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

CTC – Canadian Tire Corporation Limited

Last update: June 20, 2026 at 12:41 p.m.   (Real-time)

  • Last price: 186.090
  • Net change: -0.550
  • Bid price: 185.780
  • Ask price: 186.670
  • 30-day historical volatility: 23.59%
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: 969
Volume: 11
Open interest: 1,419
Volume: 3
July 17, 2026 40.95 42.15 42.15 0 0 0 145.00 0.01 0.49 0.49 0 7 0
July 17, 2026 35.95 37.15 37.15 0 0 0 150.00 0.01 0.49 0.49 0 22 0
July 17, 2026 30.95 32.20 32.20 0 0 0 155.00 0.01 0.50 0.50 0 3 0
July 17, 2026 25.95 27.30 27.30 0 2 0 160.00 0.01 0.50 0.50 0 23 0
July 17, 2026 21.10 22.45 22.45 0 0 0 165.00 0.10 0.50 0.50 0 20 0
July 17, 2026 16.25 17.65 17.65 0 1 0 170.00 0.30 0.70 0.70 0 20 0
July 17, 2026 11.45 13.05 13.05 0 10 0 175.00 0.75 0.90 0.90 0 25 1
July 17, 2026 7.70 8.60 8.60 0 7 0 180.00 1.50 1.80 1.80 0 22 0
July 17, 2026 4.40 5.05 5.05 0 11 0 185.00 3.00 3.60 3.60 0 42 0
July 17, 2026 2.10 2.70 2.70 -0.75 21 5 190.00 5.45 6.10 6.10 0 0 0
July 17, 2026 0.70 1.10 1.10 0 14 0 195.00 9.05 10.10 10.10 0 30 0
July 17, 2026 0.11 0.50 0.50 0 11 0 200.00 13.10 14.95 14.95 0 0 0
July 17, 2026 0.01 0.49 0.49 0 1 0 205.00 18.15 19.95 19.95 0 0 0
July 17, 2026 0.01 0.49 0.49 0 1 0 210.00 22.90 24.95 24.95 0 0 0
July 17, 2026 0 0.50 0.50 0 4 0 215.00 27.90 29.95 29.95 0 0 0
July 17, 2026 0 0.50 0.50 0 3 0 220.00 33.00 34.95 34.95 0 0 0
August 21, 2026 36.10 37.50 37.50 0 0 0 150.00 0.41 0.90 0.90 0 30 0
August 21, 2026 31.25 32.55 32.55 0 0 0 155.00 0.70 1.10 1.10 0 31 0
August 21, 2026 26.25 27.75 27.75 0 2 0 160.00 1.00 1.45 1.45 0 1 0
August 21, 2026 21.60 23.10 23.10 0 0 0 165.00 1.50 1.95 1.95 0 2 0
August 21, 2026 17.25 18.75 18.75 0 12 0 170.00 2.15 2.85 2.85 0 7 0
August 21, 2026 13.55 14.80 14.80 0 3 0 175.00 3.30 3.90 3.90 0 1 0
August 21, 2026 10.05 11.00 11.00 0 0 0 180.00 4.95 5.50 5.50 0 0 0
August 21, 2026 7.20 8.05 8.05 0 15 0 185.00 6.90 7.85 7.85 0 0 0
August 21, 2026 4.95 5.60 5.60 0 42 0 190.00 9.60 10.55 10.55 0 0 0
August 21, 2026 3.15 3.80 3.80 0 42 0 195.00 12.45 13.90 13.90 0 0 0
August 21, 2026 1.90 2.30 2.30 0 79 0 200.00 16.20 17.60 17.60 0 0 0
August 21, 2026 1.05 1.40 1.40 0 4 0 205.00 20.35 21.70 21.70 0 0 0
August 21, 2026 0.55 0.80 0.80 0 15 0 210.00 24.40 26.65 26.65 0 0 0
August 21, 2026 0.20 0.50 0.50 0 1 0 215.00 29.15 31.35 31.35 0 0 0
August 21, 2026 0.01 0.50 0.50 0 28 0 220.00 33.90 36.25 36.25 0 0 0
September 18, 2026 65.75 67.10 67.10 0 0 0 120.00 0.01 0.49 0.49 0 13 0
September 18, 2026 45.95 47.35 47.35 0 2 0 140.00 0.31 0.80 0.80 0 15 0
