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: May 11, 2025 at 1:53 p.m.   (Real-time)

  • Last price: 167.590
  • Net change: 0.750
  • Bid price: 167.390
  • Ask price: 167.690
  • 30-day historical volatility: 24.34%
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: 85,436
Volume: 3,641
Open interest: 80,520
Volume: 521
May 23, 2025 (Weekly) 21.55 22.10 22.05 0 0 0 146.00 0.01 0.28 0.28 0 13 0
May 23, 2025 (Weekly) 19.65 20.10 20.10 0 0 0 148.00 0.01 0.32 0.32 0 0 0
May 23, 2025 (Weekly) 17.65 18.15 18.10 0 0 0 150.00 0.01 0.35 0.35 0 5 0
May 23, 2025 (Weekly) 15.70 16.20 16.15 0 0 0 152.00 0.01 0.38 0.38 0 12 0
May 23, 2025 (Weekly) 13.70 14.20 14.15 0 0 0 154.00 0.01 0.40 0.40 0 25 0
May 23, 2025 (Weekly) 11.75 12.25 12.20 0 0 0 156.00 0.05 0.43 0.43 0 15 0
May 23, 2025 (Weekly) 9.80 10.30 10.25 0 10 0 158.00 0.10 0.46 0.47 0 11 0
May 23, 2025 (Weekly) 7.85 8.30 8.30 0 75 0 160.00 0.21 0.48 0.48 0 0 0
May 23, 2025 (Weekly) 6.05 6.45 6.40 0 336 0 162.00 0.37 0.56 0.56 0 5 0
May 23, 2025 (Weekly) 5.15 5.55 5.50 0 0 0 163.00 0.45 0.60 0.60 0 3 0
May 23, 2025 (Weekly) 4.25 4.55 4.60 -0.05 330 4 164.00 0.55 0.71 0.72 -0.28 5 60
May 23, 2025 (Weekly) 3.40 3.70 3.75 0 85 0 165.00 0.72 0.88 0.88 0 0 0
May 23, 2025 (Weekly) 2.64 2.90 2.90 0 1,041 0 166.00 0.96 1.10 1.10 0 7 0
May 23, 2025 (Weekly) 1.98 2.19 2.16 0 13 0 167.00 1.24 1.40 1.41 0 8 0
May 23, 2025 (Weekly) 1.41 1.57 1.55 -0.09 1,820 15 168.00 1.63 1.80 1.81 0 0 0
May 23, 2025 (Weekly) 0.52 0.68 0.66 0 1,609 0 170.00 2.75 2.97 2.98 0 0 0
May 23, 2025 (Weekly) 0.12 0.24 0.23 0 2 0 172.00 4.25 4.70 4.75 0 0 0
May 23, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 174.00 6.25 6.60 6.65 0 0 0
May 23, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 176.00 8.15 8.60 8.65 0 0 0
May 30, 2025 (Weekly) 21.90 22.40 22.35 0 0 0 146.00 0.17 0.50 0.53 0 1 0
May 30, 2025 (Weekly) 19.95 20.40 20.40 0 0 0 148.00 0.20 0.55 0.55 0 3 0
May 30, 2025 (Weekly) 18.00 18.45 18.40 0 0 0 150.00 0.24 0.58 0.58 0 11 0
May 30, 2025 (Weekly) 16.05 16.50 16.45 0 0 0 152.00 0.28 0.61 0.61 0 0 0
May 30, 2025 (Weekly) 14.10 14.55 14.50 0 0 0 154.00 0.33 0.67 0.67 0 24 0
May 30, 2025 (Weekly) 12.20 12.60 12.60 0 0 0 156.00 0.47 0.74 0.74 0 36 0
May 30, 2025 (Weekly) 10.30 10.75 10.65 0 22 0 158.00 0.56 0.85 0.85 -0.22 12 4
May 30, 2025 (Weekly) 8.45 8.85 8.80 0 217 0 160.00 0.76 0.90 0.90 0 22 0
May 30, 2025 (Weekly) 6.70 7.05 7.05 0 81 0 162.00 0.97 1.14 1.14 0 40 0
May 30, 2025 (Weekly) 5.85 6.20 6.20 0 80 0 163.00 1.14 1.29 1.29 0 0 0
