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: March 29, 2026 at 1:10 p.m.   (Real-time)

  • Last price: 140.090
  • Net change: -0.460
  • Bid price: 139.000
  • Ask price: 141.000
  • 30-day historical volatility: 23.78%
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: 2,058
Volume: 374
Open interest: 448
Volume: 111
April 17, 2026 71.35 72.95 72.95 0 0 0 68.00 0 0.49 0.49 0 0 0
April 17, 2026 69.35 71.10 71.10 0 0 0 70.00 0 0.49 0.49 0 0 0
April 17, 2026 67.35 68.90 68.90 0 0 0 72.00 0 0.49 0.49 0 0 0
April 17, 2026 65.25 66.80 66.80 0 0 0 74.00 0 0.49 0.49 0 0 0
April 17, 2026 63.45 64.80 64.80 0 0 0 76.00 0 0.49 0.49 0 0 0
April 17, 2026 61.40 63.00 63.00 0 0 0 78.00 0 0.49 0.49 0 0 0
April 17, 2026 59.40 60.95 60.95 0 0 0 80.00 0 0.49 0.49 0 2 0
April 17, 2026 57.30 58.90 58.90 0 0 0 82.00 0 0.49 0.49 0 0 0
April 17, 2026 55.45 57.05 57.05 0 0 0 84.00 0 0.49 0.49 0 0 0
April 17, 2026 53.45 55.20 55.20 0 0 0 86.00 0 0.49 0.49 0 0 0
April 17, 2026 51.50 52.90 52.90 0 0 0 88.00 0 0.49 0.49 0 0 0
April 17, 2026 49.50 51.10 51.10 0 6 0 90.00 0 0.49 0.49 0 0 0
April 17, 2026 47.50 49.15 49.15 0 0 0 92.00 0 0.49 0.49 0 2 0
April 17, 2026 45.55 47.00 47.00 0 0 0 94.00 0 0.49 0.49 0 2 0
April 17, 2026 43.55 45.30 45.30 0 0 0 96.00 0.02 0.49 0.49 0 57 0
April 17, 2026 41.60 43.10 43.10 0 0 0 98.00 0.11 0.55 0.55 0 0 0
April 17, 2026 39.60 41.25 41.25 0 0 0 100.00 0.11 0.55 0.55 0 0 0
April 17, 2026 34.70 36.20 36.20 0 2 0 105.00 0.21 0.65 0.65 0 22 0
April 17, 2026 29.80 31.40 31.40 0 0 0 110.00 0.31 0.80 0.80 0 10 0
April 17, 2026 25.00 26.70 26.70 0 2 0 115.00 0.50 0.95 0.95 0 0 0
April 17, 2026 20.25 21.40 21.40 0 35 0 120.00 0.70 1.20 1.20 0 0 0
April 17, 2026 15.65 16.80 16.80 0 15 0 125.00 1.10 1.60 1.60 -0.20 0 1
April 17, 2026 11.45 12.75 12.75 0 0 0 130.00 1.90 2.40 2.40 0 0 0
April 17, 2026 7.80 8.80 8.80 0 15 0 135.00 3.10 3.80 3.80 0 0 0
April 17, 2026 5.00 5.80 5.80 0 90 0 140.00 5.15 5.80 5.80 0 0 0
April 17, 2026 2.95 3.70 3.70 0 287 0 145.00 7.85 8.90 8.90 0 0 0
April 17, 2026 1.60 2.10 2.10 0 15 0 150.00 11.10 12.75 12.75 0 0 0
April 17, 2026 0.70 1.20 1.20 0 0 0 155.00 15.30 16.80 16.80 0 0 0
April 17, 2026 0.25 0.65 0.65 0 0 0 160.00 19.70 21.35 21.35 0 0 0
