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

ATZ – Aritzia Inc.

Last update: November 29, 2025 at 6:26 a.m.   (Real-time)

  • Last price: 110.500
  • Net change: -1.700
  • Bid price: 110.170
  • Ask price: 110.640
  • 30-day historical volatility: 28.21%
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: 1,765
Volume: 63
Open interest: 1,323
Volume: 23
December 19, 2025 84.95 86.15 86.15 0 0 0 25.00 0 0.24 0.24 0 267 0
December 19, 2025 79.95 81.15 81.15 0 1 0 30.00 0 0.49 0.49 0 27 0
December 19, 2025 78.15 79.15 79.15 0 0 0 32.00 0 0.49 0.49 0 30 0
December 19, 2025 76.15 77.15 77.15 0 0 0 34.00 0 0.49 0.49 0 5 0
December 19, 2025 75.15 76.15 76.15 0 5 0 35.00 0 0.49 0.49 0 1 0
December 19, 2025 74.35 75.15 75.15 -1.30 1 1 36.00 0 0.49 0.49 0 13 0
December 19, 2025 72.30 73.15 73.15 0 0 0 38.00 0 0.49 0.49 0 2 0
December 19, 2025 70.30 71.15 71.15 0 5 0 40.00 0 0.49 0.49 0 10 0
December 19, 2025 68.30 69.15 69.15 0 0 0 42.00 0 0.49 0.49 0 2 0
December 19, 2025 66.15 67.15 67.15 0 0 0 44.00 0 0.49 0.49 0 1 0
December 19, 2025 65.15 66.15 66.15 0 5 0 45.00 0 0.49 0.49 0 5 0
December 19, 2025 64.15 65.15 65.15 0 0 0 46.00 0 0.49 0.49 0 4 0
December 19, 2025 62.15 63.15 63.15 0 6 0 48.00 0 0.49 0.49 0 12 0
December 19, 2025 60.15 61.15 61.15 0 1 0 50.00 0 0.49 0.49 0 8 0
December 19, 2025 55.20 56.20 56.20 0 0 0 55.00 0 0.49 0.49 0 8 0
December 19, 2025 54.20 55.20 55.20 0 0 0 56.00 0 0.49 0.49 0 2 0
December 19, 2025 50.20 51.20 51.20 0 3 0 60.00 0 0.49 0.49 0 15 0
December 19, 2025 48.40 49.20 49.20 0 0 0 62.00 0 0.49 0.49 0 2 0
December 19, 2025 46.40 47.20 47.20 0 0 0 64.00 0 0.49 0.49 0 1 0
December 19, 2025 45.40 46.20 46.20 0 15 0 65.00 0 0.49 0.49 0 7 0
December 19, 2025 44.40 45.20 45.20 0 10 0 66.00 0 0.49 0.49 0 31 0
December 19, 2025 42.40 43.20 43.20 0 0 0 68.00 0 0.49 0.49 0 6 0
December 19, 2025 40.25 41.20 41.20 0 13 0 70.00 0 0.49 0.49 0 2 0
December 19, 2025 38.25 39.30 39.30 0 0 0 72.00 0 0.49 0.49 0 11 0
December 19, 2025 36.30 37.25 37.25 0 0 0 74.00 0 0.49 0.49 0 17 0
December 19, 2025 35.45 36.30 36.30 0 21 0 75.00 0 0.49 0.49 0 30 0
December 19, 2025 34.45 35.30 35.30 0 0 0 76.00 0 0.49 0.49 0 2 0
December 19, 2025 32.45 33.35 33.35 0 0 0 78.00 0 0.49 0.49 0 16 0
December 19, 2025 30.35 31.35 31.35 0 37 0 80.00 0 0.49 0.49 0 5 0
