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: June 13, 2026 at 4:33 a.m.   (Real-time)

  • Last price: 133.890
  • Net change: -0.730
  • Bid price: 131.550
  • Ask price: 137.000
  • 30-day historical volatility: 44.36%
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: 4,801
Volume: 3
Open interest: 3,597
Volume: 24
June 19, 2026 83.50 84.60 84.45 0 0 0 50.00 0 0.30 0.30 0 31 0
June 19, 2026 78.50 79.65 79.45 0 0 0 55.00 0 0.31 0.31 0 32 0
June 19, 2026 73.50 74.60 74.45 0 0 0 60.00 0 0.30 0.30 0 2 0
June 19, 2026 68.50 69.60 69.45 0 2 0 65.00 0 0.30 0.30 0 0 0
June 19, 2026 63.50 64.60 64.45 0 1 0 70.00 0 0.30 0.30 0 20 0
June 19, 2026 58.55 59.65 59.45 0 4 0 75.00 0 0.30 0.30 0 5 0
June 19, 2026 53.55 54.65 54.45 0 15 0 80.00 0 0.30 0.30 0 1 0
June 19, 2026 49.55 50.65 50.50 0 0 0 84.00 0 0.31 0.31 0 0 0
June 19, 2026 48.55 49.65 49.45 0 0 0 85.00 0 0.30 0.30 0 0 0
June 19, 2026 47.55 48.65 48.45 0 0 0 86.00 0 0.30 0.30 0 0 0
June 19, 2026 45.55 46.65 46.45 0 0 0 88.00 0 0.30 0.30 0 10 0
June 19, 2026 43.55 44.65 44.45 0 22 0 90.00 0 0.30 0.30 0 15 0
June 19, 2026 41.55 42.70 42.50 0 0 0 92.00 0 0.30 0.30 0 0 0
June 19, 2026 39.60 40.70 40.45 0 0 0 94.00 0 0.30 0.30 0 10 0
June 19, 2026 38.55 39.65 39.45 0 0 0 95.00 0 0.30 0.30 0 2 0
June 19, 2026 37.60 38.70 38.45 0 0 0 96.00 0 0.30 0.30 0 0 0
June 19, 2026 35.60 36.70 36.50 0 57 0 98.00 0 0.30 0.30 0 65 0
June 19, 2026 33.60 34.65 34.45 0 30 0 100.00 0 0.30 0.30 0 70 0
June 19, 2026 28.60 29.70 29.45 0 0 0 105.00 0 0.31 0.31 0 109 0
June 19, 2026 23.65 24.70 24.45 0 10 0 110.00 0 0.32 0.32 0 820 0
June 19, 2026 18.60 19.70 19.55 0 0 0 115.00 0 0.32 0.32 0 53 0
June 19, 2026 13.70 14.80 14.65 0 104 0 120.00 0.10 0.41 0.41 0 48 0
June 19, 2026 9.25 10.05 9.95 0 10 0 125.00 0.40 0.70 0.70 0 10 0
June 19, 2026 5.10 5.80 5.70 0 95 0 130.00 1.20 1.55 1.55 0 38 0
June 19, 2026 2.15 2.60 2.60 -0.60 184 2 135.00 3.05 3.65 3.65 -0.20 50 4
June 19, 2026 0.55 1.00 1.00 0 299 0 140.00 6.10 7.10 7.10 0 0 0
June 19, 2026 0.06 0.47 0.47 0 16 0 145.00 10.65 11.70 11.70 0 0 0
June 19, 2026 0 0.34 0.34 0 0 0 150.00 15.45 16.55 16.60 0 0 0
June 19, 2026 0 0.30 0.30 0 0 0 155.00 20.35 21.50 21.50 0 0 0
June 19, 2026 0 0.31 0.31 0 75 0 160.00 25.40 26.50 26.50 0 0 0
July 17, 2026 41.85 43.05 42.90 0 0 0 92.00 0.12 0.50 0.50 0 0 0
July 17, 2026 39.90 41.10 40.95 0 1 0 94.00 0.18 0.50 0.50 0 2 0