September 18, 2026 36.20 37.60 37.60 0 0 0 150.00 0.75 1.15 1.15 0 39 0
September 18, 2026 31.45 32.90 32.90 0 0 0 155.00 1.05 1.45 1.45 0 0 0
September 18, 2026 26.80 28.15 28.15 0 0 0 160.00 1.40 1.80 1.80 0 11 0
September 18, 2026 22.35 23.70 23.70 0 0 0 165.00 2.00 2.40 2.40 0 10 0
September 18, 2026 18.10 19.45 19.45 0 60 0 170.00 2.85 3.40 3.40 0 5 0
September 18, 2026 14.45 15.60 15.60 0 3 0 175.00 4.10 4.70 4.70 0 0 0
September 18, 2026 11.15 12.15 12.15 0 23 0 180.00 5.60 6.50 6.50 0 1 0
September 18, 2026 8.35 9.15 9.15 0 4 0 185.00 7.80 8.70 8.70 0 0 0
September 18, 2026 5.95 6.75 6.75 0 33 0 190.00 10.15 11.40 11.40 0 4 0
September 18, 2026 4.15 4.70 4.70 0 2 0 195.00 13.25 14.60 14.60 0 0 0
September 18, 2026 2.75 3.30 3.30 0 37 0 200.00 16.85 18.25 18.25 0 33 0
September 18, 2026 1.70 2.00 2.00 0 11 0 205.00 20.90 22.25 22.25 0 0 0
September 18, 2026 1.00 1.30 1.30 0 0 0 210.00 24.90 26.80 26.80 0 0 0
September 18, 2026 0.55 0.80 0.80 0 3 0 215.00 29.55 31.50 31.50 0 0 0
September 18, 2026 0.25 0.50 0.50 0 40 0 220.00 34.30 36.30 36.30 0 0 0
September 18, 2026 0.01 0.49 0.49 0 0 0 240.00 54.15 56.05 56.05 0 0 0
October 16, 2026 36.35 38.00 38.00 0 0 0 150.00 0.90 1.40 1.40 0 0 0
October 16, 2026 31.70 33.35 33.35 0 0 0 155.00 1.30 1.75 1.75 0 0 0
October 16, 2026 27.30 28.80 28.80 0 0 0 160.00 1.75 2.20 2.20 0 0 0
October 16, 2026 23.00 24.50 24.50 0 0 0 165.00 2.40 3.00 3.00 0 40 0
October 16, 2026 19.00 20.30 20.30 0 0 0 170.00 3.35 4.00 4.00 0 20 0
October 16, 2026 15.40 16.65 16.65 0 0 0 175.00 4.70 5.40 5.40 0 20 0
October 16, 2026 12.15 13.45 13.45 0 0 0 180.00 6.40 7.30 7.30 0 0 0
October 16, 2026 9.40 10.30 10.30 0 0 0 185.00 8.60 9.25 9.25 0 0 0
October 16, 2026 7.00 7.90 7.90 0 0 0 190.00 11.10 12.20 12.20 0 0 0
October 16, 2026 5.00 5.70 5.70 0 0 0 195.00 14.20 15.45 15.45 0 0 0
October 16, 2026 3.45 4.20 4.20 0 14 0 200.00 17.65 18.80 18.80 0 0 0
October 16, 2026 2.25 2.90 2.90 0 0 0 205.00 21.45 22.65 22.65 0 0 0
October 16, 2026 1.45 1.90 1.90 0 0 0 210.00 25.55 27.05 27.05 0 0 0
October 16, 2026 0.85 1.20 1.20 0 1 0 215.00 29.65 31.80 31.80 0 0 0
October 16, 2026 0.50 0.80 0.80 0 10 0 220.00 34.35 36.50 36.50 0 0 0
November 20, 2026 36.50 38.30 38.30 0 0 0 150.00 1.70 2.20 2.20 0 2 0
November 20, 2026 32.10 33.75 33.75 0 0 0 155.00 2.15 2.90 2.90 0 3 0
November 20, 2026 27.60 29.40 29.40 0 0 0 160.00 2.85 3.60 3.60 0 2 0
November 20, 2026 23.65 25.30 25.30 0 0 0 165.00 3.90 4.50 4.50 0 0 0
November 20, 2026 20.00 21.35 21.35 0 3 0 170.00 5.20 5.80 5.80 0 0 0
November 20, 2026 16.50 17.90 17.90 0 0 0 175.00 6.65 7.60 7.60 0 0 0
November 20, 2026 13.35 14.70 14.70 0 0 0 180.00 8.60 9.60 9.60 0 0 0
