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 17, 2025 at 9:09 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 36.69%
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: 3,531
Volume: 0
Open interest: 2,794
Volume: 0
September 19, 2025 0 0 69.05 0 0 0 100.00 0 0 0.42 0 10 0
September 19, 2025 0 0 49.20 0 0 0 120.00 0 0 0.44 0 128 0
September 19, 2025 0 0 44.20 0 0 0 125.00 0 0 0.16 0 0 0
September 19, 2025 0 0 39.05 0 0 0 130.00 0 0 0.45 0 14 0
September 19, 2025 0 0 34.05 0 2 0 135.00 0 0 0.48 0 0 0
September 19, 2025 0 0 29.05 0 1 0 140.00 0 0 0.43 0 33 0
September 19, 2025 0 0 24.05 0 0 0 145.00 0 0 0.48 0 0 0
September 19, 2025 0 0 19.10 0 10 0 150.00 0 0 0.48 0 1,384 0
September 19, 2025 0 0 14.10 0 10 0 155.00 0 0 0.48 0 61 0
September 19, 2025 0 0 9.05 0 0 0 160.00 0 0 0.28 0 57 0
September 19, 2025 0 0 4.40 0 80 0 165.00 0 0 0.43 0 61 0
September 19, 2025 0 0 0.80 0 727 0 170.00 0 0 1.90 0 71 0
September 19, 2025 0 2.20 0.50 0 449 0 175.00 0 0 6.65 0 18 0
September 19, 2025 0 0.10 0.04 0 162 0 180.00 0 0 11.40 0 0 0
September 19, 2025 0 0 0.39 0 23 0 185.00 0 0 16.40 0 0 0
September 19, 2025 0 0 0.48 0 19 0 190.00 0 0 21.40 0 0 0
September 19, 2025 0 0 0.47 0 5 0 195.00 0 0 26.40 0 0 0
September 19, 2025 0 0 0.48 0 92 0 200.00 0 0 31.45 0 0 0
September 19, 2025 0 0 0.44 0 1 0 205.00 0 0 36.40 0 0 0
September 19, 2025 0 0 0.44 0 2 0 210.00 0 0 41.40 0 0 0
September 19, 2025 0 0 0.16 0 0 0 220.00 0 0 51.40 0 0 0
October 17, 2025 0 0 49.50 0 0 0 120.00 0 0 0.28 0 2 0
October 17, 2025 0 0 39.50 0 0 0 130.00 0 0 0.28 0 0 0
October 17, 2025 0 0 34.60 0 0 0 135.00 0 0 0.30 0 2 0
October 17, 2025 0 0 29.35 0 0 0 140.00 0 0 0.30 0 10 0
October 17, 2025 0 0 24.45 0 0 0 145.00 0 0 0.23 0 12 0
October 17, 2025 0 0 19.70 0 3 0 150.00 0 0 0.34 0 22 0
October 17, 2025 0 0 15.00 0 10 0 155.00 0 0 0.55 0 20 0
October 17, 2025 0 10.50 10.35 0 52 0 160.00 0 0 0.85 0 48 0
October 17, 2025 0 0 6.25 0 6 0 165.00 0 0 1.95 0 17 0
October 17, 2025 0 4.25 3.20 0 10 0 170.00 0 0 4.00 0 20 0
October 17, 2025 0 0 1.35 0 11 0 175.00 0 0 7.45 0 32 0
October 17, 2025 0 1.35 0.49 0 14 0 180.00 0 0 12.15 0 0 0
October 17, 2025 0 0 0.37 0 0 0 185.00 0 0 17.05 0 0 0
October 17, 2025 0 0 0.26 0 11 0 190.00 0 0 21.75 0 0 0
October 17, 2025 0 0 0.22 0 10 0 195.00 0 0 27.10 0 0 0
October 17, 2025 0 0 0.21 0 21 0 200.00 0 0 32.10 0 0 0
October 17, 2025 0 0 0.21 0 0 0 205.00 0 0 37.10 0 0 0
October 17, 2025 0 0 0.20 0 1 0 210.00 0 0 42.10 0 0 0
October 17, 2025 0 0 0.21 0 0 0 220.00 0 0 52.05 0 0 0
November 21, 2025 0 0 29.85 0 0 0 140.00 0 0 0.70 0 13 0
November 21, 2025 0 0 25.15 0 0 0 145.00 0 0 0.95 0 17 0
