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

ARE – Aecon Group Inc.

Last update: December 13, 2025 at 5:34 a.m.   (Real-time)

  • Last price: 30.940
  • Net change: -0.170
  • Bid price: 30.800
  • Ask price: 31.030
  • 30-day historical volatility: 44.81%
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: 10,533
Volume: 10
Open interest: 5,802
Volume: 2
December 19, 2025 18.75 19.05 19.05 0 77 0 12.00 0 0.13 0.13 0 0 0
December 19, 2025 17.80 18.10 18.10 0 0 0 13.00 0 0.13 0.13 0 20 0
December 19, 2025 16.75 17.10 17.10 0 201 0 14.00 0 0.13 0.13 0 105 0
December 19, 2025 15.75 16.15 16.15 0 17 0 15.00 0 0.13 0.13 0 17 0
December 19, 2025 14.75 15.10 15.10 0 170 0 16.00 0 0.13 0.13 0 360 0
December 19, 2025 13.75 14.10 14.10 0 279 0 17.00 0 0.13 0.13 0 110 0
December 19, 2025 13.25 13.65 13.65 0 0 0 17.50 0 0.13 0.13 0 0 0
December 19, 2025 12.75 13.15 13.15 0 20 0 18.00 0 0.13 0.13 0 29 0
December 19, 2025 12.25 12.65 12.65 0 0 0 18.50 0 0.13 0.13 0 28 0
December 19, 2025 11.75 12.15 12.15 0 30 0 19.00 0 0.13 0.13 0 35 0
December 19, 2025 11.25 11.65 11.65 0 0 0 19.50 0 0.13 0.13 0 110 0
December 19, 2025 10.75 11.15 11.15 0 20 0 20.00 0 0.13 0.13 0 48 0
December 19, 2025 10.25 10.65 10.65 0 8 0 20.50 0 0.13 0.13 0 0 0
December 19, 2025 9.75 10.15 10.15 0 1 0 21.00 0 0.13 0.13 0 0 0
December 19, 2025 9.25 9.65 9.65 0 7 0 21.50 0 0.13 0.13 0 0 0
December 19, 2025 8.75 9.15 9.15 0 35 0 22.00 0 0.13 0.13 0 352 0
December 19, 2025 8.25 8.65 8.65 0 0 0 22.50 0 0.13 0.13 0 0 0
December 19, 2025 7.75 8.15 8.15 0 75 0 23.00 0 0.13 0.13 0 103 0
December 19, 2025 7.30 7.65 7.65 0 1 0 23.50 0 0.13 0.13 0 10 0
December 19, 2025 6.80 7.15 7.15 0 72 0 24.00 0 0.13 0.13 0 2,827 0
December 19, 2025 6.30 6.65 6.65 0 170 0 24.50 0 0.13 0.13 0 0 0
December 19, 2025 5.75 6.05 6.05 0 89 0 25.00 0 0.13 0.13 0 355 0
December 19, 2025 4.80 5.15 5.15 0 56 0 26.00 0 0.13 0.13 0 0 0
December 19, 2025 3.75 4.15 4.15 0 13 0 27.00 0 0.14 0.14 0 0 0
December 19, 2025 2.75 3.15 3.15 0 95 0 28.00 0 0.15 0.15 0 20 0
December 19, 2025 1.90 2.20 2.20 0 1 0 29.00 0.01 0.21 0.21 0 11 0
December 19, 2025 1.05 1.35 1.35 0 72 0 30.00 0.10 0.39 0.39 0 50 0
December 19, 2025 0.42 0.70 0.70 -0.50 10 10 31.00 0.50 0.80 0.80 0 1 0
December 19, 2025 0.06 0.35 0.35 0 0 0 32.00 1.20 1.45 1.45 0 0 0
December 19, 2025 0.01 0.18 0.18 0 64 0 33.00 2.05 2.30 2.30 0 0 0
December 19, 2025 0 0.14 0.14 0 0 0 34.00 2.90 3.25 3.25 0 0 0
December 19, 2025 0 0.13 0.13 0 60 0 35.00 3.90 4.25 4.25 0 20 0
December 19, 2025 0 0.13 0.13 0 0 0 36.00 4.90 5.25 5.25 0 0 0