May 15, 2026 67.75 69.15 69.15 0 0 0 72.00 0.11 0.55 0.55 0 0 0
May 15, 2026 65.30 67.20 67.20 0 0 0 74.00 0.11 0.55 0.55 0 0 0
May 15, 2026 63.85 65.40 65.40 0 0 0 76.00 0.21 0.60 0.60 0 0 0
May 15, 2026 61.85 63.25 63.25 0 0 0 78.00 0.21 0.65 0.65 0 0 0
May 15, 2026 59.90 61.50 61.50 0 0 0 80.00 0.21 0.65 0.65 0 0 0
May 15, 2026 57.45 59.35 59.35 0 0 0 82.00 0.31 0.75 0.75 0 2 0
May 15, 2026 56.00 57.40 57.40 0 0 0 84.00 0.31 0.75 0.75 0 0 0
May 15, 2026 54.00 55.45 55.45 0 0 0 86.00 0.41 0.85 0.85 0 0 0
May 15, 2026 52.05 53.50 53.50 0 0 0 88.00 0.41 0.85 0.85 0 0 0
May 15, 2026 50.15 51.60 51.60 0 3 0 90.00 0.50 0.95 0.95 0 0 0
May 15, 2026 48.05 49.65 49.65 0 0 0 92.00 0.55 0.95 0.95 0 0 0
May 15, 2026 46.15 47.70 47.70 0 6 0 94.00 0.60 1.05 1.05 0 0 0
May 15, 2026 44.30 45.75 45.75 0 0 0 96.00 0.65 1.10 1.10 0 0 0
May 15, 2026 42.25 43.85 43.85 0 19 0 98.00 0.70 1.20 1.20 0 10 0
May 15, 2026 40.40 41.90 41.90 0 0 0 100.00 0.75 1.20 1.20 0 0 0
May 15, 2026 35.80 37.20 37.20 0 0 0 105.00 1.00 1.50 1.50 0 0 0
May 15, 2026 31.15 32.20 32.20 0 1 0 110.00 1.30 1.80 1.80 0 21 0
May 15, 2026 26.55 27.70 27.70 0 20 0 115.00 1.75 2.20 2.20 0 10 0
May 15, 2026 22.20 23.30 23.30 0 0 0 120.00 2.30 3.00 3.00 0 0 0
May 15, 2026 18.15 19.40 19.40 0 2 0 125.00 3.20 3.90 3.90 0 0 0
May 15, 2026 14.40 15.75 15.75 0 0 0 130.00 4.45 5.10 5.10 0 0 0
May 15, 2026 11.15 12.45 12.45 0 3 0 135.00 6.15 7.00 7.00 0 0 0
May 15, 2026 8.45 9.40 9.40 0 8 0 140.00 8.30 9.10 9.10 0 0 0
May 15, 2026 6.10 7.00 7.00 0 0 0 145.00 11.00 12.15 12.15 0 0 0
May 15, 2026 4.35 5.10 5.10 0 0 0 150.00 14.10 15.35 15.35 0 0 0
May 15, 2026 2.95 3.70 3.70 0 3 0 155.00 17.50 18.95 18.95 0 0 0
May 15, 2026 2.00 2.40 2.40 -1.05 10 16 160.00 21.30 23.10 23.10 0 0 0
June 19, 2026 89.65 91.05 91.05 0 0 0 50.00 0 0.49 0.49 0 31 0
June 19, 2026 84.70 86.05 86.05 0 0 0 55.00 0.10 0.55 0.55 0 32 0
June 19, 2026 79.80 81.15 81.15 0 0 0 60.00 0.20 0.65 0.65 0 2 0
June 19, 2026 74.95 76.15 76.15 0 2 0 65.00 0.30 0.60 0.60 0 0 0
June 19, 2026 69.95 71.35 71.35 0 1 0 70.00 0.40 0.70 0.70 0 20 0
June 19, 2026 65.10 66.45 66.45 0 4 0 75.00 0.50 0.80 0.80 0 5 0
June 19, 2026 60.25 61.60 61.60 0 15 0 80.00 0.60 1.00 1.00 0 1 0
