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: January 28, 2023 at 2:55 p.m.   (Real-time)

  • Last price: 161.890
  • Net change: 1.280
  • Bid price: 161.380
  • Ask price: 161.950
  • 30-day historical volatility: 18.41%
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: 4,242
Volume: 555
Open interest: 1,562
Volume: 40
February 17, 2023 41.25 42.80 42.80 0 5 0 120.00 0 0.49 0.49 0 1 0
February 17, 2023 36.20 37.80 37.80 0 0 0 125.00 0 0.35 0.35 0 2 0
February 17, 2023 31.25 32.80 32.80 0 1 0 130.00 0 0.39 0.39 0 3 0
February 17, 2023 26.25 27.80 27.80 0 0 0 135.00 0.01 0.46 0.46 0 3 0
February 17, 2023 21.20 22.80 22.80 0 22 0 140.00 0.20 0.50 0.50 0 44 0
February 17, 2023 16.25 17.70 17.70 0 2 0 145.00 0.21 0.70 0.70 0.10 122 20
February 17, 2023 11.20 12.70 12.70 0 28 1 150.00 0.75 1.20 1.20 0 54 0
February 17, 2023 7.00 7.75 7.75 0 32 1 155.00 1.70 2.20 2.20 0 20 0
February 17, 2023 3.90 4.45 4.45 0 1,046 0 160.00 3.35 3.90 3.90 0 23 0
February 17, 2023 1.90 2.05 2.05 0 869 48 165.00 5.95 6.70 6.70 0 166 0
February 17, 2023 0.60 1.05 1.05 0 13 0 170.00 9.65 10.75 10.75 0 0 0
February 17, 2023 0.04 0.50 0.50 0 9 0 175.00 14.15 15.75 15.75 0 0 0
February 17, 2023 0.01 0.37 0.37 0 7 0 180.00 19.10 20.65 20.65 0 0 0
February 17, 2023 0 0.49 0.49 0 3 0 185.00 24.15 25.75 25.75 0 0 0
February 17, 2023 0 0.49 0.49 0 5 0 190.00 29.10 30.75 30.75 0 0 0
March 17, 2023 41.40 42.50 42.50 0 10 0 120.00 0.01 0.42 0.42 0 210 0
March 17, 2023 36.20 37.50 37.50 0 0 0 125.00 0.01 0.47 0.47 0 0 0
March 17, 2023 31.20 32.50 32.50 0 0 0 130.00 0.02 0.50 0.50 0 1 0
March 17, 2023 26.20 27.50 27.50 0 0 0 135.00 0.13 0.50 0.50 0 1 0
March 17, 2023 21.45 22.50 22.50 0 0 0 140.00 0.50 0.70 0.70 -0.10 217 20
March 17, 2023 16.30 17.50 17.50 0 0 0 145.00 0.65 1.10 1.10 0 34 0
March 17, 2023 11.95 13.15 13.15 0 23 0 150.00 1.30 1.80 1.80 0 12 0
March 17, 2023 8.55 9.35 9.35 0 16 0 155.00 2.50 3.15 3.15 0 86 0
March 17, 2023 5.40 6.05 6.05 0 13 1 160.00 4.30 5.00 5.00 0 21 0
March 17, 2023 2.90 3.50 3.50 0 429 0 165.00 6.80 7.65 7.65 0 0 0
March 17, 2023 1.40 1.90 1.90 0 28 0 170.00 10.15 11.20 11.20 0 106 0
March 17, 2023 0.50 1.00 1.00 0 12 0 175.00 14.55 15.65 15.65 0 0 0
March 17, 2023 0.03 0.50 0.50 0 4 0 180.00 19.45 20.45 20.45 0 50 0
March 17, 2023 0.01 0.50 0.50 0 319 0 190.00 29.45 30.55 30.55 0 0 0
March 17, 2023 0 0.44 0.44 0 302 0 200.00 39.10 40.20 40.10 0 0 0
