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: February 28, 2026 at 10:46 a.m.   (Real-time)

  • Last price: 120.780
  • Net change: -10.220
  • Bid price: 120.570
  • Ask price: 121.400
  • 30-day historical volatility: 45.77%
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: 4,818
Volume: 586
Open interest: 2,578
Volume: 101
March 20, 2026 95.00 98.20 96.20 0 0 0 25.00 0 0.49 0.49 0 10 0
March 20, 2026 90.00 91.25 91.25 0 0 0 30.00 0 0.49 0.49 0 23 0
March 20, 2026 88.00 89.25 89.25 0 0 0 32.00 0 0.49 0.49 0 0 0
March 20, 2026 85.00 87.90 87.90 0 13 0 34.00 0 0.49 0.49 0 0 0
March 20, 2026 85.00 86.90 86.90 0 0 0 35.00 0 0.49 0.49 0 0 0
March 20, 2026 84.00 85.90 85.90 0 5 0 36.00 0 0.49 0.49 0 10 0
March 20, 2026 82.00 83.90 83.90 0 0 0 38.00 0 0.49 0.49 0 22 0
March 20, 2026 80.00 83.05 83.05 0 0 0 40.00 0 0.49 0.49 0 10 0
March 20, 2026 78.10 80.85 80.85 0 0 0 42.00 0 0.49 0.49 0 10 0
March 20, 2026 76.10 78.90 78.90 0 0 0 44.00 0 0.49 0.49 0 20 0
March 20, 2026 75.10 77.90 77.90 0 5 0 45.00 0 0.49 0.49 0 26 0
March 20, 2026 72.95 77.05 77.05 0 21 0 46.00 0 0.49 0.49 0 140 0
March 20, 2026 72.10 75.05 75.05 0 41 0 48.00 0 0.49 0.49 0 26 0
March 20, 2026 70.10 73.05 73.05 0 14 0 50.00 0 0.49 0.49 0 77 0
March 20, 2026 64.10 66.30 66.30 0 0 0 55.00 0 0.49 0.49 0 23 0
March 20, 2026 59.10 61.30 61.30 0 37 0 60.00 0 0.49 0.49 0 20 0
March 20, 2026 55.05 56.95 56.95 0 34 0 65.00 0 0.49 0.49 0 92 0
March 20, 2026 50.15 51.35 51.35 0 47 0 70.00 0 0.49 0.49 0 5 0
March 20, 2026 48.15 49.35 49.35 0 0 0 72.00 0 0.49 0.49 0 3 0
March 20, 2026 46.15 48.15 48.15 0 0 0 74.00 0 0.49 0.49 0 0 0
March 20, 2026 45.20 47.15 47.15 0 8 0 75.00 0 0.49 0.49 0 7 0
March 20, 2026 44.15 46.40 46.55 0 0 0 76.00 0 0.49 0.49 0 0 0
March 20, 2026 42.20 43.40 43.40 0 0 0 78.00 0 0.49 0.49 0 3 0
March 20, 2026 40.25 42.65 41.35 0 24 0 80.00 0 0.49 0.49 0 5 0
March 20, 2026 38.30 39.45 39.45 0 0 0 82.00 0.02 0.49 0.49 0 2 0
March 20, 2026 36.25 38.10 38.10 0 33 0 84.00 0.02 0.49 0.49 0 1 0
March 20, 2026 35.25 37.10 37.10 0 13 0 85.00 0.02 0.49 0.49 0 0 0
March 20, 2026 34.30 36.10 36.10 0 0 0 86.00 0.02 0.49 0.49 0 0 0
March 20, 2026 32.30 34.45 33.45 0 0 0 88.00 0.02 0.49 0.49 0 11 0
March 20, 2026 30.35 31.55 31.55 0 27 0 90.00 0.11 0.49 0.49 0 61 0
March 20, 2026 28.40 30.50 29.50 0 1 0 92.00 0.11 0.49 0.49 0 20 0
