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, Cl. A

Last update: May 24, 2022 at 2:35 p.m.   (Real-time)

  • Last price: 163.610
  • Net change: 1.810
  • Bid price: 163.550
  • Ask price: 163.870
  • 30-day historical volatility: 34.88%
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: 1,914
Volume: 21
Open interest: 1,784
Volume: 45
June 17, 2022 23.60 24.85 23.65 0 0 0 140.00 0.01 0.75 1.05 0 15 0
June 17, 2022 18.75 20.10 0 0 0 0 145.00 0.15 1.00 0 0 0 0
June 17, 2022 14.00 15.25 14.00 0 0 0 150.00 0.50 1.45 1.90 0 0 0
June 17, 2022 9.95 11.20 10.00 0 0 0 155.00 1.20 2.25 3.05 0 19 0
June 17, 2022 6.25 7.35 6.65 0 0 0 160.00 2.45 3.80 4.75 0 133 0
June 17, 2022 3.30 4.80 3.15 -1.05 2 1 165.00 4.45 6.00 7.15 0 4 0
June 17, 2022 1.55 2.55 1.55 -1.15 23 1 170.00 7.65 9.05 10.85 0 8 0
June 17, 2022 0.55 1.55 0.80 -0.85 14 10 175.00 11.70 12.95 14.90 0 9 0
June 17, 2022 0.07 0.75 1.20 0 155 0 180.00 15.70 17.60 19.45 0 7 0
June 17, 2022 0.01 0.65 0.95 0 22 0 185.00 20.80 22.10 24.60 0 35 0
June 17, 2022 0 0.49 0.80 0 332 0 190.00 25.70 26.95 29.15 0 20 0
June 17, 2022 0 0.50 0.65 0 39 0 195.00 30.65 31.90 34.30 0 10 0
June 17, 2022 0 0.50 0.65 0 400 0 198.00 33.65 35.35 37.30 0 10 0
June 17, 2022 0 0.50 0.60 0 21 0 200.00 35.25 37.05 39.30 0 0 0
June 17, 2022 0 0.49 0.60 0 16 0 205.00 40.55 42.35 44.35 0 0 0
June 17, 2022 0 0.49 0.55 0 33 0 210.00 45.25 47.05 49.35 0 10 0
June 17, 2022 0 0.49 0.55 0 4 0 220.00 55.55 56.90 59.00 0 0 0
June 17, 2022 0 0.50 0.50 0 0 0 240.00 75.25 77.05 79.30 0 0 0
July 15, 2022 23.80 25.20 24.15 0 0 0 140.00 0.41 1.15 1.50 0 0 0
July 15, 2022 19.40 20.80 0 0 0 0 145.00 0.75 1.65 0 0 0 0
July 15, 2022 15.30 16.15 15.00 0 0 0 150.00 1.40 2.35 2.95 0 50 0
July 15, 2022 11.40 12.30 11.30 0 0 0 155.00 2.45 3.60 4.25 0 0 0
July 15, 2022 8.10 9.10 8.20 0 0 0 160.00 4.05 5.30 6.05 0 1 0
July 15, 2022 5.35 6.40 5.65 0 0 0 165.00 6.25 7.55 8.45 0 0 0
July 15, 2022 3.20 3.95 3.85 0 1 0 170.00 9.15 10.40 11.95 0 0 0
July 15, 2022 1.75 2.55 2.70 0 0 0 175.00 12.50 13.90 15.60 0 4 0
July 15, 2022 0.85 1.65 1.90 0 1 0 180.00 16.60 17.90 19.80 0 651 0
July 15, 2022 0.35 1.15 1.35 0 17 0 185.00 21.00 22.35 24.40 0 0 0
July 15, 2022 0.06 0.85 0.75 0 2 0 190.00 25.80 27.15 29.20 0 0 0
July 15, 2022 0.01 0.70 0.85 0 10 0 195.00 30.75 32.00 34.05 0 10 0
July 15, 2022 0.01 0.60 0.75 0 6 0 200.00 35.65 36.95 38.90 0 0 0
July 15, 2022 0 0.55 0.70 0 10 0 205.00 40.65 41.95 44.15 0 0 0
July 15, 2022 0 0.50 0.65 0 3 0 210.00 45.65 46.95 49.25 0 0 0
July 15, 2022 0 0.49 0.60 0 0 0 220.00 55.65 56.95 58.80 0 0 0
August 19, 2022 24.60 26.05 24.40 0 1 0 140.00 1.60 2.25 2.55 0 0 0
August 19, 2022 20.35 21.80 0 0 0 0 145.00 2.45 3.05 0 0 0 0
