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  (127.94 USD/CAD)

Last update: November 27, 2021 at 5:48 a.m.   (Real-time)

  • Last price: 169.950
  • Net change: -4.280
  • Bid price: 169.750
  • Ask price: 170.130
  • 30-day historical volatility: 18.19%
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: 820
Volume: 23
Open interest: 484
Volume: 22
December 17, 2021 19.75 20.85 23.95 0 0 0 150.00 0.01 0.60 0.35 0 0 0
December 17, 2021 14.95 16.10 0 0 0 0 155.00 0.01 0.80 0 0 0 0
December 17, 2021 9.90 11.50 14.80 0 0 0 160.00 0.02 1.10 0.50 -0.20 9 6
December 17, 2021 5.65 7.35 9.25 0 1 0 165.00 0.45 2.00 1.30 0 21 0
December 17, 2021 2.40 4.05 4.45 0 5 0 170.00 2.05 3.85 2.15 0 26 0
December 17, 2021 0.40 1.95 2.95 0 6 0 175.00 5.10 6.85 4.10 0 30 5
December 17, 2021 0.02 1.00 0.75 0 23 0 180.00 9.45 11.00 7.90 0 32 0
December 17, 2021 0.05 0.50 0.80 0 58 0 185.00 14.55 15.65 13.40 0.90 15 3
December 17, 2021 0.01 0.45 0 0 23 0 190.00 19.35 20.45 17.25 0 3 0
December 17, 2021 0.01 0.45 0.35 0 45 0 195.00 24.30 25.45 22.20 0 5 0
December 17, 2021 0.01 0.45 0.40 0 55 0 200.00 29.30 30.50 27.15 0 0 0
December 17, 2021 0.01 0.45 0.35 0 17 0 205.00 34.30 35.50 32.10 0 0 0
December 17, 2021 0 0.45 0.30 0 20 0 210.00 39.30 40.45 37.10 0 0 0
December 17, 2021 0 0.40 0.30 0 4 0 220.00 49.35 50.45 47.10 0 0 0
December 17, 2021 0 0.40 0.30 0 0 0 240.00 69.35 70.45 67.10 0 0 0
January 21, 2022 20.20 21.60 24.40 0 0 0 150.00 0.15 1.25 0.65 0 0 0
January 21, 2022 15.70 17.20 0 0 0 0 155.00 0.60 1.70 0 0 0 0
January 21, 2022 11.55 13.00 15.15 0 1 0 160.00 1.40 2.50 1.35 0 12 0
January 21, 2022 7.95 9.10 11.05 0 0 0 165.00 2.75 3.80 2.25 0 7 0
January 21, 2022 4.90 6.15 7.60 0 15 0 170.00 4.60 5.75 3.50 -0.20 29 2
January 21, 2022 2.70 3.85 3.10 0 32 0 175.00 7.35 8.55 5.80 0 22 0
January 21, 2022 1.30 2.35 1.30 -1.70 131 1 180.00 10.85 12.10 8.80 0 7 0
January 21, 2022 0.45 1.55 1.55 0 6 0 185.00 14.80 16.40 13.05 0 30 0
January 21, 2022 0.03 1.05 0.75 0 39 0 190.00 19.35 20.85 17.70 0 13 0
January 21, 2022 0.01 0.80 0.85 0 4 0 195.00 24.25 25.75 22.50 0 0 0
January 21, 2022 0.01 0.65 0.70 0 0 0 200.00 29.15 30.80 27.35 0 10 0
January 21, 2022 0.01 0.60 0.50 0 0 0 205.00 34.10 35.65 32.15 0 0 0
January 21, 2022 0.01 0.55 0.50 0 30 0 210.00 39.10 40.60 37.20 0 0 0
January 21, 2022 0 0.55 0.45 0 0 0 220.00 49.10 50.60 47.10 0 0 0
February 18, 2022 20.55 22.25 25.35 0 2 0 150.00 1.20 2.50 1.75 0 5 0
