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: February 14, 2026 at 10:28 a.m.   (Real-time)

  • Last price: 119.040
  • Net change: 5.940
  • Bid price: 119.040
  • Ask price: 119.720
  • 30-day historical volatility: 39.57%
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: 1,444
Volume: 57
Open interest: 1,374
Volume: 9
February 20, 2026 52.20 53.90 53.90 0 0 0 66.00 0 0.49 0.49 0 10 0
February 20, 2026 50.20 51.90 51.90 0 0 0 68.00 0 0.49 0.49 0 0 0
February 20, 2026 48.20 49.90 49.90 0 0 0 70.00 0 0.49 0.49 0 0 0
February 20, 2026 46.20 47.95 47.95 0 0 0 72.00 0 0.49 0.49 0 20 0
February 20, 2026 44.20 45.95 45.95 0 0 0 74.00 0 0.49 0.49 0 0 0
February 20, 2026 42.20 43.90 43.90 0 0 0 76.00 0 0.49 0.49 0 0 0
February 20, 2026 40.40 41.90 41.90 0 0 0 78.00 0 0.49 0.49 0 0 0
February 20, 2026 38.40 39.85 39.85 0 23 0 80.00 0 0.40 0.40 0 0 0
February 20, 2026 36.40 37.85 37.85 0 0 0 82.00 0 0.49 0.49 0 2 0
February 20, 2026 34.40 35.85 35.85 0 2 0 84.00 0 0.49 0.49 0 0 0
February 20, 2026 32.40 33.85 33.85 0 1 0 86.00 0 0.49 0.49 0 0 0
February 20, 2026 30.20 31.85 31.85 0 5 0 88.00 0 0.49 0.49 0 53 0
February 20, 2026 28.40 29.85 29.85 0 112 0 90.00 0 0.49 0.49 0 6 0
February 20, 2026 26.40 27.95 27.95 0 4 0 92.00 0 0.49 0.49 0 0 0
February 20, 2026 24.40 25.85 25.85 0 58 0 94.00 0 0.49 0.49 0 0 0
February 20, 2026 22.40 24.00 24.00 0 0 0 96.00 0 0.49 0.49 0 0 0
February 20, 2026 20.45 22.00 22.00 0 2 0 98.00 0 0.49 0.49 0 0 0
February 20, 2026 18.50 20.00 20.00 0 3 0 100.00 0 0.49 0.49 0 0 0
February 20, 2026 13.45 14.95 14.95 0 10 0 105.00 0 0.49 0.49 0 26 0
February 20, 2026 9.10 10.00 10.00 0 12 0 110.00 0.21 0.70 0.70 0 30 0
February 20, 2026 4.70 5.50 5.50 0 50 0 115.00 0.70 1.20 1.20 0 20 0
February 20, 2026 1.60 2.10 2.10 0 20 0 120.00 2.30 3.00 3.00 0 54 0
February 20, 2026 0.20 0.60 0.60 0 33 0 125.00 5.70 6.90 6.90 0 0 0
February 20, 2026 0.01 0.49 0.49 0 0 0 130.00 10.35 11.65 11.65 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 135.00 15.05 16.80 16.80 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 140.00 20.05 21.80 21.80 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 145.00 25.20 26.80 26.80 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 150.00 30.05 31.80 31.80 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 155.00 35.20 36.80 36.80 0 0 0