December 19, 2025 0 0.13 0.13 0 0 0 37.00 5.90 6.25 6.25 0 0 0
January 16, 2026 13.75 14.10 14.10 0 0 0 17.00 0 0.11 0.11 0 0 0
January 16, 2026 13.25 13.60 13.60 0 0 0 17.50 0 0.11 0.11 0 0 0
January 16, 2026 12.75 13.10 13.10 0 0 0 18.00 0 0.11 0.11 0 4 0
January 16, 2026 12.25 12.60 12.60 0 0 0 18.50 0 0.11 0.11 0 0 0
January 16, 2026 11.75 12.10 12.10 0 0 0 19.00 0 0.11 0.11 0 0 0
January 16, 2026 11.30 11.60 11.60 0 33 0 19.50 0 0.11 0.11 0 5 0
January 16, 2026 10.80 11.10 11.10 0 0 0 20.00 0 0.12 0.12 0 0 0
January 16, 2026 10.30 10.60 10.60 0 0 0 20.50 0 0.13 0.13 0 0 0
January 16, 2026 9.80 10.15 10.15 0 16 0 21.00 0 0.13 0.13 0 0 0
January 16, 2026 9.30 9.65 9.65 0 0 0 21.50 0 0.16 0.16 0 0 0
January 16, 2026 8.80 9.15 9.15 0 89 0 22.00 0.01 0.16 0.16 0 5 0
January 16, 2026 8.30 8.65 8.65 0 11 0 22.50 0.02 0.17 0.17 0 3 0
January 16, 2026 7.75 8.15 8.15 0 4 0 23.00 0.02 0.18 0.18 0 0 0
January 16, 2026 7.30 7.65 7.65 0 0 0 23.50 0.02 0.19 0.19 0 10 0
January 16, 2026 6.80 7.15 7.15 0 0 0 24.00 0.02 0.21 0.21 0 5 0
January 16, 2026 6.35 6.65 6.65 0 0 0 24.50 0.02 0.22 0.22 0 0 0
January 16, 2026 5.80 6.20 6.20 0 46 0 25.00 0.02 0.24 0.24 0 0 0
January 16, 2026 4.90 5.20 5.20 0 5 0 26.00 0.04 0.28 0.28 0 10 0
January 16, 2026 3.90 4.25 4.25 0 30 0 27.00 0.11 0.35 0.35 0 2 0
January 16, 2026 3.00 3.35 3.35 0 55 0 28.00 0.40 0.46 0.46 0 1 0
January 16, 2026 2.20 2.55 2.55 0 2 0 29.00 0.39 0.65 0.65 0 1 0
January 16, 2026 1.50 1.95 1.95 0 1 0 30.00 0.75 0.95 0.95 -0.05 0 2
January 16, 2026 1.00 1.35 1.35 0 5 0 31.00 1.20 1.60 1.60 0 0 0
January 16, 2026 0.60 0.95 0.95 0 21 0 32.00 1.80 2.15 2.15 0 7 0
January 16, 2026 0.32 0.65 0.65 0 2 0 33.00 2.50 2.95 2.95 0 0 0
January 16, 2026 0.16 0.50 0.50 0 0 0 34.00 3.30 3.80 3.80 0 0 0
January 16, 2026 0.07 0.49 0.49 0 10 0 35.00 4.20 4.70 4.70 0 0 0
January 16, 2026 0.03 0.44 0.44 0 0 0 36.00 5.20 5.65 5.65 0 0 0
January 16, 2026 0 0.42 0.42 0 0 0 37.00 6.15 6.65 6.65 0 30 0
February 20, 2026 12.85 13.35 13.35 0 0 0 18.00 0.02 0.49 0.49 0 15 0
February 20, 2026 12.35 12.85 12.85 0 0 0 18.50 0.04 0.49 0.49 0 2 0
February 20, 2026 11.80 12.35 12.35 0 0 0 19.00 0.05 0.49 0.49 0 0 0
February 20, 2026 11.30 11.85 11.85 0 0 0 19.50 0.06 0.49 0.49 0 0 0
February 20, 2026 10.80 11.40 11.40 0 0 0 20.00 0.08 0.49 0.49 0 5 0
February 20, 2026 10.40 10.90 10.90 0 2 0 20.50 0.09 0.49 0.49 0 0 0
February 20, 2026 9.85 10.40 10.40 0 0 0 21.00 0.11 0.49 0.49 0 0 0
February 20, 2026 9.35 9.90 9.90 0 0 0 21.50 0.11 0.49 0.49 0 0 0