August 19, 2022 16.30 17.85 16.15 0 1 0 150.00 3.25 4.25 4.60 0 0 0
August 19, 2022 12.55 14.20 12.70 0 0 0 155.00 4.85 5.85 6.25 0 0 0
August 19, 2022 9.50 10.85 9.60 0 0 0 160.00 6.80 7.75 8.35 0 4 0
August 19, 2022 6.80 8.15 7.15 0 0 0 165.00 9.10 10.10 11.00 0 2 0
August 19, 2022 4.60 6.00 5.20 0 0 0 170.00 11.50 13.20 14.45 0 6 0
August 19, 2022 3.00 4.05 3.80 0 0 0 175.00 15.00 16.60 18.10 0 0 0
August 19, 2022 1.80 2.85 2.75 0 2 0 180.00 18.85 20.35 22.15 0 5 0
August 19, 2022 1.00 1.95 1.30 -0.80 12 3 185.00 23.00 24.50 26.50 0 0 0
August 19, 2022 0.50 1.45 0.60 -1.00 2 3 190.00 27.45 28.90 30.85 0 0 0
August 19, 2022 0.18 1.15 1.30 0 6 0 195.00 32.05 33.55 35.55 0 0 0
August 19, 2022 0.01 1.00 1.10 0 7 0 200.00 36.85 38.40 38.70 -1.60 0 25
August 19, 2022 0.01 0.80 1.00 0 1 0 205.00 41.75 43.20 45.55 0 0 0
August 19, 2022 0.01 0.75 0.90 0 0 0 210.00 46.75 48.10 50.45 0 0 0
August 19, 2022 0.01 0.55 0.80 0 0 0 220.00 56.50 58.15 59.90 0 0 0
September 16, 2022 24.90 26.80 25.05 0 17 0 140.00 1.90 2.85 3.25 0 18 0
September 16, 2022 20.80 22.60 0 0 0 0 145.00 2.85 3.80 0 0 0 0
September 16, 2022 16.90 18.70 17.00 0 0 0 150.00 4.05 5.10 5.55 0 0 0
September 16, 2022 13.25 15.05 13.60 0 0 0 155.00 5.70 6.80 7.25 0 1 0
September 16, 2022 10.35 12.05 10.65 0 15 0 160.00 7.35 8.85 9.45 0 8 0
September 16, 2022 7.80 9.10 8.25 0 0 0 165.00 9.75 11.25 12.25 0 5 0
September 16, 2022 5.65 6.05 6.30 0 0 0 170.00 12.50 14.15 15.20 0 4 0
September 16, 2022 3.90 5.05 4.75 0 5 0 175.00 15.80 17.45 18.85 0 0 0
September 16, 2022 2.60 3.50 3.65 0 0 0 180.00 19.45 21.05 22.90 0 12 0
September 16, 2022 1.65 2.75 2.80 0 0 0 185.00 23.65 25.05 26.95 0 0 0
September 16, 2022 0.95 2.00 1.25 -0.90 7 2 190.00 27.65 30.15 31.50 0 554 0
September 16, 2022 0.50 1.60 1.75 0 0 0 195.00 32.15 34.50 36.10 0 0 0
September 16, 2022 0.22 1.30 1.40 0 23 0 200.00 37.00 39.20 40.70 0 4 0
September 16, 2022 0.01 1.10 1.20 0 0 0 205.00 41.75 44.00 45.50 0 0 0
September 16, 2022 0.01 1.00 1.15 0 9 0 210.00 46.60 48.80 50.35 0 0 0
September 16, 2022 0.01 0.80 0.90 0 5 0 220.00 56.35 58.65 60.15 0 0 0
September 16, 2022 0.01 0.60 0.85 0 0 0 240.00 76.05 78.45 80.15 0 0 0
October 21, 2022 25.60 27.60 25.65 0 0 0 140.00 2.55 3.50 4.00 0 0 0
October 21, 2022 21.55 23.45 0 0 0 0 145.00 3.70 4.60 0 0 0 0
October 21, 2022 17.90 19.75 18.05 0 0 0 150.00 5.00 6.00 6.55 0 2 0
October 21, 2022 14.65 16.40 14.80 0 0 0 155.00 6.55 7.80 8.35 0 0 0
October 21, 2022 11.65 13.20 12.00 0 0 0 160.00 8.50 9.85 10.55 0 0 0
October 21, 2022 9.10 10.70 9.55 0 0 0 165.00 10.85 12.30 13.15 0 0 0
October 21, 2022 6.90 8.10 7.55 0 0 0 170.00 13.60 15.15 16.20 0 6 0
October 21, 2022 5.10 6.35 5.95 0 3 0 175.00 16.75 18.25 19.60 0 0 0
October 21, 2022 3.70 4.85 4.70 0 0 0 180.00 20.30 21.75 23.40 0 2 0