December 19, 2025 28.45 29.40 29.40 0 1 0 82.00 0.02 0.49 0.49 0 2 0
December 19, 2025 26.50 27.40 27.40 0 10 0 84.00 0.02 0.49 0.49 0 9 0
December 19, 2025 25.40 26.40 26.40 0 12 0 85.00 0.02 0.49 0.49 0 3 0
December 19, 2025 24.45 25.50 25.50 0 35 0 86.00 0.02 0.49 0.49 0 12 0
December 19, 2025 22.45 23.45 23.45 0 16 0 88.00 0.02 0.49 0.49 0 4 0
December 19, 2025 20.50 21.50 21.50 0 60 0 90.00 0.02 0.49 0.49 0 20 0
December 19, 2025 18.65 19.60 19.60 0 9 0 92.00 0.05 0.50 0.50 0 0 0
December 19, 2025 16.50 17.65 17.65 0 1 0 94.00 0.13 0.60 0.60 0 7 0
December 19, 2025 14.70 15.75 15.75 0 2 0 96.00 0.23 0.60 0.60 0 11 0
December 19, 2025 12.75 13.85 13.85 0 44 0 98.00 0.36 0.70 0.70 0 3 0
December 19, 2025 11.15 11.95 11.95 0 3 0 100.00 0.50 0.90 0.90 0 17 0
December 19, 2025 6.80 7.60 7.65 0 12 0 105.00 1.20 1.55 1.55 -0.50 38 13
December 19, 2025 3.50 4.15 4.15 -2.15 23 6 110.00 2.80 3.35 3.35 0.25 0 1
December 19, 2025 1.55 1.90 1.90 -1.65 7 30 115.00 5.60 6.20 6.20 0 3 0
December 19, 2025 0.34 0.80 0.80 0 2 0 120.00 9.40 10.30 10.30 0 0 0
December 19, 2025 0.02 0.49 0.49 0 20 0 125.00 14.05 14.85 14.85 0 0 0
December 19, 2025 0.01 0.49 0.49 0 0 0 130.00 18.65 20.00 20.00 0 0 0
January 16, 2026 50.55 51.55 51.55 0 0 0 60.00 0.11 0.49 0.49 0 8 0
January 16, 2026 46.65 47.65 47.65 0 0 0 64.00 0.11 0.49 0.49 0 3 0
January 16, 2026 44.70 45.75 45.75 0 0 0 66.00 0.11 0.49 0.49 0 11 0
January 16, 2026 42.70 43.75 43.75 0 0 0 68.00 0.11 0.50 0.50 0 1 0
January 16, 2026 40.80 41.85 41.85 0 0 0 70.00 0.21 0.55 0.55 0 3 0
January 16, 2026 38.85 39.90 39.90 0 0 0 72.00 0.21 0.60 0.60 0 0 0
January 16, 2026 36.95 38.00 38.00 0 0 0 74.00 0.31 0.70 0.70 0 15 0
January 16, 2026 35.05 36.10 36.10 0 0 0 76.00 0.31 0.80 0.80 0 2 0
January 16, 2026 33.20 34.20 34.20 0 0 0 78.00 0.41 0.90 0.90 0 0 0
January 16, 2026 31.25 32.30 32.30 0 0 0 80.00 0.55 1.00 1.00 0 5 0
January 16, 2026 29.35 30.40 30.40 0 0 0 82.00 0.65 1.10 1.10 0 0 0
January 16, 2026 27.55 28.60 28.60 0 80 0 84.00 0.80 1.20 1.20 0 8 0
January 16, 2026 25.70 26.75 26.75 0 10 0 86.00 1.00 1.40 1.40 0 1 0
January 16, 2026 24.00 24.95 24.95 0 10 0 88.00 1.20 1.60 1.60 0 0 0
January 16, 2026 22.15 23.15 23.15 0 151 0 90.00 1.45 1.80 1.80 0 12 0