February 20, 2026 0 0.49 0.49 0 0 0 160.00 40.20 41.80 41.80 0 0 0
March 20, 2026 73.45 74.75 74.75 0 0 0 45.00 0 0.49 0.49 0 15 0
March 20, 2026 72.45 73.75 73.75 0 0 0 46.00 0 0.49 0.49 0 2 0
March 20, 2026 70.45 71.75 71.75 0 0 0 48.00 0 0.49 0.49 0 20 0
March 20, 2026 68.45 69.75 69.75 0 0 0 50.00 0 0.49 0.49 0 50 0
March 20, 2026 63.50 64.80 64.80 0 0 0 55.00 0 0.49 0.49 0 153 0
March 20, 2026 58.50 59.85 59.85 0 0 0 60.00 0 0.49 0.49 0 175 0
March 20, 2026 53.50 54.90 54.90 0 5 0 65.00 0 0.49 0.49 0 150 0
March 20, 2026 50.55 51.95 51.95 0 0 0 68.00 0 0.49 0.49 0 0 0
March 20, 2026 48.55 49.90 49.90 0 1 0 70.00 0 0.49 0.49 0 55 0
March 20, 2026 46.60 48.00 48.00 0 0 0 72.00 0 0.49 0.49 0 0 0
March 20, 2026 44.60 46.00 46.00 0 0 0 74.00 0 0.49 0.49 0 0 0
March 20, 2026 43.60 45.00 45.00 0 1 0 75.00 0.10 0.55 0.55 0 5 0
March 20, 2026 42.60 44.00 44.00 0 0 0 76.00 0.10 0.44 0.44 0 0 0
March 20, 2026 40.65 42.05 42.05 0 0 0 78.00 0.10 0.55 0.55 0 0 0
March 20, 2026 38.75 40.10 40.10 0 68 0 80.00 0.10 0.55 0.55 0 155 0
March 20, 2026 36.80 38.15 38.15 0 2 0 82.00 0.20 0.65 0.65 0 0 0
March 20, 2026 34.85 36.15 36.15 0 0 0 84.00 0.20 0.65 0.65 0 0 0
March 20, 2026 33.85 35.20 35.20 0 0 0 85.00 0.20 0.65 0.65 0 2 0
March 20, 2026 32.85 34.20 34.20 0 0 0 86.00 0.20 0.65 0.65 0 44 0
March 20, 2026 30.95 32.25 32.25 0 5 0 88.00 0.30 0.75 0.75 0 0 0
March 20, 2026 29.05 30.30 30.30 0 71 0 90.00 0.32 0.75 0.75 0 0 0
March 20, 2026 27.10 28.40 28.40 0 7 0 92.00 0.40 0.85 0.85 0 15 0
March 20, 2026 25.20 26.45 26.45 0 3 0 94.00 0.41 0.90 0.90 0 0 0
March 20, 2026 23.30 24.55 24.55 0 0 0 96.00 0.55 1.00 1.00 0 0 0
March 20, 2026 21.35 22.65 22.65 0 0 0 98.00 0.65 1.10 1.10 0 0 0
March 20, 2026 19.45 20.75 20.75 0 81 0 100.00 0.75 1.20 1.20 0 0 0
March 20, 2026 15.00 16.20 16.20 0 4 0 105.00 1.15 1.60 1.60 0 0 0
March 20, 2026 10.75 12.20 12.20 0 8 0 110.00 1.90 2.40 2.40 0 0 0
March 20, 2026 7.40 8.20 8.20 0 0 0 115.00 3.10 3.90 3.90 0 0 0
March 20, 2026 4.70 5.30 5.30 0 22 0 120.00 5.10 6.00 6.00 0 0 0
March 20, 2026 2.60 3.20 3.20 0 8 0 125.00 7.95 8.80 8.80 0 0 0
March 20, 2026 1.30 1.80 1.80 0 0 0 130.00 11.30 12.65 12.65 0 0 0
March 20, 2026 0.41 0.90 0.90 0 0 0 135.00 15.60 17.00 16.95 0 0 0
