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: July 15, 2025 at 5:10 p.m.   (Real-time)

  • Last price: 189.670
  • Net change: -0.060
  • Bid price: 189.200
  • Ask price: 189.700
  • 30-day historical volatility: 10.98%
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: 3,140
Volume: 9
Open interest: 1,433
Volume: 112
July 18, 2025 69.30 70.00 70.00 0 0 0 120.00 0 0.20 0.20 0 2 0
July 18, 2025 64.30 65.05 65.05 0 0 0 125.00 0 0.20 0.20 0 5 0
July 18, 2025 59.30 60.05 60.05 0 0 0 130.00 0 0.20 0.20 0 69 0
July 18, 2025 54.30 55.05 55.05 0 2 0 135.00 0 0.20 0.20 0 4 0
July 18, 2025 49.30 50.00 50.00 0 10 0 140.00 0 0.20 0.20 0 49 0
July 18, 2025 44.30 45.05 45.05 0 2 0 145.00 0 0.20 0.20 0 7 0
July 18, 2025 39.30 40.00 40.00 0 4 0 150.00 0 0.20 0.20 0 6 0
July 18, 2025 34.30 35.05 35.05 0 30 0 155.00 0 0.20 0.20 0 37 0
July 18, 2025 29.30 30.00 30.00 0 20 0 160.00 0 0.20 0.20 0 0 0
July 18, 2025 24.40 25.00 25.00 0 91 0 165.00 0 0.01 0.01 0 66 0
July 18, 2025 19.30 20.00 20.00 0 31 0 170.00 0 0.20 0.20 0 10 0
July 18, 2025 14.35 15.05 15.05 0 21 0 175.00 0 0.01 0.01 -0.20 76 1
July 18, 2025 9.30 10.05 10.05 0 7 0 180.00 0 0.21 0.21 -0.22 119 100
July 18, 2025 4.55 5.20 5.20 0 508 0 185.00 0 0.36 0.36 0 52 0
July 18, 2025 0.75 1.20 1.20 0 33 0 190.00 1.05 1.55 1.55 0 11 0
July 18, 2025 0.01 0.28 0.28 0 2 0 195.00 5.10 5.75 5.75 0 0 0
July 18, 2025 0 0.20 0.20 0 0 0 200.00 10.00 10.75 10.75 0 3 0
July 18, 2025 0 0.20 0.20 0 0 0 210.00 20.05 20.75 20.75 0 0 0
August 15, 2025 69.35 70.40 70.40 0 0 0 120.00 0 0.49 0.49 0 13 0
August 15, 2025 64.40 65.40 65.40 0 0 0 125.00 0 0.49 0.49 0 3 0
August 15, 2025 59.40 60.40 60.40 0 2 0 130.00 0 0.49 0.49 0 0 0
August 15, 2025 54.40 55.40 55.40 0 0 0 135.00 0 0.49 0.49 0 0 0
August 15, 2025 49.40 50.40 50.40 0 4 0 140.00 0 0.49 0.49 0 0 0
August 15, 2025 44.20 45.50 45.50 0 0 0 145.00 0.01 0.49 0.49 0 22 0
August 15, 2025 39.15 40.45 40.45 0 13 0 150.00 0.01 0.49 0.49 0 0 0
August 15, 2025 34.15 35.45 35.45 0 2 0 155.00 0.01 0.49 0.49 0 0 0
August 15, 2025 29.45 30.40 30.40 0 6 0 160.00 0.10 0.49 0.49 0 4 0
August 15, 2025 24.25 25.45 25.45 0 25 0 165.00 0.30 0.65 0.65 0 0 0
August 15, 2025 19.60 20.50 20.50 1.40 74 1 170.00 0.45 0.95 0.95 0 0 0