January 16, 2026 20.45 21.40 21.40 0 0 0 92.00 1.80 2.10 2.10 0 1 0
January 16, 2026 18.90 19.75 19.80 0 1 0 94.00 2.10 2.40 2.40 0 6 0
January 16, 2026 17.25 18.05 18.10 0 10 0 96.00 2.45 3.00 3.00 -1.50 1 3
January 16, 2026 15.70 16.55 16.60 -2.15 42 1 98.00 2.90 3.40 3.40 0 6 0
January 16, 2026 14.30 15.10 15.15 0 13 0 100.00 3.45 3.90 3.90 0 1 0
January 16, 2026 10.90 11.75 11.80 0 32 0 105.00 5.05 5.60 5.60 -1.05 12 6
January 16, 2026 8.10 8.90 8.95 -1.85 3 1 110.00 7.15 7.90 7.90 0 11 0
January 16, 2026 5.75 6.60 6.60 -1.45 16 1 115.00 9.75 10.60 10.60 0 0 0
January 16, 2026 3.95 4.70 4.70 -2.10 9 2 120.00 12.95 13.90 13.85 0 0 0
January 16, 2026 2.65 3.30 3.30 -2.00 1 3 125.00 16.55 17.55 17.55 0 0 0
January 16, 2026 1.80 2.20 2.20 0 2 0 130.00 20.60 21.50 21.50 0 0 0
February 20, 2026 47.00 48.00 48.00 0 6 0 64.00 0.21 0.60 0.60 0 5 0
February 20, 2026 45.05 46.05 46.05 0 0 0 66.00 0.21 0.65 0.65 0 4 0
February 20, 2026 43.10 44.15 44.15 0 0 0 68.00 0.31 0.70 0.70 0 0 0
February 20, 2026 41.20 42.20 42.20 0 0 0 70.00 0.31 0.80 0.80 0 0 0
February 20, 2026 39.30 40.40 40.40 0 0 0 72.00 0.43 0.85 0.85 0 0 0
February 20, 2026 37.45 38.50 38.50 0 0 0 74.00 0.55 0.95 0.95 0 0 0
February 20, 2026 35.55 36.55 36.55 0 10 0 76.00 0.65 1.10 1.10 0 0 0
February 20, 2026 33.70 34.65 34.65 0 1 0 78.00 0.75 1.20 1.20 0 2 0
February 20, 2026 31.90 32.85 32.85 0 0 0 80.00 0.90 1.30 1.30 0 0 0
February 20, 2026 30.05 31.00 31.00 0 1 0 82.00 1.10 1.40 1.40 0 2 0
February 20, 2026 28.30 29.15 29.15 0 0 0 84.00 1.30 1.60 1.60 0 0 0
February 20, 2026 26.55 27.45 27.45 0 10 0 86.00 1.55 1.90 1.90 0 0 0
February 20, 2026 24.80 25.70 25.70 0 0 0 88.00 1.80 2.10 2.10 0 0 0
February 20, 2026 23.05 24.05 24.05 0 5 0 90.00 2.10 2.40 2.40 0 0 0
February 20, 2026 21.55 22.35 22.35 0 1 0 92.00 2.45 2.90 2.90 0 0 0
February 20, 2026 19.95 20.85 20.85 0 8 0 94.00 2.85 3.30 3.30 0 0 0
February 20, 2026 18.35 19.25 19.30 0 0 0 96.00 3.25 3.70 3.70 0 0 0
February 20, 2026 16.80 17.80 17.80 0 0 0 98.00 3.80 4.20 4.20 0 0 0
February 20, 2026 15.45 16.45 16.45 -3.25 102 11 100.00 4.40 4.80 4.80 0 1 0
February 20, 2026 12.30 13.05 13.10 -2.10 1 5 105.00 6.05 6.80 6.80 0 0 0
February 20, 2026 9.45 10.20 10.20 0 12 0 110.00 8.15 9.00 9.00 0 5 0
February 20, 2026 6.95 7.90 7.90 0 0 0 115.00 10.80 11.70 11.70 0 0 0
