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

ATZ – Aritzia Inc.

Last update: October 24, 2025 at 9:59 p.m.   (Real-time)

  • Last price: 95.050
  • Net change: 0.240
  • Bid price: 94.860
  • Ask price: 95.250
  • 30-day historical volatility: 35.54%
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: 1,206
Volume: 102
Open interest: 2,162
Volume: 109
November 21, 2025 38.80 39.55 39.55 0 0 0 56.00 0 0.49 0.49 0 4 0
November 21, 2025 36.80 37.60 37.60 0 0 0 58.00 0 0.49 0.49 0 2 0
November 21, 2025 34.80 35.60 35.60 0 0 0 60.00 0 0.49 0.49 0 20 0
November 21, 2025 33.75 34.60 34.60 0 0 0 61.00 0 0.49 0.49 0 0 0
November 21, 2025 32.80 33.60 33.60 0 0 0 62.00 0 0.49 0.49 0 1 0
November 21, 2025 31.80 32.60 32.60 0 0 0 63.00 0 0.49 0.49 0 0 0
November 21, 2025 30.75 31.55 31.65 0 0 0 64.00 0 0.49 0.49 0 47 0
November 21, 2025 29.75 30.60 30.60 0 0 0 65.00 0.01 0.49 0.49 0 0 0
November 21, 2025 28.85 29.65 29.65 0 1 0 66.00 0.01 0.49 0.49 0 1,026 0
November 21, 2025 27.85 28.65 28.65 0 0 0 67.00 0.01 0.49 0.49 0 0 0
November 21, 2025 26.85 27.60 27.60 0 0 0 68.00 0 0.14 0.14 0 0 0
November 21, 2025 25.80 26.60 26.70 0 0 0 69.00 0 0.16 0.16 0 30 0
November 21, 2025 24.90 25.65 25.65 0 0 0 70.00 0 0.17 0.17 0 28 0
November 21, 2025 23.80 24.65 24.65 0 0 0 71.00 0 0.19 0.19 0 0 0
November 21, 2025 22.90 23.65 23.75 0 0 0 72.00 0 0.21 0.21 0 0 0
November 21, 2025 21.90 22.70 22.70 0 0 0 73.00 0 0.24 0.24 0 20 0
November 21, 2025 20.90 21.70 21.70 0 3 0 74.00 0 0.27 0.27 0 0 0
November 21, 2025 19.90 20.70 20.80 0 5 0 75.00 0 0.30 0.30 0 10 0
November 21, 2025 18.95 19.80 19.80 0 0 0 76.00 0 0.34 0.34 0 8 0
November 21, 2025 17.95 18.75 18.85 0 0 0 77.00 0 0.38 0.38 0 0 0
November 21, 2025 17.00 17.85 17.85 0 0 0 78.00 0 0.42 0.42 0 0 0
November 21, 2025 16.05 16.85 16.85 0 0 0 79.00 0 0.48 0.48 0 1 0
November 21, 2025 15.05 15.95 15.95 0 9 0 80.00 0 0.49 0.49 0 9 0
November 21, 2025 14.10 14.95 14.95 0 0 0 81.00 0.02 0.49 0.49 0 0 0
November 21, 2025 13.15 14.05 14.05 0 8 0 82.00 0.11 0.55 0.55 0 30 0
November 21, 2025 12.25 13.15 13.15 0 0 0 83.00 0.20 0.65 0.65 0 0 0
November 21, 2025 11.35 12.15 12.25 0 16 0 84.00 0.30 0.75 0.75 0 20 0
November 21, 2025 10.50 11.35 11.35 0 0 0 85.00 0.40 0.85 0.85 0 5 0
November 21, 2025 9.65 10.45 10.45 0 11 0 86.00 0.50 0.95 0.95 0 0 0
