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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

CTC – Canadian Tire Corporation Limited

Last update: July 18, 2025 at 1:12 p.m.   (Real-time)

  • Last price: 191.005
  • Net change: -0.365
  • Bid price: 190.900
  • Ask price: 191.110
  • 30-day historical volatility: 10.22%
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: 3,161
Volume: 117
Open interest: 1,374
Volume: 0
July 18, 2025 70.65 71.25 71.65 0 0 0 120.00 0 0.08 0.13 0 2 0
July 18, 2025 65.65 66.25 66.65 0 0 0 125.00 0 0.08 0.13 0 5 0
July 18, 2025 60.65 61.25 61.65 0 0 0 130.00 0 0.08 0.13 0 69 0
July 18, 2025 55.65 56.25 56.65 0 2 0 135.00 0 0.08 0.13 0 4 0
July 18, 2025 50.65 51.25 51.65 0 10 0 140.00 0 0.08 0.13 0 49 0
July 18, 2025 45.65 46.25 46.65 0 2 0 145.00 0 0.08 0.13 0 7 0
July 18, 2025 40.65 41.25 41.65 0 4 0 150.00 0 0.08 0.13 0 6 0
July 18, 2025 35.65 36.25 36.65 0 30 0 155.00 0 0.08 0.13 0 37 0
July 18, 2025 30.65 31.25 31.60 0 20 0 160.00 0 0.08 0.13 0 0 0
July 18, 2025 25.65 26.25 26.60 0 91 0 165.00 0 0.08 0.13 0 66 0
July 18, 2025 20.65 21.25 21.60 0 31 0 170.00 0 0.08 0.13 0 10 0
July 18, 2025 15.65 16.25 16.60 0 21 0 175.00 0 0.08 0.13 0 65 0
July 18, 2025 10.65 11.25 11.60 0 7 0 180.00 0 0.08 0.13 0 32 0
July 18, 2025 5.45 6.45 5.80 -1.15 79 46 185.00 0 0.10 0.49 0 52 0
July 18, 2025 0.75 1.20 1.90 0 43 1 190.00 0 0.29 0.45 0 11 0
July 18, 2025 0 0.08 0.15 0 2 0 195.00 3.70 4.35 3.95 0 0 0
July 18, 2025 0 0.08 0.15 0 0 0 200.00 8.75 9.35 8.85 0 3 0
July 18, 2025 0 0.08 0.15 0 0 0 210.00 18.75 19.35 18.85 0 0 0
August 15, 2025 70.50 71.85 72.20 0 0 0 120.00 0 0.49 0.49 0 13 0
August 15, 2025 65.65 66.85 67.15 0 0 0 125.00 0 0.49 0.49 0 3 0
August 15, 2025 60.65 61.80 62.15 0 2 0 130.00 0 0.49 0.49 0 0 0
August 15, 2025 55.50 56.80 57.15 0 0 0 135.00 0 0.49 0.49 0 0 0
August 15, 2025 50.50 51.80 52.15 0 4 0 140.00 0 0.49 0.49 0 0 0
August 15, 2025 45.50 46.75 47.20 0 0 0 145.00 0 0.49 0.49 0 22 0
August 15, 2025 40.55 41.75 42.20 0 13 0 150.00 0.01 0.49 0.49 0 0 0
August 15, 2025 35.55 36.75 37.20 0 2 0 155.00 0.02 0.49 0.49 0 0 0
August 15, 2025 30.65 31.85 32.20 0 6 0 160.00 0.10 0.49 0.49 0 4 0
August 15, 2025 25.70 26.90 27.15 0 25 0 165.00 0.20 0.55 0.55 0 0 0
August 15, 2025 20.60 21.85 22.20 0 74 0 170.00 0.35 0.80 0.80 0 0 0
August 15, 2025 15.80 17.10 17.40 0 16 0 175.00 0.80 1.20 1.00 0 3 0
August 15, 2025 11.20 12.50 12.85 0 50 0 180.00 1.60 1.95 1.75 0 6 0
