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 15, 2026 at 6:54 p.m.   (Real-time)

  • Last price: 126.870
  • Net change: 0.890
  • Bid price: 124.200
  • Ask price: 127.390
  • 30-day historical volatility: 37.72%
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: 2,036
Volume: 32
Open interest: 1,278
Volume: 15
March 20, 2026 80.80 83.20 83.20 0 0 0 45.00 0 0.49 0.49 0 15 0
March 20, 2026 79.85 82.20 82.20 0 0 0 46.00 0 0.49 0.49 0 2 0
March 20, 2026 77.80 80.20 80.20 0 0 0 48.00 0 0.49 0.49 0 20 0
March 20, 2026 75.85 78.25 78.25 0 0 0 50.00 0 0.49 0.49 0 50 0
March 20, 2026 70.85 73.25 73.25 0 0 0 55.00 0 0.49 0.49 0 153 0
March 20, 2026 65.85 68.20 68.20 0 0 0 60.00 0 0.49 0.49 0 175 0
March 20, 2026 60.85 63.20 63.20 0 5 0 65.00 0 0.49 0.49 0 150 0
March 20, 2026 57.80 60.20 60.20 0 0 0 68.00 0 0.49 0.49 0 0 0
March 20, 2026 55.85 58.20 58.20 0 1 0 70.00 0 0.49 0.49 0 55 0
March 20, 2026 53.85 56.20 56.20 0 0 0 72.00 0 0.49 0.49 0 0 0
March 20, 2026 51.85 54.20 54.20 0 0 0 74.00 0 0.49 0.49 0 0 0
March 20, 2026 50.85 53.20 53.20 0 1 0 75.00 0 0.49 0.49 0 5 0
March 20, 2026 49.80 52.20 52.20 0 0 0 76.00 0 0.49 0.49 0 0 0
March 20, 2026 47.80 50.20 50.20 0 0 0 78.00 0 0.49 0.49 0 0 0
March 20, 2026 45.80 48.20 48.20 0 68 0 80.00 0 0.49 0.49 0 155 0
March 20, 2026 43.85 46.20 46.20 0 2 0 82.00 0 0.49 0.49 0 0 0
March 20, 2026 41.80 44.20 44.20 0 0 0 84.00 0 0.49 0.49 0 0 0
March 20, 2026 40.80 43.20 43.20 0 0 0 85.00 0 0.49 0.49 0 2 0
March 20, 2026 39.80 42.20 42.20 0 0 0 86.00 0 0.49 0.49 0 44 0
March 20, 2026 37.85 40.20 40.20 0 3 0 88.00 0 0.49 0.49 0 43 0
March 20, 2026 35.95 38.20 38.20 0 71 0 90.00 0 0.49 0.49 0 0 0
March 20, 2026 33.95 36.30 36.30 0 7 0 92.00 0 0.49 0.49 0 57 0
March 20, 2026 31.95 34.25 34.25 0 1 0 94.00 0 0.49 0.49 0 0 0
March 20, 2026 29.95 32.25 32.25 0 0 0 96.00 0 0.49 0.49 0 0 0
March 20, 2026 27.95 30.25 30.25 0 0 0 98.00 0 0.49 0.49 0 0 0
March 20, 2026 25.95 28.25 28.25 -1.55 81 15 100.00 0 0.49 0.49 0 0 0
March 20, 2026 21.05 23.35 23.35 -1.70 4 1 105.00 0.10 0.55 0.55 0 0 0
March 20, 2026 16.55 18.30 18.30 0 6 0 110.00 0.20 0.70 0.70 0 3 0
March 20, 2026 11.65 13.50 13.50 0 0 0 115.00 0.30 0.80 0.80 0 0 0
March 20, 2026 7.50 8.70 8.70 0 11 0 120.00 0.80 1.30 1.30 0 0 0
March 20, 2026 4.00 4.80 4.80 0 8 0 125.00 2.00 2.50 2.50 0 0 0
March 20, 2026 1.70 2.20 2.20 0 16 0 130.00 4.40 5.20 5.20 0 0 0
March 20, 2026 0.40 0.90 0.90 0 0 0 135.00 8.00 9.20 9.20 0 0 0
