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: September 18, 2025 at 3:19 p.m.   (Real-time)

  • Last price: 80.000
  • Net change: 0.040
  • Bid price: 79.900
  • Ask price: 80.000
  • 30-day historical volatility: 24.71%
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: 1,606
Volume: 32
Open interest: 1,604
Volume: 0
September 19, 2025 34.75 35.15 35.25 0 0 0 45.00 0 0.10 0.17 0 0 0
September 19, 2025 33.75 34.15 34.25 0 0 0 46.00 0 0.10 0.17 0 0 0
September 19, 2025 32.75 33.15 33.25 0 0 0 47.00 0 0.10 0.17 0 0 0
September 19, 2025 31.75 32.15 32.25 0 0 0 48.00 0 0.10 0.17 0 0 0
September 19, 2025 30.75 31.15 31.25 0 0 0 49.00 0 0.10 0.17 0 0 0
September 19, 2025 29.75 30.15 30.25 0 0 0 50.00 0 0.10 0.17 0 18 0
September 19, 2025 27.75 28.15 28.25 0 0 0 52.00 0 0.10 0.17 0 0 0
September 19, 2025 25.75 26.15 26.25 0 0 0 54.00 0 0.10 0.17 0 15 0
September 19, 2025 24.75 25.15 25.25 0 0 0 55.00 0 0.10 0.17 0 50 0
September 19, 2025 23.75 24.15 24.25 0 0 0 56.00 0 0.10 0.17 0 5 0
September 19, 2025 21.75 22.15 22.25 0 0 0 58.00 0 0.10 0.17 0 20 0
September 19, 2025 19.75 20.15 20.15 0 41 0 60.00 0 0.10 0.17 0 14 0
September 19, 2025 17.80 18.15 18.25 0 0 0 62.00 0 0.10 0.17 0 0 0
September 19, 2025 15.80 16.15 16.15 0 0 0 64.00 0 0.10 0.17 0 0 0
September 19, 2025 14.80 15.15 15.15 0 0 0 65.00 0 0.10 0.17 0 2 0
September 19, 2025 13.80 14.15 14.15 0 0 0 66.00 0 0.10 0.17 0 0 0
September 19, 2025 11.80 12.15 12.25 0 20 0 68.00 0 0.10 0.17 0 2 0
September 19, 2025 9.80 10.15 9.90 -0.25 23 10 70.00 0 0.10 0.17 0 52 0
September 19, 2025 7.80 8.15 8.20 0 1 0 72.00 0 0.10 0.17 0 43 0
September 19, 2025 5.80 6.15 6.20 0 2 0 74.00 0 0.10 0.18 0 23 0
September 19, 2025 4.80 5.15 5.20 0 20 0 75.00 0 0.10 0.18 0 4 0
September 19, 2025 3.80 4.15 4.20 0 132 0 76.00 0 0.10 0.20 0 36 0
September 19, 2025 0.50 2.30 2.45 0 145 0 78.00 0 0.29 0.48 0 80 0
September 19, 2025 0.30 0.70 0.70 -0.30 275 1 80.00 0.37 1.00 1.00 0 36 0
September 19, 2025 0 0.20 0.43 0 50 0 82.00 1.90 2.35 2.40 0 0 0
September 19, 2025 0 0.20 0.19 0 13 0 84.00 3.85 4.25 4.40 0 0 0
September 19, 2025 0 0.12 0.18 0 13 0 85.00 4.85 5.25 5.35 0 10 0
September 19, 2025 0 0.10 0.17 0 0 0 86.00 5.85 6.25 6.35 0 0 0
September 19, 2025 0 0.10 0.17 0 0 0 88.00 7.85 8.25 8.35 0 0 0
September 19, 2025 0 0.10 0.17 0 13 0 90.00 9.85 10.25 10.35 0 0 0
September 19, 2025 0 0.10 0.17 0 60 0 95.00 14.85 15.25 15.35 0 10 0