May 30, 2025 (Weekly) 5.05 5.45 5.40 0 5 0 164.00 1.31 1.48 1.47 0 30 0
May 30, 2025 (Weekly) 4.35 4.60 4.60 0.30 20 60 165.00 1.54 1.71 1.71 0 0 0
May 30, 2025 (Weekly) 3.60 3.90 3.85 0 32 0 166.00 1.81 2.00 1.99 0 0 0
May 30, 2025 (Weekly) 2.96 3.20 3.20 0 0 0 167.00 2.12 2.33 2.32 0 0 0
May 30, 2025 (Weekly) 2.35 2.57 2.54 0 135 0 168.00 2.52 2.74 2.73 0 0 0
May 30, 2025 (Weekly) 1.36 1.56 1.54 0 1,749 0 170.00 3.50 3.80 3.80 0 22 0
May 30, 2025 (Weekly) 0.69 0.87 0.86 0 2 0 172.00 4.75 5.10 5.20 0 0 0
May 30, 2025 (Weekly) 0.28 0.42 0.41 -0.08 2 10 174.00 6.30 6.80 6.80 0 0 0
May 30, 2025 (Weekly) 0.04 0.24 0.24 0 0 0 176.00 8.20 8.60 8.65 0 0 0
June 6, 2025 (Weekly) 14.35 14.70 14.65 0 0 0 154.00 0.53 0.78 0.78 0 7 0
June 6, 2025 (Weekly) 12.45 12.80 12.75 0 0 0 156.00 0.62 0.87 0.87 0 8 0
June 6, 2025 (Weekly) 10.55 10.95 10.90 0 0 0 158.00 0.80 0.96 0.96 0 0 0
June 6, 2025 (Weekly) 8.75 9.15 9.10 0 0 0 160.00 0.97 1.13 1.13 -0.28 0 3
June 6, 2025 (Weekly) 7.05 7.40 7.35 0 2 0 162.00 1.23 1.40 1.40 0 118 0
June 6, 2025 (Weekly) 6.20 6.55 6.55 0 0 0 163.00 1.38 1.56 1.56 0 0 0
June 6, 2025 (Weekly) 5.50 5.80 5.75 0 2 0 164.00 1.60 1.77 1.77 0 0 0
June 6, 2025 (Weekly) 4.70 5.00 5.00 0 10 0 165.00 1.83 2.01 2.02 0 0 0
June 6, 2025 (Weekly) 4.00 4.25 4.25 0 0 0 166.00 2.10 2.30 2.31 0 0 0
June 6, 2025 (Weekly) 3.35 3.60 3.60 0 0 0 167.00 2.44 2.65 2.65 0 0 0
June 6, 2025 (Weekly) 2.77 2.97 2.96 0 5 0 168.00 2.83 3.05 3.05 0 12 0
June 6, 2025 (Weekly) 1.74 1.95 1.93 0 0 0 170.00 3.80 4.05 4.05 0 0 0
June 6, 2025 (Weekly) 0.99 1.14 1.14 -0.11 1 44 172.00 5.05 5.30 5.35 0 0 0
June 6, 2025 (Weekly) 0.49 0.62 0.62 0.01 0 1,600 174.00 6.45 6.85 6.90 0 0 0
June 6, 2025 (Weekly) 0.15 0.36 0.36 0 0 0 176.00 8.25 8.70 8.70 0 0 0
June 13, 2025 (Weekly) 12.65 13.15 13.00 0 0 0 156.00 0.77 1.02 1.02 0 15 0
June 13, 2025 (Weekly) 10.85 11.20 11.20 0 0 0 158.00 0.97 1.10 1.10 0 0 0
June 13, 2025 (Weekly) 9.05 9.40 9.40 0 0 0 160.00 1.16 1.30 1.30 0 0 0
June 13, 2025 (Weekly) 7.35 7.75 7.65 0 0 0 162.00 1.46 1.58 1.58 0 0 0
June 13, 2025 (Weekly) 5.80 6.05 6.05 0 0 0 164.00 1.83 1.98 1.97 0 0 0
June 13, 2025 (Weekly) 4.35 4.60 4.55 0 0 0 166.00 2.36 2.53 2.52 0 0 0
June 13, 2025 (Weekly) 3.10 3.30 3.30 0 0 0 168.00 3.10 3.30 3.30 0 0 0
June 13, 2025 (Weekly) 2.07 2.24 2.22 0 12 0 170.00 4.05 4.25 4.25 0 0 0
June 13, 2025 (Weekly) 1.27 1.39 1.39 -0.08 0 30 172.00 5.25 5.45 5.45 0 0 0
June 13, 2025 (Weekly) 0.69 0.82 0.81 0.03 4 1,600 174.00 6.65 6.95 7.00 0 0 0
