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: July 22, 2026 at 7:01 p.m.   (Real-time)

  • Last price: 120.260
  • Net change: 0.910
  • Bid price: 118.980
  • Ask price: 124.000
  • 30-day historical volatility: 38.96%
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: 1,597
Volume: 6
Open interest: 934
Volume: 8
August 21, 2026 26.50 27.65 27.65 0 0 0 94.00 0.30 0.75 0.75 0 0 0
August 21, 2026 24.60 26.45 26.45 0 0 0 96.00 0.40 0.80 0.80 0 0 0
August 21, 2026 22.25 24.45 24.45 0 0 0 98.00 0.50 0.95 0.95 0 70 0
August 21, 2026 20.70 22.25 22.25 0 0 0 100.00 0.70 1.10 1.10 0 10 0
August 21, 2026 16.55 17.55 17.55 0 0 0 105.00 1.25 1.65 1.65 -0.50 31 3
August 21, 2026 12.30 13.50 13.50 0 1 0 110.00 2.10 2.55 2.55 0 38 0
August 21, 2026 8.75 9.70 9.70 0 11 0 115.00 3.35 4.00 4.00 -0.95 40 1
August 21, 2026 5.85 6.60 6.60 0 89 0 120.00 5.15 6.00 6.00 0 10 0
August 21, 2026 3.55 4.20 4.20 0 71 0 125.00 7.85 8.70 8.70 0 0 0
August 21, 2026 2.10 2.55 2.55 0 3 0 130.00 11.00 12.35 12.35 0 20 0
August 21, 2026 1.15 1.50 1.50 0 14 0 135.00 15.05 16.35 16.35 0 0 0
August 21, 2026 0.55 0.90 0.90 0 47 0 140.00 19.35 20.90 20.90 0 0 0
August 21, 2026 0.21 0.60 0.60 0 38 0 145.00 23.85 25.90 25.90 0 0 0
August 21, 2026 0.02 0.49 0.49 0 28 0 150.00 28.55 30.75 30.75 0 0 0
August 21, 2026 0.02 0.49 0.49 0 10 0 155.00 33.40 35.55 35.55 0 0 0
August 21, 2026 0.02 0.49 0.49 0 0 0 160.00 38.45 40.50 40.50 0 0 0
September 18, 2026 60.15 61.35 61.35 0 0 0 60.00 0.01 0.11 0.11 0 293 0
September 18, 2026 55.25 56.40 56.40 0 0 0 65.00 0.02 0.49 0.49 0 25 0
September 18, 2026 50.35 51.45 51.45 0 0 0 70.00 0.04 0.49 0.49 0 0 0
September 18, 2026 45.45 46.60 46.60 0 10 0 75.00 0.11 0.49 0.49 0 0 0
September 18, 2026 40.55 41.80 41.80 0 15 0 80.00 0.23 0.60 0.60 0 30 0
September 18, 2026 35.80 37.05 37.05 0 25 0 85.00 0.36 0.80 0.80 0 15 0
September 18, 2026 31.10 32.30 32.30 0 4 0 90.00 0.55 1.00 1.00 0 46 0
September 18, 2026 27.45 28.40 28.40 0 0 0 94.00 0.85 1.30 1.30 0 23 0
September 18, 2026 26.55 27.50 27.50 0 1 0 95.00 0.95 1.40 1.40 0 12 0
September 18, 2026 25.55 26.60 26.60 0 0 0 96.00 1.05 1.50 1.50 0 10 0
September 18, 2026 23.80 24.80 24.80 0 0 0 98.00 1.25 1.70 1.70 0 45 0
September 18, 2026 22.00 23.10 23.10 0 57 0 100.00 1.45 1.90 1.90 0 13 0
September 18, 2026 17.80 18.70 18.70 0 0 0 105.00 2.15 2.70 2.70 0 0 0
September 18, 2026 13.95 15.10 15.10 0 2 0 110.00 3.25 3.95 3.95 0 10 0
September 18, 2026 10.50 11.40 11.40 0 8 0 115.00 4.80 5.50 5.50 0 55 0
September 18, 2026 7.60 8.50 8.50 0 40 0 120.00 6.80 7.70 7.70 0 20 0
September 18, 2026 5.40 6.25 6.25 0 2 0 125.00 9.55 10.40 10.40 0 1 0
September 18, 2026 3.65 4.30 4.30 0 21 0 130.00 12.65 13.75 13.75 0 0 0
September 18, 2026 2.25 3.00 3.00 0 16 0 135.00 16.30 17.40 17.40 0 0 0
September 18, 2026 1.45 1.90 1.90 0 2 0 140.00 20.40 21.50 21.50 0 0 0
September 18, 2026 0.85 1.30 1.30 0 20 0 145.00 24.75 26.05 26.05 0 0 0
