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: April 25, 2025 at 7:37 p.m.   (Real-time)

  • Last price: 163.300
  • Net change: 0.260
  • Bid price: 163.160
  • Ask price: 163.300
  • 30-day historical volatility: 25.63%
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: 86,705
Volume: 2,612
Open interest: 74,478
Volume: 178
April 25, 2025 (Weekly) 0 0 18.00 0 0 0 146.00 0 0 0.49 0 75 0
April 25, 2025 (Weekly) 0 0 16.00 0 0 0 148.00 0 0 0.49 0 11 0
April 25, 2025 (Weekly) 0 0 14.00 0 0 0 150.00 0 0 0.49 0 66 0
April 25, 2025 (Weekly) 0 0 12.00 0 0 0 152.00 0 0 0.49 0 14 0
April 25, 2025 (Weekly) 0 0 9.85 0 0 0 154.00 0 0 0.49 0 88 0
April 25, 2025 (Weekly) 0 0 7.90 0 0 0 156.00 0 0 0.25 0 91 0
April 25, 2025 (Weekly) 0 0 5.70 0 0 0 158.00 0 0 0.49 0 56 0
April 25, 2025 (Weekly) 0 0 4.70 0 0 0 159.00 0 0 0.49 0 17 0
April 25, 2025 (Weekly) 0 0 3.70 0 1 1 160.00 0 0 0.49 -0.11 97 6
April 25, 2025 (Weekly) 0 0 2.90 -0.49 2 2 161.00 0 0 0.20 0 34 0
April 25, 2025 (Weekly) 0 0 1.60 -0.72 8 12 162.00 0 0 0.12 0 42 0
April 25, 2025 (Weekly) 0 0 0.60 -0.39 335 301 163.00 0 0 0.49 -0.60 1 11
April 25, 2025 (Weekly) 0 0 0.49 0 32 0 164.00 0 0 0.90 0 98 0
April 25, 2025 (Weekly) 0 0 0.49 0 88 0 165.00 0 0 1.90 0 0 0
April 25, 2025 (Weekly) 0 0 0.05 0 78 0 166.00 0 0 3.10 0 6 0
April 25, 2025 (Weekly) 0 0 0.02 0 17 0 167.00 0 0 4.10 0 0 0
April 25, 2025 (Weekly) 0 0 0.49 0 29 0 168.00 0 0 5.10 0 0 0
April 25, 2025 (Weekly) 0 0 0.49 0 1,781 0 170.00 0 0 7.30 0 0 0
April 25, 2025 (Weekly) 0 0 0.49 0 1,603 0 172.00 0 0 9.30 0 0 0
April 25, 2025 (Weekly) 0 0 0.49 0 16 0 174.00 0 0 11.30 0 0 0
May 2, 2025 (Weekly) 16.75 18.05 18.05 0 0 0 146.00 0 0.50 0.50 -0.26 1 10
May 2, 2025 (Weekly) 14.75 16.05 16.05 0 0 0 148.00 0 0.50 0.50 0 5 0
May 2, 2025 (Weekly) 12.80 14.05 14.05 0 0 0 150.00 0 0.50 0.50 0 18 0
May 2, 2025 (Weekly) 10.85 12.15 12.15 0 0 0 152.00 0.01 0.50 0.50 0 23 0
May 2, 2025 (Weekly) 9.15 10.15 10.15 0 0 0 154.00 0.01 0.50 0.50 0 112 0
May 2, 2025 (Weekly) 8.10 9.20 9.20 0 0 0 155.00 0.02 0.43 0.43 0 0 0
May 2, 2025 (Weekly) 7.15 8.15 8.15 -1.10 0 5 156.00 0.10 0.45 0.45 0 18 0
May 2, 2025 (Weekly) 6.20 7.25 7.25 0 0 0 157.00 0.05 0.48 0.48 0 19 0
May 2, 2025 (Weekly) 5.25 6.10 6.10 0 0 0 158.00 0.11 0.46 0.46 0.01 69 1
May 2, 2025 (Weekly) 4.50 5.20 5.20 0 0 0 159.00 0.19 0.56 0.56 0.01 9 3
May 2, 2025 (Weekly) 3.55 4.30 4.30 0 21 0 160.00 0.31 0.68 0.68 0.07 11 18
May 2, 2025 (Weekly) 2.73 3.45 3.45 0 28 0 161.00 0.46 0.84 0.84 0.13 4 4
May 2, 2025 (Weekly) 2.10 2.47 2.47 0 46 0 162.00 0.66 1.08 1.08 0 57 0
May 2, 2025 (Weekly) 1.37 1.77 1.77 -0.16 844 26 163.00 0.88 1.36 1.36 0 23 0