August 15, 2025 7.45 8.45 8.60 0 12 0 185.00 2.80 3.30 3.25 0 2 0
August 15, 2025 4.50 5.20 5.35 0 424 0 190.00 4.80 5.40 5.15 0 19 0
August 15, 2025 2.40 2.95 2.30 -0.80 3 44 195.00 7.45 8.35 8.00 0 11 0
August 15, 2025 1.15 1.60 1.70 0 430 0 200.00 11.05 12.20 11.70 0 0 0
August 15, 2025 0.37 0.70 0.90 0 0 0 205.00 15.05 16.75 16.20 0 0 0
August 15, 2025 0.05 0.50 0.50 0 0 0 210.00 19.80 21.45 21.05 0 0 0
September 19, 2025 90.65 91.65 91.95 0 0 0 100.00 0 0.30 0.32 0 10 0
September 19, 2025 70.55 71.55 72.05 0 0 0 120.00 0.01 0.34 0.35 0 128 0
September 19, 2025 65.75 66.55 67.05 0 0 0 125.00 0.01 0.35 0.38 0 0 0
September 19, 2025 60.60 61.80 62.05 0 0 0 130.00 0.02 0.41 0.43 0 14 0
September 19, 2025 55.60 56.80 57.00 0 1 0 135.00 0.03 0.45 0.49 0 0 0
September 19, 2025 50.60 51.70 52.00 0 2 0 140.00 0.03 0.49 0.49 0 33 0
September 19, 2025 45.75 46.70 47.05 0 2 0 145.00 0.05 0.49 0.49 0 0 0
September 19, 2025 40.65 41.75 42.10 0 24 0 150.00 0.15 0.49 0.49 0 200 0
September 19, 2025 35.55 36.50 36.80 0 0 0 155.00 0.10 0.55 0.55 0 0 0
September 19, 2025 30.60 31.50 32.15 0 19 0 160.00 0.25 0.75 0.75 0 43 0
September 19, 2025 25.85 27.00 27.35 0 82 0 165.00 0.50 0.95 0.95 0 0 0
September 19, 2025 20.95 22.25 21.25 -1.40 269 13 170.00 0.90 1.30 1.30 0 26 0
September 19, 2025 16.55 17.70 17.80 0 3 0 175.00 1.55 1.90 1.90 0 1 0
September 19, 2025 12.30 13.20 13.75 0 166 0 180.00 2.40 2.90 3.00 0 0 0
September 19, 2025 8.70 9.60 9.90 0 2 0 185.00 3.80 4.40 4.30 0 0 0
September 19, 2025 5.85 6.60 6.95 0 29 0 190.00 5.80 6.60 6.50 0 0 0
September 19, 2025 3.70 4.30 4.55 0 5 0 195.00 8.30 9.25 9.20 0 0 0
September 19, 2025 2.10 2.65 2.80 0 92 0 200.00 11.75 12.80 12.65 0 0 0
September 19, 2025 1.05 1.50 1.65 0 1 0 205.00 15.75 16.80 16.45 0 0 0
September 19, 2025 0.42 0.70 0.80 0 0 0 210.00 20.10 21.45 21.05 0 0 0
October 17, 2025 70.50 72.00 72.05 0 0 0 120.00 0.02 0.47 0.47 0 2 0
October 17, 2025 60.50 62.00 62.05 0 0 0 130.00 0.03 0.49 0.49 0 0 0
October 17, 2025 55.50 56.90 57.30 0 0 0 135.00 0.03 0.50 0.50 0 2 0
October 17, 2025 50.55 51.65 52.10 0 0 0 140.00 0.03 0.50 0.50 0 2 0
October 17, 2025 45.40 46.85 47.10 0 0 0 145.00 0.13 0.55 0.55 0 0 0
October 17, 2025 40.65 41.90 42.40 0 0 0 150.00 0.26 0.65 0.65 0 0 0
October 17, 2025 35.85 37.00 37.30 0 1 0 155.00 0.42 0.80 0.80 0 1 0
October 17, 2025 31.00 32.30 32.65 0 0 0 160.00 0.65 1.00 1.00 0 0 0
October 17, 2025 26.30 27.25 27.65 0 1 0 165.00 1.00 1.30 1.30 0 4 0