September 18, 2026 0.55 0.95 0.95 0 41 0 150.00 29.40 30.75 30.75 0 0 0
September 18, 2026 0.26 0.65 0.65 0 25 0 155.00 34.25 35.45 35.45 0 0 0
September 18, 2026 0.11 0.55 0.55 0 43 0 160.00 39.10 40.30 40.30 0 0 0
September 18, 2026 0.01 0.33 0.33 0 310 0 180.00 58.70 60.15 60.15 0 0 0
October 16, 2026 28.20 29.90 29.90 0 0 0 94.00 1.50 1.95 1.95 0 0 0
October 16, 2026 26.50 28.15 28.15 0 0 0 96.00 1.80 2.20 2.20 0 0 0
October 16, 2026 24.70 26.35 26.35 0 5 0 98.00 2.00 2.45 2.45 0 2 0
October 16, 2026 23.00 24.65 24.65 0 1 0 100.00 2.30 2.90 2.90 0 0 0
October 16, 2026 18.95 20.35 20.35 0 0 0 105.00 3.30 3.80 3.80 0 1 0
October 16, 2026 15.30 16.50 16.50 0 0 0 110.00 4.50 5.30 5.30 0 3 0
October 16, 2026 12.10 13.30 13.30 0 0 0 115.00 6.15 6.95 6.95 0 0 0
October 16, 2026 9.30 10.20 10.20 0 1 0 120.00 8.20 9.15 9.15 0 0 0
October 16, 2026 6.90 7.80 7.80 0 10 0 125.00 10.65 12.00 12.00 0 0 0
October 16, 2026 5.10 6.20 6.20 0 1 0 130.00 13.65 15.10 15.10 0 0 0
October 16, 2026 3.70 4.40 4.40 0 2 0 135.00 17.50 18.65 18.65 0 0 0
October 16, 2026 2.50 3.05 3.05 0 0 0 140.00 21.15 22.55 22.55 0 0 0
October 16, 2026 1.80 2.20 2.20 0 0 0 145.00 25.45 26.80 26.80 0 0 0
October 16, 2026 1.20 1.60 1.60 0 20 0 150.00 29.85 31.25 31.25 0 0 0
October 16, 2026 0.80 1.15 1.15 0 0 0 155.00 34.50 35.90 35.90 0 0 0
October 16, 2026 0.50 0.90 0.90 0 0 0 160.00 39.25 40.65 40.65 0 0 0
November 20, 2026 29.30 30.55 30.55 0 0 0 94.00 2.45 3.00 3.00 0 0 0
November 20, 2026 27.65 28.90 28.90 0 0 0 96.00 2.70 3.35 3.35 0 0 0
November 20, 2026 26.00 27.30 27.30 0 0 0 98.00 3.05 3.70 3.70 0 0 0
November 20, 2026 24.30 25.70 25.70 0 0 0 100.00 3.50 4.15 4.15 0 0 0
November 20, 2026 20.50 21.90 21.90 0 0 0 105.00 4.60 5.40 5.40 0 0 0
November 20, 2026 17.05 18.45 18.45 0 0 0 110.00 6.00 6.95 6.95 0 0 0
November 20, 2026 13.90 15.35 15.35 0 0 0 115.00 7.80 8.85 8.85 0 0 0
November 20, 2026 11.25 12.60 12.60 0 1 0 120.00 10.00 11.10 11.10 0 0 0
November 20, 2026 8.90 10.00 10.00 0 0 0 125.00 12.60 13.80 13.80 0 0 0
November 20, 2026 6.90 7.90 7.90 0 20 0 130.00 15.55 16.70 16.70 0 0 0
November 20, 2026 5.30 6.25 6.25 0 0 0 135.00 18.90 20.20 20.20 0 0 0
November 20, 2026 4.20 4.90 4.90 0 10 0 140.00 22.70 23.85 23.85 0 0 0
November 20, 2026 3.20 3.80 3.80 0 0 0 145.00 26.60 28.00 28.00 0 0 0
November 20, 2026 2.30 2.95 2.95 0 0 0 150.00 30.80 32.20 32.20 0 0 0
November 20, 2026 1.80 2.30 2.30 0 0 0 155.00 35.10 36.50 36.50 0 0 0
November 20, 2026 1.30 1.80 1.80 0 5 0 160.00 39.70 41.20 41.20 0 0 0
December 18, 2026 51.30 52.85 52.85 0 0 0 70.00 0.65 1.10 1.10 0 30 0
December 18, 2026 42.10 43.70 43.70 0 0 0 80.00 1.25 1.70 1.70 0 15 0
December 18, 2026 37.70 39.05 39.05 0 1 0 85.00 1.80 2.30 2.30 0 0 0
December 18, 2026 33.40 34.80 34.80 0 0 0 90.00 2.35 3.00 3.00 0 22 0
December 18, 2026 30.05 31.55 31.55 0 0 0 94.00 2.95 3.65 3.65 0 0 0
December 18, 2026 29.15 30.75 30.75 0 2 0 95.00 3.15 3.80 3.80 0 4 0
