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

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 7, 2025 at 12:21 p.m.   (Real-time)

  • Last price: 133.740
  • Net change: -3.630
  • Bid price: 133.670
  • Ask price: 133.800
  • 30-day historical volatility: 24.83%
CallsPuts
Bid priceAsk priceLast priceNet changeOpen int.Vol.StrikeBid priceAsk priceLast priceNet changeOpen int.Vol.
Open interest: 8,472
Volume: 108
Open interest: 4,726
Volume: 146
April 11, 2025 (Weekly)
5.45 6.55 8.45 0 0 0 130.00 1.90 2.40 2.00 1.35 5 30
4.30 4.85 6.85 0 0 0 132.00 2.40 3.05 1.20 0 5 0
3.05 3.80 3.35 -1.90 0 45 134.00 3.25 3.85 1.69 0 40 0
2.10 2.89 2.50 -1.25 0 5 136.00 4.25 5.00 2.31 0 13 0
1.40 1.90 1.40 -1.16 10 10 138.00 5.25 6.35 3.20 0 13 0
0.08 1.70 1.67 0 518 0 140.00 6.60 7.75 4.30 0 6 0
0.30 0.80 0.45 -0.57 28 16 142.00 8.20 9.40 10.15 4.25 13 1
0.11 0.49 0.58 0 60 0 144.00 10.00 11.20 7.45 0 0 0
0 0.49 0.50 0 93 0 146.00 11.65 13.05 9.20 0 0 0
0 0.49 0.39 0 12 0 148.00 13.45 14.95 11.05 0 0 0
0 0.49 0.30 0 20 0 150.00 15.55 16.95 13.05 0 0 0
0 0.49 0.29 0 0 0 152.00 17.55 18.95 15.05 0 0 0
0 0.49 0.29 0 0 0 154.00 19.55 20.95 17.05 0 0 0
April 17, 2025
13.95 15.30 18.05 0 1 0 120.00 0.60 1.00 0.53 0 10 0
9.70 10.90 13.30 0 0 0 125.00 1.30 1.80 1.60 0.82 82 54
6.05 7.15 8.95 0 2 0 130.00 2.31 3.10 3.10 1.94 94 23
3.35 4.10 4.95 0 30 0 135.00 4.45 5.20 2.40 0 112 0
1.30 1.80 2.21 0 43 0 140.00 7.10 8.30 4.75 0 784 0
0.10 1.21 0.15 -0.62 266 1 145.00 11.05 12.45 8.50 0 132 0
0 0.49 0.44 0 1,510 0 150.00 15.55 17.05 13.05 0 70 0
0 0.35 0.28 0 150 0 155.00 20.50 21.95 18.05 0 42 0
0 0.49 0.29 0 100 0 160.00 25.15 27.20 23.05 0 44 0
0 0.49 0.29 0 71 0 165.00 30.15 32.05 28.05 0 0 0
0 0.49 0.29 0 34 0 170.00 35.15 37.05 33.05 0 0 0
0 0.01 0.01 0 54 0 175.00 40.15 42.05 38.05 0 0 0
0 0.49 0.29 0 0 0 180.00 45.15 47.05 43.75 0 0 0
April 25, 2025 (Weekly)
6.55 7.70 9.45 0 13 0 130.00 2.71 3.50 1.82 0 10 0
5.25 6.35 7.95 0 0 0 132.00 3.45 4.15 2.32 0 4 0
4.30 5.05 6.50 0 0 0 134.00 4.25 4.95 2.82 0 4 0
3.20 3.85 5.10 0 0 0 136.00 5.25 6.35 3.40 0 0 0
2.40 3.20 4.00 0 0 0 138.00 6.35 7.50 4.65 0 38 0
