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.

CTC – Canadian Tire Corporation Limited

Last update: July 14, 2025 at 4:56 p.m.   (Real-time)

  • Last price: 189.730
  • Net change: 0.630
  • Bid price: 189.230
  • Ask price: 189.880
  • 30-day historical volatility: 11.22%
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: 3,138
Volume: 13
Open interest: 1,432
Volume: 3
July 18, 2025 69.25 70.05 70.05 0 0 0 120.00 0 0.20 0.20 0 2 0
July 18, 2025 64.20 65.05 65.05 0 0 0 125.00 0 0.20 0.20 0 5 0
July 18, 2025 59.20 60.05 60.05 0 0 0 130.00 0 0.20 0.20 0 69 0
July 18, 2025 54.25 55.05 55.05 0 2 0 135.00 0 0.20 0.20 0 4 0
July 18, 2025 49.25 50.05 50.05 0 10 0 140.00 0 0.20 0.20 0 49 0
July 18, 2025 44.25 45.05 45.05 0 2 0 145.00 0 0.20 0.20 0 7 0
July 18, 2025 39.25 40.05 40.05 0 4 0 150.00 0 0.20 0.20 0 6 0
July 18, 2025 34.25 35.05 35.05 0 30 0 155.00 0 0.20 0.20 0 37 0
July 18, 2025 29.25 30.05 30.05 0 20 0 160.00 0 0.20 0.20 0 0 0
July 18, 2025 24.30 25.10 25.10 -0.50 93 2 165.00 0 0.20 0.20 0 66 0
July 18, 2025 19.25 20.10 20.10 0 31 0 170.00 0 0.20 0.20 0 10 0
July 18, 2025 14.25 15.10 15.10 0 21 0 175.00 0.01 0.21 0.21 0 76 0
July 18, 2025 9.25 10.10 10.10 0 7 0 180.00 0 0.23 0.23 0 119 0
July 18, 2025 4.70 5.30 5.30 0 508 0 185.00 0.09 0.44 0.44 0 52 0
July 18, 2025 0.95 1.40 1.40 0 33 0 190.00 1.15 1.70 1.70 0 11 0
July 18, 2025 0.01 0.35 0.35 0 2 0 195.00 5.05 5.65 5.65 0 0 0
July 18, 2025 0 0.21 0.21 0 0 0 200.00 10.05 10.80 10.80 0 3 0
July 18, 2025 0 0.20 0.20 0 0 0 210.00 20.00 20.80 20.80 0 0 0
August 15, 2025 69.15 70.25 70.25 0 0 0 120.00 0 0.49 0.49 0 13 0
August 15, 2025 64.15 65.25 65.25 0 0 0 125.00 0 0.49 0.49 0 3 0
August 15, 2025 59.20 60.30 60.30 0 2 0 130.00 0 0.49 0.49 0 0 0
August 15, 2025 54.20 55.30 55.30 0 0 0 135.00 0 0.49 0.49 0 0 0
August 15, 2025 49.25 50.30 50.30 0 4 0 140.00 0 0.49 0.49 0 0 0
August 15, 2025 44.30 45.30 45.30 0 0 0 145.00 0.01 0.49 0.49 0 22 0
August 15, 2025 39.30 40.30 40.30 0 13 0 150.00 0.02 0.49 0.49 0 0 0
August 15, 2025 34.20 35.30 35.30 0 2 0 155.00 0.10 0.49 0.49 -0.16 1 1
August 15, 2025 29.25 30.35 30.35 0 6 0 160.00 0.20 0.50 0.50 0 4 0
August 15, 2025 24.40 25.30 25.30 0 25 0 165.00 0.30 0.65 0.65 0 0 0
August 15, 2025 19.50 20.40 20.40 0 74 0 170.00 0.70 0.95 0.95 0 0 0
