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

Trading Hours and Stages

Official Index Opening Levels

Options Summary

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

PD – Precision Drilling Corporation

Last update: November 28, 2022 at 9:56 a.m.   (Real-time)

  • Last price: 104.990
  • Net change: -3.180
  • Bid price: 104.870
  • Ask price: 105.230
  • 30-day historical volatility: 49.45%
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: 695
Volume: 8
Open interest: 1,843
Volume: 0
December 16, 2022 69.25 70.70 74.90 0 1 0 35.00 0 0.32 0.47 0 15 0
December 16, 2022 68.25 69.70 73.90 0 0 0 36.00 0 0.32 0.47 0 20 0
December 16, 2022 66.25 67.75 71.90 0 0 0 38.00 0 0.32 0.47 0 50 0
December 16, 2022 64.25 65.75 70.05 0 2 0 40.00 0 0.32 0.47 0 50 0
December 16, 2022 62.25 63.75 67.90 0 0 0 42.00 0 0.32 0.47 0 100 0
December 16, 2022 60.25 61.75 65.95 0 0 0 44.00 0 0.32 0.47 0 67 0
December 16, 2022 59.30 60.75 64.95 0 0 0 45.00 0 0.32 0.47 0 44 0
December 16, 2022 58.25 59.75 63.95 0 0 0 46.00 0 0.32 0.47 0 107 0
December 16, 2022 56.25 57.75 61.95 0 0 0 48.00 0 0.32 0.47 0 88 0
December 16, 2022 54.25 55.75 59.95 0 10 0 50.00 0 0.32 0.47 0 40 0
December 16, 2022 49.30 50.75 54.95 0 12 0 55.00 0 0.32 0.47 0 10 0
December 16, 2022 48.30 49.75 53.70 0 0 0 56.00 0 0.32 0.47 0 40 0
December 16, 2022 44.30 45.80 49.25 0 31 0 60.00 0 0.32 0.47 0 30 0
December 16, 2022 42.30 43.80 47.25 0 0 0 62.00 0 0.37 0.39 0 36 0
December 16, 2022 40.30 41.80 45.25 0 10 0 64.00 0 0.37 0.39 0 1 0
December 16, 2022 39.30 40.80 44.25 0 10 0 65.00 0 0.37 0.39 0 50 0
December 16, 2022 38.30 39.80 43.25 0 0 0 66.00 0 0.37 0.39 0 1 0
December 16, 2022 36.30 37.80 41.25 0 0 0 68.00 0 0.37 0.39 0 6 0
December 16, 2022 34.50 35.85 39.25 0 4 0 70.00 0 0.39 0.39 0 7 0
December 16, 2022 32.50 33.85 37.25 0 2 0 72.00 0 0.39 0.39 0 0 0
December 16, 2022 30.60 31.90 35.25 0 0 0 74.00 0 0.40 0.39 0 0 0
December 16, 2022 29.55 30.90 34.25 0 10 0 75.00 0 0.42 0.41 0 0 0
December 16, 2022 28.60 29.90 33.25 0 2 0 76.00 0 0.42 0.41 0 0 0
December 16, 2022 26.50 27.95 31.25 0 0 0 78.00 0 0.35 0.43 0 0 0
December 16, 2022 24.70 26.00 28.95 0 14 0 80.00 0 0.15 0.47 0 29 0
December 16, 2022 22.80 24.05 27.35 0 0 0 82.00 0.01 0.15 0.15 0 140 0
December 16, 2022 20.85 22.15 25.35 0 10 0 84.00 0.05 0.25 0.15 0 60 0