0.83 2.30 3.00 0 1 0 140.00 6.85 9.25 5.30 0 4 0
0.39 1.70 2.40 0 286 0 142.00 8.80 10.00 6.65 0 2 0
0.70 1.20 1.74 0 149 0 144.00 10.30 11.90 8.00 0 0 0
0.31 0.80 0.90 0 14 0 146.00 11.95 13.55 9.50 0 0 0
0.11 0.60 0.60 0 4 0 148.00 13.85 15.25 11.55 0 0 0
0.15 0.49 0.50 0 2 0 150.00 15.65 17.05 13.35 0 0 0
0.01 0.49 0.50 0 1 0 152.00 17.55 19.05 15.25 0 0 0
0 0.49 0.44 0 0 0 154.00 19.55 20.95 17.25 0 0 0
May 2, 2025 (Weekly)
7.10 8.30 10.20 0 0 0 130.00 3.30 4.10 2.20 0 20 0
5.70 6.85 8.65 0 0 0 132.00 4.00 4.75 2.84 0 2 0
4.90 5.70 7.30 0 0 0 134.00 4.80 5.55 3.40 0 0 0
3.80 4.55 6.00 0 0 0 136.00 5.60 6.75 4.30 0 0 0
2.90 3.70 4.90 0 0 0 138.00 6.80 8.00 5.25 0 0 0
2.10 2.90 3.90 0 0 0 140.00 7.45 9.70 6.30 0 2 0
1.70 2.20 3.05 0 0 0 142.00 9.30 10.50 7.35 0 0 0
1.20 1.70 6.20 0 1 0 144.00 10.70 12.25 8.65 0 0 0
0.70 1.20 1.50 0 1 0 146.00 12.30 13.80 10.20 0 0 0
0.40 0.90 1.29 0 1,502 0 148.00 13.90 15.45 12.15 0 0 0
0.20 0.70 0.70 0 2 0 150.00 15.75 17.25 13.90 0 0 0
May 9, 2025 (Weekly)
6.55 9.15 0 0 0 0 130.00 3.50 4.30 0 0 0 0
5.30 7.95 9.00 0 0 0 132.00 3.30 5.85 3.10 0 1 0
5.10 6.30 7.70 0 0 0 134.00 5.10 6.30 3.70 0 0 0
3.20 5.85 6.45 0 0 0 136.00 5.10 7.80 4.50 0 0 0
3.30 4.10 5.10 0 0 0 138.00 6.25 8.95 5.30 0 5 0
1.70 4.10 4.10 0 3 0 140.00 7.55 10.15 6.50 0 0 0
1.15 3.35 3.20 0 0 0 142.00 9.00 11.45 7.60 0 0 0
1.40 1.90 2.40 0 3 0 144.00 10.75 12.40 9.00 0 0 0
0.90 1.40 1.70 0 0 0 146.00 12.45 14.00 10.40 0 0 0
0.60 1.10 1.30 0 2 0 148.00 13.95 15.70 12.15 0 0 0
0.30 0.80 0.90 0 1 0 150.00 15.85 17.35 13.60 0 0 0
May 16, 2025
15.00 16.50 19.00 0 0 0 120.00 0.84 2.00 1.14 0 77 0
11.05 12.55 14.60 0 1 0 125.00 2.20 3.00 1.57 0 42 0
7.10 9.40 10.60 0 31 0 130.00 3.70 4.35 3.00 0.45 166 1
4.90 5.55 6.90 0 79 0 135.00 5.50 6.65 4.15 0 46 0
3.00 3.50 2.75 -1.45 65 21 140.00 8.40 9.60 6.45 0 209 0
0.77 2.74 2.30 0 153 0 145.00 11.80 13.30 9.60 0 151 0
0.11 1.25 1.10 0 197 0 150.00 15.95 17.55 13.65 0 69 0
0.02 0.50 0.73 0 119 0 155.00 20.50 22.05 18.20 0 25 0
0.06 0.49 0.20 0 55 0 160.00 25.15 27.15 23.05 0 0 0
0.01 0.49 0.32 0 51 0 165.00 30.15 32.05 28.05 0 0 0
0 0.49 0.29 0 148 0 170.00 35.15 37.05 33.05 0 0 0