September 19, 2025 0 0.10 0.17 0 18 0 100.00 19.85 20.25 20.35 0 0 0
September 19, 2025 0 0.10 0.17 0 1 0 110.00 29.85 30.25 30.35 0 0 0
September 19, 2025 0 0.10 0.17 0 2 0 120.00 39.85 40.25 40.35 0 0 0
October 17, 2025 33.55 34.40 34.35 0 0 0 46.00 0 0.22 0.23 0 4 0
October 17, 2025 32.55 33.40 33.40 0 0 0 47.00 0 0.22 0.23 0 0 0
October 17, 2025 31.50 32.40 32.40 0 0 0 48.00 0 0.22 0.23 0 0 0
October 17, 2025 30.50 31.40 31.40 0 0 0 49.00 0 0.22 0.23 0 2 0
October 17, 2025 29.50 30.40 30.40 0 0 0 50.00 0 0.22 0.23 0 0 0
October 17, 2025 27.50 28.40 28.35 0 0 0 52.00 0 0.22 0.23 0 0 0
October 17, 2025 25.45 26.35 26.45 0 0 0 54.00 0 0.22 0.22 0 0 0
October 17, 2025 23.55 24.35 24.35 0 0 0 56.00 0 0.24 0.23 0 0 0
October 17, 2025 21.50 22.40 22.40 0 0 0 58.00 0 0.24 0.26 0 3 0
October 17, 2025 19.55 20.40 20.40 0 0 0 60.00 0.01 0.27 0.28 0 0 0
October 17, 2025 17.55 18.45 18.45 0 0 0 62.00 0.01 0.31 0.32 0 0 0
October 17, 2025 15.60 16.50 16.50 0 6 0 64.00 0.01 0.34 0.35 0 0 0
October 17, 2025 13.70 14.55 14.60 0 0 0 66.00 0.05 0.42 0.43 0 0 0
October 17, 2025 11.80 12.65 12.70 0 0 0 68.00 0.19 0.33 0.55 0 2 0
October 17, 2025 10.20 10.75 10.80 0 10 0 70.00 0.35 0.65 0.65 0 30 0
October 17, 2025 8.25 8.95 9.00 0 0 0 72.00 0.47 0.80 0.85 0 13 0
October 17, 2025 6.45 7.20 6.70 -0.60 71 10 74.00 0.75 1.10 1.15 0 0 0
October 17, 2025 5.10 5.60 5.75 0 4 0 76.00 1.10 1.50 1.55 0 0 0
October 17, 2025 3.70 4.10 4.35 0 3 0 78.00 1.65 2.10 2.15 0 18 0
October 17, 2025 2.50 2.90 2.30 -0.90 17 10 80.00 2.50 3.05 3.00 0 2 0
October 17, 2025 1.60 2.05 2.10 0 16 0 82.00 3.40 4.10 4.05 0 0 0
October 17, 2025 0.90 1.20 1.40 0 71 0 84.00 4.70 5.30 5.30 0 50 0
October 17, 2025 0.43 0.70 0.90 0 0 0 86.00 6.05 6.80 6.90 0 0 0
October 17, 2025 0.09 0.47 0.55 0 2 0 88.00 7.70 8.75 8.65 0 0 0
November 21, 2025 31.55 32.60 32.60 0 0 0 48.00 0.01 0.37 0.38 0 0 0
November 21, 2025 27.65 28.70 28.70 0 0 0 52.00 0.10 0.45 0.45 0 0 0
November 21, 2025 25.70 26.75 26.80 0 0 0 54.00 0.10 0.49 0.50 0 0 0
November 21, 2025 23.80 24.85 24.85 0 0 0 56.00 0.20 0.50 0.55 0 0 0
November 21, 2025 21.90 22.90 23.05 0 0 0 58.00 0.21 0.60 0.60 0 0 0
November 21, 2025 20.00 21.05 21.20 0 0 0 60.00 0.35 0.65 0.70 0 2 0
November 21, 2025 18.15 19.15 19.30 0 0 0 62.00 0.45 0.75 0.80 0 0 0
November 21, 2025 16.45 17.30 17.50 0 0 0 64.00 0.55 0.90 0.95 0 12 0
November 21, 2025 14.65 15.40 15.70 0 12 0 66.00 0.75 1.10 1.15 0 2 0
