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

PD – Precision Drilling Corporation

Last update: May 13, 2026 at 2:37 p.m.   (Real-time)

  • Last price: 127.330
  • Net change: -0.270
  • Bid price: 127.200
  • Ask price: 127.570
  • 30-day historical volatility: 51.14%
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: 2,075
Volume: 10
Open interest: 2,004
Volume: 0
May 15, 2026 54.80 55.95 56.05 0 0 0 72.00 0 0.49 0.49 0 0 0
May 15, 2026 52.80 53.95 54.00 0 0 0 74.00 0 0.49 0.49 0 0 0
May 15, 2026 50.80 52.00 52.00 0 0 0 76.00 0 0.49 0.49 0 0 0
May 15, 2026 48.80 50.00 50.00 0 0 0 78.00 0 0.49 0.49 0 0 0
May 15, 2026 46.80 48.00 48.00 0 0 0 80.00 0 0.49 0.49 0 2 0
May 15, 2026 44.80 46.00 46.00 0 0 0 82.00 0 0.49 0.49 0 2 0
May 15, 2026 42.90 44.00 44.00 0 0 0 84.00 0 0.49 0.49 0 0 0
May 15, 2026 40.85 42.00 42.00 0 0 0 86.00 0 0.49 0.49 0 17 0
May 15, 2026 38.80 40.00 40.05 0 0 0 88.00 0 0.49 0.49 0 0 0
May 15, 2026 36.80 38.00 38.05 0 0 0 90.00 0 0.49 0.49 0 0 0
May 15, 2026 34.80 36.00 36.00 0 0 0 92.00 0 0.49 0.49 0 0 0
May 15, 2026 32.80 34.00 34.00 0 5 0 94.00 0 0.49 0.49 0 0 0
May 15, 2026 30.90 32.00 32.00 0 0 0 96.00 0 0.49 0.49 0 0 0
May 15, 2026 28.90 30.00 30.00 0 19 0 98.00 0 0.49 0.49 0 0 0
May 15, 2026 26.90 28.00 28.05 0 0 0 100.00 0 0.49 0.49 0 45 0
May 15, 2026 21.85 23.00 23.05 0 0 0 105.00 0 0.49 0.49 0 13 0
May 15, 2026 16.90 18.05 18.10 0 11 0 110.00 0 0.49 0.49 0 31 0
May 15, 2026 11.95 13.10 13.20 0 20 0 115.00 0 0.49 0.49 0 40 0
May 15, 2026 7.15 8.25 8.35 0 14 0 120.00 0.12 0.49 0.60 0 14 0
May 15, 2026 2.90 3.60 4.10 0 11 0 125.00 0.70 1.15 1.30 0 10 0
May 15, 2026 0.41 0.90 1.20 0 8 0 130.00 2.90 3.70 3.75 0 0 0
May 15, 2026 0.02 0.49 0.49 0 10 0 135.00 7.15 8.25 8.15 0 30 0
May 15, 2026 0 0.49 0.49 0 12 0 140.00 12.05 13.15 13.05 0 0 0
May 15, 2026 0 0.49 0.49 0 2 0 145.00 17.05 18.20 18.05 0 0 0
May 15, 2026 0 0.49 0.49 0 0 0 150.00 22.05 23.20 23.50 0 0 0
May 15, 2026 0 0.49 0.49 0 175 0 155.00 27.05 28.20 28.55 0 0 0
May 15, 2026 0 0.49 0.49 0 31 0 160.00 32.05 33.20 33.55 0 0 0
June 19, 2026 77.00 78.10 78.20 0 0 0 50.00 0 0.37 0.49 0 31 0
June 19, 2026 72.05 73.10 73.20 0 0 0 55.00 0 0.37 0.49 0 32 0
June 19, 2026 67.10 68.15 68.20 0 0 0 60.00 0 0.37 0.49 0 2 0
June 19, 2026 62.10 63.15 63.25 0 2 0 65.00 0 0.37 0.49 0 0 0
June 19, 2026 57.20 58.15 58.30 0 1 0 70.00 0 0.37 0.49 0 20 0
June 19, 2026 52.25 53.25 53.40 0 4 0 75.00 0 0.39 0.44 0 5 0
June 19, 2026 47.30 48.35 48.45 0 15 0 80.00 0.02 0.42 0.49 0 1 0
June 19, 2026 43.35 44.40 44.60 0 0 0 84.00 0.11 0.50 0.55 0 0 0
June 19, 2026 42.40 43.40 43.60 0 0 0 85.00 0.11 0.55 0.55 0 0 0
June 19, 2026 41.40 42.45 42.65 0 0 0 86.00 0.11 0.55 0.55 0 0 0
June 19, 2026 39.45 40.40 40.70 0 0 0 88.00 0.16 0.55 0.60 0 10 0