December 16, 2022 19.90 21.20 24.35 0 13 0 85.00 0.05 0.30 0.20 0 83 0
December 16, 2022 18.95 20.25 23.45 0 4 0 86.00 0.05 0.35 0.20 0 0 0
December 16, 2022 17.00 18.40 21.10 0 0 0 88.00 0.15 0.50 0.30 0 2 0
December 16, 2022 15.20 16.60 19.20 0 43 0 90.00 0.25 0.70 0.45 0 113 0
December 16, 2022 13.40 14.75 17.45 0 6 0 92.00 0.43 0.90 0.60 0 10 0
December 16, 2022 11.80 13.05 15.65 0 25 0 94.00 0.70 1.20 0.80 0 35 0
December 16, 2022 11.00 12.25 14.75 0 10 0 95.00 0.90 1.40 0.90 0 9 0
December 16, 2022 10.15 11.10 13.85 0 2 0 96.00 1.10 1.60 1.10 0 10 0
December 16, 2022 8.60 9.60 12.20 0 0 0 98.00 1.60 2.10 1.40 0 35 0
December 16, 2022 7.20 8.20 10.40 0 2 0 100.00 2.10 2.85 1.90 0 5 0
December 16, 2022 4.30 5.10 7.05 0 0 0 105.00 4.20 4.85 3.70 0 20 0
December 16, 2022 2.20 2.90 4.30 0 32 0 110.00 6.95 7.95 6.25 0 10 0
December 16, 2022 1.05 1.40 2.30 0 3 0 115.00 10.60 11.85 9.45 0 0 0
December 16, 2022 0.43 0.80 1.20 0 25 0 120.00 14.90 16.20 13.70 0 10 0
December 16, 2022 0.06 0.35 0.70 0 0 0 125.00 19.50 20.90 18.10 0 0 0
December 16, 2022 0.01 0.20 0.30 0 18 0 130.00 24.35 25.75 22.85 0 0 0
December 16, 2022 0 0.44 0.37 0 39 0 140.00 34.30 35.65 33.05 0 0 0
January 20, 2023 48.45 50.05 54.20 0 10 0 56.00 0 0.37 0.37 0 10 0
January 20, 2023 44.50 46.10 49.45 0 10 0 60.00 0 0.38 0.39 0 15 0
January 20, 2023 42.55 44.15 47.45 0 0 0 62.00 0 0.41 0.39 0 30 0
January 20, 2023 40.55 42.15 45.55 0 0 0 64.00 0 0.44 0.43 0 0 0
January 20, 2023 38.65 40.20 43.55 0 0 0 66.00 0 0.15 0.45 0 0 0
January 20, 2023 36.70 38.25 41.55 0 0 0 68.00 0.05 0.20 0.15 0 9 0
January 20, 2023 34.80 36.30 39.65 0 0 0 70.00 0.05 0.25 0.20 0 6 0
January 20, 2023 33.15 34.55 37.35 0 0 0 72.00 0.10 0.35 0.25 0 13 0
January 20, 2023 31.10 32.75 35.45 0 6 0 74.00 0.15 0.40 0.30 0 0 0
January 20, 2023 29.40 30.85 33.85 0 10 0 76.00 0.25 0.55 0.40 0 5 0
January 20, 2023 27.45 29.00 32.05 0 0 0 78.00 0.30 0.70 0.55 0 2 0
January 20, 2023 25.75 27.20 29.80 0 10 0 80.00 0.45 0.90 0.65 0 4 0
January 20, 2023 23.95 25.35 28.00 0 0 0 82.00 0.60 1.10 0.85 0 2 0
January 20, 2023 22.15 23.75 26.25 0 0 0 84.00 0.85 1.30 1.00 0 0 0
January 20, 2023 20.45 21.75 24.55 0 0 0 86.00 1.20 1.70 1.30 0 0 0
January 20, 2023 18.85 20.15 22.80 0 1 0 88.00 1.50 2.00 1.60 0 0 0
