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

LNR – Linamar Corporation

Last update: February 14, 2026 at 10:36 a.m.   (Real-time)

  • Last price: 94.910
  • Net change: 4.930
  • Bid price: 94.910
  • Ask price: 94.940
  • 30-day historical volatility: 25.27%
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: 1,058
Volume: 145
Open interest: 590
Volume: 0
February 20, 2026 34.60 35.15 35.15 0 12 0 60.00 0 0.15 0.15 0 32 0
February 20, 2026 32.60 33.15 33.15 0 2 0 62.00 0 0.15 0.15 0 0 0
February 20, 2026 30.60 31.15 31.15 0 8 0 64.00 0 0.13 0.13 0 1 0
February 20, 2026 28.60 29.15 29.15 0 2 0 66.00 0 0.13 0.13 0 12 0
February 20, 2026 26.60 27.15 27.15 0 15 0 68.00 0 0.13 0.13 0 0 0
February 20, 2026 24.60 25.10 25.10 0 8 0 70.00 0 0.13 0.13 0 0 0
February 20, 2026 22.60 23.10 23.10 0 8 0 72.00 0 0.13 0.13 0 0 0
February 20, 2026 20.60 21.10 21.10 0 10 0 74.00 0 0.13 0.13 0 8 0
February 20, 2026 18.60 19.10 19.10 0 20 0 76.00 0 0.13 0.13 0 13 0
February 20, 2026 16.60 17.10 17.10 0 5 0 78.00 0 0.13 0.13 0 1 0
February 20, 2026 14.60 15.10 15.15 0 4 0 80.00 0 0.13 0.13 0 26 0
February 20, 2026 12.60 13.15 13.15 0 4 2 82.00 0 0.13 0.13 0 21 0
February 20, 2026 10.55 11.20 11.20 0 7 0 84.00 0 0.14 0.14 0 0 0
February 20, 2026 8.55 9.25 9.25 3.20 10 5 86.00 0 0.21 0.21 0 1 0
February 20, 2026 6.60 7.30 7.30 0 20 0 88.00 0 0.26 0.26 0 26 0
February 20, 2026 4.70 5.40 5.40 0 25 0 90.00 0 0.39 0.39 0 0 0
February 20, 2026 2.95 3.50 3.50 0 54 0 92.00 0.22 0.50 0.50 0 2 0
February 20, 2026 1.40 1.80 1.80 1.40 112 66 94.00 0.60 1.00 1.00 0 20 0
February 20, 2026 0.44 0.80 0.80 0 0 0 96.00 1.55 2.00 2.00 0 0 0
February 20, 2026 0 0.50 0.50 0 0 0 98.00 3.05 3.70 3.70 0 0 0
March 20, 2026 59.05 60.60 60.60 0 0 0 35.00 0 0.49 0.49 0 0 0
March 20, 2026 54.05 55.55 55.55 0 10 0 40.00 0 0.49 0.49 0 34 0
March 20, 2026 51.95 53.50 53.50 0 0 0 42.00 0 0.49 0.49 0 0 0
March 20, 2026 49.95 51.50 51.50 0 0 0 44.00 0 0.49 0.49 0 0 0
March 20, 2026 48.95 50.50 50.50 0 0 0 45.00 0 0.49 0.49 0 24 0
March 20, 2026 47.95 49.60 49.60 0 0 0 46.00 0 0.49 0.49 0 0 0
March 20, 2026 45.95 47.55 47.55 0 2 0 48.00 0 0.49 0.49 0 12 0
March 20, 2026 43.95 45.55 45.55 0 4 0 50.00 0 0.49 0.49 0 15 0
March 20, 2026 38.95 40.60 40.60 0 0 0 55.00 0 0.37 0.37 0 12 0
March 20, 2026 34.10 35.50 35.50 0 47 0 60.00 0 0.37 0.37 0 2 0
March 20, 2026 32.70 33.30 33.30 0 0 0 62.00 0 0.16 0.16 0 0 0
March 20, 2026 30.70 31.30 31.30 0 2 0 64.00 0 0.17 0.17 0 10 0