March 17, 2023 0 0.43 0.43 0 15 0 210.00 49.10 50.20 50.10 0 0 0
March 17, 2023 0 0.43 0.43 0 13 0 220.00 59.10 60.20 60.10 0 0 0
April 21, 2023 41.20 42.60 42.60 0 1 0 120.00 0.01 0.50 0.50 0 43 0
April 21, 2023 36.25 37.40 37.40 0 0 0 125.00 0.01 0.49 0.49 0 0 0
April 21, 2023 31.40 32.60 32.60 0 0 0 130.00 0.06 0.50 0.50 0 12 0
April 21, 2023 26.65 27.90 27.90 0 0 0 135.00 0.23 0.70 0.70 0 30 0
April 21, 2023 22.20 23.35 23.35 0 100 0 140.00 0.55 0.95 0.95 0 13 0
April 21, 2023 17.20 18.80 18.80 0 1 0 145.00 1.10 1.55 1.55 0 10 0
April 21, 2023 13.20 14.60 14.60 0 1 1 150.00 2.00 2.45 2.45 0 3 0
April 21, 2023 9.80 10.75 10.75 0 121 0 155.00 3.30 3.95 3.95 0 0 0
April 21, 2023 6.60 7.65 7.65 0 28 0 160.00 5.10 5.75 5.75 0 10 0
April 21, 2023 4.30 4.95 4.95 0 17 0 165.00 7.50 8.30 8.30 0 0 0
April 21, 2023 2.40 3.15 3.15 0 15 0 170.00 10.45 11.60 11.60 0 55 0
April 21, 2023 1.30 1.75 1.75 0 2 0 175.00 14.45 15.80 15.80 0 0 0
April 21, 2023 0.50 0.95 0.95 0 30 0 180.00 19.05 20.35 20.35 0 0 0
May 19, 2023 41.00 42.50 42.50 0 0 0 120.00 0.09 0.50 0.50 0 0 0
May 19, 2023 36.00 37.50 37.50 0 0 0 125.00 0.25 0.60 0.60 0 0 0
May 19, 2023 31.25 32.75 32.75 0 0 0 130.00 0.45 0.90 0.90 0 3 0
May 19, 2023 26.55 28.05 28.05 0 0 0 135.00 0.80 1.25 1.25 0 0 0
May 19, 2023 22.20 23.55 23.55 0 0 0 140.00 1.40 1.85 1.85 0 0 0
May 19, 2023 17.90 19.30 19.30 0 0 0 145.00 2.20 2.85 2.85 0 0 0
May 19, 2023 13.95 15.35 15.35 0 1 0 150.00 3.40 3.90 3.90 0 0 0
May 19, 2023 10.50 11.60 11.60 0 0 0 155.00 5.00 5.45 5.45 0 0 0
May 19, 2023 7.70 8.55 8.55 0 14 0 160.00 6.90 7.60 7.60 0 0 0
May 19, 2023 5.30 6.05 6.05 0 2 0 165.00 9.50 10.25 10.20 0 0 0
May 19, 2023 3.60 4.20 4.20 0 8 0 170.00 12.25 13.45 13.45 0 1 0
May 19, 2023 2.20 2.85 2.85 -0.30 5 1 175.00 15.95 17.20 17.20 0 0 0
May 19, 2023 0.95 1.25 1.25 -0.20 7 2 180.00 20.05 21.40 21.30 0 0 0
June 16, 2023 41.05 42.55 42.55 0 1 0 120.00 0.10 0.60 0.60 0 2 0
June 16, 2023 36.10 37.70 37.70 0 0 0 125.00 0.30 0.80 0.80 0 0 0
June 16, 2023 31.50 33.00 33.00 0 0 0 130.00 0.60 1.05 1.05 0 5 0
June 16, 2023 26.90 28.40 28.40 0 0 0 135.00 1.00 1.45 1.45 0 0 0
June 16, 2023 22.00 23.95 23.95 0 2 0 140.00 1.70 2.15 2.15 0 17 0
June 16, 2023 18.40 19.90 19.90 0 0 0 145.00 2.60 3.25 3.25 0 0 0
June 16, 2023 14.60 16.05 16.05 0 8 0 150.00 3.80 4.55 4.55 0 13 0
June 16, 2023 11.25 12.45 12.45 0 0 0 155.00 5.40 6.35 6.35 0 5 0