October 17, 2025 21.35 22.75 23.10 0 1 0 170.00 1.40 1.75 1.80 0 4 0
October 17, 2025 17.10 18.35 18.75 0 2 0 175.00 2.05 2.50 2.40 0 2 0
October 17, 2025 13.25 14.65 14.85 0 4 0 180.00 3.05 3.55 3.70 0 0 0
October 17, 2025 10.05 10.75 11.15 0 0 0 185.00 4.60 5.10 5.20 0 0 0
October 17, 2025 7.00 7.80 8.15 0 1 0 190.00 6.50 7.20 7.35 0 0 0
October 17, 2025 4.75 5.25 5.70 0 0 0 195.00 9.10 9.90 9.95 0 0 0
October 17, 2025 2.95 3.45 3.80 0 21 0 200.00 12.05 13.50 13.15 0 0 0
October 17, 2025 1.70 2.20 2.40 0 0 0 205.00 15.85 17.25 17.10 0 0 0
October 17, 2025 0.85 1.15 1.45 0 0 0 210.00 20.05 21.75 21.35 0 0 0
November 21, 2025 50.65 51.90 52.20 0 0 0 140.00 0.41 0.80 0.80 0 2 0
November 21, 2025 45.40 47.20 47.45 0 0 0 145.00 0.55 1.00 0.95 0 0 0
November 21, 2025 40.80 42.20 42.20 0 0 0 150.00 0.75 1.20 1.20 0 0 0
November 21, 2025 35.95 37.25 37.75 0 1 0 155.00 1.05 1.50 1.50 0 20 0
November 21, 2025 30.85 32.45 33.05 0 0 0 160.00 1.50 1.90 1.90 0 11 0
November 21, 2025 26.80 27.85 28.15 0 3 0 165.00 2.00 2.40 2.40 0 0 0
November 21, 2025 22.05 23.50 23.85 0 1 0 170.00 2.75 3.20 3.30 0 1 0
November 21, 2025 18.50 19.45 20.05 0 0 0 175.00 3.80 4.30 4.30 0 0 0
November 21, 2025 14.50 15.75 16.00 0 36 0 180.00 5.20 5.80 5.80 0 0 0
November 21, 2025 11.35 12.40 12.75 0 30 0 185.00 6.95 7.65 7.65 0 0 0
November 21, 2025 8.75 9.55 9.85 0 0 0 190.00 9.15 10.00 9.95 0 100 0
November 21, 2025 6.25 7.15 7.45 0 0 0 195.00 11.70 12.70 12.65 0 0 0
November 21, 2025 4.50 5.10 5.40 0 20 0 200.00 14.85 15.80 15.60 0 0 0
November 21, 2025 3.00 3.60 3.85 0 0 0 205.00 18.50 19.75 19.25 0 0 0
November 21, 2025 1.90 2.30 2.50 0 0 0 210.00 22.40 23.30 23.25 0 0 0
December 19, 2025 90.35 91.95 92.45 0 0 0 100.00 0.02 0.49 0.49 0 46 0
December 19, 2025 70.40 72.10 72.45 0 0 0 120.00 0.11 0.50 0.55 0 28 0
December 19, 2025 60.45 62.00 62.50 0 2 0 130.00 0.35 0.75 0.75 0 16 0
December 19, 2025 50.30 52.00 52.60 0 4 0 140.00 0.55 1.00 1.00 0 27 0
December 19, 2025 40.90 42.30 42.75 0 25 0 150.00 1.00 1.45 1.45 0 33 0
December 19, 2025 31.55 32.80 33.45 0 69 0 160.00 1.85 2.20 2.20 0 2 0
December 19, 2025 26.60 28.60 28.70 0 0 0 165.00 2.35 2.90 3.00 0 0 0
December 19, 2025 22.50 24.20 24.55 0 56 0 170.00 3.20 3.80 3.90 0 0 0
December 19, 2025 18.65 20.15 20.45 0 1 0 175.00 4.30 4.90 5.00 0 0 0
December 19, 2025 15.15 16.65 17.05 0 121 0 180.00 5.85 6.50 6.45 0 1 0
December 19, 2025 11.95 13.45 13.65 0 1 0 185.00 7.50 8.50 8.45 0 0 0