May 2, 2025 (Weekly) 0.76 1.17 1.17 -0.31 106 10 164.00 1.32 1.77 1.77 0 58 0
May 2, 2025 (Weekly) 0.30 0.74 0.74 0 233 0 165.00 1.91 2.36 2.36 0 10 0
May 2, 2025 (Weekly) 0.07 0.48 0.48 0 85 0 166.00 2.49 3.10 3.10 0 0 0
May 2, 2025 (Weekly) 0.02 0.34 0.34 0 0 0 167.00 3.40 4.05 4.05 0 0 0
May 2, 2025 (Weekly) 0.01 0.50 0.50 0 15 0 168.00 4.35 5.00 5.00 0 7 0
May 2, 2025 (Weekly) 0.01 0.25 0.25 0 1,630 0 170.00 6.15 7.15 7.15 0 0 0
May 2, 2025 (Weekly) 0 0.50 0.50 0 1 0 172.00 8.35 9.15 9.15 0 0 0
May 2, 2025 (Weekly) 0 0.50 0.50 0 0 0 174.00 10.15 11.20 11.20 0 0 0
May 9, 2025 (Weekly) 17.00 18.25 18.25 0 0 0 146.00 0.15 0.50 0.50 0 4 0
May 9, 2025 (Weekly) 15.00 16.35 16.35 0 0 0 148.00 0.01 0.50 0.50 0 25 0
May 9, 2025 (Weekly) 13.05 14.40 14.40 0 0 0 150.00 0.04 0.54 0.54 0 3 0
May 9, 2025 (Weekly) 11.05 12.45 12.45 0 0 0 152.00 0.08 0.57 0.57 0 3 0
May 9, 2025 (Weekly) 9.40 10.40 10.40 0 0 0 154.00 0.20 0.65 0.65 0 1 0
May 9, 2025 (Weekly) 8.45 9.45 9.45 0 0 0 155.00 0.27 0.62 0.62 0 0 0
May 9, 2025 (Weekly) 7.50 8.60 8.60 0 0 0 156.00 0.29 0.69 0.69 0 0 0
May 9, 2025 (Weekly) 6.60 7.60 7.60 0 0 0 157.00 0.40 0.79 0.79 0 0 0
May 9, 2025 (Weekly) 5.65 6.60 6.60 0 0 0 158.00 0.51 0.90 0.90 0 0 0
May 9, 2025 (Weekly) 5.00 5.70 5.70 0 75 0 159.00 0.63 1.03 1.03 0 0 0
May 9, 2025 (Weekly) 4.05 4.75 4.75 0 15 0 160.00 0.74 1.17 1.17 0 10 0
May 9, 2025 (Weekly) 3.40 3.90 3.90 0 131 0 161.00 0.92 1.33 1.33 0 54 0
May 9, 2025 (Weekly) 2.61 3.10 3.10 0 112 0 162.00 1.18 1.59 1.59 0 26 0
May 9, 2025 (Weekly) 1.99 2.40 2.40 -0.66 25 4 163.00 1.45 1.87 1.87 0 32 0
May 9, 2025 (Weekly) 1.36 1.80 1.80 -0.58 102 2 164.00 1.83 2.33 2.33 0 11 0
May 9, 2025 (Weekly) 1.00 1.31 1.31 0 1,646 0 165.00 2.42 2.93 2.93 0 0 0
May 9, 2025 (Weekly) 0.46 0.92 0.92 0 20 0 166.00 2.88 3.55 3.55 0 0 0
May 9, 2025 (Weekly) 0.21 0.63 0.63 0 18 0 167.00 3.60 4.30 4.30 0 0 0
May 9, 2025 (Weekly) 0.08 0.46 0.46 0 0 0 168.00 4.45 5.10 5.10 0 0 0
May 9, 2025 (Weekly) 0.01 0.50 0.50 0 1,600 0 170.00 6.15 7.20 7.20 0 0 0
May 9, 2025 (Weekly) 0.01 0.50 0.50 0 0 0 172.00 8.10 9.20 9.20 0 0 0
May 9, 2025 (Weekly) 0 0.50 0.50 0 0 0 174.00 10.20 11.20 11.20 0 0 0
May 23, 2025 (Weekly) 17.55 18.60 18.60 0 0 0 146.00 0.20 0.70 0.70 0 13 0
May 23, 2025 (Weekly) 15.55 16.65 16.65 0 0 0 148.00 0.23 0.73 0.73 0 0 0
May 23, 2025 (Weekly) 13.65 14.70 14.70 0 0 0 150.00 0.32 0.82 0.82 0 5 0
May 23, 2025 (Weekly) 11.75 12.80 12.80 0 0 0 152.00 0.41 0.91 0.91 0 100 0
May 23, 2025 (Weekly) 10.05 10.95 10.95 0 0 0 154.00 0.66 1.03 1.03 0 15 0
May 23, 2025 (Weekly) 8.20 9.10 9.10 0 0 0 156.00 0.81 1.20 1.20 0 10 0
May 23, 2025 (Weekly) 6.60 7.45 7.45 0 10 0 158.00 1.03 1.44 1.44 0 10 1
