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

Trading Hours and Stages

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

CNR – Canadian National Railway Company

Last update: April 18, 2024 at 3:42 p.m.   (Real-time)

  • Last price: 174.510
  • Net change: -0.420
  • Bid price: 174.500
  • Ask price: 174.540
  • 30-day historical volatility: 15.07%
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: 10,882
Volume: 284
Open interest: 5,429
Volume: 181
April 26, 2024 (Weekly) 9.15 9.55 10.00 0 5 0 166.00 0.59 0.71 0.68 0 0 0
April 26, 2024 (Weekly) 7.40 7.80 8.25 0 0 0 168.00 0.84 0.95 0.90 0 12 0
April 26, 2024 (Weekly) 5.80 6.15 6.60 0 0 0 170.00 1.20 1.29 1.26 0 31 0
April 26, 2024 (Weekly) 4.30 4.55 4.90 0 0 0 172.00 1.70 1.80 1.76 0 12 0
April 26, 2024 (Weekly) 3.05 3.25 3.60 0 0 0 174.00 2.40 2.56 2.42 0 23 0
April 26, 2024 (Weekly) 2.04 2.16 2.50 0 16 0 176.00 3.30 3.55 3.35 0 20 0
April 26, 2024 (Weekly) 1.26 1.37 1.64 0 531 0 178.00 0 0 0 0 0 0
April 26, 2024 (Weekly) 0.70 0.81 1.00 0 13 0 180.00 5.90 6.30 6.00 0 0 0
April 26, 2024 (Weekly) 0.34 0.46 0.58 0 100 0 182.00 7.55 7.95 7.60 0 0 0
April 26, 2024 (Weekly) 0 0 0 0 0 0 184.00 9.20 9.85 9.45 0 0 0
April 26, 2024 (Weekly) 0.04 0.22 0.24 0 1,120 0 186.00 11.15 11.70 11.35 0 0 0
April 26, 2024 (Weekly) 0 0.12 0.17 0 10 0 188.00 13.10 13.70 13.25 0 0 0
May 3, 2024 (Weekly) 9.40 10.05 10.45 0 0 0 166.00 0.76 0.93 0.87 0 0 0
May 3, 2024 (Weekly) 7.75 8.30 8.80 0 0 0 168.00 1.05 1.20 1.21 0 3 0
May 3, 2024 (Weekly) 6.15 6.65 7.15 0 0 0 170.00 1.44 1.69 1.57 0 2 0
May 3, 2024 (Weekly) 4.70 5.05 5.45 0 0 0 172.00 1.98 2.21 2.07 0 2 0
May 3, 2024 (Weekly) 3.45 3.75 4.20 0 0 0 174.00 2.67 2.93 2.78 0 6 0
May 3, 2024 (Weekly) 2.44 2.69 3.05 0 0 0 176.00 3.60 3.90 3.75 0 0 0
May 3, 2024 (Weekly) 1.62 1.87 2.12 0 0 0 178.00 4.75 5.15 4.85 0 0 0
May 3, 2024 (Weekly) 0.99 1.22 1.42 0 0 0 180.00 6.05 6.60 6.35 0 0 0
May 3, 2024 (Weekly) 0.55 0.75 0.94 0 1 0 182.00 7.60 8.10 7.85 0 0 0
May 3, 2024 (Weekly) 0.27 0.46 0.59 0 6 0 184.00 9.25 9.90 9.55 0 0 0
May 3, 2024 (Weekly) 0.16 0.28 0.36 0 7 0 186.00 11.15 11.75 11.35 0 0 0
May 3, 2024 (Weekly) 0.04 0.21 0.24 0 0 0 188.00 13.15 13.70 13.25 0 0 0
May 10, 2024 (Weekly) 9.80 10.35 0 0 0 0 166.00 0.91 1.16 0 0 0 0