February 20, 2026 5.05 5.80 5.80 0 5 0 120.00 13.90 14.80 14.80 0 0 0
February 20, 2026 3.65 4.40 4.40 0 0 0 125.00 17.40 18.35 18.35 0 0 0
February 20, 2026 2.55 3.30 3.30 0 0 0 130.00 21.35 22.25 22.25 0 0 0
March 20, 2026 85.45 86.65 86.65 0 0 0 25.00 0 0.49 0.49 0 10 0
March 20, 2026 80.45 81.70 81.70 0 0 0 30.00 0 0.49 0.49 0 23 0
March 20, 2026 78.55 79.75 79.75 0 0 0 32.00 0 0.49 0.49 0 0 0
March 20, 2026 76.40 77.75 77.75 0 13 0 34.00 0 0.49 0.49 0 0 0
March 20, 2026 75.05 76.75 76.75 0 0 0 35.00 0 0.49 0.49 0 0 0
March 20, 2026 74.55 75.75 75.75 0 0 0 36.00 0 0.49 0.49 0 10 0
March 20, 2026 72.45 73.80 73.80 0 0 0 38.00 0 0.49 0.49 0 22 0
March 20, 2026 70.55 71.80 71.80 0 0 0 40.00 0 0.49 0.49 0 10 0
March 20, 2026 68.60 69.75 69.75 0 0 0 42.00 0 0.49 0.49 0 10 0
March 20, 2026 66.65 67.80 67.80 0 0 0 44.00 0.10 0.49 0.49 0 5 0
March 20, 2026 65.65 66.90 66.90 0 5 0 45.00 0.11 0.49 0.49 0 6 0
March 20, 2026 64.65 65.80 65.80 0 21 0 46.00 0.11 0.49 0.49 0 16 0
March 20, 2026 62.70 63.85 63.85 0 41 0 48.00 0.11 0.49 0.49 0 26 0
March 20, 2026 60.75 61.95 61.95 0 14 0 50.00 0.11 0.49 0.49 0 77 0
March 20, 2026 55.90 57.10 57.10 0 0 0 55.00 0.11 0.50 0.50 0 13 0
March 20, 2026 51.05 52.25 52.25 0 37 0 60.00 0.21 0.65 0.65 0 20 0
March 20, 2026 46.20 47.50 47.50 0 34 0 65.00 0.31 0.80 0.80 0 10 0
March 20, 2026 41.40 42.75 42.75 0 49 0 70.00 0.55 1.00 1.00 0 5 0
March 20, 2026 39.50 40.80 40.80 0 0 0 72.00 0.65 1.10 1.10 0 0 0
March 20, 2026 37.75 39.00 39.00 0 0 0 74.00 0.70 1.10 1.10 0 0 0
March 20, 2026 36.80 37.95 38.05 0 8 0 75.00 0.75 1.20 1.20 0 1 0
March 20, 2026 35.90 37.05 37.05 0 0 0 76.00 0.85 1.30 1.30 0 0 0
March 20, 2026 34.10 35.20 35.20 0 0 0 78.00 1.00 1.40 1.40 0 0 0
March 20, 2026 32.30 33.40 33.40 0 25 0 80.00 1.20 1.50 1.50 0 3 0
March 20, 2026 30.45 31.55 31.55 0 0 0 82.00 1.40 1.70 1.70 0 0 0
March 20, 2026 28.75 29.75 29.75 0 28 0 84.00 1.60 2.00 2.00 0 0 0
March 20, 2026 27.85 28.85 28.85 0 25 0 85.00 1.75 2.10 2.10 0 0 0
March 20, 2026 27.00 27.95 27.95 0 0 0 86.00 1.90 2.20 2.20 0 7 0
March 20, 2026 25.30 26.25 26.25 0 1 0 88.00 2.15 2.50 2.50 0 0 0
March 20, 2026 23.65 24.60 24.60 0 52 0 90.00 2.50 2.95 2.95 0 1 0
March 20, 2026 22.05 23.00 23.00 0 1 0 92.00 2.85 3.35 3.35 0 0 0