August 15, 2025 14.80 15.90 15.90 0 18 0 175.00 1.05 1.45 1.45 0 4 0
August 15, 2025 10.40 11.40 11.40 0 50 0 180.00 1.90 2.35 2.35 0 7 0
August 15, 2025 6.65 7.50 7.50 0 12 0 185.00 3.35 4.00 4.00 0 1 0
August 15, 2025 4.05 4.70 4.70 0 424 0 190.00 5.35 6.25 6.25 0 1 0
August 15, 2025 2.10 2.60 2.60 0 2 0 195.00 8.35 9.25 9.25 0 0 0
August 15, 2025 0.90 1.40 1.40 -0.25 0 1 200.00 12.20 13.35 13.35 0 0 0
August 15, 2025 0.33 0.65 0.65 0 0 0 205.00 16.40 17.95 17.95 0 0 0
August 15, 2025 0.01 0.49 0.49 0 0 0 210.00 21.15 22.65 22.65 0 0 0
September 19, 2025 89.45 90.20 90.20 0 0 0 100.00 0 0.32 0.32 0 10 0
September 19, 2025 69.35 70.20 70.20 0 0 0 120.00 0.01 0.37 0.37 0 128 0
September 19, 2025 64.45 65.20 65.20 0 0 0 125.00 0.01 0.41 0.41 0 0 0
September 19, 2025 59.40 60.25 60.25 0 0 0 130.00 0.02 0.47 0.47 0 14 0
September 19, 2025 54.55 55.35 55.35 0 1 0 135.00 0.02 0.49 0.49 0 0 0
September 19, 2025 49.40 50.40 50.40 0 2 0 140.00 0.02 0.49 0.49 0 33 0
September 19, 2025 44.40 45.40 45.40 0 2 0 145.00 0.05 0.49 0.49 0 0 0
September 19, 2025 39.60 40.30 40.30 0 24 0 150.00 0.17 0.50 0.50 0 200 0
September 19, 2025 34.35 35.15 35.15 0 0 0 155.00 0.21 0.60 0.60 0 0 0
September 19, 2025 29.45 30.35 30.35 0 19 0 160.00 0.41 0.80 0.80 0 43 0
September 19, 2025 24.65 25.55 25.55 0 82 0 165.00 0.65 1.10 1.10 0 0 0
September 19, 2025 19.90 21.05 21.05 0 269 0 170.00 1.10 1.55 1.55 -0.15 25 1
September 19, 2025 15.50 16.50 16.50 0 3 0 175.00 1.80 2.25 2.25 0 1 0
September 19, 2025 11.30 12.40 12.40 0 163 0 180.00 2.80 3.35 3.35 0 0 0
September 19, 2025 8.10 8.90 8.90 0 2 0 185.00 4.35 5.00 5.00 0 0 0
September 19, 2025 5.45 6.05 6.05 0 29 0 190.00 6.50 7.25 7.25 0 0 0
September 19, 2025 3.20 3.95 3.95 0 0 5 195.00 9.25 10.30 10.30 0 0 0
September 19, 2025 1.85 2.35 2.35 0 92 0 200.00 12.85 13.90 13.90 0 0 0
September 19, 2025 0.90 1.35 1.35 0 0 0 205.00 16.95 18.05 18.05 0 0 0
September 19, 2025 0.39 0.65 0.65 0 0 0 210.00 21.50 22.65 22.65 0 0 0
October 17, 2025 69.25 70.25 70.25 0 0 0 120.00 0.02 0.49 0.49 0 2 0
October 17, 2025 59.35 60.25 60.25 0 0 0 130.00 0.02 0.50 0.50 0 0 0
October 17, 2025 54.35 55.30 55.30 0 0 0 135.00 0.02 0.50 0.50 0 2 0
October 17, 2025 49.35 50.35 50.35 0 0 0 140.00 0.11 0.50 0.50 0 2 0
October 17, 2025 44.40 45.40 45.40 0 0 0 145.00 0.16 0.60 0.60 0 0 0