March 20, 2026 0.03 0.50 0.50 0 0 0 140.00 20.20 21.70 21.70 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 145.00 25.10 26.65 26.60 0 0 0
March 20, 2026 0.01 0.49 0.49 0 0 0 150.00 30.10 31.65 31.60 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 155.00 35.10 36.65 36.60 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 160.00 40.10 41.65 41.60 0 0 0
April 17, 2026 50.95 51.90 51.85 0 0 0 68.00 0.20 0.44 0.44 0 0 0
April 17, 2026 49.00 49.90 49.90 0 0 0 70.00 0.20 0.46 0.46 0 0 0
April 17, 2026 47.05 47.95 47.95 0 0 0 72.00 0.20 0.49 0.49 0 0 0
April 17, 2026 45.10 46.00 46.00 0 0 0 74.00 0.02 0.50 0.50 0 0 0
April 17, 2026 43.15 44.30 44.30 0 0 0 76.00 0.06 0.50 0.50 0 0 0
April 17, 2026 41.20 42.30 42.30 0 0 0 78.00 0.10 0.55 0.55 0 0 0
April 17, 2026 39.25 40.50 40.50 0 0 0 80.00 0.14 0.60 0.60 0 0 0
April 17, 2026 37.30 38.55 38.55 0 0 0 82.00 0.40 0.75 0.75 0 0 0
April 17, 2026 35.40 36.50 36.50 0 0 0 84.00 0.50 0.85 0.85 0 0 0
April 17, 2026 33.50 34.60 34.60 0 0 0 86.00 0.60 0.90 0.90 0 0 0
April 17, 2026 31.65 32.70 32.70 0 0 0 88.00 0.60 1.05 1.05 0 0 0
April 17, 2026 29.70 30.80 30.80 0 6 0 90.00 0.70 1.15 1.15 0 0 0
April 17, 2026 27.85 28.95 28.95 0 1 0 92.00 0.80 1.25 1.25 0 2 0
April 17, 2026 25.95 27.05 27.05 0 0 0 94.00 0.90 1.35 1.35 0 2 0
April 17, 2026 24.20 25.25 25.25 0 0 0 96.00 1.00 1.50 1.50 0 0 0
April 17, 2026 22.40 23.35 23.35 0 0 0 98.00 1.20 1.70 1.70 0 0 0
April 17, 2026 20.60 21.55 21.55 0 0 0 100.00 1.40 1.90 1.90 0 0 0
April 17, 2026 16.35 17.35 17.35 0 2 0 105.00 2.10 2.65 2.65 0 22 0
April 17, 2026 12.40 13.55 13.55 0 0 0 110.00 3.00 3.75 3.75 0 10 0
April 17, 2026 9.10 9.85 9.85 1.10 7 7 115.00 4.60 5.20 5.20 0 0 0
April 17, 2026 6.20 6.90 6.90 0 2 0 120.00 6.55 7.30 7.30 0 0 0
April 17, 2026 4.10 4.60 4.60 0 15 0 125.00 9.30 10.15 10.15 0 0 0
April 17, 2026 2.50 2.95 2.95 -0.30 0 10 130.00 12.50 13.60 13.60 0 0 0
April 17, 2026 1.50 1.90 1.90 0 12 0 135.00 16.55 17.50 17.50 0 0 0
April 17, 2026 0.70 1.20 1.20 0 0 0 140.00 20.65 21.85 21.85 0 0 0
April 17, 2026 0.21 0.65 0.65 0 0 0 145.00 25.20 26.60 26.60 0 0 0
April 17, 2026 0.01 0.49 0.49 0 0 0 150.00 30.10 31.45 31.45 0 0 0
April 17, 2026 0.01 0.49 0.49 0 0 0 155.00 35.10 36.45 36.45 0 0 0
April 17, 2026 0.01 0.43 0.43 0 0 0 160.00 40.10 41.45 41.45 0 0 0
May 15, 2026 47.35 48.65 48.65 0 0 0 72.00 0.50 0.85 0.85 0 0 0
