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

Equity Options Crosses and Strategies – Approved Participant Ranking

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Link

Implied Volatility Calculation

CTC – Canadian Tire Corporation Limited

Last update: March 23, 2025 at 12:51 a.m.   (Real-time)

  • Last price: 147.900
  • Net change: -0.630
  • Bid price: 147.630
  • Ask price: 148.410
  • 30-day historical volatility: 31.51%
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: 2,815
Volume: 813
Open interest: 1,060
Volume: 55
April 17, 2025 27.30 29.75 29.75 0 0 0 120.00 0 0.34 0.34 0 0 0
April 17, 2025 22.35 24.75 24.75 0 0 0 125.00 0 0.36 0.36 0 0 0
April 17, 2025 18.15 19.40 19.40 0 1 0 130.00 0 0.39 0.39 0 4 0
April 17, 2025 13.05 14.55 14.55 0 0 0 135.00 0.10 0.55 0.55 0 62 0
April 17, 2025 8.65 9.75 10.00 0 1 0 140.00 0.40 0.90 0.90 0 23 0
April 17, 2025 4.90 5.80 6.00 0 508 0 145.00 1.40 1.80 1.80 0 158 0
April 17, 2025 1.80 2.60 2.60 0 513 0 150.00 3.60 4.20 4.20 0 79 0
April 17, 2025 0.70 1.00 1.00 -0.40 151 800 155.00 6.90 8.00 7.95 0 11 0
April 17, 2025 0.01 0.49 0.49 0 17 0 160.00 11.30 12.55 12.50 0 0 0
April 17, 2025 0 0.40 0.40 0 23 0 165.00 16.10 17.40 17.40 0 0 0
April 17, 2025 0 0.36 0.36 0 27 0 170.00 20.65 23.05 23.05 0 0 0
April 17, 2025 0 0.34 0.34 0 26 0 175.00 25.65 28.00 28.00 0 0 0
April 17, 2025 0 0.06 0.06 0 98 0 180.00 30.65 33.00 33.00 0 0 0
April 17, 2025 0 0.32 0.32 0 0 0 185.00 35.70 38.05 38.05 0 0 0
April 17, 2025 0 0.32 0.32 0 0 0 190.00 41.70 43.05 43.05 0 0 0
May 16, 2025 27.45 29.90 29.90 0 10 0 120.00 0.19 0.60 0.60 0 0 0
May 16, 2025 22.55 24.20 24.20 0 1 0 125.00 0.39 0.85 0.85 0 5 0
May 16, 2025 18.25 19.65 19.75 0 0 0 130.00 0.70 1.15 1.15 0 8 0
May 16, 2025 13.65 14.70 15.40 0 1 0 135.00 1.35 1.80 1.80 0 21 0
May 16, 2025 9.80 10.70 10.85 0 0 0 140.00 2.35 2.95 2.95 0 1 0
May 16, 2025 6.30 7.00 7.00 0 18 0 145.00 4.00 4.60 4.60 -0.40 46 10
May 16, 2025 3.70 4.20 4.20 0 13 0 150.00 6.40 7.15 7.15 0 39 0
May 16, 2025 1.90 2.35 2.35 0 4 0 155.00 9.65 10.50 10.50 0 1 0
May 16, 2025 0.80 1.25 1.30 0 57 0 160.00 13.35 14.75 14.75 0 0 0
May 16, 2025 0.24 0.65 0.65 0 45 0 165.00 17.85 19.15 19.15 0 10 0
May 16, 2025 0.01 0.49 0.49 0 1 0 170.00 22.00 24.35 24.35 0 0 0
May 16, 2025 0.01 0.44 0.44 0 5 0 175.00 27.70 29.25 29.25 0 0 0
May 16, 2025 0.01 0.38 0.38 0 46 0 180.00 31.95 34.20 34.20 0 0 0
May 16, 2025 0 0.36 0.36 0 0 0 185.00 37.85 39.20 39.20 0 0 0
May 16, 2025 0 0.34 0.34 0 20 0 190.00 42.85 44.20 44.20 0 0 0
June 20, 2025 47.25 49.00 49.00 0 0 0 100.00 0.01 0.49 0.49 0 29 0