March 20, 2026 26.40 28.55 27.55 0 0 0 94.00 0.20 0.49 0.49 0 3 0
March 20, 2026 25.40 26.65 26.65 0 0 0 95.00 0.20 0.49 0.49 0 20 0
March 20, 2026 24.50 26.45 26.45 0 23 0 96.00 0.21 0.50 0.50 0 0 0
March 20, 2026 22.50 23.75 23.75 0 1 0 98.00 0.30 0.55 0.55 0 2 0
March 20, 2026 20.60 21.85 21.85 -10.45 21 10 100.00 0.36 0.70 0.70 0 549 0
March 20, 2026 16.40 17.25 17.25 -11.80 12 6 105.00 0.75 1.10 1.10 0 11 0
March 20, 2026 12.00 12.95 12.95 0 9 0 110.00 1.45 1.90 1.90 1.20 38 12
March 20, 2026 8.30 9.20 9.20 0 5 0 115.00 2.60 3.15 3.15 2.55 41 40
March 20, 2026 5.40 6.10 6.10 0 32 0 120.00 4.50 5.15 5.15 2.50 44 12
March 20, 2026 3.15 3.85 3.85 -6.20 45 12 125.00 7.10 7.80 7.80 0 41 0
March 20, 2026 1.75 2.20 2.20 -4.20 1,275 41 130.00 10.65 11.60 11.60 0 20 0
March 20, 2026 0.90 1.30 1.30 -2.30 113 5 135.00 14.50 15.60 15.55 0 38 0
March 20, 2026 0.41 0.80 0.80 0 45 0 140.00 18.90 20.35 20.35 0 0 0
March 20, 2026 0.20 0.49 0.49 0 15 0 145.00 23.10 25.40 25.40 0 0 0
March 20, 2026 0.04 0.49 0.49 0 2 0 150.00 27.95 30.30 30.30 0 0 0
March 20, 2026 0.02 0.49 0.49 0 6 0 155.00 32.95 35.25 35.25 0 0 0
March 20, 2026 0 0.49 0.49 0 4 0 160.00 37.95 39.95 39.95 0 0 0
March 20, 2026 0 0.49 0.49 0 10 0 165.00 42.90 44.95 44.95 0 0 0
April 17, 2026 42.60 43.80 43.80 0 0 0 78.00 0.20 0.49 0.49 0 3 0
April 17, 2026 40.65 42.35 42.35 0 30 0 80.00 0.21 0.50 0.50 0 3 0
April 17, 2026 38.65 40.80 39.80 0 0 0 82.00 0.10 0.50 0.50 0 2 0
April 17, 2026 36.75 37.95 37.95 0 0 0 84.00 0.31 0.60 0.60 0 10 0
April 17, 2026 34.70 36.65 36.65 0 10 0 86.00 0.40 0.65 0.65 0 21 0
April 17, 2026 32.90 34.10 34.10 0 0 0 88.00 0.50 0.75 0.75 0 30 0
April 17, 2026 31.00 32.20 32.20 0 14 0 90.00 0.60 0.85 0.85 0 42 0
April 17, 2026 29.05 31.25 30.25 0 0 0 92.00 0.70 1.15 0.95 0 0 0
April 17, 2026 27.25 29.40 28.40 0 0 0 94.00 0.80 1.25 1.10 0 19 0
April 17, 2026 25.45 26.65 26.65 0 0 0 96.00 0.90 1.30 1.30 0 10 0
April 17, 2026 23.60 25.60 25.60 0 0 0 98.00 1.10 1.50 1.50 0 30 0
April 17, 2026 21.85 23.85 23.85 0 0 0 100.00 1.40 1.75 1.75 0.55 11 21
April 17, 2026 18.10 19.15 19.15 0 5 0 105.00 2.10 2.55 2.55 0.95 6 1
April 17, 2026 14.40 15.10 15.10 0 136 0 110.00 3.20 3.95 3.85 0 14 0
April 17, 2026 10.90 11.80 11.80 0 4 0 115.00 4.80 5.50 5.50 0 28 0