March 20, 2026 29.70 30.35 30.35 0 16 0 65.00 0 0.17 0.17 0 10 0
March 20, 2026 28.70 29.35 29.35 0 3 0 66.00 0 0.18 0.18 0 0 0
March 20, 2026 26.70 27.40 27.40 0 7 0 68.00 0 0.22 0.22 0 0 0
March 20, 2026 24.70 25.45 25.45 0 8 0 70.00 0 0.26 0.26 0 20 0
March 20, 2026 22.75 23.50 23.50 0 27 0 72.00 0 0.32 0.32 0 0 0
March 20, 2026 20.85 21.55 21.55 0 0 0 74.00 0.11 0.39 0.39 0 2 0
March 20, 2026 19.90 20.55 20.55 0 4 0 75.00 0.11 0.43 0.43 0 20 0
March 20, 2026 18.95 19.60 19.60 0 10 0 76.00 0.21 0.47 0.47 0 0 0
March 20, 2026 17.00 17.70 17.70 0 10 0 78.00 0.21 0.60 0.60 0 0 0
March 20, 2026 15.10 15.85 15.85 0 71 0 80.00 0.41 0.70 0.70 0 30 0
March 20, 2026 13.30 14.00 14.00 0 1 2 82.00 0.55 0.85 0.85 0 0 0
March 20, 2026 11.55 12.20 12.20 0 1 0 84.00 0.75 1.05 1.05 0 2 0
March 20, 2026 10.65 11.30 11.30 0 5 0 85.00 0.90 1.15 1.15 0 0 0
March 20, 2026 9.80 10.45 10.45 0 2 0 86.00 1.00 1.30 1.30 0 1 0
March 20, 2026 8.20 8.85 8.85 0 5 0 88.00 1.30 1.70 1.70 0 0 0
March 20, 2026 6.70 7.30 7.30 0 27 0 90.00 1.85 2.20 2.20 0 0 0
March 20, 2026 5.30 5.90 5.90 1.95 3 1 92.00 2.50 2.80 2.80 0 0 0
March 20, 2026 4.30 4.65 4.65 1.65 1 9 94.00 3.30 3.60 3.60 0 0 0
March 20, 2026 3.20 3.60 3.60 1.70 0 21 96.00 4.20 4.55 4.55 0 0 0
March 20, 2026 2.35 2.80 2.80 0.70 5 15 98.00 5.25 5.95 5.95 0 0 0
March 20, 2026 1.70 2.05 2.05 0.55 59 21 100.00 6.45 7.05 7.05 0 0 0
April 17, 2026 32.70 33.40 33.40 0 0 0 62.00 0 0.24 0.24 0 3 0
April 17, 2026 30.75 31.45 31.45 0 0 0 64.00 0 0.28 0.28 0 0 0
April 17, 2026 28.75 29.55 29.55 0 0 0 66.00 0.02 0.34 0.34 0 0 0
April 17, 2026 26.85 27.55 27.55 0 0 0 68.00 0.11 0.40 0.40 0 0 0
April 17, 2026 24.95 25.60 25.60 0 0 0 70.00 0.11 0.48 0.48 0 0 0
April 17, 2026 23.00 23.70 23.70 0 1 0 72.00 0.21 0.60 0.60 0 0 0
April 17, 2026 21.10 21.85 21.85 0 0 0 74.00 0.31 0.70 0.70 0 0 0
April 17, 2026 19.20 19.95 19.95 0 19 0 76.00 0.47 0.80 0.80 0 0 0
April 17, 2026 17.35 18.15 18.15 0 18 0 78.00 0.60 1.00 1.00 0 0 0
April 17, 2026 15.55 16.30 16.30 0 9 0 80.00 0.80 1.20 1.20 0 2 0
April 17, 2026 13.85 14.55 14.55 0 1 0 82.00 1.05 1.40 1.40 0 0 0
April 17, 2026 12.15 12.85 12.85 0 0 0 84.00 1.40 1.70 1.70 0 0 0
April 17, 2026 10.55 11.20 11.20 0 0 0 86.00 1.80 2.10 2.15 0 0 0
April 17, 2026 9.05 9.65 9.65 0 0 0 88.00 2.25 2.60 2.60 0 0 0
April 17, 2026 7.65 8.20 8.20 0 3 0 90.00 2.80 3.20 3.20 0 0 0
April 17, 2026 6.30 6.90 6.90 0 0 0 92.00 3.50 3.90 3.90 0 0 0