June 20, 2025 37.35 39.75 39.90 0 0 0 110.00 0.10 0.60 0.60 0 9 0
June 20, 2025 27.45 29.95 29.95 0 0 0 120.00 0.42 0.90 0.90 0 0 0
June 20, 2025 22.65 24.60 24.60 0 0 0 125.00 0.70 1.20 1.20 0 8 0
June 20, 2025 18.55 19.90 19.90 0 1 0 130.00 1.25 1.70 1.70 0 10 0
June 20, 2025 14.25 15.60 15.60 0 0 0 135.00 2.05 2.50 2.50 -0.35 13 20
June 20, 2025 10.45 11.45 11.70 0 3 0 140.00 3.25 3.90 3.90 0 75 0
June 20, 2025 7.60 8.20 8.20 0 0 0 145.00 5.05 5.80 5.80 -0.20 2 20
June 20, 2025 4.90 5.45 5.55 -0.25 73 12 150.00 7.35 8.20 8.20 0 31 0
June 20, 2025 2.90 3.55 3.55 0 14 0 155.00 10.40 11.15 11.15 0 3 0
June 20, 2025 1.60 2.10 2.10 0 60 0 160.00 13.90 15.25 15.25 0 5 0
June 20, 2025 0.75 1.25 1.25 0 8 0 165.00 18.10 19.50 19.50 0 0 0
June 20, 2025 0.30 0.90 0.90 -0.05 72 1 170.00 22.95 24.55 24.55 0 0 0
June 20, 2025 0.02 0.50 0.50 0 0 0 175.00 27.10 29.35 29.35 0 0 0
June 20, 2025 0.01 0.49 0.49 0 42 0 180.00 32.85 34.25 34.25 0 0 0
June 20, 2025 0.01 0.48 0.48 0 2 0 185.00 36.95 39.25 39.25 0 0 0
June 20, 2025 0.01 0.44 0.44 0 0 0 190.00 41.90 44.25 44.25 0 0 0
June 20, 2025 0 0.40 0.40 0 20 0 200.00 51.10 54.85 54.95 0 0 0
July 18, 2025 27.65 29.55 29.55 0 0 0 120.00 0.65 1.10 1.10 0 1 0
July 18, 2025 22.95 25.35 25.45 0 0 0 125.00 1.05 1.40 1.40 0 5 0
July 18, 2025 18.90 20.65 20.70 0 0 0 130.00 1.60 2.10 2.10 0 8 0
July 18, 2025 14.60 16.45 16.45 0 0 0 135.00 2.35 3.10 3.10 0 2 0
July 18, 2025 11.10 12.55 12.55 0 0 0 140.00 3.70 4.40 4.40 0 5 0
July 18, 2025 8.20 9.25 9.25 0 0 0 145.00 5.30 6.50 6.50 0 4 0
July 18, 2025 5.60 6.60 6.60 0 2 0 150.00 7.90 8.85 8.85 0 1 0
July 18, 2025 3.25 4.45 4.45 0 0 0 155.00 10.65 11.85 11.85 0 0 0
July 18, 2025 2.15 2.95 2.95 0 7 0 160.00 14.25 15.70 15.70 0 0 0
July 18, 2025 0.75 1.75 1.75 0 3 0 165.00 18.35 19.80 19.80 0 0 0
July 18, 2025 0.50 1.00 1.00 0 2 0 170.00 23.35 24.65 24.65 0 0 0
July 18, 2025 0.27 0.60 0.60 0 0 0 175.00 27.80 29.35 29.35 0 0 0
July 18, 2025 0.03 0.50 0.50 0 0 0 180.00 32.85 34.25 34.25 0 0 0
July 18, 2025 0.01 0.50 0.50 0 0 0 185.00 37.80 39.25 39.25 0 0 0
July 18, 2025 0.01 0.49 0.49 0 0 0 190.00 41.80 44.25 44.25 0 0 0
August 15, 2025 27.70 29.65 29.65 0 0 0 120.00 1.10 1.90 1.90 0 3 0
August 15, 2025 23.15 24.80 25.75 0 0 0 125.00 1.80 2.30 2.30 0 3 0
August 15, 2025 19.40 20.40 20.95 0 0 0 130.00 2.55 3.30 3.30 0 0 0
August 15, 2025 15.40 16.50 17.05 0 0 0 135.00 3.70 4.50 4.50 0 0 0
August 15, 2025 12.00 13.05 13.05 0 0 0 140.00 5.30 6.20 6.00 0 0 0
August 15, 2025 8.90 9.80 9.90 0 0 0 145.00 7.30 8.20 8.20 0 20 0