November 21, 2025 8.80 9.65 9.65 0 0 0 87.00 0.60 1.05 1.05 0 2 0
November 21, 2025 8.00 8.85 8.85 0 4 0 88.00 0.80 1.25 1.25 0 11 0
November 21, 2025 7.25 8.05 8.05 0 0 0 89.00 1.05 1.45 1.45 -0.85 3 13
November 21, 2025 6.50 7.25 7.25 0 59 0 90.00 1.30 1.65 1.65 0 3 0
November 21, 2025 5.75 6.55 6.55 0 3 0 91.00 1.55 1.90 1.90 0 0 0
November 21, 2025 5.10 5.65 5.65 0 35 0 92.00 1.90 2.30 2.30 0 0 0
November 21, 2025 4.45 5.05 5.05 0 3 0 93.00 2.25 3.15 3.15 0 0 3
November 21, 2025 3.90 4.90 4.90 0 0 0 94.00 2.65 3.60 3.60 0 0 0
November 21, 2025 3.35 3.95 3.95 0 30 0 95.00 3.05 4.05 4.05 0 2 0
November 21, 2025 2.80 3.45 3.45 0 15 0 96.00 3.55 4.55 4.55 0 0 0
November 21, 2025 2.35 3.35 3.35 0 30 0 97.00 4.10 5.05 5.05 0 0 0
November 21, 2025 2.00 2.50 2.50 0 14 0 98.00 4.65 5.35 5.35 0 0 0
November 21, 2025 1.60 2.10 2.10 0 1 0 99.00 5.25 6.25 6.25 0 0 0
November 21, 2025 1.30 1.80 1.80 0 9 0 100.00 5.95 6.85 6.85 0 0 0
November 21, 2025 0.20 0.95 0.95 0 0 0 105.00 9.95 10.70 10.70 0 0 0
December 19, 2025 69.70 70.60 70.60 0 0 0 25.00 0 0.49 0.49 0 267 0
December 19, 2025 64.85 65.60 65.60 0 1 0 30.00 0 0.49 0.49 0 27 0
December 19, 2025 62.85 63.55 63.65 0 0 0 32.00 0 0.49 0.49 0 30 0
December 19, 2025 60.80 61.80 61.80 0 0 0 34.00 0 0.49 0.49 0 5 0
December 19, 2025 59.85 60.65 60.65 0 5 0 35.00 0 0.49 0.49 0 1 0
December 19, 2025 58.90 59.65 59.65 0 1 0 36.00 0 0.49 0.49 0 13 0
December 19, 2025 56.90 57.65 57.65 0 0 0 38.00 0 0.49 0.49 0 2 0
December 19, 2025 54.75 55.65 55.65 0 5 0 40.00 0 0.49 0.49 0 10 0
December 19, 2025 52.75 53.65 53.65 0 0 0 42.00 0 0.49 0.49 0 2 0
December 19, 2025 50.95 51.70 51.70 0 0 0 44.00 0 0.49 0.49 0 1 0
December 19, 2025 49.95 50.70 50.70 0 5 0 45.00 0 0.49 0.49 0 5 0
December 19, 2025 48.95 49.70 49.70 0 0 0 46.00 0 0.49 0.49 0 4 0
December 19, 2025 46.95 47.70 47.70 0 6 0 48.00 0 0.49 0.49 0 12 0
December 19, 2025 44.95 45.75 45.75 0 1 0 50.00 0 0.49 0.49 0 8 0
December 19, 2025 40.00 40.80 40.80 0 0 0 55.00 0.02 0.49 0.49 0 8 0
December 19, 2025 39.05 39.80 39.80 0 0 0 56.00 0.02 0.49 0.49 0 2 0
December 19, 2025 35.10 35.85 35.85 0 3 0 60.00 0.02 0.49 0.49 0 17 0
December 19, 2025 33.15 33.85 33.85 0 0 0 62.00 0.02 0.49 0.49 0 2 0
December 19, 2025 31.10 31.95 31.95 0 0 0 64.00 0.02 0.49 0.49 0 2 0