August 15, 2025 14.65 15.75 15.75 0 18 0 175.00 1.20 1.45 1.45 0 4 0
August 15, 2025 10.30 11.30 11.30 -0.10 52 4 180.00 1.95 2.35 2.35 0 7 0
August 15, 2025 6.65 7.55 7.55 -0.20 10 2 185.00 3.45 4.00 4.00 0 1 0
August 15, 2025 3.95 4.70 4.70 0 424 0 190.00 5.65 6.30 6.30 0 1 0
August 15, 2025 2.15 2.60 2.60 0 2 0 195.00 8.60 9.30 9.30 0 0 0
August 15, 2025 0.95 1.40 1.40 0 0 0 200.00 12.30 13.40 13.40 0 0 0
August 15, 2025 0.32 0.65 0.65 0 0 0 205.00 16.60 18.00 18.00 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 210.00 21.25 22.85 22.85 0 0 0
September 19, 2025 89.20 90.15 90.15 0 0 0 100.00 0 0.33 0.33 0 10 0
September 19, 2025 69.25 70.30 70.30 0 0 0 120.00 0.01 0.38 0.38 0 128 0
September 19, 2025 64.25 65.20 65.20 0 0 0 125.00 0.01 0.43 0.43 0 0 0
September 19, 2025 59.25 60.20 60.20 0 0 0 130.00 0.02 0.47 0.47 0 14 0
September 19, 2025 54.25 55.30 55.30 0 1 0 135.00 0.02 0.49 0.49 0 0 0
September 19, 2025 49.30 50.30 50.30 0 2 0 140.00 0.02 0.49 0.49 0 33 0
September 19, 2025 44.35 45.35 45.35 0 2 0 145.00 0.06 0.49 0.49 0 0 0
September 19, 2025 39.40 40.40 40.40 0 24 0 150.00 0.17 0.50 0.50 0 200 0
September 19, 2025 34.25 35.35 35.35 0 0 0 155.00 0.30 0.60 0.60 0 0 0
September 19, 2025 29.45 30.30 30.30 0 19 0 160.00 0.41 0.80 0.80 0 43 0
September 19, 2025 24.55 25.50 25.50 0 82 0 165.00 0.85 1.10 1.10 0 0 0
September 19, 2025 19.85 21.00 21.00 0 269 0 170.00 1.20 1.55 1.55 0 25 0
September 19, 2025 15.50 16.45 16.45 0 3 0 175.00 1.95 2.20 2.20 0 1 0
September 19, 2025 11.40 12.30 12.30 0.25 159 4 180.00 2.90 3.55 3.55 0 0 0
September 19, 2025 8.10 8.90 8.90 0 2 0 185.00 4.45 5.10 5.10 0 0 0
September 19, 2025 5.40 6.10 6.10 0 29 0 190.00 6.65 7.45 7.45 0 0 0
September 19, 2025 3.30 4.00 4.00 0 0 0 195.00 9.35 10.30 10.40 0 0 0
September 19, 2025 1.90 2.40 2.40 0 92 0 200.00 12.90 14.05 14.05 0 0 0
September 19, 2025 0.95 1.30 1.30 0 0 0 205.00 17.05 18.15 18.15 0 0 0
September 19, 2025 0.36 0.65 0.65 0 0 0 210.00 21.60 22.80 22.80 0 0 0
October 17, 2025 69.20 70.40 70.40 0 0 0 120.00 0.02 0.49 0.49 0 2 0
October 17, 2025 59.20 60.35 60.35 0 0 0 130.00 0.02 0.50 0.50 0 0 0
October 17, 2025 54.25 55.50 55.50 0 0 0 135.00 0.02 0.50 0.50 0 2 0
October 17, 2025 49.35 50.25 50.25 0 0 0 140.00 0.11 0.50 0.50 0 2 0