February 20, 2026 8.95 9.45 9.45 0 2 0 22.00 0.15 0.49 0.49 0 5 0
February 20, 2026 8.40 8.95 8.95 0 0 0 22.50 0.15 0.49 0.49 0 0 0
February 20, 2026 8.00 8.50 8.50 0 0 0 23.00 0.20 0.49 0.49 0 0 0
February 20, 2026 7.45 8.05 8.05 0 0 0 23.50 0.20 0.49 0.49 0 0 0
February 20, 2026 7.00 7.55 7.55 0 15 0 24.00 0.25 0.49 0.49 0 0 0
February 20, 2026 6.55 7.10 7.10 0 15 0 24.50 0.29 0.50 0.50 0 0 0
February 20, 2026 6.10 6.65 6.65 0 1 0 25.00 0.32 0.50 0.50 0 0 0
February 20, 2026 5.20 5.65 5.65 0 0 0 26.00 0.42 0.65 0.65 0 0 0
February 20, 2026 4.40 4.80 4.80 0 20 0 27.00 0.55 0.80 0.80 0 10 0
February 20, 2026 3.60 4.00 4.00 0 10 0 28.00 0.75 0.90 0.90 0 10 0
February 20, 2026 2.85 3.30 3.30 0 40 0 29.00 1.00 1.30 1.30 0 3 0
February 20, 2026 2.25 2.55 2.55 0 16 0 30.00 1.35 1.65 1.65 0 4 0
February 20, 2026 1.70 2.00 2.00 0 14 0 31.00 1.80 2.10 2.10 0 0 0
February 20, 2026 1.25 1.50 1.50 0 60 0 32.00 2.30 2.65 2.65 0 0 0
February 20, 2026 0.90 1.15 1.15 0 9 0 33.00 2.95 3.40 3.40 0 0 0
February 20, 2026 0.60 0.85 0.85 0 0 0 34.00 3.65 4.10 4.10 0 0 0
February 20, 2026 0.39 0.65 0.65 0 20 0 35.00 4.45 4.95 4.95 0 0 0
February 20, 2026 0.26 0.50 0.50 0 2 0 36.00 5.35 5.75 5.75 0 0 0
February 20, 2026 0.17 0.49 0.49 0 5 0 37.00 6.25 6.65 6.65 0 0 0
March 20, 2026 18.75 19.20 19.20 0 2 0 12.00 0.06 0.49 0.49 0 60 0
March 20, 2026 17.75 17.95 17.95 0 1,615 0 13.00 0 0.49 0.49 0 7 0
March 20, 2026 16.75 16.95 16.95 0 1,190 0 14.00 0.05 0.49 0.49 0 40 0
March 20, 2026 15.75 16.20 16.20 0 3 0 15.00 0 0.49 0.49 0 45 0
March 20, 2026 14.80 15.20 15.20 0 151 0 16.00 0.02 0.49 0.49 0 12 0
March 20, 2026 13.80 14.25 14.25 0 20 0 17.00 0.02 0.49 0.49 0 33 0
March 20, 2026 12.80 13.25 13.25 0 15 0 18.00 0.02 0.49 0.49 0 0 0
March 20, 2026 11.85 12.30 12.30 0 37 0 19.00 0.02 0.49 0.49 0 0 0
March 20, 2026 10.85 11.35 11.35 0 32 0 20.00 0.02 0.49 0.49 0 12 0
March 20, 2026 10.40 10.85 10.85 0 0 0 20.50 0.02 0.49 0.49 0 0 0
March 20, 2026 9.95 10.40 10.40 0 2 0 21.00 0.04 0.49 0.49 0 10 0
March 20, 2026 9.45 9.95 9.95 0 0 0 21.50 0.11 0.49 0.49 0 0 0
March 20, 2026 8.95 9.45 9.45 0 185 0 22.00 0.11 0.50 0.50 0 0 0
March 20, 2026 8.60 9.15 9.15 0 0 0 22.50 0.21 0.55 0.55 0 0 0
March 20, 2026 8.20 8.65 8.65 0 5 0 23.00 0.21 0.60 0.60 0 3 0
March 20, 2026 7.70 8.20 8.20 0 0 0 23.50 0.31 0.65 0.65 0 0 0
March 20, 2026 7.25 7.75 7.75 0 21 0 24.00 0.41 0.70 0.70 0 0 0
March 20, 2026 6.75 7.30 7.30 0 15 0 24.50 0.41 0.75 0.75 0 0 0
March 20, 2026 6.35 6.85 6.85 0 11 0 25.00 0.55 0.85 0.85 0 20 0
March 20, 2026 5.50 6.20 6.20 0 11 0 26.00 0.70 1.05 1.05 0 10 0