December 19, 2025 30.15 30.90 30.95 0 15 0 65.00 0.02 0.49 0.49 0 7 0
December 19, 2025 29.15 29.95 29.95 0 10 0 66.00 0.02 0.49 0.49 0 31 0
December 19, 2025 27.25 27.95 27.95 0 0 0 68.00 0.02 0.49 0.49 0 6 0
December 19, 2025 25.30 26.35 26.35 0 14 0 70.00 0.02 0.49 0.49 0 2 0
December 19, 2025 23.35 24.10 24.10 0 0 0 72.00 0.05 0.49 0.49 0 11 0
December 19, 2025 21.45 22.15 22.15 0 0 0 74.00 0.18 0.55 0.55 0 17 0
December 19, 2025 20.55 21.20 21.20 0 26 0 75.00 0.26 0.65 0.65 -0.33 30 2
December 19, 2025 19.60 20.25 20.25 0 0 0 76.00 0.34 0.65 0.65 0 0 0
December 19, 2025 17.75 18.40 18.40 0 0 0 78.00 0.50 0.70 0.70 -0.40 11 5
December 19, 2025 16.00 16.60 16.60 -0.55 37 1 80.00 0.70 0.95 0.95 0 7 0
December 19, 2025 14.20 14.80 14.90 0 1 0 82.00 0.95 1.15 1.15 0 0 0
December 19, 2025 12.50 13.20 13.20 0 10 0 84.00 1.25 1.45 1.45 0 9 0
December 19, 2025 11.70 12.40 12.40 0 12 0 85.00 1.45 2.00 2.00 0 3 0
December 19, 2025 10.90 11.60 11.60 0 35 0 86.00 1.65 2.20 2.20 0 2 0
December 19, 2025 9.45 10.05 10.05 0 28 0 88.00 2.10 2.75 2.75 0 0 0
December 19, 2025 8.00 8.55 8.55 0 60 0 90.00 2.70 2.95 2.95 0 7 0
December 19, 2025 6.70 7.25 7.25 0 9 0 92.00 3.35 4.10 4.10 0 0 0
December 19, 2025 5.50 6.25 6.25 0 2 0 94.00 4.15 4.55 4.55 -0.65 2 5
December 19, 2025 4.45 4.95 4.95 -0.85 0 1 96.00 5.05 5.45 5.45 0 0 0
December 19, 2025 3.50 4.05 4.05 0 44 0 98.00 6.05 6.75 6.75 0 0 0
December 19, 2025 2.70 3.05 3.05 0 0 0 100.00 7.20 8.05 8.05 0 0 0
December 19, 2025 1.20 2.05 2.05 0 0 0 105.00 10.75 11.60 11.60 0 0 0
January 16, 2026 35.10 36.15 36.20 0 0 0 60.00 0.20 0.65 0.65 0 8 0
January 16, 2026 31.50 32.40 32.40 0 0 0 64.00 0.30 0.75 0.75 0 3 0
January 16, 2026 28.75 30.50 30.50 0 0 0 66.00 0.40 0.85 0.85 0 11 0
January 16, 2026 27.60 28.60 28.60 0 0 0 68.00 0.50 0.95 0.95 0 1 0
January 16, 2026 25.90 26.85 26.85 0 0 0 70.00 0.70 1.15 1.15 0 2 0
January 16, 2026 23.60 25.00 25.00 0 0 0 72.00 0.80 1.25 1.25 0 0 0
January 16, 2026 22.30 23.30 23.30 0 0 0 74.00 1.00 1.50 1.50 0 14 0
January 16, 2026 20.50 21.55 21.55 0 0 0 76.00 1.30 1.80 1.80 0 0 0
January 16, 2026 18.80 19.90 19.90 0 0 0 78.00 1.60 2.10 2.10 0 0 0
January 16, 2026 17.25 18.40 18.40 0 0 0 80.00 2.00 2.50 2.50 0 5 0
January 16, 2026 15.60 16.90 16.90 0 0 0 82.00 2.25 3.00 3.00 0 0 0
January 16, 2026 14.15 15.50 15.50 0 80 0 84.00 2.75 3.50 3.50 0 6 0