May 23, 2025 (Weekly) 5.00 5.55 5.55 0 80 0 160.00 1.29 1.76 1.76 0 0 0
May 23, 2025 (Weekly) 3.60 4.10 4.10 0 318 0 162.00 1.85 2.29 2.29 0 0 0
May 23, 2025 (Weekly) 2.30 2.64 2.64 -0.33 10 300 164.00 2.65 3.10 3.10 0 5 0
May 23, 2025 (Weekly) 1.28 1.59 1.59 -0.44 839 1 166.00 3.65 4.15 4.15 0 0 0
May 23, 2025 (Weekly) 0.58 0.95 0.95 -0.35 1,605 169 168.00 4.95 5.45 5.45 0 0 0
May 23, 2025 (Weekly) 0.10 0.59 0.59 0 1,600 0 170.00 6.45 7.35 7.35 0 0 0
May 23, 2025 (Weekly) 0.01 0.50 0.50 0 0 0 172.00 8.20 9.20 9.20 0 0 0
May 30, 2025 (Weekly) 17.40 19.00 19.00 0 0 0 146.00 0.40 0.85 0.85 0 0 0
May 30, 2025 (Weekly) 15.50 17.00 17.00 0 0 0 148.00 0.44 0.94 0.94 0 3 0
May 30, 2025 (Weekly) 13.60 15.00 15.00 0 0 0 150.00 0.53 1.03 1.03 0 0 0
May 30, 2025 (Weekly) 11.65 13.10 13.10 0 0 0 152.00 0.81 1.15 1.15 0 0 0
May 30, 2025 (Weekly) 10.30 11.25 11.25 0 0 0 154.00 0.91 1.20 1.20 0 16 0
May 30, 2025 (Weekly) 8.55 9.55 9.55 0 0 0 156.00 1.17 1.57 1.57 0 0 0
May 30, 2025 (Weekly) 6.80 7.95 7.95 0 22 0 158.00 1.51 1.90 1.90 0 1 0
May 30, 2025 (Weekly) 5.30 6.25 6.25 0 217 0 160.00 1.88 2.31 2.31 -0.16 14 1
May 30, 2025 (Weekly) 4.00 4.80 4.80 0 81 0 162.00 2.31 3.00 3.00 0 20 0
May 30, 2025 (Weekly) 2.75 3.50 3.50 -0.60 5 1 164.00 3.05 3.70 3.70 0.05 0 30
May 30, 2025 (Weekly) 1.84 2.20 2.20 -0.44 9 20 166.00 4.00 4.75 4.75 0 0 0
May 30, 2025 (Weekly) 1.11 1.54 1.54 -0.54 38 2 168.00 5.20 5.95 5.95 0 0 0
May 30, 2025 (Weekly) 0.49 0.99 0.99 -0.50 23 1,600 170.00 6.60 7.60 7.60 0 10 0
May 30, 2025 (Weekly) 0.13 0.63 0.63 0 0 0 172.00 8.45 9.25 9.25 0 0 0
June 6, 2025 (Weekly) 8.80 13.80 13.80 0 0 0 154.00 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 7.15 12.15 12.15 0 0 0 156.00 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 4.90 9.90 9.90 0 0 0 158.00 0.35 5.35 5.35 0 0 0
June 6, 2025 (Weekly) 1.85 6.85 6.85 0 0 0 160.00 1.55 6.55 6.55 0 0 0
June 6, 2025 (Weekly) 2.12 7.05 7.05 0 0 0 162.00 1.80 6.80 6.80 0 0 0
June 6, 2025 (Weekly) 2.80 7.80 7.80 0 0 0 164.00 0 5.00 5.00 0 0 0
June 6, 2025 (Weekly) 1.10 6.10 6.10 0 0 0 166.00 2.20 7.20 7.20 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 168.00 3.60 8.60 8.60 0 0 0
June 6, 2025 (Weekly) 0 5.00 5.00 0 0 0 170.00 5.10 10.10 10.10 0 0 0
June 6, 2025 (Weekly) 0.30 0.80 0.80 0 0 0 172.00 7.20 12.20 12.20 0 0 0
May 16, 2025 43.00 44.15 44.15 0 0 0 120.00 0.01 0.50 0.50 0 18 0
May 16, 2025 38.05 39.20 39.20 0 0 0 125.00 0.10 0.50 0.50 0 15 0
May 16, 2025 33.10 34.25 34.25 0 0 0 130.00 0.01 0.50 0.50 0 28 0
May 16, 2025 28.10 29.35 29.35 0 0 0 135.00 0.02 0.35 0.35 0 59 0
May 16, 2025 23.15 24.40 24.40 0 0 0 140.00 0.02 0.50 0.50 0 90 0
May 16, 2025 18.25 19.40 19.40 0 0 0 145.00 0.10 0.59 0.59 0 89 0