January 20, 2023 17.25 18.55 21.05 0 10 0 90.00 1.90 2.40 1.90 0 0 0
January 20, 2023 15.70 17.05 19.45 0 4 0 92.00 2.30 3.00 2.30 0 0 0
January 20, 2023 14.20 15.65 17.90 0 0 0 94.00 2.90 3.50 2.90 0 4 0
January 20, 2023 12.75 14.20 16.35 0 0 0 96.00 3.50 4.20 3.45 0 0 0
January 20, 2023 11.45 12.85 14.95 0 0 0 98.00 4.20 4.75 3.95 0 0 0
January 20, 2023 10.20 11.20 13.50 0 42 0 100.00 5.00 5.55 4.65 0 2 0
January 20, 2023 7.60 8.40 10.35 0 0 0 105.00 7.10 7.95 6.70 0 2 0
January 20, 2023 5.30 6.25 7.85 0 0 0 110.00 9.80 10.70 9.15 0 6 0
January 20, 2023 3.70 4.50 5.70 0 0 0 115.00 12.95 14.05 12.10 0 0 0
January 20, 2023 2.50 3.10 4.10 0 0 0 120.00 16.60 18.00 15.60 0 0 0
January 20, 2023 1.65 2.00 2.90 0 0 0 125.00 20.75 22.15 19.90 0 0 0
January 20, 2023 1.05 1.40 1.90 0 32 0 130.00 25.20 26.65 24.05 0 0 0
February 17, 2023 48.75 50.95 54.95 0 0 0 56.00 0 0.49 0.49 0 10 0
February 17, 2023 44.90 47.05 49.95 0 0 0 60.00 0.10 0.25 0.20 0 12 0
February 17, 2023 42.55 45.10 48.05 0 0 0 62.00 0.10 0.30 0.25 0 10 0
February 17, 2023 40.65 43.15 46.15 0 0 0 64.00 0.15 0.40 0.30 0 10 0
February 17, 2023 39.30 41.25 44.15 0 0 0 66.00 0.25 0.50 0.40 0 0 0
February 17, 2023 37.50 39.30 42.25 0 0 0 68.00 0.30 0.60 0.50 0 0 0
February 17, 2023 35.65 37.50 40.45 0 0 0 70.00 0.40 0.75 0.60 0 0 0
February 17, 2023 33.90 35.80 38.55 0 0 0 72.00 0.50 0.95 0.75 0 0 0
February 17, 2023 32.15 34.00 36.75 0 0 0 74.00 0.65 1.10 0.90 0 0 0
February 17, 2023 30.40 32.20 34.90 0 0 0 76.00 0.95 1.30 1.10 0 0 0
February 17, 2023 28.70 30.50 33.10 0 0 0 78.00 1.25 1.60 1.30 0 0 0
February 17, 2023 27.05 28.40 31.40 0 0 0 80.00 1.55 1.90 1.60 0 0 0
February 17, 2023 25.40 27.05 29.70 0 0 0 82.00 1.90 2.30 1.80 0 1 0
February 17, 2023 23.80 25.15 28.10 0 0 0 84.00 2.25 2.75 2.20 0 0 0
February 17, 2023 22.25 23.60 26.50 0 0 0 86.00 2.65 3.15 2.70 0 0 0
February 17, 2023 20.70 22.50 24.90 0 0 0 88.00 3.10 3.60 3.10 0 0 0
February 17, 2023 19.25 20.60 23.45 0 0 0 90.00 3.60 4.15 3.55 0 0 0
February 17, 2023 17.85 19.20 21.50 0 0 0 92.00 4.20 4.75 4.05 0 0 0
February 17, 2023 16.45 17.85 20.10 0 0 0 94.00 4.90 5.40 4.65 0 0 0
February 17, 2023 15.15 16.60 18.75 0 0 0 96.00 5.45 6.25 5.35 0 0 0
February 17, 2023 13.90 15.00 17.45 0 0 0 98.00 6.20 7.00 6.10 0 0 0
February 17, 2023 12.75 13.95 16.20 0 5 0 100.00 7.10 7.85 6.90 0 0 0