June 13, 2025 (Weekly) 0.33 0.43 0.43 0 0 0 176.00 8.30 8.80 8.75 0 0 0
June 27, 2025 (Weekly) 11.35 11.75 11.70 0 0 0 158.00 1.30 1.44 1.43 0 0 0
June 27, 2025 (Weekly) 9.65 9.95 9.95 0 0 0 160.00 1.54 1.69 1.68 0 0 0
June 27, 2025 (Weekly) 8.00 8.35 8.30 0 0 0 162.00 1.86 2.02 2.00 0 0 0
June 27, 2025 (Weekly) 6.45 6.70 6.65 0 0 0 164.00 2.29 2.45 2.44 0 0 0
June 27, 2025 (Weekly) 5.00 5.25 5.20 0.15 0 8 166.00 2.86 3.05 3.05 0 0 0
June 27, 2025 (Weekly) 3.75 4.00 3.95 0 0 0 168.00 3.60 3.80 3.80 0 0 0
June 27, 2025 (Weekly) 2.70 2.89 2.85 0 0 0 170.00 4.50 4.75 4.70 -0.50 0 6
June 27, 2025 (Weekly) 1.82 1.98 1.95 -0.10 0 45 172.00 5.65 5.90 5.90 0 0 0
June 27, 2025 (Weekly) 1.15 1.24 1.24 0 0 0 174.00 6.95 7.30 7.30 0 0 0
June 27, 2025 (Weekly) 0.41 0.79 0.79 0 0 0 176.00 8.30 9.25 9.25 0 0 0
May 16, 2025 59.80 61.25 61.20 0 0 0 107.00 0 0.05 0.05 0 0 0
May 16, 2025 46.80 48.25 48.20 0 0 0 120.00 0 0.50 0.50 0 18 0
May 16, 2025 41.80 43.25 43.20 0 0 0 125.00 0 0.50 0.50 0 15 0
May 16, 2025 36.80 38.25 38.20 0 0 0 130.00 0 0.50 0.50 0 28 0
May 16, 2025 31.80 33.25 33.25 0 0 0 135.00 0 0.05 0.05 0 72 0
May 16, 2025 26.80 28.25 28.25 0 0 0 140.00 0 0.50 0.50 0 90 0
May 16, 2025 21.85 23.25 23.20 0 0 0 145.00 0 0.50 0.50 0 89 0
May 16, 2025 17.65 18.00 17.90 0 20 0 150.00 0 0.26 0.26 0 552 0
May 16, 2025 12.60 13.05 13.05 0 21 0 155.00 0 0.26 0.26 0 1,100 0
May 16, 2025 11.60 12.05 12.05 0 1 0 156.00 0 0.20 0.20 -0.32 10 87
May 16, 2025 10.60 11.10 11.05 0 0 0 157.00 0.01 0.35 0.35 0 6 0
May 16, 2025 9.60 10.10 10.05 0 100 0 158.00 0.01 0.36 0.36 0 94 0
May 16, 2025 8.65 9.15 9.10 0 294 0 159.00 0.01 0.37 0.37 0 30 0
May 16, 2025 7.65 8.15 8.10 0 1,763 0 160.00 0.01 0.35 0.35 0 431 0
May 16, 2025 6.70 7.15 7.10 0 1,559 0 161.00 0.12 0.36 0.36 0 87 0
May 16, 2025 5.75 6.20 6.10 0 221 0 162.00 0.15 0.37 0.37 0 41 0
May 16, 2025 4.85 5.15 5.15 0 156 0 163.00 0.19 0.43 0.43 0 126 0
May 16, 2025 3.90 4.30 4.20 0 2,348 0 164.00 0.27 0.47 0.49 -0.24 99 1
May 16, 2025 3.05 3.30 3.25 0 3,406 0 165.00 0.40 0.54 0.55 -0.29 467 120
May 16, 2025 2.18 2.43 2.46 0 1,685 0 166.00 0.56 0.72 0.72 0 127 0
May 16, 2025 1.47 1.69 1.66 0.02 4,116 10 167.00 0.82 1.00 1.00 -0.38 216 30
May 16, 2025 0.89 1.09 1.07 0.05 2,650 65 168.00 1.21 1.41 1.41 0 131 0
May 16, 2025 0.45 0.63 0.61 -0.02 97 1 169.00 1.76 1.98 1.98 0 12 0
May 16, 2025 0.16 0.29 0.28 0 1,063 0 170.00 2.42 2.73 2.76 0 810 0
May 16, 2025 0.02 0.20 0.20 0 201 0 171.00 3.25 3.70 3.70 0 0 0