0 0.49 0.29 0 1 0 175.00 40.15 42.05 38.05 0 0 0
May 23, 2025 (Weekly)
4.20 9.20 0 0 0 0 130.00 4.00 4.70 0 0 0 0
6.70 7.90 0 0 0 0 132.00 4.70 5.50 0 0 0 0
5.50 6.70 8.50 0 0 0 134.00 3.50 8.50 3.40 0 0 0
0.60 5.60 7.20 0 0 0 136.00 6.30 7.50 4.10 0 0 0
3.80 4.60 5.80 0 0 0 138.00 7.40 8.60 4.90 0 0 0
3.00 3.80 4.80 0 0 0 140.00 8.60 9.80 6.30 0 0 0
2.30 3.10 3.80 0 0 0 142.00 7.05 12.05 8.80 0 0 0
1.80 2.30 3.10 0 0 0 144.00 10.80 12.80 8.40 0 0 0
1.30 1.80 2.20 0 0 0 146.00 12.35 14.30 9.70 0 0 0
0.90 1.40 1.70 0 10 0 148.00 14.30 16.00 11.20 0 0 0
0.60 1.10 1.30 0 0 0 150.00 15.95 17.85 13.20 0 0 0
June 20, 2025
15.55 17.20 20.05 0 26 0 120.00 2.10 2.90 2.10 0.40 84 10
11.55 13.30 15.85 0 3 0 125.00 2.49 4.50 2.57 0 17 0
8.60 9.75 11.35 0 21 0 130.00 5.00 5.65 3.75 0 37 0
5.70 6.85 8.05 0 14 0 135.00 7.00 7.95 5.60 0 21 0
3.60 4.85 5.40 0 130 0 140.00 9.80 11.00 7.90 0 157 0
2.10 2.90 3.35 0 51 0 145.00 12.95 14.50 10.95 0 103 0
1.10 1.60 1.97 0 87 0 150.00 16.85 18.45 17.40 2.75 69 2
0.40 0.90 1.10 0 107 0 155.00 20.75 23.15 19.05 0 2 0
0.02 0.50 0.80 0 333 0 160.00 25.40 27.80 23.70 0 34 0
0.02 0.50 0.50 0 37 0 165.00 30.25 32.55 28.35 0 0 0
0.02 0.49 0.40 0 86 0 170.00 35.15 37.45 33.25 0 2 0
0.01 0.49 0.32 0 53 0 175.00 40.05 42.40 38.20 0 0 0
0 0.49 0.31 0 393 0 180.00 45.25 47.15 43.65 0 0 0
0 0.49 0.29 0 6 0 190.00 54.70 57.70 53.65 0 0 0
0 0.49 0.29 0 2 0 200.00 64.70 67.70 63.70 0 0 0
July 18, 2025
16.25 17.65 20.05 0 0 0 120.00 2.70 3.50 2.24 0 1 0
12.45 13.90 16.10 0 0 0 125.00 3.90 4.70 3.20 0 42 0
9.25 10.35 12.20 0 0 0 130.00 5.50 6.50 4.55 0 44 0
6.45 7.55 9.00 0 1 0 135.00 7.60 8.65 6.40 0 27 0
4.40 5.20 6.35 0 26 0 140.00 10.15 11.50 8.80 0 31 0
2.60 3.40 4.20 0 9 0 145.00 13.45 14.95 11.75 0 38 0
1.60 2.10 2.75 0 20 0 150.00 17.30 18.95 15.35 0 32 0
0.80 1.30 1.69 0 38 0 155.00 21.15 23.15 19.45 0 4 0
0.31 0.80 1.12 0 29 0 160.00 25.55 27.90 23.95 0 0 0
0.02 0.55 0.55 0 52 0 165.00 30.15 32.60 28.60 0 0 0
0.02 0.49 0.59 0 101 0 170.00 35.15 37.45 33.35 0 0 0
0.02 0.49 0.43 0 0 0 175.00 40.05 42.50 38.25 0 0 0
August 15, 2025
16.80 18.30 20.80 0 0 0 120.00 3.20 3.90 2.74 0 3 0
13.25 14.65 16.85 0 0 0 125.00 4.50 5.30 5.00 1.50 13 2