February 17, 2023 10.10 11.15 13.30 0 2 0 105.00 9.50 10.20 9.05 0 0 0
February 17, 2023 8.05 8.90 10.55 0 1 0 110.00 11.90 13.15 11.90 0 1 0
February 17, 2023 6.20 7.05 8.50 0 1 0 115.00 15.00 16.55 14.55 0 0 0
February 17, 2023 4.75 5.40 6.80 0 0 0 120.00 18.50 20.15 17.85 0 0 0
February 17, 2023 3.60 4.10 5.10 0 0 0 125.00 22.35 24.20 21.45 0 0 0
February 17, 2023 2.75 3.10 3.90 0 3 0 130.00 26.45 28.30 26.05 0 0 0
March 17, 2023 54.70 56.60 60.45 0 20 0 50.00 0 0.49 0.49 0 75 0
March 17, 2023 49.90 51.80 55.55 0 0 0 55.00 0.10 0.25 0.20 0 29 0
March 17, 2023 49.00 50.85 54.55 0 0 0 56.00 0.10 0.30 0.25 0 20 0
March 17, 2023 45.30 47.15 50.00 0 0 0 60.00 0.20 0.45 0.40 0 20 0
March 17, 2023 43.45 45.35 48.00 0 0 0 62.00 0.25 0.55 0.45 0 0 0
March 17, 2023 41.65 43.55 46.15 0 0 0 64.00 0.35 0.70 0.55 0 20 0
March 17, 2023 40.80 42.65 45.25 0 0 0 65.00 0.40 0.75 0.65 0 0 0
March 17, 2023 39.90 41.65 44.35 0 0 0 66.00 0.45 0.85 0.70 0 10 0
March 17, 2023 38.20 39.95 42.75 0 10 0 68.00 0.55 1.00 0.85 0 0 0
March 17, 2023 36.45 38.15 40.90 0 0 0 70.00 0.75 1.20 1.00 0 25 0
March 17, 2023 34.65 36.35 39.10 0 0 0 72.00 0.90 1.40 1.20 0 0 0
March 17, 2023 33.00 34.50 37.35 0 0 0 74.00 1.20 1.70 1.40 0 10 0
March 17, 2023 32.20 33.75 36.45 0 0 0 75.00 1.35 1.80 1.50 0 14 0
March 17, 2023 31.35 32.85 35.65 0 0 0 76.00 1.50 2.00 1.60 0 10 0
March 17, 2023 29.75 31.25 33.95 0 0 0 78.00 1.85 2.30 1.90 0 12 0
March 17, 2023 28.15 29.65 32.25 0 1 0 80.00 2.25 2.90 2.20 0 30 0
March 17, 2023 26.60 28.05 30.65 0 0 0 82.00 2.65 3.30 2.85 0 0 0
March 17, 2023 25.05 26.55 29.15 0 16 0 84.00 3.10 3.70 3.20 0 0 0
March 17, 2023 24.30 25.85 28.35 0 10 0 85.00 3.30 4.00 3.40 0 0 0
March 17, 2023 23.55 25.15 27.65 0 0 0 86.00 3.75 4.25 3.70 0 0 0
March 17, 2023 22.15 23.75 26.15 0 0 0 88.00 4.30 4.85 4.20 0 0 0
March 17, 2023 20.75 21.95 24.75 0 0 0 90.00 4.85 5.45 4.80 0 0 0
March 17, 2023 19.40 20.65 23.35 0 0 0 92.00 5.50 6.05 5.40 0 0 0
March 17, 2023 18.10 19.45 21.55 0 0 0 94.00 6.20 6.80 6.05 0 0 0
March 17, 2023 17.45 18.85 20.95 0 0 0 95.00 6.55 7.15 6.40 0 0 0
March 17, 2023 16.85 18.25 20.35 0 0 0 96.00 6.90 7.55 6.70 0 0 0
March 17, 2023 15.70 16.55 19.15 0 0 0 98.00 7.70 8.40 7.45 0 0 0
March 17, 2023 14.55 15.45 17.65 0 0 0 100.00 8.55 9.30 8.20 0 0 0