May 16, 2025 13.45 14.55 14.55 0 20 0 150.00 0.21 0.70 0.70 0 553 0
May 16, 2025 8.85 9.45 9.45 0 26 0 155.00 0.54 0.94 0.94 -0.10 1,080 2
May 16, 2025 7.90 8.75 8.75 0 1 0 156.00 0.62 1.02 1.02 -0.01 0 10
May 16, 2025 7.05 7.95 7.95 0 0 0 157.00 0.72 1.11 1.11 0 6 0
May 16, 2025 6.20 7.15 7.15 0 102 0 158.00 0.82 1.22 1.22 0 93 0
May 16, 2025 5.40 6.30 6.30 0.25 314 10 159.00 0.93 1.36 1.36 0 30 0
May 16, 2025 4.60 5.15 5.15 0 1,763 1 160.00 1.10 1.54 1.54 0 421 0
May 16, 2025 3.90 4.35 4.35 0 1,559 0 161.00 1.40 1.71 1.71 -0.06 53 30
May 16, 2025 3.20 3.60 3.60 -0.45 242 2 162.00 1.58 1.96 1.96 -0.26 31 5
May 16, 2025 2.58 2.98 2.98 -0.40 139 3 163.00 1.96 2.34 2.34 -0.18 56 5
May 16, 2025 2.00 2.28 2.28 -0.36 2,218 87 164.00 2.38 2.81 2.81 0 64 0
May 16, 2025 1.43 1.75 1.75 0 3,367 0 165.00 2.88 3.25 3.25 0 189 0
May 16, 2025 1.04 1.30 1.30 0 1,667 0 166.00 3.40 3.95 3.95 0 110 0
May 16, 2025 0.61 0.80 0.80 0 4,038 0 167.00 4.05 4.55 4.55 0 42 0
May 16, 2025 0.34 0.70 0.70 0 2,559 0 168.00 4.80 5.30 5.30 0 129 0
May 16, 2025 0.18 0.55 0.55 -0.21 97 5 169.00 5.55 6.35 6.35 0 10 0
May 16, 2025 0.08 0.45 0.45 0 1,063 0 170.00 6.40 7.25 7.25 0 811 1
May 16, 2025 0.01 0.50 0.50 0 201 0 171.00 7.20 8.20 8.20 0 85 0
May 16, 2025 0.01 0.35 0.35 0 60 0 172.00 8.15 9.15 9.15 0 6 0
May 16, 2025 0.01 0.50 0.50 0 18 0 173.00 9.15 10.20 10.20 0 0 0
May 16, 2025 0.01 0.50 0.50 0 35 0 174.00 10.25 11.20 11.20 0 0 0
May 16, 2025 0.01 0.50 0.50 0 359 0 175.00 11.25 12.25 12.25 0 51 0
May 16, 2025 0 0.50 0.50 0 108 0 180.00 16.25 17.30 17.30 0 74 0
May 16, 2025 0 0.50 0.50 0 176 0 185.00 21.20 22.25 22.25 0 107 0
May 16, 2025 0 0.50 0.50 0 112 0 190.00 26.20 27.30 27.30 0 0 0
May 16, 2025 0 0.49 0.49 0 61 0 195.00 31.20 32.30 32.30 0 0 0
May 16, 2025 0 0.49 0.49 0 200 0 200.00 36.20 37.30 37.30 0 0 0
May 16, 2025 0 0.49 0.49 0 150 0 205.00 41.20 42.25 42.25 0 0 0
May 16, 2025 0 0.49 0.49 0 72 0 210.00 46.20 47.30 47.30 0 0 0
May 16, 2025 0 0.49 0.49 0 200 0 215.00 51.20 52.30 52.30 0 0 0
June 20, 2025 43.90 44.60 44.60 0 0 0 120.00 0.13 0.63 0.63 0 226 0
June 20, 2025 39.05 39.80 39.80 0 0 0 125.00 0.27 0.70 0.70 0 67 0
June 20, 2025 34.20 34.95 34.95 0 0 0 130.00 0.41 0.78 0.78 0 126 0
June 20, 2025 29.30 30.10 30.10 0 3 0 135.00 0.54 0.88 0.88 0 53 0
June 20, 2025 24.45 25.20 25.20 0 65 0 140.00 0.66 0.99 0.99 0 161 0
June 20, 2025 19.65 20.35 20.35 0 0 0 145.00 0.81 1.20 1.20 0 77 0
June 20, 2025 15.00 15.75 15.75 0 360 0 150.00 1.12 1.39 1.39 0 204 0
June 20, 2025 10.60 11.25 11.25 0 115 0 155.00 1.70 2.10 2.10 0 106 0
June 20, 2025 9.75 10.45 10.45 0 60 0 156.00 1.86 2.26 2.26 -0.04 18 1