November 21, 2025 12.85 13.70 13.90 0 2 0 68.00 1.00 1.35 1.35 0 3 0
November 21, 2025 10.80 11.90 11.90 0 2 0 70.00 1.30 1.55 1.60 0 1 0
November 21, 2025 9.55 10.25 10.40 0 1 0 72.00 1.60 2.00 2.00 0 0 0
November 21, 2025 8.05 8.70 8.90 0 15 0 74.00 2.10 2.45 2.45 0 0 0
November 21, 2025 6.65 7.30 7.45 0 5 0 76.00 2.70 3.15 3.10 0 0 0
November 21, 2025 5.60 6.00 6.15 0 3 0 78.00 3.45 3.90 3.80 0 0 0
November 21, 2025 4.40 4.80 5.00 0 15 0 80.00 4.30 4.70 4.60 0 0 0
November 21, 2025 3.45 3.80 4.00 0 0 0 82.00 5.20 5.85 5.60 0 0 0
November 21, 2025 2.60 2.95 3.10 0 7 0 84.00 6.35 7.05 6.80 0 0 0
November 21, 2025 1.95 2.20 2.40 0 1 0 86.00 7.60 8.25 8.10 0 0 0
November 21, 2025 1.40 1.65 1.80 0 20 0 88.00 8.90 9.70 9.50 0 0 0
December 19, 2025 34.60 35.75 35.90 0 0 0 45.00 0.10 0.45 0.45 0 100 0
December 19, 2025 33.60 34.75 34.80 0 0 0 46.00 0.10 0.47 0.47 0 0 0
December 19, 2025 31.65 32.80 32.85 0 0 0 48.00 0.10 0.49 0.50 0 30 0
December 19, 2025 29.75 30.90 31.05 0 15 0 50.00 0.20 0.50 0.55 0 15 0
December 19, 2025 25.00 26.10 26.30 0 0 0 55.00 0.30 0.65 0.65 0 0 0
December 19, 2025 24.05 25.15 25.35 0 0 0 56.00 0.40 0.70 0.70 0 0 0
December 19, 2025 22.25 23.25 23.45 0 0 0 58.00 0.50 0.75 0.80 0 0 0
December 19, 2025 20.45 21.40 21.60 0 0 0 60.00 0.55 0.90 0.90 0 28 0
December 19, 2025 18.55 19.55 19.80 0 0 0 62.00 0.70 1.10 1.10 0 0 0
December 19, 2025 16.90 17.75 18.00 0 0 0 64.00 0.95 1.25 1.30 0 50 0
December 19, 2025 16.05 16.95 17.15 0 0 0 65.00 1.05 1.35 1.40 0 55 0
December 19, 2025 14.70 16.05 16.25 0 0 0 66.00 1.20 1.50 1.50 0 0 0
December 19, 2025 13.05 14.30 14.55 0 0 0 68.00 1.50 1.80 1.80 0 0 0
December 19, 2025 11.40 12.70 12.90 0 20 0 70.00 1.80 2.20 2.20 0 12 0
December 19, 2025 10.15 11.15 11.35 0 10 0 72.00 2.20 2.70 2.65 0 0 0
December 19, 2025 8.80 9.70 9.90 0 10 0 74.00 2.75 3.25 3.30 0 10 0
December 19, 2025 8.20 9.00 9.20 0 4 0 75.00 3.05 3.55 3.60 0 1 0
December 19, 2025 7.50 8.20 8.35 0 0 0 76.00 3.40 3.90 3.80 0 0 0
December 19, 2025 6.35 6.90 7.10 0 0 0 78.00 4.15 4.60 4.60 0 0 0
December 19, 2025 5.25 5.75 5.95 0 17 0 80.00 5.05 5.50 5.40 0 1 0
December 19, 2025 4.25 4.80 4.95 0 4 0 82.00 5.65 6.55 6.40 0 0 0
December 19, 2025 3.40 3.90 4.05 0 30 0 84.00 7.05 7.65 7.50 0 0 0
December 19, 2025 2.95 3.45 2.90 -0.75 37 1 85.00 7.60 8.35 8.20 0 0 0
December 19, 2025 2.60 3.10 3.30 0 0 0 86.00 8.00 8.95 8.80 0 0 0