October 17, 2025 44.35 45.30 45.30 0 0 0 145.00 0.21 0.60 0.60 0 0 0
October 17, 2025 39.75 40.35 40.35 0 0 0 150.00 0.30 0.70 0.70 0 0 0
October 17, 2025 34.45 35.70 35.70 0 1 0 155.00 0.55 0.85 0.85 0 1 0
October 17, 2025 29.95 30.75 30.75 0 0 0 160.00 0.75 1.15 1.15 0 0 0
October 17, 2025 25.35 26.05 26.05 0 1 0 165.00 1.15 1.50 1.50 0 4 0
October 17, 2025 20.25 21.55 21.55 0 1 0 170.00 1.60 2.00 2.00 0 4 0
October 17, 2025 16.15 17.40 17.40 0 2 0 175.00 2.40 2.90 2.90 0 2 0
October 17, 2025 12.40 13.60 13.60 0 4 0 180.00 3.60 4.10 4.10 0 0 0
October 17, 2025 9.25 10.05 10.05 0 0 0 185.00 5.20 5.90 5.95 0 0 0
October 17, 2025 6.45 7.25 7.25 0 1 0 190.00 7.25 8.25 8.25 0 0 0
October 17, 2025 4.30 4.95 4.95 0 0 0 195.00 10.05 11.05 11.05 0 0 0
October 17, 2025 2.70 3.25 3.25 0 21 0 200.00 13.25 14.65 14.65 0 0 0
October 17, 2025 1.50 2.05 2.05 0 0 0 205.00 17.25 18.55 18.55 0 0 0
October 17, 2025 0.75 1.05 1.05 0 0 0 210.00 21.55 23.05 23.05 0 0 0
November 21, 2025 49.30 50.65 50.65 0 0 0 140.00 0.50 0.90 0.90 0 2 0
November 21, 2025 44.65 45.45 45.45 0 0 0 145.00 0.70 1.05 1.05 0 0 0
November 21, 2025 39.75 40.85 40.85 0 0 0 150.00 0.85 1.30 1.30 0 0 0
November 21, 2025 34.95 36.10 36.10 0 1 0 155.00 1.15 1.65 1.65 0 20 0
November 21, 2025 30.30 31.15 31.15 0 0 0 160.00 1.60 2.10 2.10 0 11 0
November 21, 2025 25.85 26.65 26.65 0 3 0 165.00 2.25 2.75 2.75 0 0 0
November 21, 2025 21.60 22.60 22.60 0 1 0 170.00 3.10 3.70 3.70 0 1 0
November 21, 2025 17.50 18.75 18.75 0 0 0 175.00 4.25 4.90 4.90 0 0 0
November 21, 2025 13.90 14.90 14.90 0 36 0 180.00 5.65 6.45 6.45 0 0 0
November 21, 2025 10.85 11.85 11.85 0 30 0 185.00 7.55 8.55 8.55 0 0 0
November 21, 2025 8.15 9.05 9.05 0 0 0 190.00 10.00 10.90 10.90 0 100 0
November 21, 2025 5.75 6.70 6.70 0 0 0 195.00 12.70 13.70 13.70 0 0 0
November 21, 2025 4.10 4.80 4.80 0 20 0 200.00 16.00 16.95 16.95 0 0 0
November 21, 2025 2.70 3.50 3.45 0 0 0 205.00 19.60 20.65 20.65 0 0 0
November 21, 2025 1.70 2.20 2.20 0 0 0 210.00 23.30 24.65 24.65 0 0 0
December 19, 2025 89.05 90.50 90.50 0 0 0 100.00 0.02 0.49 0.49 0 46 0
December 19, 2025 69.10 70.70 70.70 0 0 0 120.00 0.11 0.60 0.60 0 28 0
December 19, 2025 59.15 60.60 60.60 0 2 0 130.00 0.60 0.75 0.75 0 18 0
December 19, 2025 49.55 50.75 50.75 0 4 0 140.00 0.60 1.05 1.05 0 27 0
