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: May 24, 2025 at 2:40 p.m.   (Real-time)

  • Last price: 144.210
  • Net change: -3.080
  • Bid price: 144.000
  • Ask price: 144.240
  • 30-day historical volatility: 30.56%
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: 8,300
Volume: 159
Open interest: 3,295
Volume: 240
May 30, 2025 (Weekly) 20.05 20.45 20.45 0 0 0 124.00 0 0.14 0.14 0 0 0
May 30, 2025 (Weekly) 18.05 18.45 18.45 0 0 0 126.00 0 0.14 0.14 0 12 0
May 30, 2025 (Weekly) 16.05 16.45 16.45 0 0 0 128.00 0 0.14 0.14 0 13 0
May 30, 2025 (Weekly) 14.05 14.45 14.45 0 0 0 130.00 0 0.14 0.14 0 9 0
May 30, 2025 (Weekly) 12.10 12.50 12.50 0 0 0 132.00 0 0.15 0.15 0 2 0
May 30, 2025 (Weekly) 10.05 10.50 10.50 0 0 0 134.00 0 0.21 0.21 0 4 0
May 30, 2025 (Weekly) 8.10 8.55 8.55 0 2 0 136.00 0 0.24 0.24 0 3 0
May 30, 2025 (Weekly) 6.20 6.65 6.75 0 9 0 138.00 0.08 0.28 0.28 0 2 5
May 30, 2025 (Weekly) 4.40 4.80 4.80 0 4 0 140.00 0.27 0.45 0.45 0.13 1 1
May 30, 2025 (Weekly) 2.79 3.10 3.10 0 5 0 142.00 0.63 0.80 0.80 0.17 12 10
May 30, 2025 (Weekly) 1.49 1.74 1.74 -1.28 2,444 1 144.00 1.30 1.48 1.48 0.53 5 8
May 30, 2025 (Weekly) 0.66 0.85 0.85 -1.75 6 71 146.00 2.38 2.63 2.63 0 0 0
May 30, 2025 (Weekly) 0.17 0.34 0.34 -0.69 18 5 148.00 3.80 4.15 4.15 0 90 1
May 30, 2025 (Weekly) 0.03 0.22 0.22 -0.40 32 1 150.00 5.65 6.10 6.10 2.15 22 18
May 30, 2025 (Weekly) 0 0.15 0.15 0 3 0 152.00 7.65 8.05 8.00 0 0 0
May 30, 2025 (Weekly) 0 0.14 0.14 0 6 0 154.00 9.65 10.05 10.00 0 0 0
May 30, 2025 (Weekly) 0 0.14 0.14 0 1 0 156.00 11.65 12.05 12.00 0 0 0
May 30, 2025 (Weekly) 0 0.14 0.14 0 0 0 158.00 13.65 14.05 14.00 0 0 0
May 30, 2025 (Weekly) 0 0.14 0.14 0 0 0 160.00 15.65 16.05 16.00 0 0 0
June 6, 2025 (Weekly) 20.10 20.55 20.50 0 0 0 124.00 0 0.14 0.14 0 0 0
June 6, 2025 (Weekly) 18.15 18.55 18.55 0 0 0 126.00 0 0.15 0.15 0 0 0
June 6, 2025 (Weekly) 16.15 16.60 16.60 0 0 0 128.00 0 0.18 0.18 0 1 0
June 6, 2025 (Weekly) 14.15 14.60 14.60 0 0 0 130.00 0.01 0.24 0.23 0 0 0
June 6, 2025 (Weekly) 12.20 12.65 12.65 0 0 0 132.00 0.02 0.30 0.30 0 3 0
June 6, 2025 (Weekly) 10.30 10.75 10.75 0 0 0 134.00 0.11 0.34 0.34 0 15 0
June 6, 2025 (Weekly) 8.40 8.85 8.90 0 0 0 136.00 0.22 0.45 0.45 0 5 1
June 6, 2025 (Weekly) 6.65 7.00 7.00 0 0 0 138.00 0.40 0.63 0.63 0 12 0
June 6, 2025 (Weekly) 4.90 5.35 5.35 -1.50 2 1 140.00 0.70 0.90 0.90 0.20 12 1
June 6, 2025 (Weekly) 3.40 3.70 3.70 0 5 0 142.00 1.16 1.37 1.37 0.15 12 4
