2026 2.40 2.65 2.65 0 175 0 30.00 4.90 5.20 5.20 0 0 0
March 20, 2026 1.98 2.35 2.35 0 0 0 31.00 5.60 5.95 5.95 0 0 0
March 20, 2026 1.76 2.10 2.10 0 0 0 32.00 6.35 6.70 6.70 0 0 0
March 20, 2026 1.21 1.54 1.54 0.11 631 100 35.00 8.80 9.10 9.10 0 10 0
April 17, 2026 6.35 6.60 6.60 0 0 0 22.50 1.36 1.69 1.69 0 0 0
April 17, 2026 6.05 6.30 6.30 0 0 0 23.00 1.51 1.84 1.84 0 0 0
April 17, 2026 5.70 6.00 6.00 0 0 0 23.50 1.71 2.04 2.04 0 0 0
April 17, 2026 5.40 5.70 5.70 0 0 0 24.00 1.91 2.24 2.24 0 0 0
April 17, 2026 5.10 5.40 5.40 0 0 0 24.50 2.11 2.44 2.44 0 0 0
April 17, 2026 4.80 5.10 5.10 0 20 0 25.00 2.31 2.64 2.64 0 0 0
April 17, 2026 4.30 4.60 4.60 0 0 0 26.00 2.76 3.10 3.10 0 0 0
April 17, 2026 3.85 4.10 4.10 0 10 0 27.00 3.30 3.60 3.60 0 0 0
April 17, 2026 3.45 3.70 3.70 0 0 0 28.00 3.90 4.20 4.20 0 0 0
April 17, 2026 2.91 3.30 3.30 0 0 0 29.00 4.50 4.85 4.85 0 0 0
April 17, 2026 2.56 2.95 2.95 0 0 0 30.00 5.15 5.50 5.50 0 0 0
April 17, 2026 2.26 2.70 0 0 0 0 31.00 5.85 6.20 0 0 0 0
June 19, 2026 8.70 9.00 9.00 0.10 128 20 20.00 1.05 1.40 1.40 0 35 0
June 19, 2026 7.30 7.65 7.65 0 62 0 22.00 1.66 1.99 1.99 0 3 0
June 19, 2026 6.70 7.00 7.00 0 0 0 23.00 1.97 2.35 2.35 0 0 0
June 19, 2026 6.10 6.40 6.40 0 30 0 24.00 2.36 2.75 2.75 0 12 0
June 19, 2026 5.75 5.85 5.85 0 116 0 25.00 2.81 3.20 3.20 0 0 0
June 19, 2026 5.05 5.40 5.40 0 68 0 26.00 3.40 3.70 3.70 0 2 0
June 19, 2026 4.15 4.50 4.50 0 1 0 28.00 4.50 4.85 4.85 0 0 0
June 19, 2026 3.45 3.80 3.80 0 230 0 30.00 5.75 6.15 6.15 0 0 0
June 19, 2026 2.85 3.20 3.20 0 15 0 32.00 7.15 7.50 7.50 0 0 0
June 19, 2026 2.20 2.55 2.55 0 228 0 35.00 9.45 9.85 9.85 0 0 0
September 18, 2026 9.20 9.55 9.55 0.25 2 4 20.00 1.50 1.85 1.85 0 0 0
September 18, 2026 7.95 8.35 8.35 0 2 0 22.00 2.11 2.55 2.55 0 45 0
September 18, 2026 7.40 7.80 7.80 0 0 0 23.00 2.51 2.95 2.95 0 52 0
September 18, 2026 6.85 7.25 7.25 0 20 0 24.00 2.96 3.40 3.40 0 10 0
September 18, 2026 6.35 6.75 6.75 0.20 5 6 25.00 3.55 3.85 3.85 0 44 0
September 18, 2026 5.85 6.15 6.15 0 156 0 26.00 4.05 4.40 4.40 0 18 0
September 18, 2026 5.05 5.45 5.45 0.20 176 76 28.00 5.25 5.55 5.55 0 7 0
September 18, 2026 4.30 4.75 4.75 0 199 0 30.00 6.50 6.80 6.80 0 23 0
September 18, 2026 3.75 4.15 4.15 0 90 0 32.00 7.80 8.20 8.20 0 0 0
September 18, 2026 3.15 3.40 3.40 0.20 227 23 35.00 10.10 10.50 10.50 0 2 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.