March 17, 2023 12.00 12.95 14.90 0 0 0 105.00 10.75 11.75 10.50 0 0 0
March 17, 2023 9.95 10.90 12.50 0 6 0 110.00 13.45 14.55 13.05 0 0 0
March 17, 2023 8.05 8.90 10.30 0 10 0 115.00 16.50 17.65 15.95 0 0 0
March 17, 2023 6.35 7.20 8.50 0 85 0 120.00 19.90 21.15 19.35 0 0 0
March 17, 2023 5.05 5.50 0 0 0 4 125.00 23.60 24.75 22.85 0 0 0
March 17, 2023 4.05 4.40 5.30 0 4 0 130.00 27.55 29.30 26.40 0 0 0
March 17, 2023 2.55 2.90 0 0 20 4 140.00 36.05 37.80 35.35 0 0 0
April 21, 2023 35.65 37.40 40.10 0 0 0 72.00 1.60 2.10 1.80 0 10 0
April 21, 2023 32.45 34.20 36.80 0 0 0 76.00 2.30 3.00 2.40 0 0 0
April 21, 2023 30.90 32.60 35.20 0 0 0 78.00 2.70 3.40 3.00 0 0 0
April 21, 2023 29.35 31.10 33.60 0 0 0 80.00 3.15 3.90 3.40 0 0 0
April 21, 2023 27.85 29.70 32.10 0 0 0 82.00 3.60 4.35 3.80 0 0 0
April 21, 2023 26.40 28.20 30.70 0 0 0 84.00 4.20 4.90 4.35 0 0 0
April 21, 2023 25.00 26.90 29.20 0 0 0 86.00 4.85 5.45 4.90 0 0 0
April 21, 2023 23.60 25.60 27.90 0 0 0 88.00 5.45 6.20 5.45 0 0 0
April 21, 2023 22.30 24.30 26.50 0 0 0 90.00 6.10 6.85 6.15 0 0 0
April 21, 2023 21.00 23.00 25.20 0 0 0 92.00 6.80 7.55 6.75 0 0 0
April 21, 2023 19.85 21.30 24.00 0 0 0 94.00 7.50 8.20 7.45 0 0 0
April 21, 2023 18.70 19.75 22.75 0 2 0 96.00 8.30 9.00 8.25 0 0 0
April 21, 2023 17.55 18.65 21.05 0 0 0 98.00 9.20 9.85 9.05 0 1 0
April 21, 2023 16.45 17.55 19.80 0 0 0 100.00 10.10 10.85 9.90 0 0 0
April 21, 2023 13.95 15.10 17.15 0 0 0 105.00 12.30 13.40 12.20 0 0 0
April 21, 2023 11.70 13.00 14.75 0 4 0 110.00 15.05 16.15 14.75 0 0 0
April 21, 2023 9.90 11.00 12.65 0 0 0 115.00 18.05 19.40 17.65 0 0 0
April 21, 2023 8.30 9.20 10.60 0 0 0 120.00 21.30 23.05 20.80 0 0 0
April 21, 2023 6.90 7.70 8.90 0 0 0 125.00 24.85 26.50 24.55 0 0 0
April 21, 2023 5.75 6.40 7.50 0 0 0 130.00 28.70 30.25 28.20 0 0 0
May 19, 2023 22.25 24.45 26.65 0 0 0 92.00 7.80 8.80 8.00 0 0 0
May 19, 2023 20.05 21.75 24.25 0 0 0 96.00 9.50 10.50 9.55 0 0 0
May 19, 2023 18.95 20.65 23.05 0 0 0 98.00 10.20 11.40 10.40 0 0 0
May 19, 2023 17.90 19.65 21.55 0 0 0 100.00 11.10 12.55 11.35 0 0 0
May 19, 2023 15.40 17.15 19.00 0 0 0 105.00 13.50 15.00 13.80 0 0 0
May 19, 2023 13.20 15.00 16.55 0 0 0 110.00 16.30 17.80 16.40 0 0 0
May 19, 2023 11.30 13.00 14.50 0 0 0 115.00 19.25 20.80 19.30 0 0 0