November 21, 2025 0 0 20.30 0 22 0 150.00 0 0 1.40 0 60 0
November 21, 2025 0 0 15.90 0 11 0 155.00 0 0 2.15 0 22 0
November 21, 2025 0 0 11.85 0 0 0 160.00 0 0 3.35 0 15 0
November 21, 2025 0.25 15.10 8.30 0 21 0 165.00 0 0 5.00 0 5 0
November 21, 2025 0 7.25 5.40 0 4 0 170.00 0 0 7.50 0 3 0
November 21, 2025 0 0 3.30 0 24 0 175.00 0 0 10.50 0 0 0
November 21, 2025 0 0 1.90 0 48 0 180.00 0 0 14.20 0 0 0
November 21, 2025 0 0 1.10 0 38 0 185.00 0 0 18.95 0 0 0
November 21, 2025 0 0 0.60 0 2 0 190.00 0 0 23.50 0 100 0
November 21, 2025 0 0 0.45 0 0 0 195.00 0 0 28.30 0 0 0
November 21, 2025 0 0 0.37 0 22 0 200.00 0 0 33.00 0 0 0
November 21, 2025 0 0 0.32 0 1 0 205.00 0 0 38.00 0 0 0
November 21, 2025 0 0 0.31 0 0 0 210.00 0 0 43.20 0 0 0
November 21, 2025 0 0 0.29 0 0 0 220.00 0 0 53.15 0 0 0
December 19, 2025 0 0 69.60 0 0 0 100.00 0 0 0.38 0 46 0
December 19, 2025 0 0 49.70 0 0 0 120.00 0 0 0.50 0 29 0
December 19, 2025 0 0 39.95 0 2 0 130.00 0 0 0.60 0 14 0
December 19, 2025 0 0 30.10 0 7 0 140.00 0 0 0.95 0 30 0
December 19, 2025 0 0 25.30 0 0 0 145.00 0 1.35 1.30 0 2 0
December 19, 2025 0 0 20.80 0 15 0 150.00 0 1.95 1.90 0 46 0
December 19, 2025 0 0 16.50 0 0 0 155.00 0 0 2.95 0 5 0
December 19, 2025 0 0 12.75 0 70 0 160.00 0 0 4.25 0 7 0
December 19, 2025 0 0 9.40 0 1 0 165.00 0 0 6.25 0 20 0
December 19, 2025 0 0 6.60 0 58 0 170.00 0 0 8.55 0 20 0
December 19, 2025 0 0 4.50 0 10 0 175.00 0 0 11.55 0 40 0
December 19, 2025 0 0 2.95 0 123 0 180.00 0 0 14.85 0 1 0
December 19, 2025 0 0 1.60 0 20 0 185.00 0 0 19.25 0 0 0
December 19, 2025 0 0 0.90 0 53 0 190.00 0 0 23.90 0 1 0
December 19, 2025 0 0 0.60 0 40 0 195.00 0 0 28.60 0 40 0
December 19, 2025 0 0 0.40 0 176 0 200.00 0 0 33.40 0 2 0
December 19, 2025 0 0 0.28 0 10 0 205.00 0 0 38.40 0 0 0
December 19, 2025 0 0 0.18 0 50 0 210.00 0 0 43.40 0 0 0
December 19, 2025 0 0 0.19 0 30 0 220.00 0 0 53.35 0 0 0
January 16, 2026 0 0 30.30 0 0 0 140.00 0 0 1.20 0 22 0
January 16, 2026 0 0 25.70 0 0 0 145.00 0 0 1.65 0 0 0
January 16, 2026 0 0 21.35 0 0 0 150.00 0 0 2.30 0 0 0
January 16, 2026 0 0 17.15 0 0 0 155.00 0 0 3.45 0 1 0
January 16, 2026 0 0 13.50 0 0 0 160.00 0 0 4.80 0 0 0
January 16, 2026 0 0 10.20 0 0 0 165.00 0 0 6.75 0 0 0
January 16, 2026 0 0 7.50 0 0 0 170.00 0 0 9.15 0 2 0
January 16, 2026 0 0 5.35 0 2 0 175.00 0 0 12.15 0 2 0
January 16, 2026 0 0 3.65 0 0 0 180.00 0 0 15.60 0 0 0
January 16, 2026 0 0 2.40 0 0 0 185.00 0 0 19.50 0 0 0
January 16, 2026 0 0 1.55 0 11 0 190.00 0 0 23.95 0 0 0
January 16, 2026 0 0 1.00 0 0 0 195.00 0 0 28.50 0 0 0
January 16, 2026 0 0 0.50 0 1 0 200.00 0 0 33.25 0 0 0