June 20, 2025 8.95 9.65 9.65 0 20 0 157.00 2.05 2.44 2.44 0 0 0
June 20, 2025 8.15 8.85 8.85 0 203 0 158.00 2.24 2.60 2.60 0 32 0
June 20, 2025 7.40 7.85 7.85 0 33 0 159.00 2.45 3.00 3.00 0 27 0
June 20, 2025 6.65 7.10 7.10 0 457 0 160.00 2.69 3.25 3.25 0 73 0
June 20, 2025 5.95 6.40 6.40 0 33 0 161.00 2.97 3.50 3.50 0 25 0
June 20, 2025 5.25 5.70 5.70 0 40 0 162.00 3.30 3.80 3.80 0 106 0
June 20, 2025 4.60 5.10 5.10 0 60 0 163.00 3.65 4.15 4.15 0 200 0
June 20, 2025 4.00 4.50 4.50 0 0 0 164.00 4.05 4.55 4.55 0 1 0
June 20, 2025 3.45 3.95 3.95 -0.15 335 1 165.00 4.50 4.95 4.95 0 268 0
June 20, 2025 2.93 3.45 3.45 -0.50 46 1 166.00 5.00 5.45 5.45 0 162 0
June 20, 2025 2.05 2.25 2.25 0 54 0 168.00 6.10 6.75 6.75 0 70 0
June 20, 2025 1.35 1.50 1.50 -0.13 592 1 170.00 7.40 8.00 8.00 0 1,114 0
June 20, 2025 0.80 1.13 1.13 -0.31 15 2 172.00 8.95 9.55 9.55 0 0 0
June 20, 2025 0.23 0.64 0.64 0 221 0 175.00 11.40 12.10 12.10 0 58 1
June 20, 2025 0.01 0.14 0.14 0 420 0 180.00 16.25 17.00 17.00 0 12 0
June 20, 2025 0 0.47 0.47 0 61 0 185.00 21.35 22.00 22.00 0 0 0
June 20, 2025 0 0.47 0.47 0 141 0 190.00 26.35 27.00 27.00 0 0 0
June 20, 2025 0.05 0.45 0.45 0 21 0 195.00 31.35 32.00 32.00 0 0 0
June 20, 2025 0 0.45 0.45 0 160 0 200.00 36.35 37.00 37.00 0 0 0
June 20, 2025 0 0.45 0.45 0 50 0 205.00 41.35 42.00 42.00 0 0 0
June 20, 2025 0 0.45 0.45 0 0 0 210.00 46.25 47.00 47.00 0 0 0
June 20, 2025 0 0.08 0.08 0 24 0 215.00 51.35 52.00 52.00 0 0 0
July 18, 2025 44.35 45.30 45.30 0 0 0 120.00 0.32 0.65 0.65 0 63 0
July 18, 2025 39.55 40.45 40.45 0 0 0 125.00 0.47 0.91 0.91 0 46 0
July 18, 2025 34.65 35.45 35.45 0 0 0 130.00 0.60 1.02 1.02 0 0 0
July 18, 2025 29.80 30.55 30.55 0 0 0 135.00 0.73 1.17 1.17 0 58 0
July 18, 2025 25.00 25.75 25.75 0 0 0 140.00 0.87 1.35 1.35 0 58 0
July 18, 2025 20.35 21.10 21.10 0 0 0 145.00 1.26 1.62 1.62 0 2,063 0
July 18, 2025 15.80 16.65 16.65 0 18 0 150.00 1.61 2.07 2.07 0 84 0
July 18, 2025 11.55 12.40 12.40 0 153 0 155.00 2.29 2.75 2.75 0 22 0
July 18, 2025 10.75 11.30 11.30 0 175 0 156.00 2.47 2.95 2.95 0 2 0
July 18, 2025 9.15 9.60 9.60 0 90 0 158.00 2.91 3.40 3.40 0 0 0
July 18, 2025 7.65 8.05 8.05 -0.40 183 6 160.00 3.40 3.90 3.90 0 9 0
July 18, 2025 6.30 6.70 6.70 0 3 0 162.00 4.10 4.60 4.60 0 0 0
July 18, 2025 5.10 5.55 5.55 0 0 0 164.00 4.85 5.30 5.30 0 12 0
July 18, 2025 4.55 4.90 4.90 0 87 0 165.00 5.25 5.70 5.70 0 15 0
July 18, 2025 4.00 4.40 4.40 0 0 0 166.00 5.75 6.25 6.25 0 0 0
July 18, 2025 3.05 3.40 3.40 0 0 0 168.00 6.80 7.35 7.35 0 0 0
July 18, 2025 2.23 2.59 2.59 -0.24 226 13 170.00 7.90 8.65 8.65 0 196 0
July 18, 2025 0.78 1.20 1.20 0 95 0 175.00 11.55 12.45 12.45 0 33 0
July 18, 2025 0.11 0.60 0.60 0 30 0 180.00 16.25 17.15 17.15 0 0 0