March 20, 2026 20.50 21.35 21.40 0 0 0 94.00 3.30 3.75 3.75 0 0 0
March 20, 2026 19.75 20.60 20.65 0 0 0 95.00 3.55 4.00 4.00 0 0 0
March 20, 2026 19.00 19.85 19.90 0 0 0 96.00 3.80 4.25 4.25 0 0 0
March 20, 2026 17.55 18.45 18.45 0 0 0 98.00 4.30 4.80 4.80 0 0 0
March 20, 2026 16.15 17.05 17.15 0 5 0 100.00 4.90 5.40 5.40 0 0 0
March 20, 2026 12.90 13.85 13.95 0 1 0 105.00 6.50 7.45 7.45 0 1 0
March 20, 2026 10.20 11.15 11.15 0 0 0 110.00 8.70 9.65 9.65 0 0 0
March 20, 2026 7.80 8.75 8.80 0 2 0 115.00 11.35 12.45 12.40 0 0 0
March 20, 2026 5.80 6.80 6.80 0 0 0 120.00 14.35 15.50 15.50 0 0 0
March 20, 2026 4.45 5.15 5.20 0 0 0 125.00 17.85 18.95 18.95 0 0 0
March 20, 2026 3.25 3.95 3.95 0 0 0 130.00 21.65 22.90 22.90 0 0 0
April 17, 2026 34.50 35.65 35.65 0 0 0 78.00 1.25 1.70 1.70 0 1 0
April 17, 2026 32.75 33.90 33.90 0 30 0 80.00 1.45 1.90 1.90 0 1 0
April 17, 2026 31.00 32.15 32.15 0 0 0 82.00 1.70 2.10 2.10 0 0 0
April 17, 2026 29.30 30.45 30.45 0 0 0 84.00 2.00 2.40 2.40 0 10 0
April 17, 2026 27.60 28.80 28.80 0 0 0 86.00 2.30 2.90 2.90 0 21 0
April 17, 2026 25.85 27.15 27.15 0 0 0 88.00 2.60 3.20 3.20 0 0 0
April 17, 2026 24.25 25.60 25.60 0 0 0 90.00 3.00 3.50 3.50 0 2 0
April 17, 2026 22.70 24.00 24.00 0 0 0 92.00 3.40 4.00 4.00 0 0 0
April 17, 2026 21.20 22.50 22.50 0 0 0 94.00 3.85 4.50 4.50 0 0 0
April 17, 2026 19.75 21.05 21.05 0 0 0 96.00 4.35 5.00 5.00 0 0 0
April 17, 2026 18.40 19.70 19.70 0 0 0 98.00 4.85 5.60 5.60 0 0 0
April 17, 2026 16.95 18.35 18.35 0 0 0 100.00 5.50 6.40 6.40 0 0 0
April 17, 2026 13.95 15.05 15.05 0 5 0 105.00 7.30 8.30 8.30 0 0 0
April 17, 2026 11.15 12.40 12.40 0 3 0 110.00 9.55 10.50 10.50 0 3 0
April 17, 2026 8.85 9.70 9.75 0 4 0 115.00 11.95 13.30 13.30 0 0 0
April 17, 2026 6.85 7.65 7.70 0 6 0 120.00 14.95 16.35 16.35 0 0 0
April 17, 2026 5.25 6.00 6.00 0 6 0 125.00 18.35 19.70 19.70 0 0 0
April 17, 2026 4.10 4.65 4.70 0 0 0 130.00 22.05 23.55 23.55 0 0 0
May 15, 2026 24.25 25.65 25.65 0 0 0 92.00 5.05 5.50 5.50 0 0 0
May 15, 2026 22.80 24.25 24.25 0 0 0 94.00 5.50 6.25 6.25 0 0 0
May 15, 2026 21.70 22.85 22.95 0 0 0 96.00 6.15 6.85 6.85 0 0 0
May 15, 2026 20.40 21.55 21.65 0 0 0 98.00 6.80 7.50 7.50 0 0 0
May 15, 2026 19.00 20.35 20.35 0 0 0 100.00 7.50 8.25 8.25 0 0 0