January 16, 2026 0 0 0.49 0 0 0 205.00 0 0 38.50 0 0 0
January 16, 2026 0 0 0.49 0 0 0 210.00 0 0 43.45 0 0 0
January 16, 2026 0 0 0.44 0 0 0 220.00 0 0 53.50 0 0 0
February 20, 2026 0 0 30.55 0 0 0 140.00 0 0 2.00 0 0 0
February 20, 2026 0 0 26.05 0 0 0 145.00 0 0 2.85 0 60 0
February 20, 2026 0 0 21.80 0 0 0 150.00 0 0 3.80 0 20 0
February 20, 2026 0 0 17.95 0 0 0 155.00 0 0 5.15 0 1 0
February 20, 2026 0 0 14.40 0 0 0 160.00 0 0 6.75 0 0 0
February 20, 2026 0 0 11.30 0 3 0 165.00 0 0 8.75 0 0 0
February 20, 2026 0 0 8.70 0 0 0 170.00 0 0 11.25 0 0 0
February 20, 2026 0 0 6.50 0 5 0 175.00 0 0 14.15 0 0 0
February 20, 2026 0 0 4.70 0 2 0 180.00 0 0 17.60 0 0 0
February 20, 2026 0 0 3.40 0 1 0 185.00 0 0 21.15 0 0 0
February 20, 2026 0 0 2.40 0 30 0 190.00 0 0 25.95 0 0 0
March 20, 2026 0 0 69.75 0 0 0 100.00 0 0.50 0.50 0 10 0
March 20, 2026 0 0 49.85 0 0 0 120.00 0 1.80 0.90 0 1 0
March 20, 2026 0 0 40.15 0 0 0 130.00 0 0 1.45 0 8 0
March 20, 2026 0 0 30.80 0 0 0 140.00 0 0 2.40 0 40 0
March 20, 2026 0 0 22.35 0 2 0 150.00 0 0 4.20 0 5 0
March 20, 2026 0 0 18.50 0 0 0 155.00 0 0 5.50 0 0 0
March 20, 2026 0 0 15.00 0 49 0 160.00 0 0 7.55 0 1 0
March 20, 2026 0 0 11.90 0 0 0 165.00 0 0 9.45 0 0 0
March 20, 2026 0 0 9.40 0 37 0 170.00 0 0 12.00 0 2 0
March 20, 2026 0 0 7.20 0 0 0 175.00 0 0 14.90 0 0 0
March 20, 2026 0 0 5.40 0 41 0 180.00 0 0 18.00 0 3 0
March 20, 2026 0 0 3.95 0 0 0 185.00 0 0 21.75 0 0 0
March 20, 2026 0 0 2.90 0 52 0 190.00 0 0 25.75 0 12 0
March 20, 2026 0 0 1.50 0 1 0 200.00 0 0 34.85 0 0 0
March 20, 2026 0 0 0.60 0 1 0 210.00 0 0 44.15 0 0 0
March 20, 2026 0 0 0.49 0 243 0 220.00 0 0 54.05 0 0 0
June 19, 2026 0 0 50.05 0 0 0 120.00 0 1.80 1.60 0 1 0
June 19, 2026 28.00 0 31.60 0 11 0 140.00 0.10 0 4.05 0 21 0
June 19, 2026 0 0 23.70 0 30 0 150.00 0 0 6.40 0 7 0
June 19, 2026 0 0 16.90 0 200 0 160.00 0 0 9.95 0 6 0
June 19, 2026 0 0 11.40 0 6 0 170.00 0 0 15.05 0 1 0
June 19, 2026 0 0 7.40 0 32 0 180.00 0 0 20.85 0 0 0
June 19, 2026 0 0 4.65 0 12 0 190.00 0 0 27.85 0 0 0
June 19, 2026 0 16.10 2.50 0 58 0 200.00 0 0 36.35 0 7 0
June 19, 2026 0 0 1.30 0 26 0 210.00 0 0 45.25 0 0 0
June 19, 2026 0 1.50 1.00 0 85 0 220.00 0 60.00 55.15 0 1 0
September 18, 2026 0 0 32.30 0 0 0 140.00 0 0 5.30 0 0 0
September 18, 2026 0 0 24.80 0 0 0 150.00 0 0 8.20 0 0 0
September 18, 2026 0 0 18.30 0 0 0 160.00 0 0 12.30 0 0 0
September 18, 2026 0 0 13.10 0 0 0 170.00 0 0 17.10 0 0 0
September 18, 2026 0 0 9.05 0 0 0 180.00 0 0 23.10 0 0 0
September 18, 2026 0 0 6.10 0 0 0 190.00 0 0 30.20 0 0 0
September 18, 2026 0 0 3.90 0 0 0 200.00 0 0 38.10 0 0 0