March 20, 2026 0.01 0.50 0.50 0 0 0 140.00 12.25 14.05 14.05 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 145.00 17.10 18.95 18.95 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 150.00 21.80 24.20 24.20 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 155.00 26.80 29.20 29.20 0 0 0
March 20, 2026 0 0.49 0.49 0 0 0 160.00 31.80 34.20 34.20 0 0 0
April 17, 2026 58.40 59.95 59.95 0 0 0 68.00 0 0.49 0.49 0 0 0
April 17, 2026 56.40 58.00 58.00 0 0 0 70.00 0 0.49 0.49 0 0 0
April 17, 2026 54.45 56.00 56.00 0 0 0 72.00 0 0.46 0.46 0 0 0
April 17, 2026 52.40 54.05 54.05 0 0 0 74.00 0.10 0.49 0.49 0 0 0
April 17, 2026 50.40 52.05 52.05 0 0 0 76.00 0.10 0.49 0.49 0 0 0
April 17, 2026 48.45 50.05 50.05 0 0 0 78.00 0.20 0.49 0.49 0 0 0
April 17, 2026 46.45 48.05 48.05 0 0 0 80.00 0.20 0.50 0.50 0 2 0
April 17, 2026 44.50 46.10 46.10 0 0 0 82.00 0.20 0.65 0.65 0 0 0
April 17, 2026 42.50 44.15 44.15 0 0 0 84.00 0.30 0.65 0.65 0 0 0
April 17, 2026 40.55 42.15 42.15 0 0 0 86.00 0.30 0.70 0.70 0 0 0
April 17, 2026 38.60 40.20 40.20 0 0 0 88.00 0.30 0.75 0.75 0 0 0
April 17, 2026 36.65 38.30 38.30 0 6 0 90.00 0.40 0.80 0.80 0 0 0
April 17, 2026 34.70 36.30 36.30 0 0 0 92.00 0.40 0.85 0.85 0 2 0
April 17, 2026 32.80 34.35 34.35 0 0 0 94.00 0.50 0.95 0.95 0 2 0
April 17, 2026 30.90 32.55 32.55 0 0 0 96.00 0.50 1.00 1.00 0 0 0
April 17, 2026 29.00 30.50 30.50 0 0 0 98.00 0.60 1.10 1.10 0 0 0
April 17, 2026 27.10 28.60 28.60 0 0 0 100.00 0.70 1.20 1.20 0 0 0
April 17, 2026 22.40 24.00 24.00 0 2 0 105.00 0.90 1.40 1.40 0 22 0
April 17, 2026 18.05 19.50 19.50 0 0 0 110.00 1.40 1.90 1.90 0 10 0
April 17, 2026 13.80 15.35 15.35 0 2 0 115.00 2.10 2.85 2.85 0 0 0
April 17, 2026 10.20 11.40 11.40 0 35 0 120.00 3.20 4.00 4.00 0 0 0
April 17, 2026 7.15 8.10 8.10 0 15 0 125.00 4.90 5.70 5.70 0 0 0
April 17, 2026 4.80 5.40 5.40 0 10 0 130.00 7.25 8.15 8.15 0 0 0
April 17, 2026 3.00 3.50 3.50 0 57 0 135.00 10.25 11.30 11.30 0 0 0
April 17, 2026 1.90 2.25 2.25 0 244 0 140.00 13.80 15.30 15.30 0 0 0
April 17, 2026 1.00 1.50 1.50 0 55 0 145.00 18.00 19.45 19.45 0 0 0
April 17, 2026 0.40 0.90 0.90 0 0 0 150.00 22.15 24.45 24.45 0 0 0
April 17, 2026 0.07 0.50 0.50 0 0 0 155.00 26.85 29.10 29.10 0 0 0
April 17, 2026 0.01 0.49 0.49 0 0 0 160.00 31.80 34.10 34.10 0 0 0
May 15, 2026 54.75 56.95 56.95 0 0 0 72.00 0.40 0.85 0.85 0 0 0
May 15, 2026 52.75 55.05 55.05 0 0 0 74.00 0.40 0.85 0.85 0 0 0
May 15, 2026 50.80 53.10 53.10 0 0 0 76.00 0.50 0.90 0.90 0 0 0
May 15, 2026 48.90 51.15 51.15 0 0 0 78.00 0.50 0.95 0.95 0 0 0