July 18, 2025 0.01 0.50 0.50 0 49 0 185.00 21.25 22.05 22.05 0 0 0
July 18, 2025 0.01 0.50 0.50 0 10 0 190.00 26.15 27.05 27.05 0 0 0
July 18, 2025 0 0.50 0.50 0 0 0 195.00 31.25 32.05 32.05 0 0 0
July 18, 2025 0 0.50 0.50 0 1 0 200.00 36.25 37.05 37.05 0 0 0
July 18, 2025 0 0.50 0.50 0 50 0 205.00 41.25 42.05 42.05 0 0 0
July 18, 2025 0 0.50 0.50 0 1 0 210.00 46.25 47.05 47.05 0 0 0
July 18, 2025 0 0.07 0.07 0 7 0 215.00 51.25 52.05 52.05 0 0 0
August 15, 2025 44.35 45.50 45.50 0 0 0 120.00 0.72 1.06 1.06 0 172 0
August 15, 2025 39.45 40.55 40.55 0 0 0 125.00 0.82 1.18 1.18 0 0 0
August 15, 2025 34.60 35.70 35.70 0 0 0 130.00 0.90 1.34 1.34 0 30 0
August 15, 2025 29.80 30.85 30.85 0 0 0 135.00 1.04 1.51 1.51 0 19 0
August 15, 2025 25.10 26.00 26.00 0 0 0 140.00 1.31 1.75 1.75 0 10 0
August 15, 2025 20.45 21.40 21.40 0 0 0 145.00 1.76 2.17 2.17 0 62 0
August 15, 2025 16.00 16.95 16.95 0 10 0 150.00 2.28 2.91 2.91 0.09 33 4
August 15, 2025 11.80 12.70 12.70 0 50 0 155.00 3.20 3.80 3.80 0 25 0
August 15, 2025 11.05 11.90 11.90 0 0 0 156.00 3.45 4.05 4.05 0 0 0
August 15, 2025 9.50 10.05 10.05 0 12 0 158.00 3.95 4.55 4.55 0 0 0
August 15, 2025 8.10 8.80 8.80 0 32 0 160.00 4.55 5.05 5.05 0 80 0
August 15, 2025 6.75 7.35 7.35 -0.05 13 1 162.00 5.25 5.80 5.80 0 1 0
August 15, 2025 5.55 6.05 6.05 0 0 0 164.00 6.05 6.55 6.55 0 1 0
August 15, 2025 5.00 5.55 5.55 0 41 0 165.00 6.50 7.00 7.00 0 24 1
August 15, 2025 4.45 5.00 5.00 0 0 0 166.00 7.00 7.60 7.60 0 0 0
August 15, 2025 3.50 4.00 4.00 0 0 0 168.00 8.05 8.60 8.60 0 0 0
August 15, 2025 2.66 3.00 3.00 -0.74 152 2 170.00 9.25 10.00 10.00 0 23 0
August 15, 2025 1.15 1.52 1.52 0 56 0 175.00 12.80 13.75 13.75 0 0 0
August 15, 2025 0.27 0.77 0.77 0 48 0 180.00 16.90 17.90 17.90 0 10 0
August 15, 2025 0.01 0.50 0.50 0 0 0 185.00 21.60 22.50 22.50 0 0 0
August 15, 2025 0.01 0.50 0.50 0 0 0 190.00 26.45 27.40 27.40 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 195.00 31.30 32.30 32.30 0 0 0
August 15, 2025 0 0.47 0.47 0 0 0 200.00 36.40 37.30 37.30 0 0 0
August 15, 2025 0 0.47 0.47 0 0 0 205.00 41.25 42.25 42.25 0 0 0
September 19, 2025 44.45 45.75 45.75 0 0 0 120.00 0.96 1.30 1.30 0 7 0
September 19, 2025 39.60 40.85 40.85 0 2 0 125.00 1.02 1.47 1.47 0 5 0
September 19, 2025 34.75 36.00 36.00 0 10 0 130.00 1.15 1.35 1.35 0 241 0
September 19, 2025 30.05 31.20 31.20 0 0 0 135.00 1.41 1.91 1.91 0 20 0
September 19, 2025 25.45 26.55 26.55 0 0 0 140.00 1.79 2.19 2.19 0 48 0
September 19, 2025 20.95 22.05 22.05 0 0 0 145.00 2.19 2.70 2.70 -0.02 10 6
September 19, 2025 16.60 17.65 17.65 -0.55 54 2 150.00 2.90 3.40 3.40 0 102 0
September 19, 2025 12.55 13.65 13.65 0 62 0 155.00 3.95 4.40 4.40 0 55 0