January 16, 2026 12.70 14.10 14.10 0 0 0 86.00 3.30 4.55 4.55 0 0 0
January 16, 2026 11.40 12.80 12.80 0 10 0 88.00 4.00 4.80 4.80 0 0 0
January 16, 2026 10.15 11.60 11.60 0 11 0 90.00 4.65 6.05 6.05 0 0 0
January 16, 2026 9.00 10.15 10.15 0 0 0 92.00 5.45 6.45 6.45 0 0 0
January 16, 2026 7.90 9.05 9.05 0 1 0 94.00 6.35 7.45 7.45 0 0 0
January 16, 2026 6.90 8.05 8.05 0 6 0 96.00 7.30 8.45 8.45 0 0 0
January 16, 2026 6.00 7.15 7.15 0 12 0 98.00 8.40 9.45 9.45 0 0 0
January 16, 2026 5.20 6.35 6.35 0 3 0 100.00 9.55 10.65 10.65 0 0 0
January 16, 2026 3.45 4.45 4.45 0 0 0 105.00 12.60 14.35 14.35 0 0 0
February 20, 2026 31.85 32.85 32.85 0 0 0 64.00 0.50 0.95 0.95 0 2 0
February 20, 2026 30.00 31.05 31.05 0 0 0 66.00 0.65 1.05 1.05 0 0 0
February 20, 2026 28.15 29.25 29.25 0 0 0 68.00 0.80 1.25 1.25 0 0 0
February 20, 2026 26.40 27.40 27.40 0 0 0 70.00 1.00 1.45 1.45 0 0 0
February 20, 2026 24.90 25.65 25.65 0 0 0 72.00 1.45 1.65 1.65 0 0 0
February 20, 2026 23.15 24.00 24.00 0 0 0 74.00 1.70 1.95 1.95 0 0 0
February 20, 2026 21.50 22.30 22.30 0 10 0 76.00 2.00 2.30 2.30 0 0 0
February 20, 2026 19.80 20.80 20.80 0 1 0 78.00 2.20 2.85 2.85 0 0 0
February 20, 2026 18.25 19.30 19.30 0 0 0 80.00 2.55 3.15 3.15 0 0 0
February 20, 2026 16.75 17.80 17.80 0 1 0 82.00 3.00 4.10 4.10 0 2 0
February 20, 2026 15.25 16.40 16.40 0 0 0 84.00 3.50 4.70 4.70 0 0 0
February 20, 2026 13.85 15.15 15.15 0 0 0 86.00 4.20 5.35 5.35 0 0 0
February 20, 2026 12.55 13.85 13.85 0 0 0 88.00 4.80 5.60 5.60 0 0 0
February 20, 2026 11.30 12.65 12.65 0 0 0 90.00 5.50 6.90 6.90 0 0 0
February 20, 2026 10.10 11.15 11.15 0 0 0 92.00 6.30 7.70 7.70 0 0 0
February 20, 2026 9.00 10.15 10.15 0 0 0 94.00 7.20 8.25 8.25 0 0 0
February 20, 2026 8.00 9.15 9.15 0 0 0 96.00 8.15 9.25 9.25 0 0 0
February 20, 2026 7.10 8.25 8.25 0 0 0 98.00 9.25 10.35 10.35 0 0 0
February 20, 2026 6.20 7.35 7.35 0 0 0 100.00 10.20 11.65 11.65 0 0 0
February 20, 2026 4.60 5.35 5.35 0 0 0 105.00 13.35 14.75 14.75 0 0 0
March 20, 2026 69.85 70.95 70.95 0 0 0 25.00 0 0.49 0.49 0 10 0
March 20, 2026 64.95 66.05 66.05 0 0 0 30.00 0 0.49 0.49 0 23 0
March 20, 2026 62.90 64.05 64.05 0 0 0 32.00 0 0.49 0.49 0 0 0
March 20, 2026 61.00 62.10 62.10 0 13 0 34.00 0 0.49 0.49 0 0 0
March 20, 2026 59.95 61.10 61.10 0 0 0 35.00 0 0.49 0.49 0 0 0