May 15, 2026 46.90 49.25 49.25 0 0 0 80.00 0.60 1.00 1.00 0 0 0
May 15, 2026 45.00 47.35 47.35 0 0 0 82.00 0.60 1.05 1.05 0 2 0
May 15, 2026 43.05 45.45 45.45 0 0 0 84.00 0.70 1.15 1.15 0 0 0
May 15, 2026 41.10 43.50 43.50 0 0 0 86.00 0.80 1.20 1.20 0 0 0
May 15, 2026 39.20 41.60 41.60 0 0 0 88.00 0.80 1.30 1.30 0 0 0
May 15, 2026 37.30 39.65 39.65 0 3 0 90.00 0.90 1.35 1.35 0 0 0
May 15, 2026 35.40 37.75 37.75 0 0 0 92.00 1.00 1.45 1.45 0 0 0
May 15, 2026 33.55 35.90 35.90 0 6 0 94.00 1.10 1.60 1.60 0 0 0
May 15, 2026 31.70 34.05 34.05 0 0 0 96.00 1.20 1.70 1.70 0 0 0
May 15, 2026 29.80 32.20 32.20 0 19 0 98.00 1.30 1.80 1.80 0 10 0
May 15, 2026 28.00 30.40 30.40 0 0 0 100.00 1.50 2.00 2.00 0 0 0
May 15, 2026 23.60 26.10 26.10 0 0 0 105.00 2.00 2.50 2.50 0 0 0
May 15, 2026 19.65 21.50 21.50 0 1 0 110.00 2.70 3.50 3.50 0 21 0
May 15, 2026 15.75 17.65 17.65 0 20 0 115.00 3.80 4.60 4.60 0 10 0
May 15, 2026 12.30 14.20 14.20 0 0 0 120.00 5.15 6.30 6.30 0 0 0
May 15, 2026 9.50 10.70 10.70 0 2 0 125.00 7.05 8.10 8.10 0 0 0
May 15, 2026 7.00 8.20 8.20 0 0 0 130.00 9.45 10.60 10.60 0 0 0
May 15, 2026 5.20 6.30 6.30 0 1 0 135.00 12.35 14.00 14.00 0 0 0
May 15, 2026 3.60 4.40 4.40 0 3 0 140.00 15.75 17.45 17.45 0 0 0
May 15, 2026 2.40 3.20 3.20 0 0 0 145.00 19.50 21.15 21.15 0 0 0
May 15, 2026 1.60 2.10 2.10 0 0 0 150.00 23.10 25.45 25.45 0 0 0
May 15, 2026 1.00 1.50 1.50 0 0 0 155.00 27.45 30.15 30.15 0 0 0
May 15, 2026 0.50 1.00 1.00 0 10 0 160.00 32.05 34.80 34.80 0 0 0
June 19, 2026 76.60 78.20 78.20 0 0 0 50.00 0.10 0.55 0.55 0 31 0
June 19, 2026 71.70 73.25 73.25 0 0 0 55.00 0.20 0.65 0.65 0 32 0
June 19, 2026 66.75 68.35 68.35 0 0 0 60.00 0.30 0.70 0.70 0 2 0
June 19, 2026 61.90 63.50 63.50 0 2 0 65.00 0.50 0.75 0.75 0 0 0
June 19, 2026 57.10 58.70 58.70 0 1 0 70.00 0.60 0.95 0.95 0 15 0
June 19, 2026 52.35 53.95 53.95 0 4 0 75.00 0.70 1.15 1.15 0 15 0
June 19, 2026 47.70 49.25 49.25 0 15 0 80.00 0.90 1.40 1.40 0 1 0
June 19, 2026 43.95 45.55 45.55 0 0 0 84.00 1.10 1.50 1.50 0 0 0
June 19, 2026 43.05 44.65 44.65 0 0 0 85.00 1.10 1.60 1.60 0 0 0
June 19, 2026 42.10 43.75 43.75 0 0 0 86.00 1.10 1.60 1.60 0 0 0
June 19, 2026 40.20 41.80 41.80 0 0 0 88.00 1.20 1.70 1.70 0 0 0
June 19, 2026 38.40 40.00 40.00 0 22 0 90.00 1.35 1.80 1.80 0 15 0
June 19, 2026 36.60 38.20 38.20 0 0 0 92.00 1.50 2.00 2.00 0 0 0
June 19, 2026 34.95 36.35 36.35 0 0 0 94.00 1.65 2.10 2.10 0 0 0
June 19, 2026 34.05 35.55 35.55 0 0 0 95.00 1.75 2.20 2.20 0 2 0