July 17, 2026 37.85 39.20 39.00 0 15 0 96.00 0.21 0.50 0.50 0 0 0
July 17, 2026 36.00 37.25 37.10 0 0 0 98.00 0.26 0.50 0.50 0 57 0
July 17, 2026 34.05 35.30 35.10 0 0 0 100.00 0.31 0.60 0.60 0 90 0
July 17, 2026 29.30 30.50 30.30 0 0 0 105.00 0.46 0.70 0.70 0 30 0
July 17, 2026 24.65 25.80 25.60 0 1 0 110.00 0.75 1.00 1.00 0 20 0
July 17, 2026 20.05 21.25 21.10 0 0 0 115.00 1.15 1.40 1.40 0 0 0
July 17, 2026 15.80 16.70 16.65 0 26 0 120.00 1.70 2.10 2.10 0 30 0
July 17, 2026 11.80 12.75 12.65 0 0 0 125.00 2.70 3.30 3.30 0 1,336 0
July 17, 2026 8.30 9.00 9.00 0 30 0 130.00 4.20 4.70 4.70 0 0 0
July 17, 2026 5.60 6.20 6.20 0 20 0 135.00 6.25 6.90 6.90 0 0 0
July 17, 2026 3.45 4.00 4.00 0 1,345 0 140.00 9.05 9.90 9.90 0 0 0
July 17, 2026 2.00 2.50 2.50 -0.10 22 1 145.00 12.35 13.40 13.40 0 0 0
July 17, 2026 1.10 1.60 1.60 0 1,336 0 150.00 16.45 17.50 17.50 0 0 0
July 17, 2026 0.55 0.95 0.95 0 0 0 155.00 20.80 22.05 22.05 0 0 0
July 17, 2026 0.25 0.65 0.65 0 7 0 160.00 25.50 26.80 26.80 0 0 0
August 21, 2026 36.80 38.40 38.65 0 0 0 98.00 0.95 1.20 1.20 0 20 0
August 21, 2026 35.05 36.55 36.30 0 0 0 100.00 1.10 1.55 1.55 0 4 0
August 21, 2026 30.60 31.80 31.75 0 0 0 105.00 1.50 1.80 1.80 -0.10 11 10
August 21, 2026 26.20 27.30 27.30 0 1 0 110.00 2.05 2.40 2.40 -0.10 0 10
August 21, 2026 22.05 23.20 23.15 0 1 0 115.00 2.85 3.30 3.30 0 0 0
August 21, 2026 18.10 19.20 19.20 0 6 0 120.00 3.85 4.40 4.40 0 0 0
August 21, 2026 14.60 15.70 15.75 0 28 0 125.00 5.20 5.80 5.80 0 0 0
August 21, 2026 11.45 12.75 12.45 0 2 0 130.00 6.95 7.70 7.70 0 20 0
August 21, 2026 8.80 9.60 9.60 0 12 0 135.00 9.20 10.00 10.00 0 0 0
August 21, 2026 6.50 7.40 7.40 0 46 0 140.00 11.90 12.80 12.80 0 0 0
August 21, 2026 4.75 5.40 5.40 0 38 0 145.00 15.00 16.05 16.10 0 0 0
August 21, 2026 3.35 4.00 4.00 0 28 0 150.00 18.50 19.70 19.70 0 0 0
August 21, 2026 2.25 2.90 2.90 0 10 0 155.00 22.50 23.65 23.65 0 0 0
August 21, 2026 1.65 2.10 2.10 0 0 0 160.00 26.80 27.95 27.95 0 0 0
September 18, 2026 74.05 75.35 75.20 0 0 0 60.00 0.05 0.36 0.36 0 290 0
September 18, 2026 69.15 70.45 70.30 0 0 0 65.00 0.13 0.50 0.50 0 25 0
September 18, 2026 64.25 65.60 65.40 0 0 0 70.00 0.22 0.50 0.50 0 0 0
September 18, 2026 59.35 60.75 60.55 0 10 0 75.00 0.32 0.60 0.60 0 0 0
September 18, 2026 54.45 56.00 55.80 0 15 0 80.00 0.45 0.70 0.70 0 30 0