April 17, 2026 8.00 8.95 8.95 -5.90 55 5 120.00 7.00 7.95 7.65 0 0 0
April 17, 2026 5.70 6.60 6.60 0 7 0 125.00 9.55 10.40 10.35 0 1 0
April 17, 2026 4.10 4.70 4.65 0 207 0 130.00 12.80 14.15 13.55 0 10 0
April 17, 2026 3.05 3.40 3.40 -2.40 51 3 135.00 16.50 17.20 17.20 0 0 0
April 17, 2026 1.90 2.30 2.30 0 49 0 140.00 20.50 21.40 21.40 0 0 0
April 17, 2026 1.20 1.65 1.65 0 30 0 145.00 24.85 26.05 26.05 0 0 0
April 17, 2026 0.75 1.15 1.15 0 36 0 150.00 28.55 31.15 31.15 0 0 0
April 17, 2026 0.45 0.85 0.85 -1.15 6 1 155.00 33.55 35.30 35.30 0 0 0
May 15, 2026 31.15 33.35 32.25 0 0 0 92.00 2.35 2.75 2.75 0 6 0
May 15, 2026 29.45 30.65 30.65 0 0 0 94.00 2.70 3.10 3.10 0 25 0
May 15, 2026 27.35 30.05 30.25 0 0 0 96.00 3.00 3.50 3.50 0 0 0
May 15, 2026 26.25 27.45 27.45 0 0 0 98.00 3.40 4.15 3.90 0 3 0
May 15, 2026 24.25 25.90 25.90 0 5 0 100.00 3.90 4.40 4.40 0 2 0
May 15, 2026 21.50 22.30 22.30 0 10 0 105.00 5.20 5.85 5.85 0 1 0
May 15, 2026 18.10 18.95 18.95 0 160 0 110.00 6.70 7.60 7.60 1.75 11 11
May 15, 2026 15.30 16.00 16.00 0 34 0 115.00 8.80 9.55 9.55 0 40 0
May 15, 2026 12.25 13.40 13.40 0 166 0 120.00 10.75 11.95 11.95 0 0 0
May 15, 2026 10.15 11.15 11.15 0 150 0 125.00 13.80 14.65 14.65 0 3 0
May 15, 2026 8.30 9.20 9.20 0 219 0 130.00 16.50 17.70 17.70 0 6 0
May 15, 2026 6.60 7.55 7.55 0 77 0 135.00 19.75 21.10 21.20 0 3 0
May 15, 2026 5.25 6.10 6.10 0 89 0 140.00 23.30 25.15 25.15 0 0 0
May 15, 2026 4.30 4.95 4.95 0 30 0 145.00 27.65 28.40 28.40 0 0 0
May 15, 2026 3.40 4.05 4.05 0 2 0 150.00 31.70 32.50 32.50 0 0 0
May 15, 2026 2.65 3.25 3.25 0 10 0 155.00 35.60 37.30 37.30 0 0 0
June 19, 2026 69.85 73.90 72.10 0 3 0 50.00 0.04 0.39 0.39 0 95 0
June 19, 2026 64.95 67.90 67.90 0 0 0 55.00 0.20 0.60 0.60 0 78 0
June 19, 2026 60.05 63.35 62.35 0 0 0 60.00 0.50 0.75 0.75 -0.15 63 2
June 19, 2026 56.15 58.55 57.55 0 0 0 65.00 0.46 0.90 0.90 0 33 0
June 19, 2026 51.25 52.90 52.90 0 5 0 70.00 0.90 1.20 1.20 0 31 0
June 19, 2026 46.95 49.20 48.20 0 9 0 75.00 1.20 1.55 1.55 0 18 0
June 19, 2026 42.35 43.75 43.75 0 3 0 80.00 1.60 2.00 2.00 0 49 0
June 19, 2026 38.00 40.05 40.05 0 5 0 85.00 2.15 2.60 2.60 0.50 31 1
June 19, 2026 33.75 35.85 35.85 0 10 0 90.00 2.90 3.50 3.45 0 1 0
June 19, 2026 30.55 32.65 32.65 0 0 0 94.00 3.60 4.30 4.25 0 0 0
June 19, 2026 29.65 31.95 32.05 0 20 0 95.00 3.85 4.50 4.45 0 0 0