August 15, 2025 6.50 7.35 7.35 0 10 0 150.00 9.75 10.75 10.75 0 0 0
August 15, 2025 4.50 5.20 5.20 0 0 0 155.00 12.65 13.80 13.80 0 0 0
August 15, 2025 2.95 3.65 3.70 0 2 0 160.00 15.95 17.55 17.55 0 0 0
August 15, 2025 1.90 2.40 2.40 0 0 0 165.00 19.90 21.35 21.35 0 0 0
August 15, 2025 1.05 1.50 1.50 0 0 0 170.00 24.60 25.95 25.95 0 0 0
September 19, 2025 47.30 49.75 49.75 0 0 0 100.00 0.23 0.70 0.70 0 0 0
September 19, 2025 27.90 30.25 30.35 0 0 0 120.00 1.45 2.30 2.30 0 134 0
September 19, 2025 19.80 20.90 21.45 0 0 0 130.00 3.10 3.90 3.90 0 5 0
September 19, 2025 15.90 17.10 17.60 0 0 0 135.00 4.35 5.15 5.15 0 0 0
September 19, 2025 12.60 13.90 13.90 0 2 0 140.00 5.90 6.80 6.80 -0.55 31 5
September 19, 2025 9.60 10.55 10.75 0 0 0 145.00 7.95 9.00 9.00 0 0 0
September 19, 2025 7.30 8.10 8.25 0 22 0 150.00 10.40 11.50 11.50 0 7 0
September 19, 2025 5.15 6.05 6.10 0 0 0 155.00 13.15 14.60 14.60 0 0 0
September 19, 2025 3.55 4.40 4.40 0 18 0 160.00 16.60 18.15 18.05 0 41 0
September 19, 2025 2.45 3.10 3.10 0 0 0 165.00 20.80 21.90 21.90 0 0 0
September 19, 2025 1.50 2.40 2.40 0 272 0 170.00 24.20 26.25 26.25 0 25 0
September 19, 2025 0.50 1.30 1.30 0 110 0 180.00 33.90 35.25 35.25 0 0 0
September 19, 2025 0.01 0.50 0.50 0 0 0 190.00 43.40 44.75 44.75 0 0 0
September 19, 2025 0.01 0.50 0.50 0 90 0 200.00 51.40 55.50 55.50 0 0 0
December 19, 2025 47.25 49.75 49.75 0 0 0 100.00 0.65 1.50 1.50 0 4 0
December 19, 2025 28.35 30.20 31.15 0 0 0 120.00 2.70 3.70 3.70 0 31 0
December 19, 2025 20.80 22.30 22.55 0 2 0 130.00 4.90 5.90 5.90 0 15 0
December 19, 2025 14.20 15.65 15.65 0 4 0 140.00 8.35 9.30 9.30 0 29 0
December 19, 2025 9.00 10.10 10.15 0 22 0 150.00 12.85 14.20 14.20 0 31 0
December 19, 2025 5.10 6.25 6.25 0 55 0 160.00 19.15 20.55 20.55 0 2 0
December 19, 2025 2.55 3.70 3.70 0 23 0 170.00 26.05 28.15 28.15 0 0 0
December 19, 2025 1.10 2.15 2.15 0 95 0 180.00 35.30 36.55 36.55 0 0 0
December 19, 2025 0.50 0.80 0.80 0 20 0 190.00 44.35 45.70 45.70 0 0 0
December 19, 2025 0.01 0.80 0.80 0 173 0 200.00 52.10 56.05 56.05 0 0 0
March 20, 2026 28.80 31.25 31.60 0 0 0 120.00 3.90 4.60 4.60 0 0 0
March 20, 2026 21.15 23.65 23.90 0 0 0 130.00 6.50 7.50 7.50 0 0 0
March 20, 2026 15.25 16.90 17.00 0 0 0 140.00 10.20 11.45 11.40 0 0 0
March 20, 2026 10.10 11.35 11.55 0 0 0 150.00 15.15 16.40 16.40 0 0 0
March 20, 2026 6.40 7.60 7.60 0 0 0 160.00 21.25 22.65 22.65 0 0 0
March 20, 2026 3.70 4.95 4.95 0 0 0 170.00 28.55 29.95 29.95 0 0 0
March 20, 2026 2.10 2.90 2.90 0 0 0 180.00 36.65 38.10 38.10 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.