May 15, 2026 45.40 46.80 46.80 0 0 0 74.00 0.60 0.90 0.90 0 0 0
May 15, 2026 43.45 44.85 44.85 0 0 0 76.00 0.60 1.00 1.00 0 0 0
May 15, 2026 41.60 42.95 42.95 0 0 0 78.00 0.70 1.10 1.10 0 0 0
May 15, 2026 39.70 41.10 41.10 0 0 0 80.00 0.80 1.20 1.20 0 0 0
May 15, 2026 37.85 39.15 39.15 0 0 0 82.00 0.80 1.25 1.25 0 2 0
May 15, 2026 35.95 37.25 37.25 0 0 0 84.00 0.90 1.35 1.35 0 0 0
May 15, 2026 34.05 35.40 35.40 0 0 0 86.00 1.00 1.45 1.45 0 0 0
May 15, 2026 32.35 33.50 33.50 0 0 0 88.00 1.10 1.55 1.55 0 0 0
May 15, 2026 30.50 31.65 31.65 0 3 0 90.00 1.30 1.75 1.75 0 0 0
May 15, 2026 28.70 29.85 29.85 0 0 0 92.00 1.40 1.85 1.85 0 0 0
May 15, 2026 26.95 28.00 28.00 0 6 0 94.00 1.60 2.05 2.05 0 0 0
May 15, 2026 25.15 26.30 26.30 0 0 0 96.00 1.80 2.30 2.30 0 0 0
May 15, 2026 23.45 24.55 24.55 0 19 0 98.00 2.10 2.75 2.75 0 0 0
May 15, 2026 21.75 22.85 22.85 0 0 0 100.00 2.25 2.95 2.95 0 0 0
May 15, 2026 17.70 18.90 18.90 0 0 0 105.00 3.25 4.00 4.00 0 0 0
May 15, 2026 13.95 15.25 15.25 0 1 0 110.00 4.55 5.20 5.20 0 21 0
May 15, 2026 10.80 11.80 11.80 2.05 30 30 115.00 6.05 7.00 7.00 0 10 0
May 15, 2026 8.15 8.95 8.95 0 0 0 120.00 8.25 9.10 9.10 0 0 0
May 15, 2026 5.80 6.65 6.65 0 2 0 125.00 10.65 11.80 11.80 0 0 0
May 15, 2026 4.20 4.75 4.75 0 0 0 130.00 13.80 15.05 15.05 0 0 0
May 15, 2026 2.80 3.40 3.35 0 0 0 135.00 17.45 18.70 18.70 0 0 0
May 15, 2026 1.90 2.35 2.35 0 0 0 140.00 21.65 22.80 22.75 0 0 0
May 15, 2026 1.10 1.60 1.60 0 0 0 145.00 25.70 27.20 27.20 0 0 0
May 15, 2026 0.60 1.05 1.05 0 0 0 150.00 30.30 31.80 31.80 0 0 0
May 15, 2026 0.21 0.65 0.65 0 0 0 155.00 35.15 36.60 36.60 0 0 0
May 15, 2026 0.01 0.49 0.49 0 0 0 160.00 40.05 41.55 41.55 0 0 0
June 19, 2026 68.90 70.45 70.45 0 0 0 50.00 0.20 0.60 0.60 0 31 0
June 19, 2026 64.00 65.55 65.55 0 0 0 55.00 0.30 0.70 0.70 0 32 0
June 19, 2026 59.15 60.70 60.70 0 0 0 60.00 0.40 0.80 0.80 0 2 0
June 19, 2026 54.35 55.90 55.90 0 2 0 65.00 0.60 0.95 0.95 0 0 0
June 19, 2026 49.55 51.05 51.05 0 1 0 70.00 0.70 1.15 1.15 0 15 0
June 19, 2026 44.85 46.45 46.45 0 4 0 75.00 0.90 1.40 1.40 0 15 0
June 19, 2026 40.25 41.65 41.65 0 15 0 80.00 1.10 1.60 1.60 0 1 0
June 19, 2026 36.60 37.95 37.95 0 0 0 84.00 1.30 1.80 1.80 0 0 0
June 19, 2026 35.70 37.05 37.05 0 0 0 85.00 1.40 1.90 1.90 0 0 0