December 19, 2025 2.00 2.40 2.65 0 4 0 88.00 9.55 10.25 10.20 0 0 0
December 19, 2025 1.50 1.90 2.00 0 117 0 90.00 10.70 11.70 11.70 0 0 0
December 19, 2025 0.65 0.95 1.05 0 5 0 95.00 14.90 15.80 15.90 0 0 0
December 19, 2025 0.24 0.55 0.55 0 14 0 100.00 19.45 21.05 20.50 0 0 0
December 19, 2025 0 0.15 0.25 0 7 0 110.00 29.40 31.00 30.35 0 0 0
December 19, 2025 0 0.16 0.17 0 3 0 120.00 39.40 41.00 40.35 0 0 0
January 16, 2026 20.65 21.75 21.95 0 0 0 60.00 0.80 1.15 1.15 0 0 0
January 16, 2026 18.85 19.95 20.20 0 0 0 62.00 1.00 1.35 1.35 0 0 0
January 16, 2026 17.25 18.20 18.45 0 0 0 64.00 1.25 1.60 1.60 0 0 0
January 16, 2026 15.10 16.55 16.70 0 2 0 66.00 1.45 1.85 1.90 0 0 0
January 16, 2026 13.40 14.80 15.05 0 0 0 68.00 1.80 2.25 2.25 0 0 0
January 16, 2026 11.85 13.20 13.45 0 0 0 70.00 2.20 2.70 2.70 0 0 0
January 16, 2026 10.55 11.80 11.85 0 0 0 72.00 2.65 3.20 3.20 0 0 0
January 16, 2026 9.55 10.25 10.40 0 0 0 74.00 3.25 3.70 3.70 0 0 0
January 16, 2026 8.25 8.80 9.05 0 0 0 76.00 3.90 4.35 4.30 0 0 0
January 16, 2026 6.95 7.60 7.80 0 0 0 78.00 4.55 5.20 5.15 0 0 0
January 16, 2026 5.90 6.50 6.70 0 20 0 80.00 5.25 6.10 6.00 0 0 0
January 16, 2026 4.90 5.40 5.65 0 1 0 82.00 6.40 7.15 7.00 0 0 0
January 16, 2026 4.00 4.50 4.80 0 1 0 84.00 7.55 8.25 8.10 0 0 0
January 16, 2026 3.25 3.70 3.90 0 3 0 86.00 8.50 9.45 9.30 0 0 0
January 16, 2026 2.55 3.00 3.30 0 0 0 88.00 9.90 10.85 10.65 0 0 0
February 20, 2026 16.45 17.35 17.65 0 0 0 66.00 2.05 2.50 2.55 0 0 0
February 20, 2026 14.75 15.60 16.05 0 0 0 68.00 2.45 2.95 2.95 0 0 0
February 20, 2026 13.40 14.10 14.55 0 0 0 70.00 2.95 3.45 3.50 0 0 0
February 20, 2026 11.50 12.70 12.75 0 0 0 72.00 3.40 4.05 3.90 0 0 0
February 20, 2026 10.45 11.40 11.40 0 0 0 74.00 4.05 4.70 4.70 0 0 0
February 20, 2026 9.25 9.90 10.10 0 0 0 76.00 4.75 5.20 5.20 0 0 0
February 20, 2026 8.05 8.70 8.95 0 0 0 78.00 5.30 6.30 6.20 0 0 0
February 20, 2026 6.95 7.60 7.95 0 3 0 80.00 6.20 7.10 7.10 0 0 0
February 20, 2026 5.95 6.60 6.85 0 0 0 82.00 7.35 8.00 8.10 0 0 0
February 20, 2026 5.05 5.60 6.00 0 0 0 84.00 8.45 9.20 9.25 0 0 0
February 20, 2026 4.25 4.80 5.20 0 0 0 86.00 9.45 10.50 10.20 0 0 0
February 20, 2026 3.55 4.30 4.30 0 0 0 88.00 10.75 11.70 11.80 0 0 0
March 20, 2026 35.15 36.45 36.65 0 0 0 45.00 0.45 0.75 0.75 0 15 0
March 20, 2026 34.20 35.50 35.70 0 0 0 46.00 0.33 0.75 0.80 0 2 0
March 20, 2026 32.35 33.65 33.90 0 0 0 48.00 0.50 0.85 0.90 0 0 0