May 19, 2023 9.65 10.80 12.70 0 0 0 120.00 22.20 24.30 22.65 0 0 0
May 19, 2023 8.25 9.20 10.50 0 0 0 125.00 25.65 27.75 26.00 0 0 0
May 19, 2023 7.00 7.80 9.00 0 0 0 130.00 29.35 31.45 29.60 0 0 0
June 16, 2023 55.80 58.15 61.50 0 0 0 50.00 0.35 0.65 0.55 0 10 0
June 16, 2023 51.35 53.75 56.35 0 0 0 55.00 0.60 1.00 0.90 0 0 0
June 16, 2023 47.10 48.95 51.65 0 1 0 60.00 1.00 1.50 1.30 0 0 0
June 16, 2023 42.85 44.65 47.35 0 0 0 65.00 1.60 2.10 1.90 0 0 0
June 16, 2023 38.75 40.55 43.25 0 0 0 70.00 2.30 3.10 2.75 0 0 0
June 16, 2023 34.90 36.75 39.25 0 0 0 75.00 3.40 4.20 3.80 0 0 0
June 16, 2023 31.25 33.15 35.65 0 0 0 80.00 4.80 5.55 5.00 0 0 0
June 16, 2023 27.80 29.85 32.25 0 0 0 85.00 6.20 7.10 6.50 0 0 0
June 16, 2023 24.55 26.85 29.05 0 0 0 90.00 8.10 8.95 8.15 0 0 0
June 16, 2023 21.60 23.95 26.10 0 0 0 95.00 10.10 10.95 10.10 0 0 0
June 16, 2023 19.15 20.60 23.00 0 1 0 100.00 12.10 13.50 12.45 0 0 0
June 16, 2023 14.55 16.40 17.95 0 0 0 110.00 17.40 18.80 17.50 0 0 0
June 16, 2023 10.90 12.70 14.05 0 0 0 120.00 23.25 25.35 23.90 0 0 0
June 16, 2023 8.15 9.20 10.50 0 5 0 130.00 30.20 32.50 30.70 0 0 0
June 16, 2023 6.10 6.80 7.80 0 0 0 140.00 38.30 40.45 38.20 0 0 0
September 15, 2023 56.60 59.75 62.65 0 0 0 50.00 0.70 1.20 1.10 0 10 0
September 15, 2023 52.40 55.45 58.35 0 0 0 55.00 1.20 1.70 1.60 0 30 0
September 15, 2023 48.40 50.40 54.35 0 0 0 60.00 1.90 2.40 2.20 0 20 0
September 15, 2023 44.50 46.40 49.10 0 0 0 65.00 2.70 3.50 3.10 0 0 0
September 15, 2023 40.75 42.70 45.30 0 0 0 70.00 3.80 4.60 4.20 0 0 0
September 15, 2023 37.15 39.20 41.70 0 0 0 75.00 5.10 6.30 5.40 0 0 0
September 15, 2023 33.75 36.00 38.30 0 1 0 80.00 6.60 7.80 7.10 0 0 0
September 15, 2023 30.55 32.90 35.20 0 1 0 85.00 8.40 9.60 8.90 0 0 0
September 15, 2023 27.60 30.10 32.30 0 0 0 90.00 10.15 11.90 10.80 0 0 0
September 15, 2023 24.85 27.50 29.60 0 0 0 95.00 12.30 14.15 13.15 0 0 0
September 15, 2023 22.30 24.75 26.95 0 10 0 100.00 14.80 16.55 15.45 0 0 0
September 15, 2023 18.10 20.10 21.90 0 0 0 110.00 20.10 21.95 20.65 0 0 0
September 15, 2023 14.45 16.30 17.90 0 0 0 120.00 25.75 28.25 26.85 0 0 0
September 15, 2023 11.55 13.10 14.50 0 0 0 130.00 32.70 35.05 33.55 0 0 0
September 15, 2023 9.20 10.00 11.20 0 1 0 140.00 40.30 42.70 40.80 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.