December 19, 2025 9.55 10.50 10.80 0 39 0 190.00 9.70 10.70 10.60 0 1 0
December 19, 2025 7.10 8.10 8.25 0 40 0 195.00 12.50 13.70 13.55 0 40 0
December 19, 2025 5.20 6.10 6.25 0 174 0 200.00 15.40 16.60 16.60 0 0 0
December 19, 2025 3.65 4.45 4.60 0 0 0 205.00 18.80 19.95 20.05 0 0 0
December 19, 2025 2.45 3.10 3.30 0 1 0 210.00 22.30 24.00 23.80 0 0 0
December 19, 2025 0.95 1.65 1.65 0 20 0 220.00 30.45 32.70 32.15 0 0 0
January 16, 2026 22.85 24.75 25.10 0 0 0 170.00 3.55 4.10 4.10 0 1 0
January 16, 2026 19.45 20.85 21.35 0 0 0 175.00 4.70 5.40 5.30 0 0 0
January 16, 2026 15.95 17.25 17.75 0 0 0 180.00 6.15 7.10 7.00 0 0 0
January 16, 2026 12.85 14.15 14.45 0 0 0 185.00 7.85 9.00 8.85 0 0 0
January 16, 2026 10.30 11.30 11.60 0 1 0 190.00 10.30 11.20 11.10 0 0 0
January 16, 2026 7.90 8.90 9.05 0 0 0 195.00 12.85 14.05 14.10 0 0 0
January 16, 2026 5.85 6.85 6.95 0 0 0 200.00 15.45 17.20 16.90 0 0 0
January 16, 2026 4.30 5.10 5.25 0 0 0 205.00 18.85 20.50 20.30 0 0 0
January 16, 2026 3.00 3.70 3.90 0 0 0 210.00 22.85 24.40 24.20 0 0 0
March 20, 2026 90.00 92.20 92.45 0 0 0 100.00 0.04 0.50 0.55 0 10 0
March 20, 2026 70.10 72.00 72.60 0 1 0 120.00 0.40 0.90 0.95 0 0 0
March 20, 2026 60.15 62.25 62.65 0 0 0 130.00 0.70 1.25 1.25 0 7 0
March 20, 2026 50.20 52.00 52.85 0 30 0 140.00 1.15 1.60 1.60 0 23 0
March 20, 2026 40.80 42.60 43.35 0 0 0 150.00 2.00 2.50 2.60 0 1 0
March 20, 2026 32.20 33.95 34.35 0 47 0 160.00 3.30 4.00 3.95 0 1 0
March 20, 2026 24.20 26.05 26.20 0 40 0 170.00 5.25 6.20 6.05 0 2 0
March 20, 2026 17.70 18.85 19.25 0 40 0 180.00 8.50 9.30 9.25 0 0 0
March 20, 2026 11.80 13.10 13.50 0 2 0 190.00 12.70 13.70 13.70 0 12 0
March 20, 2026 7.60 8.60 8.75 0 0 0 200.00 18.00 19.35 19.30 0 0 0
March 20, 2026 4.30 5.35 5.45 0 1 0 210.00 24.80 26.65 26.50 0 0 0
March 20, 2026 2.40 3.10 3.20 0 183 0 220.00 32.75 34.45 33.95 0 0 0
June 19, 2026 50.65 52.45 53.10 0 0 0 140.00 2.10 2.70 2.70 0 4 0
June 19, 2026 33.05 34.85 35.45 0 4 0 160.00 4.70 5.50 5.60 0 2 0
June 19, 2026 25.70 27.25 27.55 0 0 0 170.00 7.15 8.20 8.10 0 0 0
June 19, 2026 19.00 20.70 19.50 -1.55 1 13 180.00 10.35 11.85 11.60 0 0 0
June 19, 2026 13.70 15.20 15.40 0 4 0 190.00 14.70 16.30 16.20 0 0 0
June 19, 2026 9.50 10.70 10.85 0 26 0 200.00 20.70 21.70 21.70 0 10 0
June 19, 2026 6.20 7.30 7.50 0 3 0 210.00 26.70 28.75 28.30 0 0 0
June 19, 2026 4.00 4.70 5.00 0 3 0 220.00 34.25 36.30 36.20 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.