October 17, 2025 39.60 40.45 40.45 0 0 0 150.00 0.30 0.70 0.70 0 0 0
October 17, 2025 34.70 35.60 35.60 0 1 0 155.00 0.48 0.85 0.85 0 1 0
October 17, 2025 29.95 30.80 30.80 0 0 0 160.00 0.75 1.00 1.00 0 0 0
October 17, 2025 25.30 26.15 26.15 0 1 0 165.00 1.10 1.40 1.40 0 4 0
October 17, 2025 20.20 21.70 21.70 0 1 0 170.00 1.60 1.90 1.90 0 4 0
October 17, 2025 16.20 17.45 17.45 0 2 0 175.00 2.35 2.85 2.85 0 2 0
October 17, 2025 12.35 13.70 13.70 0 4 0 180.00 3.50 4.10 4.10 0 0 0
October 17, 2025 9.25 10.05 10.05 0 0 0 185.00 5.20 5.80 5.80 0 0 0
October 17, 2025 6.50 7.35 7.35 0 1 0 190.00 7.15 8.15 8.15 0 0 0
October 17, 2025 4.35 5.00 5.00 0 0 0 195.00 9.95 11.05 11.05 0 0 0
October 17, 2025 2.65 3.25 3.25 0 21 0 200.00 13.20 14.50 14.50 0 0 0
October 17, 2025 1.50 1.90 1.90 0 0 0 205.00 17.10 18.40 18.40 0 0 0
October 17, 2025 0.75 1.20 1.20 0 0 0 210.00 21.80 22.95 22.95 0 0 0
November 21, 2025 49.50 50.40 50.40 0 0 0 140.00 0.41 0.90 0.90 0 2 0
November 21, 2025 44.55 45.50 45.50 0 0 0 145.00 0.60 1.05 1.05 0 0 0
November 21, 2025 39.65 40.65 40.65 0 0 0 150.00 0.80 1.30 1.30 0 0 0
November 21, 2025 34.75 35.90 35.90 0 1 0 155.00 1.15 1.65 1.65 0 20 0
November 21, 2025 30.05 31.25 31.25 0 0 0 160.00 1.60 2.10 2.10 0 11 0
November 21, 2025 25.75 26.85 26.85 0 3 0 165.00 2.25 2.75 2.75 0 0 0
November 21, 2025 21.60 22.60 22.60 0 1 0 170.00 3.10 3.60 3.60 0 1 0
November 21, 2025 17.45 18.50 18.50 0 0 0 175.00 4.25 4.80 4.80 0 0 0
November 21, 2025 14.05 14.95 14.95 0 36 0 180.00 5.70 6.50 6.50 0 0 0
November 21, 2025 10.85 11.85 11.85 0 30 0 185.00 7.60 8.45 8.45 0 0 0
November 21, 2025 8.10 9.00 9.00 0 0 0 190.00 9.95 10.85 10.85 0 100 0
November 21, 2025 5.80 6.75 6.75 0 0 0 195.00 12.70 13.65 13.65 0 0 0
November 21, 2025 4.10 4.90 4.90 0 20 0 200.00 15.85 17.00 17.00 0 0 0
November 21, 2025 2.70 3.50 3.50 0 0 0 205.00 19.10 20.55 20.55 0 0 0
November 21, 2025 1.70 2.35 2.35 0 0 0 210.00 23.60 24.60 24.60 0 0 0
December 19, 2025 89.15 90.35 90.35 0 0 0 100.00 0.02 0.49 0.49 0 46 0
December 19, 2025 69.20 70.35 70.35 0 0 0 120.00 0.11 0.60 0.60 0 28 0
December 19, 2025 59.40 60.40 60.40 0 2 0 130.00 0.60 0.75 0.75 0 18 0
December 19, 2025 49.30 50.55 50.55 0 4 0 140.00 0.60 1.05 1.05 0 27 0