November 20, 2026 10.40 11.90 11.90 0 0 0 185.00 10.60 12.10 12.10 0 0 0
November 20, 2026 8.40 9.40 9.40 0 1 0 190.00 13.25 14.85 14.85 0 0 0
November 20, 2026 6.40 7.40 7.40 -0.95 0 2 195.00 16.35 17.90 17.90 0 0 0
November 20, 2026 4.80 5.60 5.60 0 12 0 200.00 19.65 21.20 21.20 0 0 0
November 20, 2026 3.50 4.20 4.20 0 0 0 205.00 23.15 25.00 25.00 0 0 0
December 18, 2026 46.20 47.90 47.90 0 1 0 140.00 1.20 1.55 1.55 0 13 0
December 18, 2026 36.75 38.60 38.60 0 2 0 150.00 2.00 2.50 2.50 0 19 0
December 18, 2026 28.10 29.95 29.95 0 30 0 160.00 3.20 3.90 3.90 0 687 0
December 18, 2026 24.10 25.95 26.70 0 0 0 165.00 4.25 4.90 4.80 0 0 0
December 18, 2026 20.40 21.85 21.85 0 6 0 170.00 5.55 6.40 6.40 0 151 0
December 18, 2026 17.00 18.50 18.95 0 0 0 175.00 7.15 8.10 7.90 0 0 0
December 18, 2026 13.90 15.45 15.45 0 16 0 180.00 9.10 10.10 10.10 0 0 0
December 18, 2026 11.35 12.75 13.00 0 0 0 185.00 11.35 12.65 12.20 0 0 0
December 18, 2026 9.00 10.10 10.10 0 46 0 190.00 14.05 15.30 15.30 0 0 0
December 18, 2026 7.00 8.05 8.45 0 0 0 195.00 16.95 18.25 17.70 0 0 0
December 18, 2026 5.30 6.35 6.35 -0.95 42 1 200.00 20.25 21.50 21.50 0 0 0
December 18, 2026 4.00 4.80 5.00 0 0 0 205.00 23.75 25.35 25.00 0 0 0
December 18, 2026 2.90 3.60 3.60 0 1 0 210.00 27.70 29.25 29.25 0 0 0
December 18, 2026 1.40 1.80 1.80 0 38 0 220.00 36.05 37.70 37.70 0 0 0
December 18, 2026 0.29 0.50 0.50 0 70 0 240.00 54.25 56.85 56.85 0 0 0
March 19, 2027 46.30 48.55 48.55 0 3 0 140.00 2.10 2.70 2.70 0 15 0
March 19, 2027 37.50 39.65 39.65 0 0 0 150.00 3.15 3.90 3.90 -0.50 0 1
March 19, 2027 29.35 31.40 31.40 0 0 0 160.00 5.05 5.80 5.80 0 8 0
March 19, 2027 22.15 24.25 24.25 0 0 0 170.00 7.90 8.80 8.80 0 12 0
March 19, 2027 16.10 17.65 17.65 0 1 0 180.00 11.70 13.00 13.00 0 1 0
March 19, 2027 11.15 12.70 12.70 0 4 0 190.00 16.70 18.20 18.20 0 7 0
March 19, 2027 8.10 8.70 8.70 -0.55 48 3 200.00 22.80 24.30 24.30 0 0 0
March 19, 2027 4.80 5.60 5.60 0 22 0 210.00 29.90 31.65 31.65 0 0 0
March 19, 2027 2.80 3.50 3.50 0 11 0 220.00 37.65 39.50 39.50 0 1 1
March 19, 2027 0.85 1.10 1.10 0 40 0 240.00 54.80 57.85 57.85 0 0 0
June 18, 2027 30.50 32.65 33.35 0 0 0 160.00 6.80 7.70 7.50 0 1 0
June 18, 2027 23.65 25.95 26.55 0 0 0 170.00 9.90 10.90 10.70 0 0 0
June 18, 2027 17.80 19.65 20.00 0 0 0 180.00 14.00 15.40 15.00 0 0 0
June 18, 2027 13.10 14.85 15.10 0 0 0 190.00 19.00 20.70 20.10 0 0 0
June 18, 2027 9.50 10.70 11.10 0 0 0 200.00 24.90 26.75 26.10 0 0 0
June 18, 2027 6.50 7.70 7.95 0 0 0 210.00 31.80 33.60 33.10 0 0 0
June 18, 2027 4.30 5.10 5.40 0 0 0 220.00 39.30 41.40 40.80 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.