June 19, 2026 34.80 36.15 36.15 0 0 0 86.00 1.50 2.00 2.00 0 0 0
June 19, 2026 33.05 34.30 34.30 0 0 0 88.00 1.60 2.10 2.10 0 0 0
June 19, 2026 31.25 32.50 32.50 0 22 0 90.00 1.80 2.30 2.30 0 15 0
June 19, 2026 29.50 30.75 30.75 0 0 0 92.00 2.00 2.50 2.50 0 0 0
June 19, 2026 27.80 29.05 29.05 0 0 0 94.00 2.10 2.90 2.90 0 0 0
June 19, 2026 26.90 28.15 28.15 0 0 0 95.00 2.30 3.10 3.10 -1.20 0 2
June 19, 2026 26.05 27.30 27.30 0 0 0 96.00 2.40 3.20 3.20 0 0 0
June 19, 2026 24.40 25.65 25.65 0 57 0 98.00 2.70 3.50 3.50 0 13 0
June 19, 2026 22.75 24.00 24.00 0 30 0 100.00 3.10 3.90 3.90 0 0 0
June 19, 2026 18.85 20.25 20.25 0 0 0 105.00 4.20 5.00 5.00 0 0 0
June 19, 2026 15.30 16.80 16.80 0 0 0 110.00 5.50 6.60 6.60 0 0 0
June 19, 2026 12.20 13.65 13.65 0 0 0 115.00 7.25 8.40 8.40 0 0 0
June 19, 2026 9.70 10.60 10.55 0 64 0 120.00 9.45 10.60 10.60 0 0 0
June 19, 2026 7.30 8.25 8.20 0 0 0 125.00 11.90 13.30 13.30 0 0 0
June 19, 2026 5.40 6.30 6.30 0 120 0 130.00 14.95 16.40 16.40 0 0 0
June 19, 2026 4.10 4.75 4.75 0 145 0 135.00 18.35 19.80 19.80 0 0 0
June 19, 2026 2.90 3.60 3.55 0 10 0 140.00 22.10 23.70 23.70 0 0 0
June 19, 2026 2.10 2.50 2.50 0 0 0 145.00 26.45 27.85 27.85 0 0 0
June 19, 2026 1.30 1.80 1.80 0 0 0 150.00 30.65 32.30 32.30 0 0 0
June 19, 2026 0.80 1.30 1.30 0 0 0 155.00 35.30 36.95 36.90 0 0 0
June 19, 2026 0.40 0.90 0.90 0 0 0 160.00 40.05 41.75 41.70 0 0 0
July 17, 2026 30.05 31.45 31.45 0 0 0 92.00 2.35 3.10 3.10 0 0 0
July 17, 2026 28.35 29.75 29.75 0 0 0 94.00 2.65 3.40 3.40 0 2 0
July 17, 2026 26.70 28.05 28.05 0 15 0 96.00 2.95 3.70 3.70 0 0 0
July 17, 2026 25.05 26.45 26.45 0 0 0 98.00 3.35 4.00 4.00 0 0 0
July 17, 2026 23.50 24.90 24.90 0 0 0 100.00 3.75 4.50 4.50 -1.40 0 2
July 17, 2026 19.70 21.20 21.20 0 0 0 105.00 4.95 5.70 5.70 0 30 0
July 17, 2026 16.20 17.90 17.90 0 0 0 110.00 6.25 7.30 7.30 0 10 0
July 17, 2026 13.30 14.75 14.75 0 0 0 115.00 8.05 9.20 9.20 0 0 0
July 17, 2026 10.50 11.70 12.00 0 0 0 120.00 10.25 11.40 11.40 0 0 0
July 17, 2026 8.25 9.30 9.30 0 0 0 125.00 12.70 14.20 14.20 0 0 0
July 17, 2026 6.40 7.35 7.35 0 30 0 130.00 15.75 17.20 17.20 0 0 0
July 17, 2026 5.00 5.70 5.70 0 40 0 135.00 19.05 20.60 20.60 0 0 0
July 17, 2026 3.70 4.40 4.40 0 8 0 140.00 22.60 24.35 24.35 0 0 0
July 17, 2026 2.60 3.40 3.40 0 0 0 145.00 26.75 28.40 28.40 0 0 0