June 6, 2025 (Weekly) 2.19 2.40 2.40 0 0 0 144.00 1.86 2.07 2.07 0 22 0
June 6, 2025 (Weekly) 1.18 1.40 1.40 -1.05 10 1 146.00 2.87 3.10 3.10 0 1 0
June 6, 2025 (Weekly) 0.56 0.76 0.76 0 0 0 148.00 4.20 4.50 4.50 0 0 0
June 6, 2025 (Weekly) 0.19 0.34 0.34 0 750 0 150.00 5.75 6.20 6.20 1.60 30 30
June 6, 2025 (Weekly) 0.01 0.26 0.26 0 1 0 152.00 7.65 8.15 8.10 0 0 0
June 6, 2025 (Weekly) 0.01 0.16 0.16 0 22 0 154.00 9.65 10.10 10.05 0 0 0
June 6, 2025 (Weekly) 0 0.14 0.14 0 4 0 156.00 11.65 12.10 12.05 0 0 0
June 6, 2025 (Weekly) 0 0.14 0.14 0 0 0 158.00 13.65 14.10 14.05 0 0 0
June 6, 2025 (Weekly) 0 0.14 0.14 0 0 0 160.00 15.65 16.10 16.05 0 0 0
June 13, 2025 (Weekly) 20.10 20.55 20.50 0 0 0 124.00 0.01 0.19 0.19 0 10 0
June 13, 2025 (Weekly) 18.15 18.55 18.55 0 0 0 126.00 0.02 0.24 0.24 0 0 0
June 13, 2025 (Weekly) 16.10 16.60 16.60 0 0 0 128.00 0.02 0.30 0.30 0 0 0
June 13, 2025 (Weekly) 14.20 14.65 14.65 0 0 0 130.00 0.07 0.34 0.34 0 2 0
June 13, 2025 (Weekly) 12.25 12.70 12.70 0 0 0 132.00 0.17 0.44 0.44 0 0 0
June 13, 2025 (Weekly) 10.30 10.80 10.80 0 0 0 134.00 0.31 0.57 0.57 0 5 0
June 13, 2025 (Weekly) 8.50 8.90 8.90 0 0 0 136.00 0.53 0.79 0.79 0 0 0
June 13, 2025 (Weekly) 6.70 7.10 7.10 0 1 0 138.00 0.85 1.04 1.04 0 0 0
June 13, 2025 (Weekly) 5.05 5.40 5.40 0 0 0 140.00 1.27 1.46 1.46 0 0 0
June 13, 2025 (Weekly) 3.55 3.85 3.85 -2.35 70 2 142.00 1.84 2.11 2.11 0 0 0
June 13, 2025 (Weekly) 2.36 2.61 2.61 0 0 0 144.00 2.68 2.95 2.95 0 5 0
June 13, 2025 (Weekly) 1.38 1.61 1.61 0 3 0 146.00 3.75 4.00 4.00 0 12 0
June 13, 2025 (Weekly) 0.74 0.93 0.93 0 0 0 148.00 5.10 5.45 5.40 0 0 0
June 13, 2025 (Weekly) 0.32 0.47 0.47 0 10 0 150.00 6.70 7.15 7.15 0 1 0
June 13, 2025 (Weekly) 0.04 0.30 0.30 0 4 0 152.00 8.40 9.00 8.95 0 0 0
June 13, 2025 (Weekly) 0.01 0.21 0.21 0 10 0 154.00 10.30 10.90 10.85 0 0 0
June 13, 2025 (Weekly) 0 0.16 0.16 0 1,201 0 156.00 12.30 12.80 12.75 0 0 0
June 13, 2025 (Weekly) 0 0.14 0.14 0 0 0 158.00 14.30 14.80 14.75 0 0 0
June 13, 2025 (Weekly) 0 0.14 0.14 0 0 0 160.00 16.30 16.80 16.75 0 0 0
June 27, 2025 (Weekly) 14.30 14.70 14.70 0 0 0 130.00 0.33 0.52 0.52 0 0 0
June 27, 2025 (Weekly) 12.40 12.80 12.80 0 0 0 132.00 0.51 0.68 0.68 0 0 0
June 27, 2025 (Weekly) 10.55 10.95 10.95 0 0 0 134.00 0.72 0.91 0.91 0 0 0
June 27, 2025 (Weekly) 8.80 9.20 9.20 0 0 0 136.00 1.03 1.22 1.22 0 11 0
June 27, 2025 (Weekly) 7.15 7.55 7.55 0 0 0 138.00 1.40 1.61 1.61 0 0 0