May 10, 2024 (Weekly) 8.10 8.60 9.10 0 0 0 168.00 1.23 1.49 1.45 0 0 0
May 10, 2024 (Weekly) 6.55 7.00 7.45 0 0 0 170.00 1.65 1.92 1.79 0 0 0
May 10, 2024 (Weekly) 5.10 5.50 5.95 0 0 0 172.00 2.20 2.49 2.40 0 0 0
May 10, 2024 (Weekly) 3.85 4.25 4.65 0 0 0 174.00 2.91 3.25 3.10 0 0 0
May 10, 2024 (Weekly) 2.81 3.15 3.50 0 0 0 176.00 3.80 4.15 4.05 0 0 0
May 10, 2024 (Weekly) 1.95 2.24 2.52 0 0 0 178.00 4.95 5.30 5.15 0 0 0
May 10, 2024 (Weekly) 1.28 1.54 1.37 -0.40 0 1 180.00 6.25 6.65 6.45 0 0 0
May 10, 2024 (Weekly) 0.78 1.02 1.21 0 0 0 182.00 7.75 8.15 7.95 0 0 0
May 10, 2024 (Weekly) 0.43 0.66 0.80 0 0 0 184.00 9.45 9.95 9.55 0 0 0
May 10, 2024 (Weekly) 0.22 0.41 0.52 0 0 0 186.00 11.15 11.80 11.40 0 0 0
May 10, 2024 (Weekly) 0.13 0.26 0.33 0 0 0 188.00 13.15 13.70 13.30 0 0 0
April 19, 2024 49.25 49.80 50.35 0 0 0 125.00 0 0.06 0.06 0 22 0
April 19, 2024 44.25 44.80 45.35 0 0 0 130.00 0 0.09 0.05 0 2 0
April 19, 2024 39.25 39.80 40.35 0 0 0 135.00 0 0.06 0.06 0 11 0
April 19, 2024 34.30 34.80 35.30 0 0 0 140.00 0 0.09 0.05 0 11 0
April 19, 2024 29.30 29.80 30.30 0 1 0 145.00 0 0.06 0.06 0 23 0
April 19, 2024 24.30 24.85 25.30 0 30 0 150.00 0 0.09 0.05 0 81 0
April 19, 2024 19.30 19.80 20.30 0 16 0 155.00 0 0.09 0.05 0 64 0
April 19, 2024 14.30 14.80 15.30 0 25 0 160.00 0 0.10 0.06 0 70 0
April 19, 2024 9.30 9.75 10.25 0 102 0 165.00 0 0.05 0.08 0 229 0
April 19, 2024 4.35 4.75 4.75 -0.60 244 4 170.00 0 0.09 0.11 0 622 0
April 19, 2024 0.32 0.41 0.45 -0.49 555 103 175.00 0.74 0.89 0.39 -0.51 879 100
April 19, 2024 0 0.07 0.04 0 2,237 0 180.00 5.30 5.70 5.25 0 143 0
April 19, 2024 0 0.10 0.06 0 223 0 185.00 10.25 10.70 10.25 0 0 0
April 19, 2024 0 0.09 0.06 0 1 0 190.00 15.25 15.70 15.25 0 0 0
April 19, 2024 0 0.09 0.05 0 0 0 195.00 20.25 20.70 20.25 0 0 0
April 19, 2024 0 0.09 0.05 0 0 0 200.00 25.25 25.70 25.25 0 0 0
May 17, 2024 39.25 40.90 41.15 0 0 0 135.00 0 0.12 0.07 0 10 0
May 17, 2024 34.90 35.55 36.00 0 0 0 140.00 0 0.15 0.14 0 3 0
May 17, 2024 29.95 30.60 31.05 0 0 0 145.00 0.02 0.19 0.24 0 24 0
May 17, 2024 25.10 25.70 26.15 0 0 0 150.00 0.10 0.25 0.25 0 68 0
May 17, 2024 20.25 20.85 21.30 0 0 0 155.00 0.24 0.36 0.35 0 65 0
May 17, 2024 15.55 15.95 15.90 -0.70 33 18 160.00 0.50 0.64 0.62 0 79 0