October 21, 2022 2.55 3.60 3.70 0 0 0 185.00 24.15 25.60 27.80 0 0 0
October 21, 2022 1.70 2.85 2.90 0 0 0 190.00 28.15 30.40 32.15 0 0 0
October 21, 2022 1.05 2.25 2.30 0 1 0 195.00 32.50 34.80 36.65 0 0 0
October 21, 2022 0.55 1.75 2.00 0 0 0 200.00 37.05 39.25 41.10 0 0 0
October 21, 2022 0.25 1.55 1.70 0 0 0 205.00 41.85 43.90 45.95 0 2 0
October 21, 2022 0.03 1.30 1.50 0 0 0 210.00 46.65 49.05 50.55 0 0 0
November 18, 2022 25.90 27.90 26.00 0 0 0 140.00 3.35 4.55 4.95 0 0 0
November 18, 2022 21.95 23.95 0 0 0 0 145.00 4.60 5.85 0 0 0 0
November 18, 2022 18.30 20.30 18.55 0 0 0 150.00 6.15 7.45 7.85 0 0 0
November 18, 2022 15.00 17.00 15.35 0 0 0 155.00 7.80 9.35 9.80 0 0 0
November 18, 2022 12.05 14.10 12.60 0 0 0 160.00 9.75 11.60 12.10 0 0 0
November 18, 2022 9.55 11.45 10.20 0 0 0 165.00 12.40 14.15 14.80 0 0 0
November 18, 2022 7.40 9.30 8.20 0 0 0 170.00 15.20 16.95 17.90 0 0 0
November 18, 2022 5.60 7.05 6.60 0 0 0 175.00 18.20 20.15 21.30 0 0 0
November 18, 2022 4.15 5.60 5.30 0 0 0 180.00 21.80 23.55 25.30 0 0 0
November 18, 2022 3.00 4.50 4.25 0 0 0 185.00 25.65 27.35 29.20 0 0 0
November 18, 2022 2.05 3.50 3.45 0 0 0 190.00 29.60 31.35 33.50 0 0 0
November 18, 2022 1.40 2.90 2.80 0 0 0 195.00 33.75 36.15 37.70 0 0 0
November 18, 2022 0.95 2.30 0.80 -1.55 0 1 200.00 38.20 40.60 42.30 0 0 0
December 16, 2022 43.35 46.20 44.10 0 0 0 120.00 0.85 2.25 2.45 0 0 0
December 16, 2022 26.35 28.35 26.35 0 14 0 140.00 3.65 5.10 4.55 0 4 0
December 16, 2022 18.85 20.90 19.15 0 0 0 150.00 6.55 8.15 8.45 0 100 0
December 16, 2022 12.75 14.70 13.30 0 2 0 160.00 10.40 12.30 12.80 0 10 0
December 16, 2022 8.10 10.05 8.95 0 6 0 170.00 15.65 17.65 18.50 0 0 0
December 16, 2022 4.80 6.35 5.95 0 8 0 180.00 22.15 24.20 25.85 0 14 0
December 16, 2022 2.55 4.15 4.00 0 15 0 190.00 29.95 31.80 33.95 0 1 0
December 16, 2022 1.30 2.70 2.75 0 15 0 200.00 38.40 40.90 42.65 0 7 0
December 16, 2022 0.55 2.05 2.05 0 5 0 210.00 47.50 49.80 52.00 0 2 0
December 16, 2022 0.13 1.60 1.65 0 0 0 220.00 57.10 59.80 61.75 0 2 0
March 17, 2023 43.55 46.70 44.65 0 0 0 120.00 1.75 3.75 3.00 -0.35 10 20
March 17, 2023 26.60 29.70 27.95 0 0 0 140.00 5.40 7.70 7.90 0 0 0
March 17, 2023 20.15 22.80 21.20 0 0 0 150.00 8.45 11.00 11.25 0 1 0
March 17, 2023 14.25 17.05 15.65 0 0 0 160.00 12.65 15.30 15.80 0 2 0
March 17, 2023 9.70 12.45 11.35 0 0 0 170.00 18.10 20.85 21.45 0 0 0
March 17, 2023 6.40 8.90 8.20 0 2 0 180.00 24.40 27.40 28.25 0 0 0
March 17, 2023 3.90 6.35 5.95 0 305 0 190.00 31.65 34.90 36.10 0 0 0
March 17, 2023 2.30 4.15 4.45 0 300 0 200.00 40.00 43.05 44.75 0 0 0
March 17, 2023 1.15 3.45 4.00 0 11 0 210.00 48.70 51.90 53.30 0 0 0
March 17, 2023 0.42 2.45 2.65 0 3 0 220.00 57.25 61.05 62.95 0 0 0