March 20, 2026 4.70 5.30 5.30 0 1 0 27.00 0.90 1.30 1.30 0 0 0
March 20, 2026 3.95 4.60 4.60 0 1 0 28.00 1.20 1.55 1.55 0 0 0
March 20, 2026 3.25 3.90 3.90 0 20 0 29.00 1.50 1.85 1.85 0 0 0
March 20, 2026 2.65 3.35 3.35 0 3 0 30.00 1.85 2.25 2.25 0 0 0
March 20, 2026 2.15 2.65 2.65 0 20 0 31.00 2.25 2.80 2.80 0 0 0
March 20, 2026 1.85 2.20 2.20 0 4 0 32.00 2.75 3.35 3.35 0 0 0
March 20, 2026 1.45 1.80 1.80 0 20 0 33.00 3.35 4.00 4.00 0 0 0
March 20, 2026 1.05 1.45 1.45 0 15 0 34.00 4.05 4.65 4.65 0 0 0
March 20, 2026 0.85 1.20 1.20 0 0 0 35.00 4.75 5.40 5.40 0 0 0
March 20, 2026 0.55 0.95 0.95 0 0 0 36.00 5.35 6.30 6.30 0 0 0
March 20, 2026 0.41 0.75 0.75 0 9 0 37.00 6.20 7.20 7.20 0 0 0
April 17, 2026 8.50 9.00 9.00 0 0 0 22.50 0.31 0.65 0.65 0 10 0
April 17, 2026 8.05 8.55 8.55 0 0 0 23.00 0.40 0.70 0.70 0 0 0
April 17, 2026 7.70 8.30 8.30 0 0 0 23.50 0.50 0.75 0.75 0 0 0
April 17, 2026 7.35 7.85 7.85 0 0 0 24.00 0.50 0.85 0.85 0 0 0
April 17, 2026 6.85 7.40 7.40 0 0 0 24.50 0.60 0.90 0.90 0 0 0
April 17, 2026 6.40 6.95 6.95 0 6 0 25.00 0.70 1.00 1.00 0 0 0
April 17, 2026 5.60 6.40 6.40 0 0 0 26.00 0.90 1.25 1.25 0 0 0
April 17, 2026 4.85 5.45 5.45 0 0 0 27.00 1.20 1.50 1.50 0 0 0
April 17, 2026 4.15 4.75 4.75 0 0 0 28.00 1.40 1.80 1.80 0 0 0
April 17, 2026 3.45 4.10 4.10 0 0 0 29.00 1.80 2.15 2.15 0 0 0
April 17, 2026 2.85 3.50 3.50 0 34 0 30.00 2.15 2.55 2.55 0 0 0
April 17, 2026 2.35 3.00 3.00 0 0 0 31.00 2.55 3.10 3.10 0 0 0
April 17, 2026 2.05 2.40 2.40 0 3 0 32.00 3.05 3.65 3.65 0 0 0
April 17, 2026 1.65 2.00 2.00 0 0 0 33.00 3.65 4.25 4.25 0 0 0
April 17, 2026 1.30 1.65 1.65 0 0 0 34.00 4.35 4.95 4.90 0 0 0
April 17, 2026 1.00 1.35 1.35 0 20 0 35.00 5.05 5.65 5.65 0 0 0
April 17, 2026 0.75 1.15 1.15 0 0 0 36.00 5.70 6.60 6.60 0 0 0
April 17, 2026 0.55 0.90 0.90 0 1 0 37.00 6.55 7.40 7.40 0 0 0
May 15, 2026 8.35 8.90 8.90 0 0 0 23.00 0.60 0.95 0.95 0 12 0
May 15, 2026 7.95 8.50 8.50 0 0 0 23.50 0.70 1.05 1.05 0 0 0
May 15, 2026 7.50 8.05 8.05 0 0 0 24.00 0.80 1.15 1.15 0 0 0
May 15, 2026 7.05 7.60 7.60 0 0 0 24.50 0.90 1.25 1.25 0 0 0
May 15, 2026 6.65 7.50 7.50 0 36 0 25.00 1.00 1.35 1.35 0 0 0
May 15, 2026 5.85 6.75 6.75 0 0 0 26.00 1.20 1.60 1.60 0 0 0
May 15, 2026 5.15 5.90 5.90 0 3 0 27.00 1.50 1.90 1.85 0 0 0
May 15, 2026 4.45 5.20 5.20 0 0 0 28.00 1.80 2.20 2.20 0 0 0
May 15, 2026 3.85 4.60 4.60 0 0 0 29.00 2.15 2.55 2.55 0 0 0
May 15, 2026 3.30 4.00 4.00 0 0 0 30.00 2.45 3.15 3.15 0 0 0
May 15, 2026 2.80 3.50 3.50 0 0 0 31.00 2.95 3.60 3.55 0 0 0