May 16, 2025 0.01 0.17 0.17 0 88 0 172.00 4.20 4.60 4.65 0 6 0
May 16, 2025 0.01 0.15 0.15 0 18 0 173.00 5.25 5.60 5.65 0 0 0
May 16, 2025 0.02 0.14 0.14 0 35 0 174.00 6.25 6.60 6.65 0 0 0
May 16, 2025 0 0.16 0.16 0 355 0 175.00 7.15 7.60 7.65 0 51 0
May 16, 2025 0 0.14 0.14 0 108 0 180.00 12.20 12.65 12.65 0 74 0
May 16, 2025 0 0.14 0.14 0 176 0 185.00 17.20 17.60 17.65 0 107 0
May 16, 2025 0 0.18 0.18 0 112 0 190.00 22.15 22.60 22.65 0 0 0
May 16, 2025 0 0.14 0.14 0 61 0 195.00 27.15 27.60 27.65 0 0 0
May 16, 2025 0 0.50 0.50 0 200 0 200.00 32.05 33.25 33.25 0 0 0
May 16, 2025 0 0.50 0.50 0 150 0 205.00 37.05 38.25 38.25 0 0 0
May 16, 2025 0 0.50 0.50 0 72 0 210.00 42.05 43.30 43.30 0 0 0
May 16, 2025 0 0.50 0.50 0 200 0 215.00 47.05 48.35 48.35 0 0 0
June 20, 2025 47.60 48.45 48.45 0 0 0 120.00 0.15 0.35 0.35 0 234 0
June 20, 2025 42.70 43.60 43.55 0 0 0 125.00 0.10 0.50 0.49 0 66 0
June 20, 2025 38.00 38.75 38.70 0 0 0 130.00 0.28 0.50 0.50 -0.22 146 15
June 20, 2025 33.20 33.85 33.85 0 3 0 135.00 0.27 0.61 0.61 0 54 0
June 20, 2025 28.30 28.85 28.80 0 65 0 140.00 0.38 0.70 0.70 0 161 0
June 20, 2025 23.45 23.95 23.90 0 0 0 145.00 0.48 0.80 0.80 0 77 0
June 20, 2025 18.65 19.05 19.00 0 360 0 150.00 0.70 0.87 0.86 0 210 0
June 20, 2025 13.85 14.35 14.15 0 104 0 155.00 0.87 1.13 1.13 -0.06 137 50
June 20, 2025 12.95 13.25 13.25 0 60 0 156.00 0.99 1.11 1.11 -0.17 19 4
June 20, 2025 12.00 12.35 12.35 0 20 0 157.00 1.06 1.17 1.17 0 0 0
June 20, 2025 11.15 11.50 11.50 0.25 208 5 158.00 1.15 1.27 1.26 0 35 0
June 20, 2025 10.25 10.55 10.55 0 33 0 159.00 1.25 1.38 1.38 0 27 0
June 20, 2025 9.45 9.65 9.65 0 455 0 160.00 1.37 1.49 1.49 0 103 0
June 20, 2025 8.50 8.85 8.80 0 41 0 161.00 1.51 1.64 1.64 0 26 0
June 20, 2025 7.70 8.00 7.95 0 60 0 162.00 1.68 1.82 1.81 0 106 0
June 20, 2025 6.90 7.20 7.15 0 180 0 163.00 1.88 2.02 2.01 0 202 0
June 20, 2025 6.15 6.40 6.35 0 13 0 164.00 2.08 2.23 2.22 -0.39 1 20
June 20, 2025 5.40 5.65 5.60 0 333 0 165.00 2.33 2.48 2.48 0 363 0
June 20, 2025 4.70 4.95 4.90 0 51 0 166.00 2.62 2.78 2.77 -0.31 461 20
June 20, 2025 4.05 4.25 4.25 0.25 3 2 167.00 2.98 3.15 3.15 0 0 0
June 20, 2025 3.45 3.65 3.60 0 76 0 168.00 3.35 3.55 3.50 0 70 0
June 20, 2025 2.37 2.52 2.49 0.17 602 5 170.00 4.25 4.45 4.45 0 1,102 0
June 20, 2025 1.51 1.66 1.64 -0.07 2,364 43 172.00 5.45 5.60 5.65 -0.65 12 4
June 20, 2025 0.60 0.76 0.74 0.05 240 5 175.00 7.55 7.95 7.95 0 59 0
June 20, 2025 0.01 0.13 0.12 0 419 0 180.00 12.20 12.65 12.65 0 12 0
June 20, 2025 0 0.14 0.14 0 61 0 185.00 17.15 17.60 17.65 0 0 0