June 19, 2026 56.45 57.80 57.80 0 0 0 84.00 0.70 1.20 1.20 0 0 0
June 19, 2026 55.40 56.85 56.85 0 0 0 85.00 0.75 1.20 1.20 0 0 0
June 19, 2026 54.50 55.95 55.95 0 0 0 86.00 0.80 1.30 1.30 0 0 0
June 19, 2026 52.65 54.15 54.15 0 0 0 88.00 0.85 1.30 1.30 0 0 0
June 19, 2026 50.65 52.20 52.20 0 22 0 90.00 0.90 1.40 1.40 0 15 0
June 19, 2026 48.75 50.30 50.30 0 0 0 92.00 1.00 1.50 1.50 0 0 0
June 19, 2026 47.00 48.40 48.40 0 0 0 94.00 1.05 1.50 1.50 0 0 0
June 19, 2026 46.05 47.50 47.50 0 0 0 95.00 1.15 1.60 1.60 0 2 0
June 19, 2026 45.15 46.50 46.50 0 0 0 96.00 1.15 1.60 1.60 0 0 0
June 19, 2026 43.25 44.70 44.70 0 57 0 98.00 1.25 1.70 1.70 0 13 0
June 19, 2026 41.20 42.85 42.85 0 30 0 100.00 1.45 1.90 1.90 0 0 0
June 19, 2026 36.85 38.20 38.20 0 0 0 105.00 1.75 2.20 2.20 0 0 0
June 19, 2026 32.50 33.75 33.75 0 0 0 110.00 2.25 2.90 2.90 0 20 0
June 19, 2026 28.15 29.40 29.40 0 0 0 115.00 2.90 3.50 3.50 0 0 0
June 19, 2026 24.00 25.30 25.30 0 64 0 120.00 3.75 4.40 4.40 0 15 0
June 19, 2026 20.10 21.40 21.40 0 2 0 125.00 4.85 5.60 5.60 0 0 0
June 19, 2026 16.50 18.00 18.00 0 90 0 130.00 6.25 7.20 7.20 0 0 0
June 19, 2026 13.30 14.90 14.90 -0.60 336 172 135.00 8.05 9.00 9.00 0 0 0
June 19, 2026 10.50 12.05 12.05 0 63 134 140.00 10.15 11.20 11.20 0 0 0
June 19, 2026 8.25 9.40 9.40 0 2 8 145.00 12.75 14.15 14.15 0 0 0
June 19, 2026 6.35 7.40 7.40 0 0 0 150.00 15.60 17.25 17.25 0 0 0
June 19, 2026 4.90 5.70 5.70 0 0 0 155.00 19.20 20.60 20.60 0 0 0
June 19, 2026 3.60 4.30 4.30 0 45 0 160.00 22.80 24.35 24.35 0 0 0
July 17, 2026 49.30 50.80 50.80 0 0 0 92.00 1.40 1.90 1.90 0 0 0
July 17, 2026 47.45 49.15 49.15 0 1 0 94.00 1.50 2.00 2.00 0 2 0
July 17, 2026 45.60 47.25 47.25 0 15 0 96.00 1.60 2.10 2.10 0 0 0
July 17, 2026 43.85 45.45 45.45 0 0 0 98.00 1.80 2.30 2.30 0 0 0
July 17, 2026 42.05 43.60 43.60 0 0 0 100.00 1.90 2.40 2.40 0 2 0
July 17, 2026 37.60 39.25 39.25 0 0 0 105.00 2.25 3.00 3.00 0 30 0
July 17, 2026 33.25 34.60 34.60 0 1 0 110.00 2.95 3.70 3.70 0 10 0
July 17, 2026 29.30 30.60 30.60 0 0 0 115.00 3.75 4.50 4.50 0 0 0
July 17, 2026 25.20 26.70 26.70 0 26 0 120.00 4.75 5.50 5.50 0 0 30
July 17, 2026 21.40 23.20 23.20 0 0 0 125.00 6.00 7.00 7.00 0 0 0