June 27, 2025 (Weekly) 5.60 5.95 5.95 0 10 0 140.00 1.90 2.10 2.10 0.37 12 1
June 27, 2025 (Weekly) 4.20 4.55 4.55 0 0 0 142.00 2.55 2.76 2.76 0 1 0
June 27, 2025 (Weekly) 3.05 3.30 3.30 0 0 0 144.00 3.35 3.65 3.65 0 0 0
June 27, 2025 (Weekly) 2.08 2.33 2.33 0 1 0 146.00 4.40 4.65 4.65 0 1 0
June 27, 2025 (Weekly) 1.32 1.54 1.54 0 11 0 148.00 5.65 5.95 5.95 0 1 0
June 27, 2025 (Weekly) 0.80 0.97 0.97 0 0 0 150.00 7.10 7.40 7.40 1.00 5 3
June 27, 2025 (Weekly) 0.43 0.57 0.57 0 3 0 152.00 8.70 9.10 9.10 0 0 0
June 27, 2025 (Weekly) 0.18 0.34 0.34 0 1 0 154.00 10.45 11.00 10.95 0 0 0
June 27, 2025 (Weekly) 0.01 0.29 0.29 0 3 0 156.00 12.35 12.90 12.85 0 0 0
June 27, 2025 (Weekly) 0.01 0.19 0.19 0 3 0 158.00 14.30 14.85 14.80 0 0 0
June 27, 2025 (Weekly) 0 0.16 0.16 0 0 0 160.00 16.30 16.80 16.75 0 0 0
July 4, 2025 (Weekly) 5.85 6.25 6.25 0 0 0 140.00 2.13 2.31 2.31 0.58 0 2
July 4, 2025 (Weekly) 4.50 4.85 4.85 0 0 0 142.00 2.79 3.05 3.05 0.75 0 2
July 4, 2025 (Weekly) 3.30 3.55 3.60 0 0 0 144.00 3.60 3.85 3.85 0 0 0
July 4, 2025 (Weekly) 2.34 2.59 2.59 -1.70 0 1 146.00 4.65 4.90 4.90 0 0 0
July 4, 2025 (Weekly) 1.58 1.78 1.78 0 0 0 148.00 5.85 6.10 6.10 0 0 0
July 4, 2025 (Weekly) 0.99 1.20 1.20 0 0 0 150.00 7.30 7.60 7.60 0 0 0
July 4, 2025 (Weekly) 0.59 0.76 0.76 0 0 0 152.00 8.80 9.15 9.15 0 0 0
July 4, 2025 (Weekly) 0.29 0.46 0.46 0 0 0 154.00 10.50 11.10 11.05 0 0 0
July 4, 2025 (Weekly) 0.09 0.28 0.28 0 0 0 156.00 12.35 12.95 12.90 0 0 0
June 20, 2025 34.10 34.50 34.50 0 0 0 110.00 0 0.14 0.14 0 1 0
June 20, 2025 29.10 29.50 29.50 0 0 0 115.00 0.01 0.14 0.14 0 14 0
June 20, 2025 24.00 24.70 24.70 0 16 0 120.00 0.01 0.15 0.15 0 91 0
June 20, 2025 19.00 19.70 19.70 0 3 0 125.00 0.02 0.26 0.26 0 58 0
June 20, 2025 14.25 14.65 14.65 0 25 0 130.00 0.24 0.46 0.46 0.03 80 1
June 20, 2025 9.50 9.90 9.90 0 12 0 135.00 0.63 0.79 0.79 0 38 0
June 20, 2025 5.35 5.75 5.75 -2.75 141 1 140.00 1.59 1.77 1.77 0.66 168 5
June 20, 2025 2.24 2.38 2.38 -1.75 202 10 145.00 3.55 3.80 3.80 0 44 0
June 20, 2025 0.55 0.70 0.70 0 136 0 150.00 6.85 7.30 7.30 0 73 0
June 20, 2025 0.02 0.24 0.24 -0.16 187 2 155.00 11.30 11.90 11.85 0 25 0
June 20, 2025 0 0.14 0.14 -0.06 278 3 160.00 16.30 16.85 16.75 0 38 0
June 20, 2025 0 0.14 0.14 0 56 0 165.00 21.30 21.80 21.75 0 0 0
June 20, 2025 0 0.19 0.19 0 86 0 170.00 26.30 26.80 26.70 0 2 0
June 20, 2025 0 0.14 0.14 0 53 0 175.00 30.75 31.85 31.85 0 0 0