10.10 11.20 13.05 0 25 0 130.00 6.10 7.10 5.25 0 32 0
7.50 8.40 9.95 0 32 0 135.00 8.40 9.30 8.50 1.40 107 5
5.10 6.30 7.30 0 10 0 140.00 10.90 12.10 9.45 0 36 0
3.00 4.75 5.15 0 4 0 145.00 14.00 15.45 12.40 0 55 0
2.20 3.00 3.55 0 0 0 150.00 17.75 19.30 15.80 0 36 0
1.30 1.80 2.34 0 8 0 155.00 21.45 23.85 19.85 0 0 0
0.70 1.20 1.51 0 3 0 160.00 25.85 28.05 24.10 0 2 0
0.30 0.80 1.20 0 10 0 165.00 30.45 32.75 28.80 0 0 0
0.02 0.49 0.86 0 0 0 170.00 35.25 37.55 33.60 0 0 0
September 19, 2025
34.10 36.35 39.25 0 1 0 100.00 0.90 1.40 1.21 0 50 0
17.30 18.60 21.40 0 104 0 120.00 3.80 4.50 3.40 0 66 0
13.80 14.90 17.35 0 0 0 125.00 5.10 5.85 4.60 0 0 0
10.60 11.55 13.75 0 2 0 130.00 7.00 7.50 7.20 1.05 51 1
8.20 8.75 10.65 0 0 0 135.00 9.30 9.85 8.05 0 1 0
5.90 6.60 8.05 0 38 0 140.00 11.70 12.75 10.45 0 209 0
4.20 4.85 5.90 0 2 0 145.00 14.90 16.05 13.35 0 0 0
2.70 3.50 4.10 0 164 0 150.00 18.40 19.75 19.75 3.10 227 4
1.80 2.30 2.88 0 4 0 155.00 22.00 24.10 20.40 0 0 0
1.00 1.50 1.98 0 75 0 160.00 26.40 28.35 24.60 0 14 0
0.50 0.99 1.65 0 0 0 165.00 30.70 33.00 29.35 0 0 0
0.20 0.69 1.12 0 21 0 170.00 35.50 37.75 33.80 0 7 0
0.01 0.49 0.49 0 4 0 180.00 45.25 47.55 43.60 0 0 0
0.01 0.49 0.31 0 7 0 200.00 65.15 67.65 63.10 0 0 0
December 19, 2025
34.65 36.90 39.90 0 87 0 100.00 1.60 2.10 1.88 0 43 0
18.50 20.05 22.85 0 22 0 120.00 5.10 6.10 4.30 0 117 0
12.30 13.40 15.50 0 15 0 130.00 8.80 9.45 7.85 0 295 0
7.60 8.55 9.95 0 44 0 140.00 13.50 14.65 12.30 0 122 0
4.30 5.10 6.00 0 77 0 150.00 19.80 21.30 21.65 3.35 62 2
2.10 2.90 3.40 0 39 0 160.00 27.20 29.60 25.85 0 29 0
0.90 1.40 1.60 0 72 0 170.00 35.75 38.40 34.35 0 8 0
0.02 1.40 1.22 0 46 0 180.00 45.10 47.85 44.00 0 34 0
March 20, 2026
34.60 37.25 40.45 0 0 0 100.00 2.10 2.90 2.00 0 15 2
19.60 21.15 21.00 -2.75 0 10 120.00 6.30 7.30 6.00 0.50 2 8
13.60 14.90 16.85 0 0 0 130.00 10.10 10.95 10.50 1.30 0 1
9.00 10.00 11.40 0 0 0 140.00 14.80 15.95 13.70 0 1 0
5.40 6.50 7.40 0 2 0 150.00 20.60 22.40 19.60 0 1 0
3.10 3.90 4.40 0 32 0 160.00 27.90 30.15 26.80 0 1 0
0.70 1.20 1.30 0 0 0 180.00 45.45 48.25 44.05 0 0 0
Top

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.