July 17, 2026 18.05 19.60 19.60 0 30 0 130.00 7.45 8.60 8.60 0 0 0
July 17, 2026 14.90 16.60 16.60 0 4 0 135.00 9.35 10.40 10.40 0 0 0
July 17, 2026 12.15 13.80 13.80 0 8 0 140.00 11.60 13.05 13.05 0 0 0
July 17, 2026 10.05 11.20 11.20 0 2 0 145.00 14.15 15.70 15.70 0 0 0
July 17, 2026 8.05 9.20 9.20 0 0 0 150.00 17.05 18.65 18.65 0 0 0
July 17, 2026 6.40 7.40 7.40 0 0 0 155.00 20.35 21.90 21.90 0 0 0
July 17, 2026 5.10 6.10 6.10 0 0 0 160.00 23.90 25.50 25.50 0 0 0
August 21, 2026 43.05 44.60 44.60 0 0 0 100.00 2.65 3.40 3.40 0 0 0
August 21, 2026 38.85 40.60 40.60 0 0 0 105.00 3.35 4.10 4.10 0 0 0
August 21, 2026 34.60 36.20 36.20 0 1 0 110.00 4.15 4.90 4.90 0 0 0
August 21, 2026 30.50 32.30 32.30 0 1 0 115.00 5.15 6.30 6.30 0 0 0
August 21, 2026 26.70 28.60 28.60 0 0 0 120.00 6.15 7.30 7.30 0 0 0
August 21, 2026 23.20 25.25 25.25 0 28 0 125.00 7.65 8.80 8.80 0 0 0
August 21, 2026 20.15 21.95 21.95 0 0 0 130.00 9.35 10.50 10.50 0 0 0
August 21, 2026 17.15 18.70 18.70 0 0 0 135.00 10.95 12.65 12.65 0 0 0
August 21, 2026 14.45 16.00 16.00 0 1 0 140.00 13.25 14.90 14.90 0 0 0
August 21, 2026 12.05 13.60 13.60 0 10 0 145.00 15.85 17.45 17.45 0 0 0
August 21, 2026 10.15 11.30 11.30 0 25 0 150.00 18.75 20.30 20.30 0 0 0
August 21, 2026 8.50 9.50 9.50 0 10 0 155.00 21.80 24.00 24.00 0 0 0
August 21, 2026 7.00 7.90 7.90 0 0 0 160.00 25.25 27.45 27.45 0 0 0
September 18, 2026 80.35 82.05 82.05 0 0 0 60.00 0.80 1.15 1.15 -0.40 26 80
September 18, 2026 75.50 77.35 77.35 0 0 0 65.00 0.90 1.40 1.40 0 15 0
September 18, 2026 70.80 72.90 72.90 0 0 0 70.00 1.10 1.60 1.60 0 0 0
September 18, 2026 66.20 68.20 68.20 0 10 0 75.00 1.30 1.80 1.80 0 0 0
September 18, 2026 61.60 63.55 63.55 0 15 0 80.00 1.60 2.10 2.10 0 20 0
September 18, 2026 57.10 59.05 59.05 0 25 0 85.00 1.90 2.40 2.40 0 15 0
September 18, 2026 52.55 54.45 54.45 0 4 0 90.00 2.15 2.90 2.90 0 11 0
September 18, 2026 48.05 49.70 49.70 0 1 0 95.00 2.65 3.40 3.40 0 2 0
September 18, 2026 43.90 45.70 45.70 0.40 1 1 100.00 3.25 4.00 4.00 0 0 0
September 18, 2026 35.55 37.30 37.30 0 5 0 110.00 4.95 5.70 5.70 0 0 0
September 18, 2026 31.70 33.50 33.50 0 0 0 115.00 5.85 7.00 7.00 0 0 0
September 18, 2026 27.90 30.15 30.15 0 40 0 120.00 7.15 8.30 8.30 0 10 0
