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: September 7, 2025 at 7:03 a.m.   (Real-time)

  • Last price: 169.970
  • Net change: 0.840
  • Bid price: 168.950
  • Ask price: 170.490
  • 30-day historical volatility: 36.30%
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: 3,451
Volume: 41
Open interest: 2,678
Volume: 3
September 19, 2025 69.65 70.50 70.50 0 0 0 100.00 0 0.25 0.25 0 10 0
September 19, 2025 49.65 50.50 50.50 0 0 0 120.00 0 0.25 0.25 0 128 0
September 19, 2025 44.65 45.65 45.65 0 0 0 125.00 0 0.25 0.25 0 0 0
September 19, 2025 39.65 40.65 40.65 0 0 0 130.00 0 0.25 0.25 0 14 0
September 19, 2025 34.70 35.65 35.65 0 2 0 135.00 0 0.25 0.25 0 0 0
September 19, 2025 29.70 30.50 30.50 0 1 0 140.00 0 0.25 0.25 0 33 0
September 19, 2025 24.70 25.55 25.50 0 0 0 145.00 0 0.25 0.25 0 0 0
September 19, 2025 19.80 20.60 20.60 0 10 0 150.00 0 0.26 0.26 0 1,384 0
September 19, 2025 14.70 15.60 15.60 0 10 0 155.00 0.01 0.36 0.36 0 61 0
September 19, 2025 9.85 10.80 10.80 0 2 0 160.00 0.02 0.37 0.37 0 57 0
September 19, 2025 5.35 6.00 6.00 0 80 0 165.00 0.41 0.75 0.75 0 61 0
September 19, 2025 2.05 2.40 2.40 0 731 0 170.00 1.85 2.40 2.40 0 71 0
September 19, 2025 0.27 0.65 0.65 0 448 0 175.00 4.95 5.55 5.55 0 10 0
September 19, 2025 0 0.14 0.14 0 161 0 180.00 9.65 10.30 10.30 0 0 0
September 19, 2025 0 0.36 0.36 0 23 0 185.00 14.15 15.30 15.30 0 0 0
September 19, 2025 0 0.34 0.34 0 19 0 190.00 19.10 20.30 20.30 0 0 0
September 19, 2025 0 0.25 0.25 0 5 0 195.00 24.10 25.30 25.30 0 0 0
September 19, 2025 0 0.25 0.25 0 92 0 200.00 28.60 30.30 30.30 0 0 0
September 19, 2025 0 0.25 0.25 0 1 0 205.00 34.10 35.30 35.30 0 0 0
September 19, 2025 0 0.25 0.25 0 2 0 210.00 39.10 40.30 40.30 0 0 0
September 19, 2025 0 0.25 0.25 0 0 0 220.00 48.60 50.30 50.30 0 0 0
October 17, 2025 49.95 50.95 50.95 0 0 0 120.00 0.01 0.31 0.31 0 2 0
October 17, 2025 40.00 41.05 41.05 0 0 0 130.00 0.01 0.39 0.39 0 0 0
October 17, 2025 35.05 36.10 36.10 0 0 0 135.00 0 0.25 0.25 0 2 0
October 17, 2025 29.95 30.90 30.90 0 0 0 140.00 0.01 0.34 0.34 0 10 0
October 17, 2025 25.10 26.15 26.15 0 0 0 145.00 0 0.44 0.44 0 12 0
October 17, 2025 20.25 21.25 21.25 0 3 0 150.00 0.15 0.50 0.50 0 22 0
October 17, 2025 15.65 16.60 16.60 0 10 0 155.00 0.19 0.65 0.65 0 20 0
October 17, 2025 10.90 12.20 12.20 0 55 0 160.00 0.75 1.15 1.15 0 48 0
October 17, 2025 7.00 7.75 7.75 0 6 0 165.00 1.65 2.10 2.10 0 15 0
October 17, 2025 3.75 4.55 4.55 0 6 0 170.00 3.30 4.00 4.00 0 15 0
October 17, 2025 1.70 2.20 2.20 0 11 0 175.00 5.90 6.85 6.85 0 32 0
October 17, 2025 0.50 0.95 0.95 -0.10 11 1 180.00 9.80 10.85 10.85 0 0 0
October 17, 2025 0 0.49 0.49 0 0 0 185.00 14.10 15.25 15.25 0 0 0
October 17, 2025 0.01 0.47 0.47 0 11 0 190.00 19.10 20.35 20.35 0 0 0
October 17, 2025 0.01 0.35 0.35 0 10 0 195.00 24.10 26.20 26.20 0 0 0
October 17, 2025 0 0.31 0.31 0 22 0 200.00 29.05 30.35 30.35 0 0 0
October 17, 2025 0 0.29 0.29 0 0 0 205.00 33.60 35.35 35.35 0 0 0