June 20, 2025 0 0.13 0.13 0 141 0 190.00 22.15 22.60 22.65 0 0 0
June 20, 2025 0 0.39 0.39 0 21 0 195.00 27.20 28.05 28.05 0 0 0
June 20, 2025 0 0.39 0.39 0 160 0 200.00 32.10 33.05 33.05 0 0 0
June 20, 2025 0 0.39 0.39 0 50 0 205.00 37.10 38.05 38.05 0 0 0
June 20, 2025 0 0.39 0.39 0 0 0 210.00 42.10 43.05 43.05 0 0 0
June 20, 2025 0 0.06 0.06 0 24 0 215.00 47.15 48.05 48.05 0 0 0
July 18, 2025 48.00 49.10 49.10 0 0 0 120.00 0.30 0.50 0.50 0 121 0
July 18, 2025 43.20 44.25 44.20 0 0 0 125.00 0.44 0.71 0.71 0 64 0
July 18, 2025 38.65 39.25 39.20 0 0 0 130.00 0.42 0.70 0.70 0 7 0
July 18, 2025 33.45 34.45 34.45 0 0 0 135.00 0.52 0.80 0.80 0 48 0
July 18, 2025 28.85 29.45 29.40 0 0 0 140.00 0.70 0.96 0.95 0 98 0
July 18, 2025 24.05 24.60 24.55 0 0 0 145.00 0.81 1.10 1.09 0 2,063 0
July 18, 2025 19.25 19.75 19.75 0 18 0 150.00 1.02 1.28 1.28 0 85 0
July 18, 2025 14.65 15.15 15.10 0 153 0 155.00 1.47 1.59 1.57 -0.21 1,100 6
July 18, 2025 13.75 14.25 14.20 0 175 0 156.00 1.54 1.68 1.66 0 1,031 0
July 18, 2025 12.10 12.50 12.45 0 90 0 158.00 1.77 1.91 1.90 0 44 0
July 18, 2025 10.45 10.75 10.75 0 183 0 160.00 2.06 2.20 2.18 0 2,560 0
July 18, 2025 8.80 9.10 9.05 0 23 0 162.00 2.44 2.58 2.56 0 0 0
July 18, 2025 8.05 8.30 8.25 0 0 0 163.00 2.65 2.81 2.79 0 0 0
July 18, 2025 7.30 7.55 7.50 0 10 0 164.00 2.90 3.05 3.05 0 12 0
July 18, 2025 6.60 6.85 6.80 0 102 0 165.00 3.15 3.35 3.35 0 15 0
July 18, 2025 5.90 6.15 6.10 0 0 0 166.00 3.45 3.70 3.65 0 0 0
July 18, 2025 5.25 5.50 5.45 0 0 0 167.00 3.80 4.05 4.00 0 0 0
July 18, 2025 4.60 4.90 4.85 0 10 0 168.00 4.20 4.45 4.40 0 0 0
July 18, 2025 3.50 3.75 3.70 0 234 0 170.00 5.10 5.35 5.30 0 206 0
July 18, 2025 1.47 1.64 1.63 0 119 3 175.00 8.15 8.35 8.40 -0.80 33 4
July 18, 2025 0.45 0.56 0.56 0 31 4 180.00 12.20 12.70 12.80 0 0 0
July 18, 2025 0.01 0.24 0.24 0 49 0 185.00 17.20 17.60 17.70 0 0 0
July 18, 2025 0 0.15 0.15 0 10 0 190.00 22.20 22.60 22.70 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 195.00 27.20 27.60 27.70 0 0 0
July 18, 2025 0 0.14 0.14 0 1 0 200.00 32.05 33.05 33.05 0 0 0
July 18, 2025 0 0.14 0.14 0 50 0 205.00 37.05 38.05 38.05 0 0 0
July 18, 2025 0 0.18 0.18 0 1 0 210.00 42.05 43.05 43.05 0 0 0
July 18, 2025 0 0.06 0.06 0 7 0 215.00 47.05 48.10 48.10 0 0 0
August 15, 2025 48.25 49.40 49.40 0 0 0 120.00 0.52 0.82 0.82 0 192 0
August 15, 2025 43.30 44.50 44.50 0 0 0 125.00 0.62 0.92 0.92 0 0 0
August 15, 2025 38.70 39.35 39.30 0 0 0 130.00 0.70 1.03 1.03 0 30 0