June 19, 2026 33.05 34.70 34.70 0 0 0 96.00 1.85 2.30 2.30 0 0 0
June 19, 2026 31.35 32.85 32.85 0 57 0 98.00 2.05 2.50 2.50 0 13 0
June 19, 2026 29.55 31.20 31.20 0 30 0 100.00 2.20 2.90 2.90 0 0 0
June 19, 2026 25.40 26.95 26.95 0 0 0 105.00 2.95 3.60 3.60 0 0 0
June 19, 2026 21.40 22.95 22.95 0 0 0 110.00 3.90 4.60 4.60 0 0 0
June 19, 2026 17.60 19.25 19.25 0 0 0 115.00 5.15 5.80 5.80 0 0 0
June 19, 2026 14.50 15.85 15.85 0 64 0 120.00 6.75 7.70 7.70 -0.20 0 15
June 19, 2026 11.50 12.85 12.85 0 2 0 125.00 8.75 9.60 9.60 0 0 0
June 19, 2026 9.20 10.00 10.00 -1.40 120 15 130.00 11.05 12.50 12.50 0 0 0
June 19, 2026 6.90 7.90 7.90 0 176 0 135.00 13.75 15.40 15.40 0 0 0
June 19, 2026 5.20 6.25 6.25 0 51 0 140.00 17.10 18.60 18.60 0 0 0
June 19, 2026 3.80 4.60 4.60 0 2 0 145.00 20.65 22.20 22.20 0 0 0
June 19, 2026 2.70 3.50 3.50 0 0 0 150.00 24.60 26.25 26.25 0 0 0
June 19, 2026 2.00 2.50 2.50 0 0 0 155.00 28.80 30.40 30.40 0 0 0
June 19, 2026 1.30 1.80 1.80 0 0 0 160.00 33.25 34.75 34.75 0 0 0
July 17, 2026 37.25 38.90 38.90 0 0 0 92.00 2.00 2.50 2.50 0 0 0
July 17, 2026 35.60 37.15 37.15 0 1 0 94.00 2.10 2.90 2.90 0 2 0
July 17, 2026 33.80 35.40 35.40 0 15 0 96.00 2.25 3.00 3.00 0 0 0
July 17, 2026 32.10 33.80 33.80 0 0 0 98.00 2.55 3.30 3.30 0 0 0
July 17, 2026 30.30 32.10 32.10 0 0 0 100.00 2.80 3.60 3.60 0 2 0
July 17, 2026 26.20 27.95 27.95 0 0 0 105.00 3.65 4.40 4.40 0 30 0
July 17, 2026 22.35 24.05 24.05 0 1 0 110.00 4.80 5.60 5.60 0 10 0
July 17, 2026 18.85 20.55 20.55 0 0 0 115.00 6.05 7.10 7.10 0 0 0
July 17, 2026 15.70 17.25 17.25 0 26 0 120.00 7.75 8.80 8.80 0 0 0
July 17, 2026 12.75 14.35 14.35 0 0 0 125.00 9.80 10.90 10.90 0 0 0
July 17, 2026 10.50 11.65 11.65 0 30 0 130.00 12.05 13.70 13.70 0 0 0
July 17, 2026 8.40 9.20 9.20 0 40 0 135.00 14.95 16.50 16.50 0 0 0
July 17, 2026 6.60 7.55 7.55 0 8 0 140.00 17.95 19.70 19.70 0 0 0
July 17, 2026 5.10 6.00 6.00 0 2 0 145.00 21.40 23.45 23.45 0 0 0
July 17, 2026 3.90 4.60 4.60 0 0 0 150.00 25.25 27.20 27.20 0 0 0
July 17, 2026 2.80 3.60 3.60 0 0 0 155.00 29.35 31.15 31.15 0 0 0
July 17, 2026 2.10 2.90 2.90 0 0 0 160.00 33.65 35.35 35.35 0 0 0
August 21, 2026 31.50 33.25 33.25 0 0 0 100.00 3.90 4.70 4.70 0 0 0
August 21, 2026 27.55 29.30 29.30 0 0 0 105.00 4.90 5.70 5.70 0 0 0
August 21, 2026 23.70 25.70 25.70 -2.50 0 1 110.00 6.00 7.20 7.20 0 0 0
August 21, 2026 20.35 22.30 22.30 0 1 0 115.00 7.50 8.70 8.70 0 0 0
August 21, 2026 17.40 19.10 19.10 0 0 0 120.00 9.30 10.50 10.50 0 0 0