May 15, 2026 2.35 3.00 3.00 0 0 0 32.00 3.45 4.15 4.15 0 0 0
May 15, 2026 2.05 2.50 2.50 0 0 0 33.00 4.05 4.75 4.75 0 0 0
May 15, 2026 1.75 2.10 2.10 0 0 0 34.00 4.65 5.40 5.35 0 0 0
May 15, 2026 1.40 1.80 1.80 0 0 0 35.00 5.15 6.25 6.25 0 0 0
May 15, 2026 1.15 1.55 1.55 0 0 0 36.00 5.95 7.00 7.00 0 0 0
June 19, 2026 14.85 15.15 15.15 0 1,405 0 16.00 0.15 0.49 0.49 0 20 0
June 19, 2026 14.00 14.50 14.50 0 10 0 17.00 0.18 0.50 0.50 0 60 0
June 19, 2026 13.00 13.60 13.60 0 0 0 18.00 0.24 0.55 0.55 0 4 0
June 19, 2026 12.05 12.65 12.65 0 10 0 19.00 0.30 0.65 0.65 0 0 0
June 19, 2026 11.20 11.80 11.80 0 2 0 20.00 0.37 0.70 0.70 0 0 0
June 19, 2026 10.25 10.80 10.80 0 4 0 21.00 0.45 0.80 0.80 0 0 0
June 19, 2026 9.40 9.95 9.95 0 111 0 22.00 0.60 0.95 0.95 0 0 0
June 19, 2026 8.50 9.05 9.05 0 30 0 23.00 0.80 1.15 1.15 0 36 0
June 19, 2026 7.65 8.50 8.50 0 78 0 24.00 1.00 1.30 1.30 0 0 0
June 19, 2026 6.80 7.70 7.70 0 2 0 25.00 1.20 1.55 1.50 0 0 0
June 19, 2026 6.05 6.90 6.90 0 30 0 26.00 1.40 1.75 1.75 0 10 0
June 19, 2026 4.75 5.50 5.50 0 17 0 28.00 2.00 2.40 2.40 0 0 0
June 19, 2026 3.55 4.30 4.30 0 10 0 30.00 2.65 3.35 3.35 0 0 0
June 19, 2026 2.65 3.35 3.35 0 0 0 32.00 3.65 4.35 4.35 0 0 0
June 19, 2026 2.00 2.40 2.40 0 10 0 34.00 4.90 5.55 5.55 0 0 0
June 19, 2026 1.60 2.05 2.05 0 20 0 35.00 5.45 6.40 6.40 0 0 0
June 19, 2026 1.40 1.75 1.75 0 0 0 36.00 6.15 7.10 7.10 0 0 0
June 19, 2026 0.60 0.95 0.95 0 1 0 40.00 9.40 10.35 10.35 0 0 0
September 18, 2026 13.10 13.35 13.35 0 496 0 18.00 0.40 0.75 0.75 0 35 0
September 18, 2026 11.35 12.00 12.00 0 80 0 20.00 0.70 1.00 1.00 0 3 0
September 18, 2026 10.45 11.10 11.10 0 12 0 21.00 0.80 1.15 1.15 0 0 0
September 18, 2026 9.60 10.25 10.25 0 0 0 22.00 1.00 1.35 1.35 0 0 0
September 18, 2026 8.75 9.80 9.80 0 20 0 23.00 1.20 1.60 1.60 0 2 0
September 18, 2026 7.95 8.45 8.45 0 541 0 24.00 1.40 1.80 1.80 0 20 0
September 18, 2026 7.25 8.30 8.30 0 265 0 25.00 1.70 2.05 2.05 0 590 0
September 18, 2026 6.55 7.60 7.60 0 15 0 26.00 2.00 2.35 2.35 0 0 0
September 18, 2026 5.25 6.35 6.35 0 4 0 28.00 2.50 3.20 3.20 0 0 0
September 18, 2026 4.35 5.05 5.05 0 70 0 30.00 3.40 4.00 4.00 0 0 0
September 18, 2026 3.35 4.10 4.10 0 1 0 32.00 4.40 5.05 5.05 0 0 0
September 18, 2026 2.50 3.25 3.25 0 9 0 34.00 5.40 6.45 6.45 0 0 0
September 18, 2026 2.20 2.75 2.75 0 416 0 35.00 6.00 7.10 7.10 0 0 0
September 18, 2026 2.00 2.50 2.50 0 330 0 36.00 6.70 7.80 7.80 0 0 0
September 18, 2026 1.05 1.25 1.25 0 819 0 40.00 9.70 10.85 10.85 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.