September 19, 2025 9.00 9.60 9.60 0 682 0 160.00 5.30 5.90 5.90 0 162 0
September 19, 2025 5.95 6.65 6.65 0 66 0 165.00 7.35 8.10 8.10 0 10 0
September 19, 2025 3.55 4.05 4.05 0 220 0 170.00 9.95 10.65 10.65 0 250 0
September 19, 2025 1.85 2.26 2.26 0 283 0 175.00 13.35 14.35 14.35 0 0 0
September 19, 2025 0.74 1.24 1.24 -0.38 885 3 180.00 17.20 18.35 18.35 0 14 0
September 19, 2025 0.21 0.69 0.69 0 218 0 185.00 21.70 22.70 22.70 0 0 0
September 19, 2025 0.01 0.50 0.50 0 216 0 190.00 26.45 27.55 27.55 0 41 0
September 19, 2025 0.01 0.50 0.50 0 0 0 195.00 31.40 32.35 32.35 0 0 0
September 19, 2025 0.01 0.50 0.50 0 115 0 200.00 36.25 37.30 37.30 0 0 0
September 19, 2025 0 0.50 0.50 0 22 0 210.00 46.25 47.20 47.20 0 0 0
October 17, 2025 39.80 40.95 40.95 0 0 0 125.00 1.17 1.65 1.65 0 0 0
October 17, 2025 34.95 36.25 36.25 0 0 0 130.00 1.40 1.90 1.90 0 0 0
October 17, 2025 30.35 31.55 31.55 0 0 0 135.00 1.75 2.19 2.19 0 0 0
October 17, 2025 25.80 26.90 26.90 0 0 0 140.00 2.10 2.60 2.60 0 2 0
October 17, 2025 21.35 22.55 22.55 0 0 0 145.00 2.60 3.20 3.20 0 0 0
October 17, 2025 17.15 18.30 18.30 0 0 0 150.00 3.40 4.10 4.10 0 0 0
October 17, 2025 13.25 13.85 13.85 0 0 0 155.00 4.45 4.95 4.95 -0.35 1 1
October 17, 2025 9.80 10.45 10.45 0 12 0 160.00 5.90 6.65 6.65 0 0 0
October 17, 2025 6.80 7.45 7.45 0 2 0 165.00 7.90 8.60 8.60 0 0 0
October 17, 2025 4.35 4.80 4.80 0 5 0 170.00 10.45 11.15 11.15 0 1 0
October 17, 2025 2.50 2.97 2.97 -0.49 20 1 175.00 13.60 14.75 14.75 0 1 0
October 17, 2025 1.22 1.59 1.59 0 33 0 180.00 17.50 18.65 18.65 0 0 0
October 17, 2025 0.47 0.95 0.95 0 0 0 185.00 21.75 22.95 22.95 0 0 0
October 17, 2025 0.13 0.62 0.62 0 0 0 190.00 26.45 27.60 27.60 0 0 0
October 17, 2025 0.02 0.50 0.50 0 0 0 195.00 31.30 32.50 32.50 0 0 0
December 19, 2025 54.30 55.75 55.75 0 0 0 110.00 1.20 1.65 1.65 0 62 0
December 19, 2025 44.55 46.05 46.05 0 0 0 120.00 1.51 2.01 2.01 0 0 0
December 19, 2025 35.20 36.60 36.60 0 0 0 130.00 2.11 2.60 2.60 0 91 0
December 19, 2025 26.15 27.45 27.45 0 0 0 140.00 2.91 3.70 3.70 0 105 0
December 19, 2025 17.75 18.95 18.95 0 3 0 150.00 4.65 5.25 5.25 0 124 0
December 19, 2025 10.55 11.50 11.50 0 91 0 160.00 7.35 8.20 8.20 0 97 0
December 19, 2025 5.15 5.75 5.75 0 41 0 170.00 11.80 12.90 12.90 0 93 0
December 19, 2025 1.81 2.27 2.27 0 191 0 180.00 18.55 19.80 19.80 0 1,508 0
December 19, 2025 0.41 0.89 0.89 0 125 0 190.00 26.95 28.25 28.25 0 17 0
December 19, 2025 0.01 0.50 0.50 0 46 0 200.00 36.35 37.70 37.70 0 15 0
December 19, 2025 0.01 0.50 0.50 0 5 0 210.00 46.15 47.50 47.50 0 0 0
January 16, 2026 83.65 84.95 84.95 0 2 0 80.00 0.64 0.79 0.79 -0.10 1,728 6