April 17, 2026 5.15 5.70 5.70 0 4 0 94.00 4.30 4.75 4.75 0 0 0
April 17, 2026 4.15 4.65 4.65 0 3 0 96.00 5.30 5.70 5.70 0 0 0
April 17, 2026 3.25 3.95 3.95 0 7 0 98.00 6.25 7.25 7.25 0 0 0
May 15, 2026 27.10 27.95 27.95 0 0 0 68.00 0.40 0.85 0.85 0 2 0
May 15, 2026 25.25 26.10 26.10 0 0 0 70.00 0.50 0.95 0.95 0 0 0
May 15, 2026 23.35 24.25 24.25 0 0 0 72.00 0.65 1.10 1.10 0 2 0
May 15, 2026 21.55 22.40 22.40 0 0 0 74.00 0.80 1.30 1.30 0 0 0
May 15, 2026 19.75 20.60 20.60 0 0 0 76.00 1.00 1.50 1.50 0 0 0
May 15, 2026 18.05 18.90 18.90 0 0 0 78.00 1.25 1.70 1.70 0 2 0
May 15, 2026 16.30 17.20 17.20 0 0 0 80.00 1.60 2.05 2.05 0 0 0
May 15, 2026 14.70 15.60 15.60 0 0 0 82.00 1.90 2.40 2.40 0 0 0
May 15, 2026 13.10 14.05 14.05 0 0 0 84.00 2.25 2.85 2.85 0 0 0
May 15, 2026 11.60 12.50 12.50 0 0 0 86.00 2.80 3.35 3.35 0 0 0
May 15, 2026 10.20 11.10 11.10 0 7 0 88.00 3.40 3.90 3.90 0 0 0
May 15, 2026 8.90 9.75 9.75 0 7 0 90.00 4.00 4.60 4.60 0 0 0
May 15, 2026 7.70 8.50 8.50 0 0 0 92.00 4.80 5.40 5.40 0 0 0
May 15, 2026 6.55 7.40 7.40 0 0 0 94.00 5.50 6.25 6.25 0 0 0
May 15, 2026 5.55 6.35 6.35 0 4 0 96.00 6.40 7.20 7.20 0 0 0
May 15, 2026 4.80 5.40 5.40 0 7 0 98.00 7.50 8.35 8.35 0 0 0
June 19, 2026 49.35 50.55 50.55 0 26 0 45.00 0.01 0.17 0.17 0 7 0
June 19, 2026 44.55 45.60 45.60 0 0 0 50.00 0.01 0.27 0.27 0 5 0
June 19, 2026 39.70 40.60 40.60 0 0 0 55.00 0.11 0.41 0.41 0 20 0
June 19, 2026 34.95 35.75 35.75 0 0 0 60.00 0.21 0.60 0.60 0 0 0
June 19, 2026 30.20 31.05 31.05 0 31 0 65.00 0.41 0.85 0.85 0 10 0
June 19, 2026 25.55 26.45 26.45 0 20 0 70.00 0.85 1.25 1.25 0 0 0
June 19, 2026 21.95 22.90 22.90 0 1 0 74.00 1.20 1.65 1.65 0 0 0
June 19, 2026 21.05 22.00 22.00 3.00 14 1 75.00 1.35 1.75 1.75 0 10 0
June 19, 2026 20.25 21.15 21.15 0 5 0 76.00 1.45 1.90 1.90 0 0 0
June 19, 2026 18.50 19.50 19.50 0 5 0 78.00 1.75 2.20 2.20 0 0 0
June 19, 2026 16.95 17.75 17.75 2.70 49 1 80.00 2.15 2.60 2.60 0 0 0
June 19, 2026 15.30 16.20 16.20 0 0 0 82.00 2.50 3.00 3.00 0 0 0
June 19, 2026 13.85 14.65 14.65 0 0 0 84.00 3.00 3.50 3.50 0 0 0
June 19, 2026 13.10 13.90 13.90 0 2 0 85.00 3.20 3.75 3.75 0 0 0
June 19, 2026 12.40 13.20 13.20 0 4 0 86.00 3.50 4.05 4.05 0 2 0
June 19, 2026 11.05 11.80 11.80 0 1 0 88.00 4.20 4.70 4.70 0 0 0
June 19, 2026 9.80 10.50 10.50 0 31 0 90.00 4.90 5.40 5.40 0 0 0
June 19, 2026 8.70 9.30 9.30 0 0 0 92.00 5.60 6.20 6.20 0 0 0
June 19, 2026 7.50 8.20 8.20 0 0 0 94.00 6.60 7.10 7.10 0 0 0
