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: August 31, 2024 at 10:05 p.m.   (Real-time)

  • Last price: 153.640
  • Net change: 0.200
  • Bid price: 153.310
  • Ask price: 154.040
  • 30-day historical volatility: 24.94%
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: 3,561
Volume: 54
Open interest: 1,543
Volume: 34
September 20, 2024 53.40 54.25 54.25 0 0 0 100.00 0 0.25 0.25 0 277 0
September 20, 2024 43.40 44.30 44.30 0 0 0 110.00 0 0.36 0.36 0 37 0
September 20, 2024 38.50 39.30 39.30 0 0 0 115.00 0 0.31 0.31 0 22 0
September 20, 2024 33.45 34.35 34.35 0 0 0 120.00 0 0.29 0.29 0 29 0
September 20, 2024 28.50 29.30 29.30 0 0 0 125.00 0 0.29 0.29 0 24 0
September 20, 2024 23.45 24.40 24.40 0 1 0 130.00 0 0.33 0.33 0 49 0
September 20, 2024 18.50 19.35 19.35 0 5 0 135.00 0 0.28 0.28 0 33 0
September 20, 2024 13.75 14.50 14.50 0 335 0 140.00 0.01 0.38 0.38 0 50 0
September 20, 2024 8.85 9.70 9.70 0 56 0 145.00 0.18 0.49 0.49 0 40 0
September 20, 2024 4.75 5.40 5.40 -0.20 761 10 150.00 0.80 1.15 1.15 0 53 0
September 20, 2024 1.75 2.20 2.20 0 111 0 155.00 2.60 3.10 3.10 0 5 0
September 20, 2024 0.31 0.70 0.70 0 589 0 160.00 6.05 6.95 6.95 -1.05 0 3
September 20, 2024 0.01 0.29 0.29 0 0 0 165.00 10.45 11.85 11.85 0 0 0
September 20, 2024 0 0.31 0.31 0 47 0 170.00 15.45 16.85 16.85 0 0 0
September 20, 2024 0 0.31 0.31 0 57 0 180.00 24.90 27.25 27.25 0 0 0
September 20, 2024 0 0.31 0.31 0 1 0 200.00 44.90 47.25 47.25 0 0 0
October 18, 2024 43.85 45.00 45.00 0 0 0 110.00 0 0.50 0.50 0 3 0
October 18, 2024 38.90 39.70 39.70 0 0 0 115.00 0 0.50 0.50 0 0 0
October 18, 2024 33.95 34.70 34.70 0 0 0 120.00 0.01 0.50 0.50 0 16 0
October 18, 2024 29.05 29.80 29.80 0 0 0 125.00 0.01 0.39 0.39 0 7 0
October 18, 2024 24.20 25.55 25.55 0 0 0 130.00 0.01 0.44 0.44 0 35 0
October 18, 2024 19.30 20.15 20.15 0 0 0 135.00 0.14 0.50 0.50 0 10 0
October 18, 2024 14.80 15.50 15.50 0 11 0 140.00 0.44 0.70 0.70 0 30 1
October 18, 2024 10.35 11.25 11.25 0 18 0 145.00 1.00 1.35 1.35 0 0 30
October 18, 2024 6.55 7.10 7.10 0 78 0 150.00 2.10 2.60 2.60 0 1 0
October 18, 2024 3.45 3.85 3.85 -0.25 86 10 155.00 4.00 4.40 4.40 0 19 0
October 18, 2024 1.50 1.85 1.85 -0.10 449 10 160.00 7.10 7.65 7.65 0 1 0
October 18, 2024 0.46 0.85 0.85 0 7 0 165.00 10.65 11.90 11.90 0 0 0
October 18, 2024 0.01 0.44 0.44 0 33 0 170.00 15.50 16.85 16.85 0 0 0
October 18, 2024 0 0.50 0.50 0 0 0 180.00 24.95 27.25 27.25 0 0 0