June 16, 2023 8.50 9.40 9.40 0 542 0 160.00 7.40 8.40 8.40 0 32 0
June 16, 2023 6.10 7.00 7.00 0 2 0 165.00 10.00 11.00 11.00 0 0 0
June 16, 2023 4.30 5.05 5.05 0 2 0 170.00 12.70 14.10 14.10 0 10 0
June 16, 2023 2.80 3.55 3.55 0 0 0 175.00 16.20 17.90 17.90 0 0 0
June 16, 2023 1.80 2.25 2.25 0 11 0 180.00 20.15 21.75 21.75 0 0 0
June 16, 2023 0.50 0.95 0.95 0 13 0 190.00 29.10 31.30 31.30 0 10 0
June 16, 2023 0.01 0.49 0.49 0 7 0 200.00 38.90 40.40 40.40 0 0 0
July 21, 2023 31.85 33.40 33.40 0 0 0 130.00 0.80 1.30 1.30 0 0 0
July 21, 2023 22.75 24.70 24.70 0 0 0 140.00 2.10 2.85 2.85 0 0 0
July 21, 2023 19.30 20.80 20.80 0 0 0 145.00 3.00 3.75 3.75 0 0 0
July 21, 2023 15.55 17.10 17.10 0 0 0 150.00 4.30 5.05 5.05 0 0 0
July 21, 2023 12.25 13.65 13.65 0 0 0 155.00 5.80 7.00 7.00 0 0 0
July 21, 2023 9.50 10.70 10.70 0 0 0 160.00 8.00 9.10 9.10 0 0 0
July 21, 2023 7.10 8.15 8.15 0 0 0 165.00 10.20 11.65 11.65 0 0 0
July 21, 2023 5.10 6.20 6.20 0 0 0 170.00 13.20 14.55 14.55 0 0 0
July 21, 2023 3.60 4.35 4.35 0 0 0 175.00 16.50 18.15 18.15 0 0 0
July 21, 2023 2.30 3.05 3.05 0 0 0 180.00 20.15 22.00 22.00 0 0 0
September 15, 2023 61.05 62.75 62.75 0 0 0 100.00 0.01 0.50 0.50 0 0 0
September 15, 2023 41.05 43.00 43.00 0 12 0 120.00 0.60 1.10 1.10 0 37 0
September 15, 2023 32.05 33.90 33.90 0 0 0 130.00 1.60 2.05 2.05 0 32 0
September 15, 2023 23.70 25.60 25.60 0 5 0 140.00 3.20 3.95 3.95 0 7 0
September 15, 2023 16.60 18.25 18.25 0 6 0 150.00 5.70 6.85 6.85 0 2 0
September 15, 2023 10.65 12.15 12.15 0 10 0 160.00 9.75 10.85 10.85 0 0 0
September 15, 2023 6.50 7.65 7.65 0 2 0 170.00 15.10 16.50 16.50 0 0 0
September 15, 2023 3.60 4.35 4.35 0 11 0 180.00 22.10 23.60 23.60 0 0 0
September 15, 2023 0.70 1.20 1.20 0 15 0 200.00 39.15 41.15 41.15 0 0 0
December 15, 2023 60.90 62.85 62.85 0 1 0 100.00 0.10 0.60 0.60 0 2 0
December 15, 2023 41.40 43.45 43.45 0 0 0 120.00 1.40 1.90 1.90 0 6 0
December 15, 2023 32.75 34.75 34.75 0 1 0 130.00 2.75 3.25 3.25 0 3 0
December 15, 2023 25.00 26.90 26.90 0 5 0 140.00 4.70 5.45 5.45 0 17 0
December 15, 2023 18.30 19.80 19.80 0 0 0 150.00 7.60 8.75 8.75 0 6 0
December 15, 2023 12.70 14.20 14.20 0 5 0 160.00 11.60 13.10 13.10 0 0 0
December 15, 2023 8.60 9.65 9.65 0 0 0 170.00 16.90 18.50 18.50 0 0 0
December 15, 2023 5.30 6.35 6.35 0.20 2 500 180.00 23.45 25.20 25.20 0 0 0
December 15, 2023 1.70 2.20 2.20 0 0 0 200.00 39.75 41.90 41.90 0 0 0