September 18, 2026 49.75 51.25 51.05 0 25 0 85.00 0.65 0.90 0.90 0 15 0
September 18, 2026 45.10 46.50 46.30 0 4 0 90.00 0.85 1.10 1.10 0 21 0
September 18, 2026 40.45 41.65 41.65 0 1 0 95.00 1.10 1.50 1.50 0 2 0
September 18, 2026 37.70 38.90 38.90 0 0 0 98.00 1.40 1.70 1.70 0 20 0
September 18, 2026 35.90 37.10 37.10 0 0 0 100.00 1.60 1.90 1.90 0 13 0
September 18, 2026 31.55 32.70 32.70 0 0 0 105.00 2.15 2.50 2.50 0 0 0
September 18, 2026 27.30 28.40 28.40 0 2 0 110.00 2.85 3.30 3.30 0 0 0
September 18, 2026 23.20 24.35 24.35 0 0 0 115.00 3.75 4.30 4.30 0 40 0
September 18, 2026 19.40 20.60 20.60 0 40 0 120.00 4.95 5.60 5.60 0 20 0
September 18, 2026 16.00 17.25 17.25 0 2 0 125.00 6.35 7.20 7.20 0 1 0
September 18, 2026 13.00 14.10 14.10 0 0 0 130.00 8.20 9.10 9.10 0 0 0
September 18, 2026 10.40 11.40 11.40 0 16 0 135.00 10.45 11.65 11.65 0 0 0
September 18, 2026 8.00 9.00 9.00 0 2 0 140.00 13.10 14.30 14.30 0 0 0
September 18, 2026 6.15 7.15 7.15 0 20 0 145.00 16.25 17.45 17.50 0 0 0
September 18, 2026 4.75 5.50 5.50 0 21 0 150.00 19.75 20.90 20.90 0 0 0
September 18, 2026 3.55 4.30 4.30 0 25 0 155.00 23.40 24.70 24.70 0 0 0
September 18, 2026 2.55 3.30 3.30 0 43 0 160.00 27.45 28.75 28.80 0 0 0
September 18, 2026 0.70 1.15 1.15 0 310 0 180.00 45.40 47.15 47.15 0 0 0
October 16, 2026 38.30 40.20 40.20 0 5 0 98.00 2.05 2.30 2.30 0 2 0
October 16, 2026 36.55 38.45 38.45 0 1 0 100.00 2.30 2.70 2.70 0 0 0
October 16, 2026 32.25 34.15 34.15 0 0 0 105.00 2.95 3.40 3.40 0 1 0
October 16, 2026 28.50 30.10 30.10 0 0 0 110.00 3.80 4.30 4.30 0 0 0
October 16, 2026 24.20 26.15 26.15 0 0 0 115.00 4.80 5.35 5.35 0 0 0
October 16, 2026 20.55 22.20 22.20 0 0 0 120.00 6.10 6.80 6.80 0 0 0
October 16, 2026 17.70 18.90 18.85 0 10 0 125.00 7.75 8.40 8.40 0 0 0
October 16, 2026 14.50 15.85 15.85 0 0 0 130.00 9.70 10.45 10.45 0 0 0
October 16, 2026 12.10 13.10 13.10 0 0 0 135.00 11.85 13.00 13.00 0 0 0
October 16, 2026 9.80 10.50 10.50 0 0 0 140.00 14.45 15.65 15.65 0 0 0
October 16, 2026 7.80 8.50 8.50 0 0 0 145.00 17.45 18.60 18.60 0 0 0
October 16, 2026 6.15 6.80 6.80 0 10 0 150.00 20.90 22.10 22.10 0 0 0
October 16, 2026 4.90 5.40 5.40 0 0 0 155.00 24.30 26.00 26.00 0 0 0
October 16, 2026 3.80 4.25 4.25 0 0 0 160.00 28.25 29.95 29.95 0 0 0
November 20, 2026 33.80 35.25 35.25 0 0 0 105.00 3.95 4.55 4.55 0 0 0
November 20, 2026 29.80 31.35 31.35 0 0 0 110.00 4.95 5.60 5.60 0 0 0