December 18, 2026 28.35 29.95 29.95 0 0 0 96.00 3.30 4.00 4.00 0 0 0
December 18, 2026 26.85 28.40 28.40 0 0 0 98.00 3.70 4.45 4.45 0 0 0
December 18, 2026 25.30 26.80 26.80 0 1 0 100.00 4.20 4.90 4.90 -0.30 2 4
December 18, 2026 21.60 23.25 23.25 0 0 0 105.00 5.35 6.25 6.25 0 0 0
December 18, 2026 18.20 19.50 19.50 0 0 0 110.00 6.85 7.90 7.90 0 0 0
December 18, 2026 15.20 16.50 16.50 0 0 0 115.00 8.75 9.85 9.85 0 0 0
December 18, 2026 12.45 13.75 13.75 0.05 8 6 120.00 10.80 12.30 12.30 0 6 0
December 18, 2026 10.10 11.45 11.45 0 0 0 125.00 13.30 14.80 14.80 0 0 0
December 18, 2026 8.10 9.20 9.20 0 1 0 130.00 16.20 17.75 17.75 0 0 0
December 18, 2026 6.50 7.50 7.50 0 0 0 135.00 19.80 21.15 21.15 0 0 0
December 18, 2026 5.10 6.00 6.00 0 24 0 140.00 23.20 24.75 24.75 0 0 0
December 18, 2026 3.20 3.90 3.90 0 200 0 150.00 31.25 32.80 32.80 0 0 0
December 18, 2026 1.90 2.40 2.40 0 20 0 160.00 39.85 41.65 41.65 0 0 0
December 18, 2026 0.65 1.10 1.10 0 32 0 180.00 58.90 60.80 60.80 0 0 0
January 15, 2027 27.50 28.70 28.70 0 0 0 98.00 4.40 5.00 5.00 0 0 0
January 15, 2027 26.00 27.20 27.20 0 0 0 100.00 4.90 5.50 5.50 0 0 0
January 15, 2027 22.40 23.60 23.60 0 0 0 105.00 6.05 6.90 6.90 0 0 0
January 15, 2027 19.10 20.50 20.50 0 0 0 110.00 7.70 8.60 8.60 0 0 0
January 15, 2027 16.10 17.30 17.30 0 0 0 115.00 9.60 10.65 10.65 0 0 0
January 15, 2027 13.45 14.60 14.60 0 0 0 120.00 11.65 13.00 13.00 0 0 0
January 15, 2027 11.10 12.30 12.30 0 0 0 125.00 14.00 15.60 15.60 0 0 0
January 15, 2027 9.20 10.20 10.20 0 0 0 130.00 17.05 18.55 18.55 0 0 0
January 15, 2027 7.50 8.40 8.40 0 0 0 135.00 20.25 21.90 21.90 0 0 0
January 15, 2027 6.10 6.90 6.90 0 0 0 140.00 23.80 25.40 25.45 0 0 0
March 19, 2027 35.50 37.30 37.30 0 0 0 90.00 4.00 4.70 4.70 0 9 0
March 19, 2027 31.60 33.55 33.55 0 0 0 95.00 5.10 5.80 5.80 0 20 0
March 19, 2027 28.00 29.90 29.90 0 0 0 100.00 6.20 7.20 7.20 0 3 0
March 19, 2027 21.40 23.25 23.25 0 0 0 110.00 9.50 10.65 10.65 0 0 0
March 19, 2027 15.90 17.30 17.30 0 10 0 120.00 13.45 15.15 15.15 0 0 0
March 19, 2027 11.45 12.90 12.90 0 10 0 130.00 19.05 20.75 20.75 0 0 0
March 19, 2027 8.40 9.40 9.40 0 10 0 140.00 25.35 27.30 27.30 0 0 0
March 19, 2027 5.90 6.90 6.90 0 0 0 150.00 33.20 34.85 34.85 0 0 0
March 19, 2027 4.20 5.00 5.00 0 27 0 160.00 41.40 43.20 43.20 0 0 0
March 19, 2027 2.10 2.70 2.70 0 20 0 180.00 59.40 61.30 61.30 0 0 0
June 18, 2027 37.60 39.80 39.80 0 0 0 90.00 5.40 6.55 6.55 0 0 0
June 18, 2027 33.90 36.15 36.15 0 0 0 95.00 6.70 7.75 7.75 0 0 0
June 18, 2027 30.55 32.65 32.65 0 0 0 100.00 8.10 9.25 9.25 0 0 0
June 18, 2027 24.20 26.35 26.35 0 0 0 110.00 11.30 13.20 13.20 0 0 0
June 18, 2027 18.95 20.85 20.85 0 0 0 120.00 15.75 17.70 17.70 0 0 0
June 18, 2027 14.50 16.40 16.40 0 100 0 130.00 21.00 23.15 23.15 0 0 0
June 18, 2027 11.00 12.85 12.85 0 101 0 140.00 27.35 29.50 29.50 0 0 0
June 18, 2027 6.50 7.55 7.55 0 0 0 160.00 42.65 44.75 44.75 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.