March 20, 2026 58.95 60.10 60.10 0 0 0 36.00 0.02 0.49 0.49 0 0 0
March 20, 2026 57.05 58.15 58.15 0 0 0 38.00 0.02 0.49 0.49 0 2 0
March 20, 2026 55.10 56.20 56.20 0 0 0 40.00 0.02 0.49 0.49 0 7 0
March 20, 2026 53.05 54.25 54.25 0 0 0 42.00 0.02 0.49 0.49 0 10 0
March 20, 2026 51.10 52.30 52.30 0 0 0 44.00 0.11 0.55 0.55 0 5 0
March 20, 2026 50.15 51.35 51.35 0 5 0 45.00 0.11 0.55 0.55 0 6 0
March 20, 2026 49.20 50.35 50.35 0 21 0 46.00 0.11 0.55 0.55 0 16 0
March 20, 2026 47.25 48.45 48.45 0 41 0 48.00 0.11 0.55 0.55 0 26 0
March 20, 2026 45.35 46.50 46.50 0 16 0 50.00 0.11 0.55 0.55 0 75 0
March 20, 2026 40.50 41.70 41.70 0 0 0 55.00 0.31 0.75 0.75 0 0 0
March 20, 2026 35.80 36.95 36.95 0 37 0 60.00 0.50 0.95 0.95 0 20 0
March 20, 2026 31.20 32.25 32.35 0 39 0 65.00 0.80 1.25 1.25 0 9 0
March 20, 2026 26.90 27.85 27.85 0 50 0 70.00 1.30 1.75 1.75 0 5 0
March 20, 2026 25.15 26.20 26.20 0 0 0 72.00 1.50 1.95 1.95 0 0 0
March 20, 2026 23.45 24.50 24.50 0 0 0 74.00 1.80 2.25 2.25 0 0 0
March 20, 2026 22.65 23.70 23.70 0 18 0 75.00 2.00 2.45 2.45 -0.55 0 1
March 20, 2026 21.80 22.95 22.95 0 0 0 76.00 2.10 2.85 2.85 0 0 0
March 20, 2026 20.20 21.40 21.40 0 0 0 78.00 2.40 3.15 3.15 0 0 0
March 20, 2026 18.65 19.90 19.90 0 25 0 80.00 2.90 3.65 3.65 0 2 0
March 20, 2026 17.15 18.50 18.50 0 0 0 82.00 3.40 4.15 4.15 0 0 0
March 20, 2026 15.80 17.15 17.15 0 28 0 84.00 4.00 4.75 4.75 0 0 0
March 20, 2026 15.10 16.50 16.50 0 25 0 85.00 4.30 5.05 5.05 0 0 0
March 20, 2026 14.45 15.85 15.85 0 0 0 86.00 4.70 5.45 5.45 0 0 0
March 20, 2026 13.15 14.60 14.60 0 0 0 88.00 5.20 6.35 6.35 0 0 0
March 20, 2026 11.90 13.50 13.50 0 52 0 90.00 6.00 7.15 7.15 0 0 0
March 20, 2026 10.80 12.35 12.35 0 5 0 92.00 6.90 8.05 8.05 0 0 0
March 20, 2026 9.80 10.95 10.95 0 0 0 94.00 7.80 8.95 8.95 0 0 0
March 20, 2026 9.30 10.45 10.45 0 0 0 95.00 8.30 9.40 9.40 0 0 0
March 20, 2026 8.90 9.95 9.95 0 0 0 96.00 8.80 9.90 9.90 0 0 0
March 20, 2026 7.90 9.05 9.05 0 0 0 98.00 9.90 11.00 11.00 0 0 0
March 20, 2026 7.10 8.25 8.25 0 2 0 100.00 10.75 12.10 12.10 0 0 0
March 20, 2026 5.30 6.30 6.30 0 0 0 105.00 13.85 15.20 15.20 0 0 0
April 17, 2026 20.75 22.10 22.10 0 0 0 78.00 2.95 3.65 3.65 0 0 0
April 17, 2026 19.35 20.60 20.60 0 0 0 80.00 3.45 4.15 4.15 0 0 0
April 17, 2026 17.90 19.30 19.30 0 0 0 82.00 3.95 4.65 4.65 0 0 0