March 20, 2026 30.65 31.75 32.05 0 0 0 50.00 0.60 0.90 0.95 0 0 0
March 20, 2026 25.60 27.10 27.10 0 0 0 55.00 0.90 1.35 1.35 0 153 0
March 20, 2026 21.30 22.70 22.80 0 7 0 60.00 1.35 1.85 1.85 0 150 0
March 20, 2026 17.25 18.50 18.65 0 5 0 65.00 2.15 2.65 2.70 0 150 0
March 20, 2026 13.55 14.70 14.95 0 1 0 70.00 3.25 3.90 3.90 0 55 0
March 20, 2026 12.05 13.40 13.55 0 0 0 72.00 3.80 4.40 4.50 0 0 0
March 20, 2026 10.85 11.80 12.25 0 0 0 74.00 4.45 5.20 5.15 0 0 0
March 20, 2026 10.30 11.40 11.45 0 1 0 75.00 4.80 5.55 5.55 0 20 0
March 20, 2026 9.70 10.50 10.80 0 0 0 76.00 5.20 5.70 5.60 0 0 0
March 20, 2026 8.55 9.50 9.65 0 0 0 78.00 6.00 6.70 6.80 0 0 0
March 20, 2026 7.55 8.40 8.50 0 68 0 80.00 6.70 7.60 7.50 0 150 0
March 20, 2026 6.55 7.30 7.50 0 0 0 82.00 7.75 8.50 8.70 0 0 0
March 20, 2026 5.65 6.30 6.70 0 0 0 84.00 8.85 9.70 9.50 0 0 0
March 20, 2026 5.20 6.25 6.35 0 0 0 85.00 9.45 10.10 10.40 0 0 0
March 20, 2026 4.80 5.40 5.60 0 0 0 86.00 10.05 10.80 10.90 0 0 0
March 20, 2026 4.10 4.70 4.80 0 0 0 88.00 11.15 12.40 12.25 0 0 0
March 20, 2026 3.45 4.25 4.40 0 33 0 90.00 12.50 13.60 13.60 0 0 0
March 20, 2026 1.30 1.60 1.70 0 4 0 100.00 20.20 21.50 21.40 0 0 0
June 19, 2026 31.35 32.65 32.90 0 0 0 50.00 1.10 1.50 1.50 0 9 0
June 19, 2026 27.20 28.40 28.60 0 0 0 55.00 1.40 2.05 2.05 0 2 0
June 19, 2026 23.00 24.05 24.45 0 0 0 60.00 2.15 2.85 2.85 0 2 0
June 19, 2026 18.55 19.90 20.00 0 2 0 65.00 3.10 3.80 3.85 0 0 0
June 19, 2026 15.05 16.40 16.40 0 5 0 70.00 4.40 5.20 5.10 0 15 0
June 19, 2026 11.85 13.20 13.30 0 4 0 75.00 6.10 7.05 7.00 0 15 0
June 19, 2026 9.30 10.40 10.50 0 15 0 80.00 8.20 9.20 9.20 0 0 0
June 19, 2026 6.95 7.90 8.10 0 0 0 85.00 10.65 11.95 11.90 0 0 0
June 19, 2026 5.05 6.20 6.25 0 22 0 90.00 13.70 15.00 14.90 0 0 0
June 19, 2026 2.45 3.10 3.30 0 0 0 100.00 21.00 22.30 22.20 0 0 0
September 18, 2026 24.05 25.25 25.90 0 0 0 60.00 2.90 3.60 3.95 0 0 0
September 18, 2026 16.75 18.00 18.80 0 0 0 70.00 5.40 6.35 6.70 0 0 0
September 18, 2026 13.75 14.70 15.70 0 0 0 75.00 7.30 8.25 8.60 0 0 0
September 18, 2026 10.80 12.00 12.50 0 0 0 80.00 9.45 10.55 10.85 0 0 0
September 18, 2026 8.55 9.60 10.15 0 0 0 85.00 12.10 13.10 13.40 0 0 0
September 18, 2026 6.60 7.60 8.15 0 0 0 90.00 14.90 16.20 16.40 0 0 0
September 18, 2026 3.65 4.40 5.20 0 0 0 100.00 21.90 23.30 23.50 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.