June 19, 2026 37.50 38.50 38.70 0 22 0 90.00 0.21 0.60 0.65 0 15 0
June 19, 2026 35.50 36.55 36.70 0 0 0 92.00 0.23 0.65 0.65 0 0 0
June 19, 2026 33.55 34.65 34.80 0 0 0 94.00 0.31 0.70 0.70 0 10 0
June 19, 2026 32.65 33.65 33.85 0 0 0 95.00 0.31 0.70 0.75 0 2 0
June 19, 2026 31.65 32.70 32.85 0 0 0 96.00 0.36 0.75 0.75 0 0 0
June 19, 2026 29.75 30.85 30.95 0 57 0 98.00 0.41 0.80 0.85 0 22 0
June 19, 2026 27.80 28.95 29.05 0 30 0 100.00 0.65 0.90 0.90 0 70 0
June 19, 2026 23.05 24.15 24.30 0 0 0 105.00 0.80 1.15 1.20 0 109 0
June 19, 2026 18.55 19.55 19.65 0 10 0 110.00 1.20 1.60 1.60 0 820 0
June 19, 2026 14.20 15.30 15.45 0 0 0 115.00 1.90 2.20 2.20 0 3 0
June 19, 2026 10.35 11.20 11.45 0 104 0 120.00 2.95 3.50 3.50 0 15 0
June 19, 2026 7.20 7.90 8.10 0 2 0 125.00 4.60 5.10 5.10 0 0 0
June 19, 2026 4.55 5.10 5.30 0 90 0 130.00 6.85 7.50 7.50 0 0 0
June 19, 2026 2.65 3.15 3.30 0 295 0 135.00 9.90 10.55 10.60 0 0 0
June 19, 2026 1.35 1.80 1.90 0 51 0 140.00 13.40 14.50 14.40 0 0 0
June 19, 2026 0.60 1.00 1.10 0 16 0 145.00 17.70 19.00 18.95 0 0 0
June 19, 2026 0.21 0.60 0.60 0 0 0 150.00 22.30 23.60 23.95 0 0 0
June 19, 2026 0.05 0.49 0.49 0 0 0 155.00 27.10 28.40 28.80 0 0 0
June 19, 2026 0.01 0.49 0.49 0 75 0 160.00 32.05 33.30 33.75 0 0 0
July 17, 2026 36.05 37.20 37.25 0 0 0 92.00 0.65 1.05 1.05 0 0 0
July 17, 2026 34.15 35.30 35.35 0 1 0 94.00 0.85 1.05 1.10 0 2 0
July 17, 2026 32.35 33.40 33.45 0 15 0 96.00 0.95 1.25 1.25 0 0 0
July 17, 2026 30.40 31.55 31.55 0 0 0 98.00 1.10 1.35 1.35 0 10 0
July 17, 2026 28.60 29.70 29.75 0 0 0 100.00 1.10 1.50 1.50 0 90 0
July 17, 2026 24.10 25.15 25.30 0 0 0 105.00 1.65 1.95 2.00 0 30 0
July 17, 2026 19.80 20.85 20.95 0 1 0 110.00 2.30 2.65 2.65 0 20 0
July 17, 2026 15.70 16.80 16.85 0 0 0 115.00 3.15 3.65 3.70 0 0 0
July 17, 2026 12.20 13.10 13.25 0 26 0 120.00 4.45 5.05 5.05 0 30 0
July 17, 2026 8.95 9.80 10.05 0 0 0 125.00 6.05 6.95 6.95 0 0 0
July 17, 2026 6.25 7.20 7.30 0 30 0 130.00 8.45 9.35 9.25 0 0 0
July 17, 2026 4.30 5.00 5.25 0 4 0 135.00 11.30 12.25 12.20 0 0 0
July 17, 2026 2.80 3.40 3.60 0 9 0 140.00 14.80 15.80 15.60 0 0 0
July 17, 2026 1.80 2.20 2.35 0 2 0 145.00 18.65 19.70 19.50 0 0 0
July 17, 2026 0.95 1.40 1.55 0 0 0 150.00 22.90 24.30 23.85 0 0 0
July 17, 2026 0.65 0.90 0.95 0 0 0 155.00 27.40 28.85 29.15 0 0 0
July 17, 2026 0.30 0.55 0.65 0 7 0 160.00 32.20 33.55 33.95 0 0 0
August 21, 2026 31.50 32.75 32.85 0 0 0 98.00 1.90 2.30 2.25 0 0 0
August 21, 2026 29.70 31.00 31.10 0 0 0 100.00 2.15 2.50 2.50 0 3 0
August 21, 2026 25.50 26.75 26.80 0 0 0 105.00 2.75 3.25 3.30 0 1 0
August 21, 2026 21.50 22.75 22.75 0 1 0 110.00 3.85 4.25 4.25 0 0 0
August 21, 2026 17.70 19.00 19.00 0 1 0 115.00 4.95 5.55 5.45 0 0 0