October 17, 2025 0 0.29 0.29 0 1 0 210.00 38.60 40.35 40.35 0 0 0
October 17, 2025 0 0.29 0.29 0 0 0 220.00 48.60 50.35 50.35 0 0 0
November 21, 2025 30.50 31.50 31.50 0 0 0 140.00 0.36 0.75 0.75 0 10 3
November 21, 2025 25.70 26.70 26.70 0 0 0 145.00 0.60 1.00 1.00 0 17 0
November 21, 2025 21.05 22.05 22.05 0 22 0 150.00 1.05 1.45 1.45 0 53 0
November 21, 2025 16.60 17.50 17.50 -0.65 1 10 155.00 1.70 2.20 2.20 0 22 0
November 21, 2025 12.45 13.45 13.45 0 0 0 160.00 2.80 3.45 3.45 0 14 0
November 21, 2025 8.80 9.75 9.75 0 21 0 165.00 4.35 5.00 5.00 0 2 0
November 21, 2025 5.85 6.65 6.65 0 2 0 170.00 6.35 7.20 7.20 0 1 0
November 21, 2025 3.75 4.35 4.35 0 24 0 175.00 9.20 10.05 10.05 0 0 0
November 21, 2025 2.15 2.65 2.65 0 41 0 180.00 12.55 13.45 13.50 0 0 0
November 21, 2025 1.10 1.60 1.60 0 38 0 185.00 16.60 17.70 17.70 0 0 0
November 21, 2025 0.46 0.95 0.95 0 2 0 190.00 21.00 22.15 22.15 0 100 0
November 21, 2025 0.10 0.60 0.60 0 0 0 195.00 24.95 27.35 27.35 0 0 0
November 21, 2025 0.01 0.50 0.50 0 22 0 200.00 29.80 31.50 31.50 0 0 0
November 21, 2025 0.01 0.47 0.47 0 1 0 205.00 34.65 36.40 36.45 0 0 0
November 21, 2025 0.01 0.44 0.44 0 0 0 210.00 39.60 41.35 41.40 0 0 0
November 21, 2025 0 0.41 0.41 0 0 0 220.00 49.60 51.30 51.30 0 0 0
December 19, 2025 69.85 71.05 71.05 0 0 0 100.00 0 0.41 0.41 0 46 0
December 19, 2025 50.25 51.30 51.30 0 0 0 120.00 0.01 0.50 0.50 0 29 0
December 19, 2025 40.35 41.40 41.40 0 2 0 130.00 0.15 0.65 0.65 0 14 0
December 19, 2025 30.55 31.70 31.70 0 7 0 140.00 0.60 1.00 1.00 0 31 0
December 19, 2025 25.90 27.00 27.00 0 0 0 145.00 1.00 1.40 1.40 0 2 0
December 19, 2025 20.95 22.50 22.50 0 15 0 150.00 1.45 1.95 1.95 0 46 0
December 19, 2025 16.70 18.25 18.25 0 0 0 155.00 2.25 2.90 2.90 0 5 0
December 19, 2025 12.85 14.35 14.35 0 70 0 160.00 3.35 4.10 4.10 0 7 0
December 19, 2025 9.65 10.55 10.55 0 1 0 165.00 5.05 5.80 5.80 0 20 0
December 19, 2025 6.85 7.75 7.75 0 58 0 170.00 7.15 8.20 8.20 0 0 0
December 19, 2025 4.60 5.30 5.30 0 5 0 175.00 9.75 10.90 10.90 0 40 0
December 19, 2025 2.90 3.55 3.55 0 121 0 180.00 12.80 14.45 14.45 0 1 0
December 19, 2025 1.65 1.95 1.95 0 20 0 185.00 16.80 18.30 18.30 0 0 0
December 19, 2025 0.85 1.45 1.45 0 53 0 190.00 20.95 22.50 22.50 0 1 0
December 19, 2025 0.42 0.90 0.90 0 40 0 195.00 25.05 27.40 27.40 0 40 0
December 19, 2025 0.10 0.60 0.60 0 176 0 200.00 29.70 31.95 31.95 0 2 0
December 19, 2025 0 0.44 0.44 0 10 0 205.00 34.55 36.55 36.60 0 0 0
December 19, 2025 0 0.32 0.32 0 50 0 210.00 39.50 41.45 41.50 0 0 0
December 19, 2025 0 0.21 0.21 0 30 0 220.00 49.70 51.35 51.40 0 0 0
January 16, 2026 30.80 32.00 32.00 0 0 0 140.00 0.85 1.25 1.25 0 22 0
January 16, 2026 26.20 27.40 27.40 0 0 0 145.00 1.30 1.65 1.65 0 0 0
January 16, 2026 21.30 22.85 22.85 0 0 0 150.00 1.80 2.30 2.30 0 0 0
January 16, 2026 17.20 18.80 18.80 0 0 0 155.00 2.70 3.40 3.40 0 1 0
January 16, 2026 13.40 15.05 15.05 0 0 0 160.00 3.90 4.70 4.70 0 0 0
January 16, 2026 10.45 11.50 11.50 0 0 0 165.00 5.60 6.65 6.65 0 0 0