August 15, 2025 33.65 34.45 34.40 0 0 0 135.00 0.77 1.16 1.16 0 20 0
August 15, 2025 28.80 29.55 29.50 0 0 0 140.00 0.89 1.29 1.30 0 9 0
August 15, 2025 24.00 24.75 24.70 0 0 0 145.00 1.16 1.49 1.47 0 62 0
August 15, 2025 19.30 20.05 20.00 0 10 0 150.00 1.54 1.71 1.70 0 37 0
August 15, 2025 14.80 15.45 15.40 0 50 0 155.00 2.06 2.24 2.22 0 28 0
August 15, 2025 14.05 14.45 14.40 0 0 0 156.00 2.20 2.38 2.36 0 190 0
August 15, 2025 12.35 12.75 12.70 0 12 0 158.00 2.51 2.71 2.68 0 0 0
August 15, 2025 10.65 11.10 11.05 0 32 0 160.00 2.91 3.10 3.10 0 80 0
August 15, 2025 9.15 9.45 9.40 0 13 2 162.00 3.35 3.60 3.60 0 10 0
August 15, 2025 8.45 8.70 8.65 0 0 0 163.00 3.65 3.90 3.85 0 0 0
August 15, 2025 7.65 7.95 7.90 0 0 0 164.00 3.95 4.20 4.15 0 1 0
August 15, 2025 6.95 7.25 7.20 0 41 0 165.00 4.25 4.55 4.50 -0.50 34 15
August 15, 2025 6.35 6.60 6.55 0 0 0 166.00 4.60 4.90 4.90 0 0 0
August 15, 2025 5.70 5.95 5.90 0 0 0 167.00 5.05 5.30 5.30 0 0 0
August 15, 2025 5.10 5.35 5.35 0.05 3 1 168.00 5.45 5.75 5.70 0 0 0
August 15, 2025 4.00 4.25 4.20 0 151 0 170.00 6.45 6.70 6.65 0 36 0
August 15, 2025 1.89 2.10 2.10 0 61 0 175.00 9.45 9.75 9.75 0 0 0
August 15, 2025 0.72 0.88 0.86 0 58 0 180.00 13.15 13.85 13.85 0 10 0
August 15, 2025 0.14 0.37 0.36 0 0 0 185.00 17.60 18.40 18.40 0 0 0
August 15, 2025 0.01 0.19 0.19 0 0 0 190.00 22.50 23.15 23.15 0 0 0
August 15, 2025 0 0.15 0.15 0 0 0 195.00 27.50 28.10 28.10 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 200.00 32.45 33.50 33.50 0 0 0
August 15, 2025 0 0.14 0.14 0 0 0 205.00 37.40 38.45 38.45 0 0 0
September 19, 2025 48.30 49.70 49.65 0 0 0 120.00 0.83 1.09 1.09 0 38 0
September 19, 2025 43.45 44.75 44.70 0 2 0 125.00 0.87 1.10 1.10 0 20 0
September 19, 2025 38.50 39.80 39.75 0 10 0 130.00 1.01 1.27 1.26 0 246 0
September 19, 2025 33.85 34.70 34.70 0 0 0 135.00 1.04 1.49 1.49 0 20 0
September 19, 2025 29.00 29.90 29.85 0 0 0 140.00 1.30 1.64 1.62 0 49 0
September 19, 2025 24.30 25.15 25.15 0 0 0 145.00 1.64 1.86 1.85 -0.17 10 2
September 19, 2025 19.85 20.50 20.45 0 54 0 150.00 2.06 2.23 2.20 0 115 0
September 19, 2025 15.60 16.00 15.95 0 62 0 155.00 2.73 2.89 2.87 0 85 0
September 19, 2025 11.50 11.80 11.75 0 682 0 160.00 3.70 3.90 3.85 0 162 0
September 19, 2025 7.95 8.25 8.20 0 66 0 165.00 5.15 5.40 5.35 0 10 0
September 19, 2025 5.00 5.30 5.25 0 247 0 170.00 7.30 7.55 7.50 0 250 0
September 19, 2025 2.85 3.05 3.05 -0.04 286 12 175.00 10.15 10.45 10.40 0 0 0
September 19, 2025 1.40 1.58 1.56 0 890 0 180.00 13.70 14.15 14.15 0 14 0