August 21, 2026 14.30 15.40 15.55 0 6 0 120.00 6.50 7.25 7.25 0 0 0
August 21, 2026 11.25 12.50 12.55 0 28 0 125.00 8.45 9.25 9.15 0 0 0
August 21, 2026 8.75 9.70 9.90 0 2 0 130.00 10.75 11.60 11.55 0 0 0
August 21, 2026 6.55 7.55 7.70 0 12 0 135.00 13.75 14.45 14.40 0 0 0
August 21, 2026 5.05 5.70 5.85 0 11 0 140.00 16.55 17.70 17.65 0 0 0
August 21, 2026 3.65 4.20 4.35 0 19 0 145.00 20.15 21.45 21.25 0 0 0
August 21, 2026 2.55 3.15 3.20 0 25 0 150.00 24.10 25.40 25.20 0 0 0
August 21, 2026 1.75 2.15 2.35 0 10 0 155.00 28.25 29.55 29.35 0 0 0
August 21, 2026 1.20 1.60 1.65 0 0 0 160.00 32.90 34.30 34.55 0 0 0
September 18, 2026 67.65 69.05 69.10 0 0 0 60.00 0.31 0.70 0.65 0 275 0
September 18, 2026 62.80 64.20 64.30 0 0 0 65.00 0.50 0.85 0.90 0 25 0
September 18, 2026 58.05 59.45 59.50 0 0 0 70.00 0.65 1.00 1.05 0 0 0
September 18, 2026 53.20 54.65 54.70 0 10 0 75.00 0.80 1.15 1.20 0 0 0
September 18, 2026 48.55 49.95 49.95 0 15 0 80.00 1.10 1.35 1.45 0 30 0
September 18, 2026 43.95 45.30 45.30 0 25 0 85.00 1.30 1.70 1.70 0 15 0
September 18, 2026 39.30 40.65 40.70 0 4 0 90.00 1.70 2.05 2.05 0 21 0
September 18, 2026 34.80 36.00 36.15 0 1 0 95.00 2.20 2.60 2.50 0 2 0
September 18, 2026 32.20 33.55 33.65 0 0 0 98.00 2.50 3.00 2.95 0 0 0
September 18, 2026 30.50 31.85 31.85 0 0 0 100.00 2.70 3.25 3.25 0 3 0
September 18, 2026 26.40 27.75 27.75 0 0 0 105.00 3.65 4.15 4.10 0 0 0
September 18, 2026 22.50 23.80 23.85 0 5 0 110.00 4.55 5.25 5.20 0 0 0
September 18, 2026 18.85 20.15 20.40 0 0 0 115.00 5.95 6.75 6.65 0 1 0
September 18, 2026 15.65 16.70 17.00 0 40 0 120.00 7.60 8.45 8.35 0 10 0
September 18, 2026 12.65 13.60 14.10 0 2 0 125.00 9.65 10.40 10.40 0 1 0
September 18, 2026 10.10 11.00 11.45 0 0 0 130.00 12.00 13.10 13.05 0 0 0
September 18, 2026 7.90 8.80 9.20 0 16 0 135.00 14.80 15.85 15.75 0 0 0
September 18, 2026 6.10 7.15 7.35 0 2 0 140.00 17.55 19.05 18.95 0 0 0
September 18, 2026 4.80 5.50 5.70 0 0 0 145.00 21.30 22.45 22.30 0 0 0
September 18, 2026 3.50 4.20 4.45 0 21 0 150.00 24.85 26.25 26.15 0 0 0
September 18, 2026 2.50 3.20 3.35 0 25 0 155.00 28.95 30.30 30.10 0 0 0
September 18, 2026 1.80 2.30 2.50 0 43 0 160.00 33.40 34.60 34.40 0 0 0
September 18, 2026 0.50 1.10 0.80 0 250 0 180.00 51.95 53.65 53.95 0 0 0
October 16, 2026 32.90 34.85 35.20 0 5 0 98.00 3.10 3.60 3.65 0 0 0
October 16, 2026 31.25 32.85 33.55 0 1 0 100.00 3.50 3.95 3.95 0 0 0
October 16, 2026 27.20 28.60 29.55 0 0 0 105.00 4.40 4.95 4.90 0 1 0
October 16, 2026 23.40 24.70 25.80 0 0 0 110.00 5.50 6.25 6.25 0 0 0
October 16, 2026 19.95 21.75 21.70 0 0 0 115.00 6.95 7.75 7.60 0 0 0
October 16, 2026 16.95 18.45 18.60 0 0 0 120.00 8.70 9.45 9.35 0 0 0
October 16, 2026 14.05 15.05 15.65 0 0 0 125.00 10.75 11.95 12.00 0 0 0