February 18, 2022 16.55 17.90 0 0 0 0 155.00 2.10 3.35 0 0 0 0
February 18, 2022 12.60 14.10 15.45 0 2 0 160.00 3.35 4.65 2.75 0 14 0
February 18, 2022 9.40 10.55 12.40 0 0 0 165.00 5.00 6.35 4.40 0 11 0
February 18, 2022 6.50 7.70 9.10 0 4 0 170.00 7.20 8.50 6.30 0 0 0
February 18, 2022 4.20 5.50 5.10 -0.80 5 10 175.00 9.95 11.40 9.25 0.55 5 2
February 18, 2022 2.65 3.85 4.20 0 36 0 180.00 13.20 14.80 0 0 45 2
February 18, 2022 1.45 2.70 3.05 0 10 0 185.00 17.15 18.70 15.75 0 35 0
February 18, 2022 0.65 1.80 1.25 -0.10 15 10 190.00 21.30 23.35 19.65 0 0 0
February 18, 2022 0.15 1.45 1.45 0 12 0 195.00 25.60 27.65 24.15 0 0 0
February 18, 2022 0.02 1.15 1.05 0 32 0 200.00 30.55 32.25 28.80 0 1 0
February 18, 2022 0.02 0.95 0.80 0 4 0 205.00 35.35 37.20 33.65 0 0 0
February 18, 2022 0.01 0.80 0.70 0 2 0 210.00 40.25 42.10 38.55 0 10 0
February 18, 2022 0.10 0.75 0.60 0 14 0 215.00 45.15 47.05 43.40 0 0 0
February 18, 2022 0.01 0.70 0.55 0 0 0 220.00 50.15 52.00 48.30 0 0 0
March 18, 2022 20.75 22.70 25.25 0 0 0 150.00 1.60 3.10 2.05 0 2 0
March 18, 2022 16.95 18.60 0 0 0 0 155.00 2.65 4.10 0 0 0 0
March 18, 2022 13.35 15.00 16.90 0 0 0 160.00 4.05 5.55 3.90 0 6 0
March 18, 2022 10.15 11.60 13.25 0 0 0 165.00 5.85 7.40 5.45 0 0 0
March 18, 2022 7.35 8.85 10.15 0 4 0 170.00 8.10 9.70 7.40 0 4 0
March 18, 2022 5.40 6.60 7.55 0 4 0 175.00 10.85 12.55 9.80 0 7 0
March 18, 2022 3.35 4.90 5.90 0 30 0 180.00 14.20 15.85 12.70 0 0 0
March 18, 2022 2.10 3.60 3.95 0 0 0 185.00 17.95 19.60 16.15 0 0 0
March 18, 2022 1.15 2.65 2.10 0 60 0 190.00 21.95 23.70 20.50 0 5 0
March 18, 2022 0.55 2.00 1.20 0 6 0 195.00 25.95 28.35 24.60 0 0 0
March 18, 2022 0.25 1.60 1.50 0 4 0 200.00 30.55 32.85 29.00 0 0 0
March 18, 2022 0.02 1.30 1.15 0 1 0 205.00 35.60 37.60 33.60 0 0 0
March 18, 2022 0.02 1.10 0.95 0 0 0 210.00 40.05 42.35 38.75 0 0 0
March 18, 2022 0.01 0.90 0.70 0 0 0 220.00 49.85 52.15 48.55 0 0 0
March 18, 2022 0.01 0.75 0.50 0 10 0 240.00 69.25 72.45 68.05 0 0 0
April 14, 2022 21.45 23.40 25.65 0 0 0 150.00 2.15 3.80 2.55 0 0 0
April 14, 2022 17.55 19.35 0 0 0 0 155.00 3.30 4.95 0 0 0 0
April 14, 2022 13.95 15.90 17.75 0 0 0 160.00 4.80 6.45 4.65 0 0 0
April 14, 2022 10.90 12.70 14.05 0 0 0 165.00 6.70 8.40 6.25 0 0 0
April 14, 2022 8.15 9.95 11.05 0 0 0 170.00 9.00 10.70 8.25 0 0 0
April 14, 2022 5.95 7.70 8.55 0 0 0 175.00 11.70 13.50 10.70 0 3 0
April 14, 2022 4.15 5.90 6.45 0 0 0 180.00 14.90 16.60 13.50 0 0 0