September 19, 2025 0.58 0.72 0.73 0 233 0 185.00 17.80 18.65 18.65 0 0 0
September 19, 2025 0.12 0.32 0.31 0 216 0 190.00 22.75 23.30 23.30 0 41 0
September 19, 2025 0.01 0.19 0.19 0 0 0 195.00 27.50 28.15 28.15 0 0 0
September 19, 2025 0.01 0.11 0.11 0 115 0 200.00 32.35 33.45 33.45 0 0 0
September 19, 2025 0 0.14 0.14 0 22 0 210.00 42.25 43.35 43.35 0 0 0
October 17, 2025 43.60 44.90 44.85 0 0 0 125.00 0.99 1.20 1.20 0 10 0
October 17, 2025 38.80 39.80 39.75 0 0 0 130.00 1.08 1.40 1.40 0 1 0
October 17, 2025 34.10 34.95 34.95 0 0 0 135.00 1.30 1.60 1.60 0 0 0
October 17, 2025 29.25 30.20 30.10 0 0 0 140.00 1.53 1.90 1.88 0 2 0
October 17, 2025 24.85 25.55 25.45 0 0 0 145.00 1.94 2.14 2.16 0 2 0
October 17, 2025 20.35 20.95 20.95 0 0 0 150.00 2.43 2.62 2.59 0 7 0
October 17, 2025 16.05 16.55 16.50 0 1,000 0 155.00 3.15 3.35 3.30 0 10 0
October 17, 2025 12.15 12.50 12.45 0 12 0 160.00 4.15 4.40 4.35 0 3 0
October 17, 2025 8.70 9.00 8.95 0 2 0 165.00 5.65 5.90 5.90 0 0 0
October 17, 2025 5.75 6.05 6.00 0 211 0 170.00 7.75 8.05 8.05 0 1 0
October 17, 2025 3.50 3.80 3.75 0 78 0 175.00 10.60 10.90 10.85 0 1 0
October 17, 2025 1.92 2.14 2.11 0 57 0 180.00 14.05 14.45 14.45 0 0 0
October 17, 2025 0.93 1.10 1.08 -0.08 2 4 185.00 17.95 18.85 18.90 0 0 0
October 17, 2025 0.31 0.57 0.56 0 0 0 190.00 22.55 23.45 23.50 0 0 0
October 17, 2025 0.01 0.31 0.30 0 0 0 195.00 27.50 28.20 28.20 0 0 0
October 17, 2025 0.01 0.18 0.18 0 0 0 200.00 32.50 33.15 33.15 0 0 0
December 19, 2025 58.20 59.75 59.70 0 0 0 110.00 1.10 1.44 1.44 0 62 0
December 19, 2025 48.40 49.95 49.95 0 0 0 120.00 1.25 1.73 1.71 0 3 0
December 19, 2025 38.90 40.00 39.95 0 0 0 130.00 1.65 2.00 2.00 0 91 0
December 19, 2025 29.20 30.75 30.75 0 2 0 140.00 2.31 2.51 2.48 0 125 0
December 19, 2025 20.90 21.40 21.35 0 35 0 150.00 3.50 3.70 3.65 0 127 0
December 19, 2025 13.00 13.35 13.30 0 91 0 160.00 5.60 6.15 6.15 -0.40 98 5
December 19, 2025 6.85 7.20 7.15 0 42 0 170.00 9.45 9.80 9.75 0 95 0
December 19, 2025 2.73 2.99 2.98 0 310 0 180.00 15.45 15.90 15.85 0 1,516 0
December 19, 2025 0.90 1.03 1.01 0 129 0 190.00 23.45 24.20 24.20 0 17 0
December 19, 2025 0.11 0.29 0.29 0 56 0 200.00 32.50 33.95 33.95 0 15 0
December 19, 2025 0 0.17 0.16 0 5 0 210.00 42.30 43.75 43.75 0 0 0
January 16, 2026 87.60 90.25 90.25 0 2 0 80.00 0.49 0.65 0.65 -0.19 1,753 3
January 16, 2026 78.15 79.15 79.15 0 0 0 90.00 0.77 1.02 1.02 0 871 0
January 16, 2026 68.40 69.40 69.40 0 7 0 100.00 1.00 1.25 1.25 0 484 0