November 20, 2026 26.10 27.55 27.55 0 0 0 115.00 6.15 6.90 6.90 0 0 0
November 20, 2026 22.60 23.95 23.95 0 0 0 120.00 7.55 8.45 8.45 0 0 0
November 20, 2026 19.50 20.60 20.60 0 0 0 125.00 9.30 10.25 10.25 0 0 0
November 20, 2026 16.60 17.85 17.75 0 0 0 130.00 11.20 12.55 12.55 0 0 0
November 20, 2026 13.95 15.10 15.10 0 0 0 135.00 13.45 14.85 14.85 0 0 0
November 20, 2026 11.60 12.80 12.80 0 10 0 140.00 16.05 17.50 17.50 0 0 0
November 20, 2026 9.85 10.75 10.75 0 0 0 145.00 18.95 20.55 20.55 0 0 0
November 20, 2026 8.15 8.95 8.95 0 0 0 150.00 22.20 23.90 23.90 0 0 0
November 20, 2026 6.60 7.40 7.40 0 0 0 155.00 25.95 27.45 27.45 0 0 0
November 20, 2026 5.40 6.15 6.15 0 0 0 160.00 29.60 31.00 31.00 0 0 0
December 18, 2026 65.15 67.05 66.80 0 0 0 70.00 0.75 1.10 1.10 0 30 0
December 18, 2026 55.90 57.70 57.50 0 0 0 80.00 1.35 1.70 1.70 0 10 0
December 18, 2026 51.50 53.05 53.05 0 1 0 85.00 1.75 2.20 2.20 0 0 0
December 18, 2026 47.15 48.60 48.60 0 0 0 90.00 2.35 2.90 2.90 0 22 0
December 18, 2026 42.80 44.35 44.35 0 2 0 95.00 2.95 3.50 3.50 0 4 0
December 18, 2026 38.60 40.25 40.25 0 1 0 100.00 3.70 4.25 4.25 0 2 0
December 18, 2026 30.80 32.45 32.45 0 0 0 110.00 5.65 6.40 6.40 0 0 0
December 18, 2026 23.60 25.45 25.45 0 2 0 120.00 8.50 9.40 9.40 0 6 0
December 18, 2026 18.00 19.10 19.05 0 1 0 130.00 12.20 13.50 13.50 0 0 0
December 18, 2026 13.05 14.10 14.10 0 24 0 140.00 17.05 18.65 18.65 0 0 0
December 18, 2026 9.40 10.20 10.20 0 200 0 150.00 23.15 24.80 24.80 0 0 0
December 18, 2026 6.55 7.30 7.30 0 20 0 160.00 30.50 31.90 31.90 0 0 0
December 18, 2026 3.15 3.75 3.70 0 32 0 180.00 47.00 48.80 48.80 0 0 0
March 19, 2027 49.10 50.95 50.95 0 0 0 90.00 3.65 4.30 4.30 0 9 0
March 19, 2027 45.00 47.00 47.00 0 0 0 95.00 4.45 5.20 5.20 0 20 0
March 19, 2027 41.00 42.90 42.90 0 0 0 100.00 5.40 6.15 6.15 0 3 0
March 19, 2027 33.60 35.55 35.55 0 0 0 110.00 7.85 8.70 8.70 0 0 0
March 19, 2027 27.05 29.10 29.10 0 0 0 120.00 10.95 12.20 12.20 0 0 0
March 19, 2027 21.50 23.05 23.05 0 0 0 130.00 15.00 16.40 16.40 0 0 0
March 19, 2027 16.75 18.00 18.00 0 0 0 140.00 20.00 21.70 21.70 0 0 0
March 19, 2027 12.85 14.10 14.05 0 0 0 150.00 25.85 27.70 27.70 0 0 0
March 19, 2027 10.10 10.90 10.90 0 27 0 160.00 32.55 34.70 34.70 0 0 0
March 19, 2027 5.70 6.50 6.45 0 20 0 180.00 48.50 50.55 50.55 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.