June 19, 2026 29.60 30.85 30.85 0 0 0 96.00 4.05 4.70 4.65 0 0 0
June 19, 2026 27.55 29.55 29.55 0 0 0 98.00 4.60 5.20 5.15 0 10 0
June 19, 2026 26.10 27.55 27.55 0 26 0 100.00 5.05 5.70 5.65 0 11 0
June 19, 2026 23.20 24.10 24.05 0 0 0 105.00 6.50 7.40 7.35 0 0 0
June 19, 2026 19.75 21.00 21.00 -7.45 0 28 110.00 8.35 9.20 9.15 0 25 0
June 19, 2026 16.90 18.35 18.10 -8.45 245 226 115.00 10.40 11.20 11.15 0 10 0
June 19, 2026 14.30 15.60 15.60 0 101 0 120.00 12.70 14.00 13.95 0 0 0
June 19, 2026 12.15 13.25 13.25 0 5 0 125.00 15.40 16.60 16.55 4.20 0 1
June 19, 2026 10.10 11.00 10.95 0 40 0 130.00 18.30 19.50 19.45 0 0 0
June 19, 2026 8.40 9.20 9.15 0 33 0 135.00 21.60 22.80 22.75 0 10 0
June 19, 2026 6.85 7.90 7.70 0 5 0 140.00 25.05 26.50 26.50 0 30 0
June 19, 2026 5.60 6.50 6.45 0 20 0 145.00 28.80 30.00 29.95 0 30 0
June 19, 2026 4.70 5.40 5.30 0 1 0 150.00 32.75 34.25 34.35 0 0 0
June 19, 2026 3.85 4.40 4.40 0 0 0 155.00 36.90 38.00 37.95 0 0 0
June 19, 2026 3.05 3.70 3.70 0 7 0 160.00 41.15 42.65 42.65 0 0 0
July 17, 2026 32.05 33.45 33.45 0 0 0 94.00 4.90 5.50 5.50 0 12 0
July 17, 2026 30.55 32.00 32.00 0 0 0 96.00 5.40 6.00 6.00 0 0 0
July 17, 2026 29.70 31.40 30.55 0 0 0 98.00 5.90 6.60 6.60 0 1 0
July 17, 2026 28.30 30.00 29.15 0 0 0 100.00 6.50 7.20 7.20 0 0 0
July 17, 2026 25.00 25.80 25.80 0 0 0 105.00 8.15 8.90 8.90 0 5 0
July 17, 2026 21.90 22.80 22.75 0 20 0 110.00 10.10 10.85 10.85 0 18 0
July 17, 2026 19.10 19.90 19.90 0 5 0 115.00 12.20 13.00 13.00 0 0 0
July 17, 2026 16.60 17.40 17.40 0 15 0 120.00 14.25 15.45 15.45 0 0 0
July 17, 2026 14.15 15.10 15.10 0 0 0 125.00 17.20 18.15 18.15 0 0 0
July 17, 2026 12.20 13.10 13.10 -5.40 12 2 130.00 19.80 21.05 21.05 0 0 0
July 17, 2026 10.15 11.30 11.30 0 0 0 135.00 22.95 24.90 24.90 0 10 0
July 17, 2026 9.00 9.75 9.75 0 2 0 140.00 26.65 28.85 27.75 0 0 0
July 17, 2026 7.60 8.40 8.40 0 28 0 145.00 30.30 31.90 31.90 0 0 0
July 17, 2026 6.40 7.25 7.25 0 13 0 150.00 34.15 35.30 35.30 0 0 0
July 17, 2026 5.40 6.30 6.30 0 0 0 155.00 37.95 39.20 39.20 0 0 0
August 21, 2026 26.20 27.25 27.25 0 0 0 105.00 9.10 10.00 9.95 0 5 0
August 21, 2026 23.20 24.10 24.10 -7.15 0 156 110.00 11.10 12.10 12.10 0 0 0
August 21, 2026 20.50 21.30 21.30 0 0 0 115.00 13.25 14.70 14.35 0 0 0
August 21, 2026 17.85 18.80 18.80 0 0 0 120.00 15.70 17.15 16.70 0 0 0