December 19, 2025 39.80 40.85 40.85 0 25 0 150.00 1.10 1.55 1.55 0 33 0
December 19, 2025 30.50 31.70 31.70 0.05 70 1 160.00 1.95 2.40 2.40 0 2 0
December 19, 2025 25.75 27.45 27.45 0 0 0 165.00 2.65 3.15 3.15 0 0 0
December 19, 2025 21.80 23.30 23.30 0 56 0 170.00 3.45 4.20 4.20 0 0 0
December 19, 2025 17.90 19.35 19.35 0 1 0 175.00 4.75 5.50 5.50 0 0 0
December 19, 2025 14.30 15.85 15.85 0 121 0 180.00 6.10 7.10 7.10 0 1 0
December 19, 2025 11.40 12.70 12.70 0 1 0 185.00 8.10 9.10 9.10 0 0 0
December 19, 2025 8.85 9.90 9.90 0 39 0 190.00 10.40 11.45 11.45 0 1 0
December 19, 2025 6.55 7.60 7.60 0 40 0 195.00 13.20 14.50 14.50 0 40 0
December 19, 2025 4.80 5.70 5.70 0 174 0 200.00 16.05 17.70 17.70 0 0 0
December 19, 2025 3.30 4.10 4.10 0 0 0 205.00 19.55 21.25 21.25 0 0 0
December 19, 2025 2.25 2.95 2.95 0 0 0 210.00 23.35 25.15 25.15 0 0 0
December 19, 2025 0.85 1.25 1.25 0 20 0 220.00 31.75 33.90 33.90 0 0 0
March 20, 2026 89.05 90.40 90.40 0 0 0 100.00 0.06 0.60 0.60 0 10 0
March 20, 2026 69.20 70.45 70.45 0 1 0 120.00 0.50 0.95 0.95 0 0 0
March 20, 2026 59.30 60.45 60.45 0 0 0 130.00 0.75 1.30 1.30 0 7 0
March 20, 2026 49.35 50.80 50.80 0 30 0 140.00 1.40 1.85 1.85 0 23 0
March 20, 2026 39.90 41.45 41.45 0 0 0 150.00 2.10 2.70 2.70 0 1 0
March 20, 2026 31.45 32.65 32.65 0 47 0 160.00 3.50 4.10 4.10 0 1 0
March 20, 2026 23.45 25.35 25.35 0 40 0 170.00 5.65 6.50 6.50 0 2 0
March 20, 2026 16.85 18.25 18.25 0 40 0 180.00 8.85 9.85 9.85 0 0 0
March 20, 2026 11.20 12.65 12.65 0 2 0 190.00 13.25 14.55 14.55 0 12 0
March 20, 2026 7.10 8.15 8.15 0 0 0 200.00 19.00 20.35 20.35 0 0 0
March 20, 2026 4.20 5.00 5.00 0 1 0 210.00 25.90 27.30 27.30 0 0 0
March 20, 2026 2.20 2.95 2.95 0 183 0 220.00 34.00 35.35 35.35 0 0 0
June 19, 2026 49.60 51.45 51.45 0 0 0 140.00 2.10 2.80 2.80 0 3 0
June 19, 2026 32.25 34.05 34.05 0 4 0 160.00 5.00 5.95 5.95 0 2 0
June 19, 2026 24.75 26.75 26.75 0 0 0 170.00 7.50 8.60 8.60 0 0 0
June 19, 2026 18.55 19.90 19.90 0 1 0 180.00 10.95 12.25 12.25 0 0 0
June 19, 2026 13.15 14.55 14.55 0 4 0 190.00 15.60 16.95 16.95 0 0 0
June 19, 2026 9.20 10.15 10.15 0 26 0 200.00 21.20 22.65 22.65 -0.35 0 10
June 19, 2026 6.20 6.95 6.95 0 2 1 210.00 27.95 29.45 29.45 0 0 0
June 19, 2026 3.70 4.50 4.50 0 3 0 220.00 35.40 37.05 37.05 0 0 0