September 18, 2026 24.50 26.55 26.55 0 0 0 125.00 8.65 9.80 9.80 0 0 0
September 18, 2026 21.25 23.55 23.55 0 16 16 130.00 10.15 11.70 11.70 0 0 0
September 18, 2026 18.55 20.30 20.30 0 0 16 135.00 12.15 13.85 13.85 0 0 0
September 18, 2026 15.85 17.45 17.45 0 2 0 140.00 14.35 16.10 16.10 0 0 0
September 18, 2026 13.45 15.05 15.05 0 0 0 145.00 16.95 18.70 18.70 0 0 0
September 18, 2026 11.35 12.90 12.90 0 21 0 150.00 19.95 21.50 21.50 0 0 0
September 18, 2026 9.90 10.90 10.90 0 25 0 155.00 22.75 25.15 25.15 0 0 0
September 18, 2026 8.30 9.30 9.30 0 40 0 160.00 26.20 28.50 28.50 0 0 0
September 18, 2026 3.70 4.50 4.50 0 120 0 180.00 42.00 44.05 44.05 0 0 0
December 18, 2026 71.95 74.35 74.35 0 0 0 70.00 1.90 2.40 2.40 0 0 0
December 18, 2026 62.90 65.15 65.15 0 0 0 80.00 2.40 3.20 3.20 0 0 0
December 18, 2026 58.65 61.00 61.00 0 1 0 85.00 2.90 3.70 3.70 0 0 0
December 18, 2026 54.25 56.40 56.40 0 0 0 90.00 3.50 4.30 4.30 0 4 0
December 18, 2026 50.20 52.40 52.40 0 0 0 95.00 4.20 5.00 5.00 0 4 0
December 18, 2026 46.10 48.30 48.30 0 1 0 100.00 5.10 6.30 6.30 0 2 0
December 18, 2026 38.30 40.60 40.60 0 0 0 110.00 7.00 8.20 8.20 0 0 0
December 18, 2026 31.25 33.75 33.75 0 2 0 120.00 9.90 11.10 11.10 0 0 0
December 18, 2026 25.15 27.55 27.55 0 1 0 130.00 13.15 14.85 14.85 0 1 0
December 18, 2026 20.10 21.60 21.60 0 24 0 140.00 17.65 19.30 19.30 0 0 0
December 18, 2026 15.60 17.10 17.10 0 204 0 150.00 22.75 24.85 24.85 0 0 0
December 18, 2026 11.90 13.40 13.40 -0.10 10 10 160.00 28.95 31.35 31.35 0 0 0
December 18, 2026 7.00 8.10 8.10 0 31 0 180.00 43.75 46.00 46.00 0 0 0
March 19, 2027 48.25 50.90 50.90 0 0 0 100.00 6.50 7.70 7.70 0 0 0
March 19, 2027 41.00 43.50 43.50 0 0 0 110.00 9.00 10.20 10.20 0 0 0
March 19, 2027 34.30 36.65 36.65 0 0 0 120.00 11.75 13.35 13.35 0 0 0
March 19, 2027 28.35 30.55 30.55 0 0 0 130.00 15.50 17.10 17.10 0 0 0
March 19, 2027 23.15 25.25 25.25 0 0 0 140.00 20.10 21.60 21.60 0 0 0
March 19, 2027 19.10 20.60 20.60 0 0 0 150.00 25.15 27.20 27.20 0 0 0
March 19, 2027 15.40 16.80 16.80 -0.05 1 1 160.00 31.35 33.40 33.40 0 0 0
March 19, 2027 10.10 11.05 11.05 0 20 0 180.00 45.60 47.70 47.70 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.