May 17, 2024 11.05 11.45 11.95 0 85 0 165.00 0.99 1.14 1.10 0 181 0
May 17, 2024 7.00 7.35 7.80 0 87 0 170.00 1.91 2.08 1.90 -0.09 92 5
May 17, 2024 3.75 4.00 4.35 0 88 0 175.00 3.65 3.90 3.70 0 19 0
May 17, 2024 1.65 1.82 1.70 -0.34 405 75 180.00 6.55 6.80 6.65 0.05 59 5
May 17, 2024 0.52 0.67 0.60 -0.18 161 38 185.00 10.50 10.95 10.55 0 62 0
May 17, 2024 0.10 0.25 0.26 0 142 0 190.00 15.15 15.70 15.25 0 0 0
May 17, 2024 0.01 0.11 0.16 0 11 0 195.00 20.15 20.70 20.25 0 0 0
May 17, 2024 0 0.11 0.07 0 0 0 200.00 25.15 25.70 25.25 0 0 0
June 21, 2024 74.80 75.55 76.00 0 4 0 100.00 0 0.40 0.15 0 10 0
June 21, 2024 54.85 55.65 56.40 0 1 0 120.00 0 0.39 0.41 0 66 0
June 21, 2024 44.95 45.80 46.30 0 0 0 130.00 0.01 0.31 0.32 0 28 0
June 21, 2024 35.15 35.85 36.25 0 31 0 140.00 0.09 0.25 0.24 0 223 0
June 21, 2024 30.30 31.00 31.40 0 0 0 145.00 0.18 0.32 0.32 0 0 0
June 21, 2024 25.45 26.20 26.60 0 70 0 150.00 0.36 0.51 0.50 0 199 0
June 21, 2024 20.75 21.45 21.85 0 0 0 155.00 0.63 0.80 0.78 0 44 0
June 21, 2024 16.20 16.60 16.50 -0.60 114 16 160.00 1.08 1.27 1.24 0 38 0
June 21, 2024 11.95 12.30 12.75 0 7 0 165.00 1.80 2.01 1.90 -0.05 28 12
June 21, 2024 8.10 8.45 8.85 0 152 0 170.00 3.00 3.25 3.10 -0.05 52 8
June 21, 2024 5.05 5.30 5.95 0.30 98 8 175.00 4.90 5.15 4.90 -0.10 70 28
June 21, 2024 2.79 3.00 3.25 0 146 0 180.00 7.65 8.00 7.55 -0.15 12 8
June 21, 2024 1.32 1.53 1.51 -0.18 204 16 185.00 11.20 11.65 11.30 0 12 0
June 21, 2024 0.50 0.69 0.79 0 57 0 190.00 14.90 16.15 15.65 0 0 0
June 21, 2024 0.16 0.30 0.35 0 0 0 195.00 19.65 20.95 20.50 0 0 0
June 21, 2024 0.02 0.24 0.24 0 0 0 200.00 24.65 25.95 25.50 0 1 0
July 19, 2024 30.65 31.40 31.95 0 0 0 145.00 0.33 0.48 0.50 0 2 0
July 19, 2024 25.95 26.70 27.25 0 0 0 150.00 0.56 0.73 0.74 0 0 0
July 19, 2024 21.45 21.90 22.40 0 0 0 155.00 0.94 1.13 1.12 0 0 0
July 19, 2024 17.05 17.50 17.95 0 0 0 160.00 1.50 1.69 1.66 0 53 0
July 19, 2024 12.95 13.35 13.80 0 16 0 165.00 2.29 2.53 2.46 0 31 0
July 19, 2024 9.25 9.55 9.95 0 13 0 170.00 3.55 3.85 3.75 0 17 0
July 19, 2024 6.15 6.45 6.80 0 164 0 175.00 5.50 5.75 5.60 0 130 0
July 19, 2024 3.75 4.05 4.30 0 53 0 180.00 8.15 8.50 8.25 0 164 0
July 19, 2024 2.10 2.34 2.52 0 67 0 185.00 11.60 12.00 11.70 0 30 0