August 21, 2026 14.80 16.25 16.25 0 28 0 125.00 11.05 12.70 12.70 0 0 0
August 21, 2026 12.20 13.70 13.70 0 0 0 130.00 13.55 15.30 15.30 0 0 0
August 21, 2026 10.10 11.20 11.20 0 0 0 135.00 16.35 17.90 17.90 0 0 0
August 21, 2026 8.40 9.30 9.30 0 1 0 140.00 19.55 21.00 21.00 0 0 0
August 21, 2026 6.80 7.65 7.65 0 0 0 145.00 22.60 24.50 24.50 0 0 0
September 18, 2026 67.45 69.45 69.45 0 0 0 60.00 1.00 1.35 1.35 0 26 0
September 18, 2026 62.85 64.85 64.85 0 0 0 65.00 1.20 1.65 1.65 0 15 0
September 18, 2026 58.25 60.25 60.25 0 0 0 70.00 1.40 1.90 1.90 0 0 0
September 18, 2026 53.60 55.75 55.75 0 10 0 75.00 1.70 2.20 2.20 0 0 0
September 18, 2026 49.05 51.30 51.30 0 15 0 80.00 2.00 2.50 2.50 0 20 0
September 18, 2026 44.70 46.75 46.75 0 25 0 85.00 2.30 3.10 3.10 0 15 0
September 18, 2026 40.25 42.50 42.50 0 4 0 90.00 2.90 3.70 3.70 0 1 0
September 18, 2026 36.20 38.25 38.25 0 1 0 95.00 3.60 4.40 4.40 0 2 0
September 18, 2026 32.20 34.20 34.20 0 1 0 100.00 4.60 5.40 5.40 0 0 0
September 18, 2026 24.90 26.70 26.70 0 5 0 110.00 6.80 8.00 8.00 0 0 0
September 18, 2026 18.70 20.30 20.30 0 40 0 120.00 10.10 11.60 11.60 0 10 0
September 18, 2026 13.50 14.95 14.95 0 16 0 130.00 14.55 16.25 16.25 0 0 0
September 18, 2026 9.60 10.60 10.60 0 2 0 140.00 20.15 22.05 22.05 0 0 0
September 18, 2026 6.50 7.45 7.45 0 21 0 150.00 27.00 29.10 29.10 0 0 0
September 18, 2026 4.30 5.10 5.10 0 40 0 160.00 35.00 37.00 37.00 0 0 0
September 18, 2026 1.60 2.10 2.10 0 120 0 180.00 51.55 55.40 55.40 0 0 0
December 18, 2026 59.35 61.85 61.85 0 0 0 70.00 2.10 2.85 2.85 0 0 0
December 18, 2026 50.60 53.00 53.00 0 0 0 80.00 3.00 3.80 3.80 0 0 0
December 18, 2026 46.60 48.85 48.85 0 1 0 85.00 3.70 4.50 4.50 0 0 0
December 18, 2026 42.50 44.75 44.75 0 0 0 90.00 4.50 5.30 5.30 0 4 0
December 18, 2026 38.60 40.80 40.80 0 0 0 95.00 5.30 6.45 6.45 0 2 0
December 18, 2026 34.85 37.05 37.05 0 0 0 100.00 6.40 7.60 7.60 0 2 0
December 18, 2026 27.70 30.05 30.05 0 0 0 110.00 9.40 10.60 10.60 0 0 0
December 18, 2026 21.80 24.20 24.20 0 2 0 120.00 12.70 14.55 14.55 0 0 0
December 18, 2026 17.20 18.65 18.65 0 1 0 130.00 17.40 19.25 19.25 0 1 0
December 18, 2026 13.00 14.35 14.35 0 24 0 140.00 22.85 25.00 25.00 0 0 0
December 18, 2026 9.90 10.90 10.90 0 200 0 150.00 29.55 31.80 31.80 0 0 0
December 18, 2026 7.30 8.30 8.30 0 0 0 160.00 36.75 39.20 39.20 0 0 0
December 18, 2026 3.80 4.60 4.60 0 33 0 180.00 53.70 56.00 56.00 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.