November 15, 2024 44.00 45.15 45.15 0 0 0 110.00 0.01 0.40 0.40 0 0 0
November 15, 2024 39.00 40.25 40.25 0 0 0 115.00 0.01 0.46 0.46 0 0 0
November 15, 2024 34.15 35.35 35.35 0 0 0 120.00 0.03 0.50 0.50 0 10 0
November 15, 2024 29.35 30.55 30.55 0 0 0 125.00 0.20 0.65 0.65 0 2 0
November 15, 2024 24.45 25.65 25.65 -0.15 0 4 130.00 0.40 0.85 0.85 0 1 0
November 15, 2024 19.80 20.85 20.85 0 0 0 135.00 0.80 1.15 1.15 0 30 0
November 15, 2024 15.30 16.50 16.50 0 8 0 140.00 1.50 1.85 1.85 0 7 0
November 15, 2024 11.15 12.45 12.45 0 10 0 145.00 2.40 2.95 2.95 0 1 0
November 15, 2024 7.65 8.40 8.40 0 42 0 150.00 3.95 4.60 4.60 0 4 0
November 15, 2024 4.70 5.50 5.50 0 13 0 155.00 6.15 7.00 7.00 0 27 0
November 15, 2024 2.70 3.35 3.35 0 57 0 160.00 9.25 10.00 10.00 0 0 0
November 15, 2024 1.40 1.90 1.90 0 9 0 165.00 12.35 14.00 14.00 0 0 0
November 15, 2024 0.50 1.00 1.00 0 11 0 170.00 16.65 18.45 18.45 0 0 0
November 15, 2024 0.01 0.39 0.39 0 0 0 180.00 25.65 27.90 27.90 0 0 0
December 20, 2024 53.85 55.35 55.35 0 0 0 100.00 0.01 0.50 0.50 0 194 0
December 20, 2024 44.05 45.45 45.45 0 0 0 110.00 0.01 0.49 0.49 0 39 0
December 20, 2024 34.25 35.70 35.70 0 7 0 120.00 0.30 0.75 0.75 0 73 0
December 20, 2024 29.60 30.50 30.50 0.05 0 12 125.00 0.39 0.80 0.80 0 30 0
December 20, 2024 24.80 25.75 25.75 -0.05 6 7 130.00 0.65 1.10 1.10 0 54 0
December 20, 2024 20.20 21.10 21.10 0 8 0 135.00 1.20 1.70 1.70 0 16 0
December 20, 2024 15.85 17.20 17.20 0 10 0 140.00 2.00 2.45 2.45 0 84 0
December 20, 2024 11.80 13.25 13.25 0 47 0 145.00 3.05 3.75 3.75 0 0 0
December 20, 2024 8.60 9.55 9.55 0 92 0 150.00 4.80 5.45 5.45 0 11 0
December 20, 2024 5.80 6.75 6.75 0 18 0 155.00 6.90 7.80 7.80 0 10 0
December 20, 2024 3.70 4.40 4.40 0 29 0 160.00 9.90 10.80 10.80 0 2 0
December 20, 2024 2.20 2.90 2.90 -0.50 25 1 165.00 13.15 14.50 14.50 0 0 0
December 20, 2024 1.20 1.70 1.70 0 55 0 170.00 16.90 18.50 18.50 0 2 0
December 20, 2024 0.10 0.60 0.60 0 17 0 180.00 25.65 27.45 27.45 0 0 0
January 17, 2025 34.35 35.85 35.85 0 0 0 120.00 0.27 0.70 0.70 0 0 0
January 17, 2025 29.35 31.05 31.05 0 0 0 125.00 0.47 0.90 0.90 0 0 0
January 17, 2025 24.75 26.35 26.35 0 0 0 130.00 0.85 1.30 1.30 0 0 0
January 17, 2025 20.30 21.30 21.30 0 0 0 135.00 1.40 1.90 1.90 0 5 0
January 17, 2025 16.10 17.90 17.90 0 10 0 140.00 2.30 2.85 2.85 0 2 0
January 17, 2025 12.50 14.00 14.00 0 30 0 145.00 3.40 4.20 4.20 0 0 0
January 17, 2025 9.35 10.40 10.40 0 12 0 150.00 5.10 5.95 5.95 0 1 0