April 17, 2026 16.50 17.95 17.95 0 0 0 84.00 4.60 5.25 5.25 0 0 0
April 17, 2026 15.15 16.65 16.65 0 0 0 86.00 5.15 6.25 6.25 0 1 0
April 17, 2026 13.85 15.45 15.45 0 0 0 88.00 5.90 6.95 6.95 0 0 0
April 17, 2026 12.70 14.25 14.25 0 0 0 90.00 6.65 7.75 7.75 0 0 0
April 17, 2026 11.45 13.15 13.15 0 0 0 92.00 7.50 8.65 8.65 0 0 0
April 17, 2026 10.40 12.15 12.15 0 0 0 94.00 8.50 9.65 9.65 0 0 0
April 17, 2026 9.70 10.75 10.75 0 0 0 96.00 9.50 10.65 10.65 0 0 0
April 17, 2026 8.70 9.85 9.85 0 0 0 98.00 10.30 12.00 12.00 0 0 0
April 17, 2026 7.90 9.05 9.05 0 0 0 100.00 11.40 13.05 13.05 0 0 0
April 17, 2026 6.00 7.15 7.15 0 0 0 105.00 14.45 16.10 16.10 0 0 0
June 19, 2026 45.95 47.45 47.45 0 3 0 50.00 0.60 0.90 0.90 0 4 0
June 19, 2026 41.35 42.80 42.90 0 0 0 55.00 0.90 1.35 1.35 -0.35 0 20
June 19, 2026 36.95 38.40 38.40 0 0 0 60.00 1.30 1.75 1.75 0 5 0
June 19, 2026 32.65 34.15 34.15 0 0 0 65.00 1.90 2.35 2.35 0 3 0
June 19, 2026 28.60 30.10 30.10 0 5 0 70.00 2.60 3.35 3.35 -0.45 1 10
June 19, 2026 24.65 26.40 26.40 0 9 0 75.00 3.70 4.45 4.45 0 5 0
June 19, 2026 21.10 22.90 23.00 0 3 0 80.00 5.10 6.25 6.25 0 2 0
June 19, 2026 17.85 19.65 19.65 0 5 0 85.00 6.70 7.85 7.85 0 0 0
June 19, 2026 14.95 16.70 16.70 0 15 0 90.00 8.80 9.95 9.95 0 1 0
June 19, 2026 12.45 14.00 14.00 0 20 0 95.00 10.80 12.50 12.50 0 0 0
June 19, 2026 10.20 11.65 11.65 0 12 0 100.00 13.65 15.15 15.15 0 0 0
June 19, 2026 7.00 7.90 7.90 0 0 0 110.00 20.05 21.40 21.40 0 0 0
June 19, 2026 4.70 5.30 5.35 -0.45 7 100 120.00 27.10 29.00 29.00 0 0 0
September 18, 2026 38.10 39.80 39.80 0 0 0 60.00 2.15 2.85 2.85 -0.65 15 40
September 18, 2026 30.20 32.10 32.10 0 0 0 70.00 4.00 4.75 4.75 -0.45 4 10
September 18, 2026 26.60 28.70 28.70 0 0 0 75.00 5.25 6.35 6.35 0 0 0
September 18, 2026 23.20 25.35 25.35 0 1 0 80.00 6.90 8.05 8.05 0 6 0
September 18, 2026 20.15 22.20 22.20 0 2 0 85.00 8.80 9.95 9.95 0 0 0
September 18, 2026 17.70 19.30 19.30 0 0 0 90.00 10.75 12.35 12.35 0 0 0
September 18, 2026 15.20 16.70 16.70 0 3 0 95.00 13.25 14.65 14.65 0 0 0
September 18, 2026 13.10 14.30 14.40 0 3 0 100.00 15.95 17.35 17.35 0 0 0
September 18, 2026 9.90 10.55 10.55 0 0 0 110.00 21.75 23.70 23.70 0 0 0
September 18, 2026 7.10 7.65 7.70 0 20 0 120.00 28.95 30.80 30.80 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.