April 14, 2022 2.80 4.50 4.75 0 0 0 185.00 18.50 20.30 16.75 0 0 0
April 14, 2022 1.80 3.40 3.55 0 0 0 190.00 22.45 24.50 20.45 0 0 0
April 14, 2022 1.00 2.65 2.60 0 0 0 195.00 26.80 28.85 25.10 0 0 0
April 14, 2022 0.45 2.10 1.25 0 1 0 200.00 31.25 33.10 29.45 0 0 0
April 14, 2022 0.02 1.45 1.20 0 0 0 210.00 40.50 42.65 38.75 0 1 0
May 20, 2022 21.85 23.90 26.25 0 0 0 150.00 3.20 5.05 3.65 0 0 0
May 20, 2022 18.10 20.10 0 0 0 0 155.00 4.55 6.40 0 0 0 0
May 20, 2022 14.90 16.65 18.60 0 0 0 160.00 6.25 8.15 6.20 0 0 0
May 20, 2022 11.65 13.60 15.20 0 0 0 165.00 8.30 10.25 8.10 0 0 0
May 20, 2022 9.05 10.95 12.20 0 0 0 170.00 10.75 12.70 10.20 0 0 0
May 20, 2022 6.85 8.75 9.70 0 0 0 175.00 13.60 15.55 12.70 0 0 0
May 20, 2022 5.30 6.90 7.65 0 0 0 180.00 16.80 18.80 15.65 0 0 0
May 20, 2022 3.55 5.45 5.90 0 0 0 185.00 20.40 22.25 18.90 0 0 0
May 20, 2022 2.45 4.30 4.60 0 0 0 190.00 24.20 26.45 22.45 0 0 0
May 20, 2022 1.55 3.40 3.55 0 0 0 195.00 28.30 30.45 27.05 0 0 0
May 20, 2022 0.95 2.70 2.70 0 0 0 200.00 32.65 34.75 31.20 0 0 0
June 17, 2022 30.30 32.55 35.70 0 0 0 140.00 1.40 2.55 2.55 0 15 0
June 17, 2022 21.90 24.25 26.00 0 3 0 150.00 3.35 5.35 4.00 0 0 0
June 17, 2022 15.10 16.85 19.15 0 0 0 160.00 6.40 8.45 6.85 0 7 0
June 17, 2022 9.20 11.25 13.00 0 0 0 170.00 11.00 13.00 10.90 0 0 0
June 17, 2022 5.20 7.20 8.45 0 0 0 180.00 17.00 19.10 0 0 3 2
June 17, 2022 2.60 4.55 5.20 0 3 0 190.00 24.30 26.50 23.05 0 2 0
June 17, 2022 1.00 2.95 3.20 0 0 0 200.00 32.60 34.90 31.65 0 0 0
June 17, 2022 0.15 2.05 2.05 0 0 0 210.00 41.65 44.05 40.60 0 0 0
June 17, 2022 0.02 1.55 1.45 0 0 0 220.00 51.25 53.55 50.00 0 0 0
June 17, 2022 0.01 1.10 1.05 0 0 0 240.00 70.95 73.65 69.50 0 0 0
September 16, 2022 30.15 33.60 35.10 -0.95 23 2 140.00 2.45 5.30 3.85 0 19 0
September 16, 2022 22.30 25.80 27.80 0 0 0 150.00 4.85 7.70 6.00 0 0 0
September 16, 2022 15.70 19.30 20.90 0 3 0 160.00 8.20 11.30 9.15 0 9 0
September 16, 2022 10.45 13.90 15.10 0 0 0 170.00 13.20 14.60 13.50 0 4 0
September 16, 2022 6.50 9.70 10.50 0 0 0 180.00 19.25 22.15 18.95 0 0 0
September 16, 2022 3.70 6.60 7.05 0 2 0 190.00 26.35 29.70 25.60 0 0 0
September 16, 2022 1.80 4.70 4.65 0 10 0 200.00 34.40 37.85 33.20 0 0 0
September 16, 2022 0.60 3.45 3.15 0 1 0 210.00 42.80 46.60 42.30 0 0 0
September 16, 2022 0.02 2.55 2.30 0 2 0 220.00 52.35 55.80 50.80 0 0 0
September 16, 2022 0.02 1.80 1.50 0 0 0 240.00 71.60 75.00 69.95 0 0 0