January 16, 2026 74.00 75.15 75.15 0 0 0 90.00 0.93 1.23 1.23 0 785 0
January 16, 2026 64.30 65.45 65.45 0 7 0 100.00 1.16 1.46 1.46 0 464 0
January 16, 2026 54.50 55.65 55.65 0 1,002 0 110.00 1.42 1.74 1.74 0 3,205 0
January 16, 2026 49.65 50.75 50.75 0 10 0 115.00 1.52 1.93 1.93 0 3,809 0
January 16, 2026 44.85 45.60 45.60 0 7,293 0 120.00 1.68 2.12 2.12 0 4,968 0
January 16, 2026 35.55 36.60 36.60 0 6,410 0 130.00 2.24 2.89 2.89 0.05 8,357 20
January 16, 2026 26.60 27.65 27.65 0 3,168 0 140.00 3.25 3.85 3.85 0 2,263 0
January 16, 2026 22.20 23.35 23.35 0 1,949 0 145.00 3.95 4.50 4.50 0 1,857 0
January 16, 2026 18.20 19.40 19.40 0 1,962 0 150.00 4.95 5.55 5.55 0 1,944 0
January 16, 2026 11.05 12.30 12.30 0 289 0 160.00 7.80 8.50 8.50 0 2,612 0
January 16, 2026 8.45 9.05 9.05 0 215 0 165.00 9.85 10.55 10.55 0 60 0
January 16, 2026 5.95 6.60 6.60 0 215 0 170.00 12.25 13.40 13.40 0 73 0
January 16, 2026 4.00 4.40 4.40 0 2,652 0 175.00 15.25 16.40 16.40 0 4 0
January 16, 2026 2.51 2.88 2.88 -0.54 1,994 2 180.00 18.80 19.90 19.90 0 42 0
January 16, 2026 0.04 0.54 0.54 0 637 0 200.00 36.40 37.60 37.60 0 0 0
January 16, 2026 0 0.49 0.49 0 10 0 300.00 136.15 137.25 137.25 0 0 0
March 20, 2026 44.10 46.40 46.40 0 0 0 120.00 2.05 3.05 3.05 0 0 0
March 20, 2026 35.00 37.10 37.10 0 7 0 130.00 2.75 3.70 3.70 0 31 0
March 20, 2026 26.30 28.05 28.05 0 5 0 140.00 3.95 4.90 4.90 0 30 0
March 20, 2026 18.55 19.95 19.95 0 6 0 150.00 5.85 6.85 6.85 0 2 0
March 20, 2026 11.65 12.95 12.95 0 49 0 160.00 8.95 10.00 10.00 0 0 0
March 20, 2026 6.65 7.70 7.70 0 0 0 170.00 13.30 14.70 14.70 0 0 0
March 20, 2026 3.05 4.05 4.05 0 2 0 180.00 19.65 21.25 21.25 0 0 0
March 20, 2026 1.04 1.99 1.99 0 60 0 190.00 27.25 29.35 29.35 0 0 0
March 20, 2026 0.08 1.05 1.05 0 15 0 200.00 36.20 38.55 38.55 0 5 0
January 15, 2027 62.20 66.70 66.70 0 16 0 100.00 2.28 3.75 3.75 0 5,099 0
January 15, 2027 43.65 47.75 47.75 0 93 0 120.00 3.75 4.55 4.55 0 9,000 0
January 15, 2027 27.00 30.00 30.00 0 450 0 140.00 6.60 8.10 8.10 0 106 0
January 15, 2027 21.00 22.70 22.70 0 170 0 150.00 9.00 10.65 10.65 0 34 0
January 15, 2027 13.75 16.30 16.30 0 298 0 160.00 12.75 14.25 14.25 0 90 0
January 15, 2027 12.10 13.45 13.45 -1.15 4,049 3 165.00 14.95 16.60 16.60 0 10,024 0
January 15, 2027 9.55 11.05 11.05 0 88 0 170.00 17.30 19.25 19.25 0 1,970 0
January 15, 2027 7.50 9.00 9.00 0 20 0 175.00 20.10 21.75 21.75 0 485 0
January 15, 2027 5.75 7.25 7.25 0 8,146 0 180.00 22.50 24.85 24.85 0 172 0
January 15, 2027 1.29 2.23 2.23 -0.20 279 10 200.00 38.05 40.25 40.25 0 9 0
January 15, 2027 0 0.50 0.50 0 20 0 300.00 134.30 139.05 139.05 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.