January 16, 2026 7.65 8.50 8.50 0 1 0 170.00 7.75 8.80 8.80 0 2 0
January 16, 2026 5.25 6.40 6.40 0 0 0 175.00 10.30 11.50 11.50 0 2 0
January 16, 2026 3.55 4.30 4.30 0 0 0 180.00 13.25 14.90 14.90 0 0 0
January 16, 2026 2.15 2.95 2.95 0 0 0 185.00 16.85 18.70 18.70 0 0 0
January 16, 2026 1.25 1.90 1.90 0 11 0 190.00 21.00 22.80 22.80 0 0 0
January 16, 2026 0.65 1.25 1.25 0 0 0 195.00 25.10 27.65 27.65 0 0 0
January 16, 2026 0.32 0.80 0.80 0 1 0 200.00 29.80 31.85 31.85 0 0 0
January 16, 2026 0.06 0.55 0.55 0 0 0 205.00 34.55 36.60 36.60 0 0 0
January 16, 2026 0.01 0.50 0.50 0 0 0 210.00 39.75 41.50 41.50 0 0 0
January 16, 2026 0.01 0.50 0.50 0 0 0 220.00 49.50 51.35 51.40 0 0 0
February 20, 2026 30.95 32.25 32.25 0 0 0 140.00 1.50 2.05 2.05 0 0 0
February 20, 2026 26.30 27.75 27.75 0 0 0 145.00 2.15 2.85 2.85 0 0 0
February 20, 2026 22.30 23.45 23.45 0 0 0 150.00 3.05 3.70 3.70 0 20 0
February 20, 2026 18.20 19.40 19.40 0 0 0 155.00 4.20 4.80 4.80 0 1 0
February 20, 2026 14.70 15.85 15.85 0 0 0 160.00 5.65 6.55 6.55 0 0 0
February 20, 2026 11.55 12.55 12.55 0 3 0 165.00 7.55 8.60 8.60 0 0 0
February 20, 2026 8.85 9.75 9.75 0 0 0 170.00 9.85 10.85 10.85 0 0 0
February 20, 2026 6.60 7.55 7.50 0 4 0 175.00 12.55 13.75 13.75 0 0 0
February 20, 2026 4.70 5.55 5.55 0 2 0 180.00 15.80 17.00 17.00 0 0 0
February 20, 2026 3.30 4.00 4.00 0 1 0 185.00 19.40 20.50 20.50 0 0 0
February 20, 2026 2.15 2.90 2.90 -0.20 0 30 190.00 23.30 24.45 24.45 0 0 0
March 20, 2026 69.70 71.20 71.20 0 0 0 100.00 0.10 0.50 0.50 0 10 0
March 20, 2026 50.10 51.40 51.40 0 0 0 120.00 0.46 0.95 0.95 0 1 0
March 20, 2026 40.40 41.80 41.80 0 0 0 130.00 0.90 1.45 1.45 0 7 0
March 20, 2026 31.10 32.50 32.50 0 0 0 140.00 1.95 2.40 2.40 0 40 0
March 20, 2026 22.70 23.90 23.90 0 2 0 150.00 3.55 4.10 4.10 0 5 0
March 20, 2026 15.10 16.35 16.35 0 49 0 160.00 6.30 7.30 7.30 0 1 0
March 20, 2026 9.55 10.50 10.50 0 37 0 170.00 10.50 11.55 11.55 0 2 0
March 20, 2026 5.35 6.30 6.30 0 41 0 180.00 16.20 17.45 17.45 0 3 0
March 20, 2026 2.70 3.50 3.50 0 52 0 190.00 23.45 24.80 24.80 0 12 0
March 20, 2026 1.15 1.85 1.85 0 1 0 200.00 31.90 33.40 33.40 0 0 0
March 20, 2026 0.44 1.00 1.00 0 1 0 210.00 40.35 42.85 42.85 0 0 0
March 20, 2026 0.10 0.60 0.60 0 243 0 220.00 50.05 52.00 52.00 0 0 0
June 19, 2026 49.90 51.60 51.60 0 0 0 120.00 1.00 1.75 1.75 0 0 0
June 19, 2026 31.85 33.20 33.20 0 9 0 140.00 3.20 4.15 4.15 0 20 0
June 19, 2026 23.65 25.20 25.20 0 30 0 150.00 5.40 6.25 6.25 0 5 0
June 19, 2026 16.95 18.25 18.20 0 200 0 160.00 8.65 9.60 9.60 0 5 0
June 19, 2026 11.50 12.90 12.90 0 4 0 170.00 13.00 14.40 14.40 0 1 0
June 19, 2026 7.30 8.40 8.40 0 32 0 180.00 18.70 20.20 20.20 0 0 0
June 19, 2026 4.30 5.10 5.10 0 12 0 190.00 25.60 27.20 27.20 0 0 0
June 19, 2026 2.30 2.90 2.90 0 39 0 200.00 33.60 35.10 35.10 0 7 0
June 19, 2026 1.10 2.00 2.00 0 26 0 210.00 42.35 44.05 44.05 0 0 0
June 19, 2026 0.37 1.20 1.20 0 85 0 220.00 51.55 53.35 53.35 0 1 0