January 16, 2026 58.65 59.60 59.60 0 1,002 0 110.00 1.15 1.50 1.50 0 3,225 0
January 16, 2026 53.70 54.75 54.70 0 10 0 115.00 1.20 1.50 1.50 0 3,809 0
January 16, 2026 48.70 49.40 49.40 0 7,293 0 120.00 1.31 1.70 1.70 0 4,966 0
January 16, 2026 39.20 40.25 40.25 0.10 6,410 3 130.00 1.79 2.20 2.20 0 8,356 0
January 16, 2026 29.65 30.80 30.75 0 3,169 0 140.00 2.49 2.99 2.99 0 2,268 0
January 16, 2026 25.20 26.30 26.30 0 1,949 0 145.00 3.00 3.60 3.60 0 1,857 0
January 16, 2026 21.20 21.95 21.95 0 1,960 0 150.00 3.75 4.25 4.25 0 1,950 0
January 16, 2026 13.30 14.25 14.25 0 288 0 160.00 6.00 6.70 6.70 0 2,612 0
January 16, 2026 10.05 10.80 10.80 0 237 0 165.00 7.65 8.40 8.40 0 62 0
January 16, 2026 7.20 7.95 7.95 0 205 0 170.00 9.65 10.55 10.55 0 73 0
January 16, 2026 4.90 5.45 5.45 -0.15 2,659 60 175.00 12.40 13.40 13.40 0 4 0
January 16, 2026 3.05 3.85 3.85 0 1,996 0 180.00 15.55 16.75 16.75 0 42 0
January 16, 2026 0.25 0.62 0.62 0 637 0 200.00 32.50 33.50 33.50 0 0 0
January 16, 2026 0 0.50 0.50 0 10 0 300.00 131.95 133.25 133.25 0 0 0
March 20, 2026 48.75 50.00 49.95 0 0 0 120.00 1.76 2.25 2.23 -0.30 94 30
March 20, 2026 39.25 40.30 40.25 0 7 0 130.00 2.25 2.72 2.70 0 31 0
March 20, 2026 29.95 31.05 31.00 0 5 0 140.00 3.10 3.50 3.45 0 30 0
March 20, 2026 21.65 22.30 22.25 0 6 0 150.00 4.60 5.00 4.95 0 2 0
March 20, 2026 14.20 14.70 14.60 0 49 0 160.00 7.10 7.50 7.45 0 0 0
March 20, 2026 8.20 8.70 8.65 0 3 0 170.00 11.10 11.55 11.55 0 0 0
March 20, 2026 4.05 4.40 4.40 0 2 0 180.00 16.95 17.45 17.40 0 0 0
March 20, 2026 1.71 1.93 1.90 0 145 0 190.00 24.10 25.25 25.25 0 0 0
March 20, 2026 0.50 0.87 0.86 0 50 0 200.00 32.80 33.95 34.00 0 5 0
January 15, 2027 68.10 69.70 69.70 0 15 0 100.00 2.13 2.69 2.67 -0.33 5,099 30
January 15, 2027 49.00 50.65 50.60 0 93 0 120.00 3.15 3.85 3.85 0 9,000 0
January 15, 2027 31.45 32.40 32.35 0 450 0 140.00 5.80 6.45 6.40 0 106 0
January 15, 2027 23.70 24.70 24.65 0 170 0 150.00 7.85 8.65 8.60 -0.65 31 2
January 15, 2027 17.00 17.95 17.90 0 306 0 160.00 11.00 11.80 11.75 0 90 0
January 15, 2027 14.10 15.05 14.95 0 4,011 0 165.00 12.95 13.80 13.75 0 10,023 0
January 15, 2027 11.50 12.45 12.40 0 89 0 170.00 15.40 16.30 16.25 0 1,980 0
January 15, 2027 9.20 10.10 10.10 0 2,028 0 175.00 17.95 18.80 18.80 0 485 0
January 15, 2027 7.25 8.10 8.10 0 8,085 0 180.00 20.85 21.70 21.70 0 689 0
January 15, 2027 2.21 2.45 2.45 0 329 0 200.00 34.35 36.00 36.00 0 9 0
January 15, 2027 0 0.76 0.76 0 20 0 300.00 131.60 133.20 133.30 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.