May 15, 2026 16.05 17.35 17.45 0 0 0 105.00 9.50 10.30 10.30 0 0 0
May 15, 2026 13.50 14.70 14.80 0 0 0 110.00 11.65 12.95 12.95 0 0 0
May 15, 2026 11.15 12.40 12.40 0 30 0 115.00 14.30 15.65 15.65 0 20 0
May 15, 2026 9.20 10.30 10.30 0 10 0 120.00 17.15 18.60 18.60 0 0 0
May 15, 2026 7.50 8.50 8.50 0 0 0 125.00 20.45 21.75 21.75 0 0 0
May 15, 2026 6.00 7.10 7.20 0 0 0 130.00 23.85 25.35 25.35 0 0 0
June 19, 2026 61.20 62.80 62.80 0 3 0 50.00 0.41 0.80 0.80 0 12 0
June 19, 2026 56.60 58.05 58.05 0 0 0 55.00 0.55 1.00 1.00 0 20 0
June 19, 2026 51.85 53.35 53.35 0 0 0 60.00 0.75 1.20 1.20 0 5 0
June 19, 2026 47.25 48.75 48.75 0 0 0 65.00 1.00 1.50 1.50 0 3 0
June 19, 2026 42.70 44.20 44.20 0 5 0 70.00 1.50 1.90 1.90 0 31 0
June 19, 2026 38.40 39.95 39.95 0 9 0 75.00 2.15 2.50 2.50 0 15 0
June 19, 2026 34.20 35.85 35.85 0 3 0 80.00 2.90 3.30 3.30 0 2 0
June 19, 2026 30.25 31.95 31.95 0 5 0 85.00 3.90 4.30 4.30 0 0 0
June 19, 2026 26.55 28.20 28.20 0 16 0 90.00 5.05 5.50 5.50 0 1 0
June 19, 2026 23.20 24.90 24.90 0 20 0 95.00 6.40 7.10 7.10 0 0 0
June 19, 2026 19.85 21.20 21.25 0 12 0 100.00 8.10 8.90 8.90 0 0 0
June 19, 2026 14.35 15.90 15.90 0 0 0 110.00 12.35 13.80 13.80 0 25 0
June 19, 2026 10.15 11.35 11.35 0 97 0 120.00 17.85 19.45 19.45 0 0 0
June 19, 2026 6.90 8.00 8.00 0 0 0 130.00 24.55 26.15 26.15 0 0 0
June 19, 2026 4.70 5.50 5.50 0 0 0 140.00 32.15 33.85 33.85 0 0 0
September 18, 2026 52.70 54.55 54.55 0 1 0 60.00 1.40 1.85 1.85 0 56 0
September 18, 2026 44.00 45.95 45.95 0 0 0 70.00 2.45 3.10 3.10 0 13 0
September 18, 2026 39.95 41.85 41.85 0 0 0 75.00 3.25 3.90 3.90 0 0 0
September 18, 2026 36.05 37.85 37.85 0 8 0 80.00 4.25 4.90 4.90 0 6 0
September 18, 2026 32.45 34.25 34.25 0 2 0 85.00 5.35 6.40 6.40 0 0 0
September 18, 2026 28.85 30.65 30.65 0 0 0 90.00 6.70 7.80 7.80 0 0 0
September 18, 2026 25.55 27.40 27.45 0 5 0 95.00 8.40 9.50 9.50 0 1 0
September 18, 2026 22.55 24.45 24.55 0 3 0 100.00 10.20 11.80 11.80 0 0 0
September 18, 2026 17.55 19.10 19.15 -1.55 0 2 110.00 14.85 16.30 16.30 0 1 0
September 18, 2026 13.25 14.30 14.30 0 75 0 120.00 20.45 21.75 21.75 0 1 0
September 18, 2026 10.10 11.20 11.20 0 34 0 130.00 26.95 28.45 28.45 0 0 0
September 18, 2026 7.60 8.20 8.20 0 89 0 140.00 34.30 35.85 35.85 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.