July 17, 2026 1.90 2.40 2.40 0 0 0 150.00 31.20 32.70 32.65 0 0 0
July 17, 2026 1.30 1.80 1.80 0 0 0 155.00 35.45 37.20 37.20 0 0 0
July 17, 2026 0.80 1.30 1.30 0 0 0 160.00 40.15 41.95 41.90 0 0 0
September 18, 2026 59.80 61.80 61.80 0 0 0 60.00 0.26 0.80 0.80 0 26 0
September 18, 2026 55.15 57.15 57.15 0 0 0 65.00 1.10 1.55 1.55 0 0 0
September 18, 2026 50.60 52.50 52.50 0 0 0 70.00 1.30 1.80 1.80 0 0 0
September 18, 2026 46.10 47.90 47.90 0 10 0 75.00 1.60 2.10 2.10 0 0 0
September 18, 2026 41.65 43.40 43.40 0 15 0 80.00 2.00 2.50 2.50 -0.90 15 5
September 18, 2026 37.30 38.95 38.95 0 25 0 85.00 2.45 3.20 3.20 0 15 0
September 18, 2026 33.10 34.70 34.70 0 4 0 90.00 3.05 3.80 3.80 0 1 0
September 18, 2026 29.00 30.65 30.65 0 0 0 95.00 3.95 4.70 4.70 0 2 0
September 18, 2026 25.15 26.95 26.95 0 1 0 100.00 5.10 5.80 5.80 0 0 0
September 18, 2026 18.35 20.05 20.05 0 5 0 110.00 7.95 9.10 9.10 0 0 0
September 18, 2026 12.75 14.35 14.35 0 40 0 120.00 11.85 13.45 13.45 0 10 0
September 18, 2026 8.60 9.70 9.70 0 16 0 130.00 17.40 19.05 19.05 0 0 0
September 18, 2026 5.40 6.50 6.50 0 2 0 140.00 23.95 25.90 25.90 0 0 0
September 18, 2026 3.30 4.10 4.10 0 0 0 150.00 31.95 33.80 33.80 0 0 0
September 18, 2026 2.00 2.40 2.40 0 0 0 160.00 40.80 42.55 42.55 0 0 0
September 18, 2026 0.40 0.90 0.90 0 0 0 180.00 59.75 61.80 61.80 0 0 0
December 18, 2026 51.60 53.85 53.85 0 0 0 70.00 1.90 2.40 2.40 0 0 0
December 18, 2026 43.10 45.05 45.05 0 0 0 80.00 2.70 3.50 3.50 0 0 0
December 18, 2026 38.80 40.75 40.75 0 1 0 85.00 3.40 4.20 4.20 0 0 0
December 18, 2026 34.90 36.80 36.80 0 0 0 90.00 4.30 5.10 5.10 0 4 0
December 18, 2026 31.00 33.00 33.00 0 0 0 95.00 5.10 6.30 6.30 0 2 0
December 18, 2026 27.30 29.55 29.55 0 0 0 100.00 6.40 7.60 7.60 0 2 0
December 18, 2026 20.90 22.65 22.65 0 0 0 110.00 9.70 10.80 10.80 0 0 0
December 18, 2026 15.40 17.00 17.00 0 2 0 120.00 13.95 15.50 15.50 0 0 0
December 18, 2026 11.00 12.60 12.60 0 0 0 130.00 19.40 21.00 21.00 0 0 0
December 18, 2026 7.80 8.90 8.90 0 24 0 140.00 25.85 27.90 27.90 0 0 0
December 18, 2026 5.20 6.30 6.30 0 0 0 150.00 33.15 35.40 35.40 0 0 0
December 18, 2026 3.50 4.20 4.20 0 0 0 160.00 41.50 43.65 43.65 0 0 0
December 18, 2026 1.30 1.80 1.80 0.30 9 10 180.00 59.80 62.10 62.10 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.