August 21, 2026 15.55 16.55 16.55 0 0 0 125.00 18.30 19.40 19.40 0 0 0
August 21, 2026 13.60 14.50 14.50 -6.35 74 74 130.00 20.45 22.30 22.30 0 0 0
August 21, 2026 11.40 12.75 12.75 -6.05 0 10 135.00 23.55 25.40 25.40 0 0 0
August 21, 2026 10.10 11.15 11.15 0 0 0 140.00 27.45 29.45 29.45 0 0 0
August 21, 2026 8.80 9.75 9.75 0 40 0 145.00 30.65 32.50 32.50 0 0 0
August 21, 2026 7.60 8.50 8.50 0 5 0 150.00 34.40 36.30 36.30 0 0 0
September 18, 2026 61.90 63.55 63.55 0 3 0 60.00 0.90 1.30 1.30 0 66 0
September 18, 2026 51.90 56.20 54.40 0 0 0 70.00 1.80 2.20 2.20 0 12 0
September 18, 2026 48.60 51.05 50.05 0 0 0 75.00 2.30 2.80 2.80 0 39 0
September 18, 2026 44.45 46.55 46.55 0 52 0 80.00 3.10 3.60 3.60 0 40 0
September 18, 2026 40.35 41.90 41.90 0 2 0 85.00 4.00 4.60 4.60 0 12 0
September 18, 2026 36.55 38.30 38.30 0 12 0 90.00 5.10 5.70 5.70 0 0 0
September 18, 2026 32.85 35.25 34.55 0 5 0 95.00 6.40 7.20 7.20 0 4 0
September 18, 2026 29.70 31.35 31.35 0 5 0 100.00 7.95 8.80 8.75 0 0 0
September 18, 2026 24.00 25.15 25.15 0 2 0 110.00 11.65 12.95 12.90 0 2 0
September 18, 2026 18.95 19.55 19.55 -6.50 104 2 120.00 16.30 17.60 17.55 0 1 0
September 18, 2026 14.40 15.60 15.55 0 73 0 130.00 21.90 23.30 23.25 0 20 0
September 18, 2026 10.90 11.75 11.75 0 154 0 140.00 28.45 30.10 30.10 0 0 0
September 18, 2026 8.35 9.30 9.30 0 10 0 150.00 35.70 37.75 36.95 0 0 0
September 18, 2026 6.25 7.20 7.20 0 6 0 160.00 43.50 44.90 44.85 0 0 0
September 18, 2026 3.60 4.35 4.35 0 2 0 180.00 60.50 61.90 61.90 0 0 0
December 18, 2026 39.05 40.75 40.75 0 1 0 90.00 7.00 7.40 7.40 0 13 0
December 18, 2026 36.10 37.40 37.35 0 7 0 95.00 8.50 9.40 9.40 0 0 0
December 18, 2026 32.90 34.20 34.15 -8.10 13 4 100.00 10.20 11.20 11.20 0 12 0
December 18, 2026 26.35 28.30 28.25 0 4 0 110.00 14.20 15.30 15.30 0 6 0
December 18, 2026 22.10 23.20 23.20 0 9 0 120.00 19.00 20.20 20.20 0 1 0
December 18, 2026 17.70 19.00 19.00 0 14 0 130.00 24.60 25.90 25.90 0 0 0
December 18, 2026 14.25 15.50 15.50 -5.15 7 1 140.00 30.40 32.30 32.30 0 0 0
December 18, 2026 11.55 12.60 12.60 0 4 0 150.00 38.00 40.35 39.55 0 0 0
December 18, 2026 9.35 10.30 10.30 0 9 0 160.00 45.65 47.40 47.35 0 0 0
December 18, 2026 6.05 6.90 6.90 0 35 0 180.00 62.40 64.20 64.15 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.