October 16, 2026 11.45 12.50 13.15 0 0 0 130.00 13.10 14.35 14.15 0 0 0
October 16, 2026 9.35 10.35 10.55 0 0 0 135.00 15.90 17.05 16.95 0 0 0
October 16, 2026 7.45 8.45 8.60 0 3 0 140.00 18.55 20.10 20.15 0 0 0
October 16, 2026 5.85 6.60 6.95 0 0 0 145.00 22.05 23.55 23.95 0 0 0
October 16, 2026 4.70 5.25 5.55 0 0 0 150.00 25.65 27.25 27.65 0 0 0
October 16, 2026 3.55 4.10 4.45 0 0 0 155.00 29.60 31.25 31.55 0 0 0
October 16, 2026 2.70 3.30 3.50 0 0 0 160.00 33.75 35.55 35.65 0 0 0
November 20, 2026 25.00 27.20 0 0 0 0 110.00 6.60 7.60 0 0 0 0
November 20, 2026 21.50 23.75 0 0 0 0 115.00 8.10 9.10 0 0 0 0
November 20, 2026 18.35 20.30 0 0 0 0 120.00 10.00 10.90 0 0 0 0
November 20, 2026 15.45 16.90 0 0 0 0 125.00 11.90 13.40 0 0 0 0
November 20, 2026 12.95 14.40 0 0 0 0 130.00 14.40 15.80 0 0 0 0
November 20, 2026 10.75 12.20 0 0 0 0 135.00 17.10 18.55 0 0 0 0
November 20, 2026 9.20 10.00 0 0 0 0 140.00 20.10 21.65 0 0 0 0
November 20, 2026 7.50 8.40 0 0 0 0 145.00 22.85 25.00 0 0 0 0
November 20, 2026 6.10 7.00 0 0 0 0 150.00 26.45 28.60 0 0 0 0
December 18, 2026 59.15 60.80 60.85 0 0 0 70.00 1.35 1.70 1.75 0 2 0
December 18, 2026 50.10 51.70 51.95 0 0 0 80.00 2.10 2.50 2.50 0 10 0
December 18, 2026 45.70 47.35 47.30 0 1 0 85.00 2.50 3.15 3.10 0 0 0
December 18, 2026 41.35 43.05 43.00 0 0 0 90.00 3.15 3.75 3.75 0 23 0
December 18, 2026 37.25 38.95 38.95 0 2 0 95.00 3.95 4.60 4.60 0 4 0
December 18, 2026 33.30 34.95 34.90 0 1 0 100.00 4.90 5.55 5.50 0 2 0
December 18, 2026 25.95 27.40 27.65 0 0 0 110.00 7.50 8.25 8.15 0 0 0
December 18, 2026 19.55 21.25 21.20 0 2 0 120.00 10.85 12.05 12.05 0 6 0
December 18, 2026 14.15 15.45 16.00 0 1 0 130.00 15.45 16.65 16.55 0 1 0
December 18, 2026 10.15 11.70 11.75 0 24 0 140.00 21.15 22.45 22.45 0 0 0
December 18, 2026 7.15 7.95 8.35 0 200 0 150.00 28.00 29.25 29.20 0 0 0
December 18, 2026 4.85 5.45 5.75 0 20 0 160.00 35.50 36.95 36.85 0 0 0
December 18, 2026 2.05 2.50 2.70 -0.15 32 10 180.00 52.60 54.55 55.45 0 0 0
March 19, 2027 43.15 45.15 45.05 0 0 0 90.00 4.60 5.15 5.15 0 9 0
March 19, 2027 39.30 41.05 41.15 0 0 0 95.00 5.55 6.15 6.20 0 3 0
March 19, 2027 35.55 37.45 37.45 0 0 0 100.00 6.70 7.35 7.40 0 3 0
March 19, 2027 28.60 30.30 30.55 0 0 0 110.00 9.60 10.45 10.45 0 0 0
March 19, 2027 22.75 24.00 24.40 0 0 0 120.00 13.40 14.45 14.40 0 0 0
March 19, 2027 17.65 18.85 19.30 0 0 0 130.00 17.75 19.25 19.15 0 0 0
March 19, 2027 13.35 14.65 15.10 0 0 0 140.00 23.45 25.00 24.95 0 0 0
March 19, 2027 10.15 11.25 11.65 0 0 0 150.00 29.90 31.60 31.50 0 0 0
March 19, 2027 7.65 8.55 8.90 0 2 0 160.00 37.00 38.95 39.00 0 0 0
March 19, 2027 4.05 4.75 4.85 0 20 0 180.00 53.55 55.65 55.55 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.