December 19, 2025 39.80 41.10 41.10 0 25 0 150.00 1.10 1.55 1.55 0 33 0
December 19, 2025 30.55 31.45 31.45 0 70 0 160.00 2.05 2.45 2.45 0 2 0
December 19, 2025 25.60 27.40 27.40 0 0 0 165.00 2.60 3.20 3.20 0 0 0
December 19, 2025 21.55 23.10 23.10 0 56 0 170.00 3.75 4.15 4.15 0 0 0
December 19, 2025 17.90 19.30 19.30 0 1 0 175.00 4.95 5.40 5.40 0 0 0
December 19, 2025 14.85 15.75 15.75 0 121 0 180.00 6.55 7.15 7.15 0 1 0
December 19, 2025 11.90 12.65 12.65 0 1 0 185.00 8.50 9.20 9.20 0 0 0
December 19, 2025 9.35 9.90 9.90 0 39 0 190.00 10.90 11.50 11.50 0 1 0
December 19, 2025 7.05 7.60 7.60 0 40 0 195.00 13.60 14.60 14.60 0 40 0
December 19, 2025 5.15 5.60 5.60 0 174 0 200.00 16.45 17.75 17.75 0 0 0
December 19, 2025 3.55 4.10 4.10 0 0 0 205.00 19.90 21.30 21.30 0 0 0
December 19, 2025 2.20 2.95 2.95 0 0 0 210.00 23.80 25.30 25.30 0 0 0
December 19, 2025 0.85 1.20 1.20 0 20 0 220.00 31.70 33.80 33.80 0 0 0
March 20, 2026 88.95 90.75 90.75 0 0 0 100.00 0.10 0.60 0.60 0 10 0
March 20, 2026 69.20 70.65 70.65 0 1 0 120.00 0.43 0.95 0.95 0 0 0
March 20, 2026 59.30 60.85 60.85 0 0 0 130.00 0.75 1.30 1.30 0 7 0
March 20, 2026 49.50 50.95 50.95 0 30 0 140.00 1.25 1.85 1.85 0 23 0
March 20, 2026 39.70 41.60 41.60 0 0 0 150.00 2.25 2.75 2.75 0 1 0
March 20, 2026 31.30 32.85 32.85 0 47 0 160.00 3.45 4.20 4.20 0 1 0
March 20, 2026 23.65 24.95 24.95 0 40 0 170.00 6.10 6.60 6.60 -0.70 0 2
March 20, 2026 17.20 18.05 18.05 -0.55 40 1 180.00 9.30 9.90 9.90 0 0 0
March 20, 2026 11.80 12.60 12.60 0 2 0 190.00 13.75 14.70 14.70 0 12 0
March 20, 2026 7.55 8.10 8.10 0 0 0 200.00 19.40 20.30 20.30 0 0 0
March 20, 2026 4.50 5.00 5.00 0 1 0 210.00 25.95 27.35 27.35 0 0 0
March 20, 2026 2.20 2.95 2.95 0 183 0 220.00 33.90 35.45 35.45 0 0 0
June 19, 2026 49.70 51.25 51.25 0 0 0 140.00 2.20 2.75 2.75 0 3 0
June 19, 2026 32.10 33.95 33.95 0 4 0 160.00 5.00 6.00 6.00 0 2 0
June 19, 2026 24.90 26.65 26.65 0 0 0 170.00 7.90 8.65 8.65 0 0 0
June 19, 2026 18.25 19.80 19.80 0 1 0 180.00 10.95 12.35 12.35 0 0 0
June 19, 2026 13.00 14.40 14.40 0 4 0 190.00 15.60 16.95 16.95 0 0 0
June 19, 2026 8.80 10.15 10.15 0 26 0 200.00 21.10 22.65 22.65 0 0 0
June 19, 2026 5.65 6.80 6.80 0 2 0 210.00 27.85 29.45 29.45 0 0 0
June 19, 2026 3.80 4.55 4.55 0 3 0 220.00 35.50 37.10 37.10 0 0 0