July 19, 2024 1.03 1.24 1.37 0 65 0 190.00 15.70 16.15 15.75 0 3 0
July 19, 2024 0.41 0.62 0.68 0 0 0 195.00 20.05 20.90 20.50 0 0 0
July 19, 2024 0.14 0.30 0.34 0 0 0 200.00 25.05 25.80 25.35 0 0 0
August 16, 2024 26.80 27.75 28.05 0 0 0 150.00 0.91 1.13 1.14 0 2 0
August 16, 2024 22.45 22.95 23.45 0 0 0 155.00 1.39 1.66 1.61 0 10 0
August 16, 2024 18.25 18.70 19.15 0 0 0 160.00 2.08 2.35 2.28 0 60 0
August 16, 2024 14.30 14.75 15.15 0 4 0 165.00 3.05 3.35 3.25 0 0 0
August 16, 2024 10.75 11.10 11.45 0 32 0 170.00 4.45 4.75 4.60 0 0 0
August 16, 2024 7.70 7.95 8.30 0 116 0 175.00 6.45 6.70 6.50 0 20 0
August 16, 2024 5.25 5.50 5.75 0 65 0 180.00 9.00 9.30 9.05 0 50 0
August 16, 2024 3.35 3.60 3.75 0 90 0 185.00 12.25 12.60 12.30 0 15 0
August 16, 2024 1.96 2.17 2.30 0 43 0 190.00 16.10 16.55 16.15 0 0 0
August 16, 2024 1.04 1.26 1.34 0 10 0 195.00 20.15 21.10 20.70 0 0 0
August 16, 2024 0.50 0.74 0.81 0 0 0 200.00 25.00 25.85 25.40 0 0 0
September 20, 2024 74.95 76.65 77.00 0 0 0 100.00 0 0.12 0.07 0 47 0
September 20, 2024 55.55 57.20 57.55 0 10 0 120.00 0.08 0.25 0.25 0 57 0
September 20, 2024 45.85 47.55 47.90 0 10 0 130.00 0.23 0.42 0.31 0 85 0
September 20, 2024 36.00 38.00 38.35 0 12 0 140.00 0.58 0.79 0.79 0 24 0
September 20, 2024 27.35 27.85 28.35 0 21 0 150.00 1.26 1.55 1.52 0 31 0
September 20, 2024 22.95 23.50 23.95 0 0 0 155.00 1.82 2.13 2.08 0 10 0
September 20, 2024 18.80 19.30 19.75 0 23 0 160.00 2.61 2.92 2.87 0 27 0
September 20, 2024 15.00 15.45 15.85 0 0 0 165.00 3.70 4.05 3.95 0 9 0
September 20, 2024 11.50 11.90 12.30 0 45 0 170.00 5.20 5.50 5.40 0 12 0
September 20, 2024 8.55 8.80 9.25 0 20 0 175.00 7.15 7.50 7.30 0 20 0
September 20, 2024 6.05 6.40 6.45 -0.20 75 1 180.00 9.70 10.00 9.80 0 3 0
September 20, 2024 4.05 4.40 4.60 0 10 0 185.00 12.80 13.15 12.90 0 1 0
September 20, 2024 2.57 2.87 3.05 0 16 0 190.00 16.45 16.95 16.60 0 10 0
September 20, 2024 1.50 1.81 1.96 0 3 0 195.00 20.65 21.15 20.75 0 0 0
September 20, 2024 0.82 1.10 1.17 0 42 0 200.00 24.45 26.35 25.85 0 0 0
September 20, 2024 0.01 0.17 0.15 0 0 0 220.00 44.45 46.55 45.80 0 0 0
October 18, 2024 23.65 24.15 24.65 0 0 0 155.00 2.13 2.45 2.43 0 0 0
October 18, 2024 19.60 20.10 20.55 0 0 0 160.00 2.97 3.30 3.25 0 0 0
October 18, 2024 15.80 16.30 16.70 0 0 0 165.00 4.10 4.45 4.40 0 0 0