January 17, 2025 6.70 7.25 7.25 0 2 0 155.00 7.35 8.20 8.20 0 2 0
January 17, 2025 4.50 5.10 5.10 0 1 0 160.00 10.20 11.20 11.20 0 0 0
January 17, 2025 2.75 3.60 3.60 0 0 0 165.00 13.40 14.70 14.70 0 0 0
January 17, 2025 1.60 2.10 2.10 0 0 0 170.00 17.40 18.70 18.70 0 0 0
January 17, 2025 0.30 0.80 0.80 0 0 0 180.00 25.70 27.45 27.45 0 0 0
February 21, 2025 25.10 26.50 26.50 0 0 0 130.00 1.60 2.10 2.10 0 0 0
February 21, 2025 20.80 22.25 22.25 0 0 0 135.00 2.30 2.95 2.95 0 0 0
February 21, 2025 16.85 17.80 17.80 0 0 0 140.00 3.30 4.00 4.00 0 0 0
February 21, 2025 13.05 14.20 14.20 0 30 0 145.00 4.70 5.40 5.40 0 2 0
February 21, 2025 10.10 10.90 10.90 0 0 0 150.00 6.55 7.30 7.30 0 0 0
February 21, 2025 7.40 8.15 8.15 0 0 0 155.00 8.90 9.65 9.65 0 0 0
February 21, 2025 5.20 5.80 5.80 0 0 0 160.00 11.60 12.55 12.55 0 0 0
February 21, 2025 3.60 4.10 4.10 0 14 0 165.00 14.90 15.90 15.90 0 0 0
February 21, 2025 2.30 2.90 2.90 0 3 0 170.00 18.25 19.80 19.80 0 0 0
February 21, 2025 0.70 1.20 1.20 0 0 0 180.00 26.25 28.65 28.65 0 0 0
March 21, 2025 53.90 55.15 55.15 0 0 0 100.00 0.11 0.75 0.75 0 44 0
March 21, 2025 44.05 45.35 45.35 0 0 0 110.00 0.60 0.95 0.95 0 5 0
March 21, 2025 34.55 35.65 35.65 0 28 0 120.00 0.80 1.20 1.20 0 25 0
March 21, 2025 25.30 26.95 26.95 0 20 0 130.00 1.80 2.30 2.30 0 44 0
March 21, 2025 17.25 18.30 18.30 0 21 0 140.00 3.65 4.30 4.30 0 7 0
March 21, 2025 10.60 11.40 11.40 0 69 0 150.00 6.95 7.75 7.75 0 0 0
March 21, 2025 5.80 6.50 6.50 0 36 0 160.00 11.95 13.00 13.00 0 2 0
March 21, 2025 2.65 3.40 3.40 0 6 0 170.00 18.75 20.10 20.10 0 0 0
March 21, 2025 1.00 1.50 1.50 0 70 0 180.00 27.30 28.30 28.30 0 0 0
March 21, 2025 0.01 0.50 0.50 0 0 0 200.00 45.45 47.35 47.35 0 0 0
June 20, 2025 53.90 55.25 55.25 0 0 0 100.00 0.75 1.05 1.05 0 7 0
June 20, 2025 44.15 46.00 46.00 0 0 0 110.00 0.75 1.70 1.70 0 0 0
June 20, 2025 34.65 36.35 36.35 0 0 0 120.00 1.55 2.45 2.45 0 0 0
June 20, 2025 25.90 27.35 27.35 0 0 0 130.00 2.95 3.60 3.60 0 4 0
June 20, 2025 18.05 19.20 19.20 0 3 0 140.00 5.10 5.90 5.90 0 48 0
June 20, 2025 11.85 13.05 13.05 0 20 0 150.00 8.40 9.60 9.60 0 5 0
June 20, 2025 7.40 7.85 7.85 0 36 0 160.00 13.55 14.80 14.80 0 2 0
June 20, 2025 3.70 4.55 4.55 0 0 0 170.00 19.65 21.30 21.30 0 0 0
June 20, 2025 2.10 2.60 2.60 0 41 0 180.00 28.00 29.30 29.30 0 0 0
June 20, 2025 0.04 0.95 0.95 0 0 0 200.00 46.25 47.60 47.60 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 © 2024 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.