June 19, 2026 7.00 7.70 7.70 0 0 0 95.00 7.05 7.55 7.55 0 10 0
June 19, 2026 6.50 7.20 7.20 0 0 0 96.00 7.55 8.05 8.10 0 0 0
June 19, 2026 5.70 6.50 6.50 0 0 0 98.00 8.60 9.55 9.55 0 0 0
June 19, 2026 4.85 5.40 5.40 0 4 0 100.00 9.80 10.35 10.35 0 0 0
July 17, 2026 19.00 20.15 20.15 0 0 0 78.00 2.15 2.90 2.90 0 1 0
July 17, 2026 17.55 18.40 18.40 0 0 0 80.00 2.50 3.10 3.10 0 0 0
July 17, 2026 16.00 16.90 16.90 0 0 0 82.00 2.95 3.60 3.60 0 0 0
July 17, 2026 14.50 15.30 15.30 0 0 0 84.00 3.50 4.10 4.10 0 0 0
July 17, 2026 13.10 13.95 13.95 0 0 0 86.00 4.10 4.70 4.70 0 0 0
July 17, 2026 11.80 12.60 12.60 0 0 0 88.00 4.75 5.35 5.35 0 0 0
July 17, 2026 10.65 11.35 11.35 0 0 0 90.00 5.45 6.10 6.10 0 0 0
July 17, 2026 9.50 10.20 10.20 0 0 0 92.00 6.30 6.90 6.90 0 0 0
July 17, 2026 8.35 9.00 9.00 0 0 0 94.00 7.25 7.80 7.80 0 0 0
July 17, 2026 7.40 8.10 8.10 0 2 0 96.00 8.25 8.80 8.80 0 0 0
July 17, 2026 6.45 7.30 7.30 0 0 0 98.00 9.30 10.15 10.15 0 0 0
September 18, 2026 44.75 46.15 46.15 0 0 0 50.00 0.31 0.75 0.75 0 6 0
September 18, 2026 35.55 36.60 36.60 0 0 0 60.00 0.75 1.20 1.20 0 34 0
September 18, 2026 31.00 32.15 32.15 0 1 0 65.00 1.15 1.60 1.60 0 46 0
September 18, 2026 26.60 27.90 27.90 0 7 0 70.00 1.85 2.30 2.30 0 2 0
September 18, 2026 22.50 23.75 23.75 0 10 0 75.00 2.55 3.30 3.30 0 35 0
September 18, 2026 18.70 19.90 19.90 0 35 0 80.00 3.75 4.50 4.50 0 10 0
September 18, 2026 15.25 16.40 16.40 0 15 0 85.00 5.15 6.00 6.00 0 0 0
September 18, 2026 12.15 13.30 13.30 0 12 0 90.00 6.95 7.90 7.90 0 0 0
September 18, 2026 9.60 10.60 10.60 0 0 0 95.00 9.40 10.15 10.20 0 0 0
September 18, 2026 7.30 8.20 8.20 0 2 0 100.00 11.95 12.90 12.90 0 0 0
September 18, 2026 2.15 2.85 2.85 0 0 0 120.00 26.50 27.75 27.75 0 0 0
December 18, 2026 36.15 37.55 37.55 0 2 0 60.00 1.30 1.80 1.80 0 2 0
December 18, 2026 27.70 29.20 29.20 0 0 0 70.00 2.65 3.40 3.40 0 20 0
December 18, 2026 23.95 25.20 25.20 0 0 0 75.00 3.80 4.50 4.50 0 0 0
December 18, 2026 20.35 21.60 21.60 0 0 0 80.00 5.10 5.95 5.95 0 0 0
December 18, 2026 17.10 18.10 18.10 0 3 0 85.00 6.80 7.60 7.60 0 0 0
December 18, 2026 14.15 15.20 15.20 0 3 0 90.00 8.70 9.60 9.60 0 2 0
December 18, 2026 11.55 12.60 12.60 0 2 0 95.00 10.95 11.95 11.95 0 0 0
December 18, 2026 9.55 10.30 10.30 0 12 0 100.00 13.55 14.70 14.70 0 0 0
December 18, 2026 3.70 4.30 4.30 0.25 13 1 120.00 27.55 28.90 28.90 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.