October 18, 2024 12.40 12.80 13.20 0 0 0 170.00 5.65 6.00 5.90 0 0 0
October 18, 2024 9.45 9.80 10.15 0 0 0 175.00 7.65 8.00 7.80 0 0 0
October 18, 2024 6.90 7.25 7.50 0 0 0 180.00 10.10 10.50 9.60 -0.65 20 10
October 18, 2024 4.85 5.20 5.40 0 0 0 185.00 13.15 13.55 13.30 0 0 0
October 18, 2024 3.25 3.55 3.75 0 0 0 190.00 16.70 17.20 16.90 0 0 0
October 18, 2024 2.04 2.35 2.48 0 0 0 195.00 20.80 21.30 20.95 0 0 0
December 20, 2024 56.20 58.25 58.55 0 0 0 120.00 0.23 0.58 0.59 0 16 0
December 20, 2024 37.60 39.65 39.95 0 0 0 140.00 1.11 1.48 1.44 0 16 0
December 20, 2024 28.85 30.05 30.45 0 0 0 150.00 2.02 2.53 2.48 0 77 0
December 20, 2024 20.75 21.75 22.15 0 2 0 160.00 3.70 4.25 3.70 -0.45 32 2
December 20, 2024 13.85 14.55 14.90 0 59 0 170.00 6.40 7.15 6.40 -0.60 18 2
December 20, 2024 8.35 9.00 9.20 0 168 0 180.00 10.80 11.60 11.35 0 71 0
December 20, 2024 4.60 5.00 5.15 0 90 0 190.00 17.10 18.05 17.65 0 4 0
December 20, 2024 2.10 2.52 2.62 0 67 0 200.00 25.15 26.45 26.05 0 0 0
December 20, 2024 0.20 0.53 0.57 0 0 0 220.00 44.15 46.20 45.80 0 0 0
January 17, 2025 74.10 78.10 77.70 0 11 0 100.00 0.01 0.39 0.35 0 76 0
January 17, 2025 54.90 59.00 58.15 0 12 0 120.00 0.18 0.59 0.59 0 52 0
January 17, 2025 37.25 39.25 38.50 -1.15 123 2 140.00 1.10 1.59 1.35 0 120 0
January 17, 2025 28.90 30.35 30.75 0 16 0 150.00 2.11 2.69 2.60 0 23 0
January 17, 2025 20.40 22.55 23.35 0.50 127 2 160.00 3.80 4.55 4.30 0 55 0
January 17, 2025 9.00 9.80 10.00 0 767 0 180.00 10.90 12.20 12.00 0 101 0
January 17, 2025 2.30 2.99 3.10 0 712 0 200.00 24.15 26.30 25.85 0 2 0
January 17, 2025 0.30 0.78 0.69 0 92 0 220.00 43.95 45.85 45.45 0 0 0
March 21, 2025 38.10 40.10 40.45 0 0 0 140.00 1.50 1.99 1.99 0 10 0
March 21, 2025 29.30 31.70 32.10 0 1 0 150.00 2.63 3.40 3.00 -0.30 0 1
March 21, 2025 22.20 23.80 24.20 0 0 0 160.00 4.50 5.20 5.20 0 0 0
March 21, 2025 15.60 16.80 17.20 0 0 0 170.00 7.30 8.40 8.30 0 0 0
March 21, 2025 10.05 11.20 11.55 0 33 0 180.00 11.50 12.75 12.60 0 0 0
March 21, 2025 5.90 7.05 7.25 0 33 0 190.00 17.80 18.90 18.55 0 0 0
March 21, 2025 3.30 4.00 4.10 0 0 0 200.00 25.50 26.80 26.25 0 0 0
March 21, 2025 0.60 1.09 1.10 0 0 0 220.00 43.60 45.95 45.45 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.