June 20, 2025 0 0.15 0.15 0 393 0 180.00 35.85 36.85 36.85 0 0 0
June 20, 2025 0 0.14 0.14 0 6 0 190.00 46.05 46.85 46.85 0 0 0
June 20, 2025 0 0.14 0.14 0 2 0 200.00 56.05 56.75 56.75 0 0 0
July 18, 2025 34.10 34.55 34.50 0 0 0 110.00 0.01 0.18 0.18 0 12 0
July 18, 2025 29.15 29.55 29.55 0 0 0 115.00 0.02 0.28 0.28 0 1 0
July 18, 2025 24.20 24.60 24.60 0 0 0 120.00 0.08 0.43 0.43 0 17 0
July 18, 2025 19.35 19.75 19.75 0 2 0 125.00 0.42 0.62 0.62 0 51 0
July 18, 2025 14.65 15.05 15.10 0 4 0 130.00 0.75 0.99 0.99 0 55 0
July 18, 2025 10.30 10.65 10.65 0 24 0 135.00 1.47 1.67 1.67 0.38 52 139
July 18, 2025 6.50 6.80 6.80 0 37 0 140.00 2.66 2.85 2.85 0 30 0
July 18, 2025 3.50 3.75 3.75 -1.70 80 2 145.00 4.60 4.85 4.85 0 56 0
July 18, 2025 1.51 1.71 1.71 0 70 0 150.00 7.65 7.95 7.95 0 33 0
July 18, 2025 0.47 0.63 0.62 0 98 0 155.00 11.65 12.10 12.10 0 4 0
July 18, 2025 0.13 0.30 0.30 -0.18 51 11 160.00 16.30 16.85 16.80 0 0 0
July 18, 2025 0.01 0.16 0.16 0 57 0 165.00 21.30 21.80 21.75 0 0 0
July 18, 2025 0 0.14 0.14 0 101 0 170.00 26.30 26.80 26.75 0 0 0
July 18, 2025 0 0.14 0.14 0 0 0 175.00 30.95 31.95 31.95 0 0 0
August 15, 2025 34.15 34.65 34.65 0 1 0 110.00 0.06 0.36 0.36 0 1 0
August 15, 2025 29.30 29.80 29.80 0 0 0 115.00 0.17 0.53 0.53 0 2 0
August 15, 2025 24.55 25.05 25.05 0 0 0 120.00 0.54 0.74 0.74 0 18 0
August 15, 2025 19.90 20.35 20.35 0 0 0 125.00 0.88 1.08 1.08 0 42 0
August 15, 2025 15.50 15.90 15.90 0 25 0 130.00 1.42 1.63 1.62 0 42 0
August 15, 2025 11.40 11.75 11.75 0 34 0 135.00 2.31 2.52 2.52 0 117 0
August 15, 2025 7.75 8.05 8.05 -2.10 10 4 140.00 3.60 3.85 3.85 0 46 0
August 15, 2025 4.85 5.05 5.05 -1.45 34 25 145.00 5.65 5.90 5.90 0 73 0
August 15, 2025 2.63 2.85 2.85 -1.10 84 3 150.00 8.45 8.80 8.75 0 36 0
August 15, 2025 1.22 1.39 1.38 0 43 0 155.00 12.10 12.50 12.50 0 0 0
August 15, 2025 0.43 0.62 0.62 0 68 0 160.00 16.30 17.10 17.05 0 12 0
August 15, 2025 0.02 0.32 0.32 0 17 0 165.00 21.30 21.90 21.80 0 0 0
August 15, 2025 0.02 0.18 0.18 0 0 0 170.00 26.25 26.85 26.80 0 0 0
September 19, 2025 43.85 44.85 44.85 0 1 0 100.00 0.02 0.34 0.34 0 82 0
September 19, 2025 34.30 34.90 34.90 0 0 0 110.00 0.26 0.65 0.65 0 17 0
September 19, 2025 29.55 30.15 30.20 0 0 0 115.00 0.56 0.87 0.87 0 4 0
September 19, 2025 24.75 25.70 25.70 0 101 0 120.00 0.86 1.19 1.19 0 80 0
September 19, 2025 20.40 20.90 20.90 0 0 0 125.00 1.43 1.63 1.63 0 0 0
September 19, 2025 16.35 16.55 16.55 -1.45 2 1 130.00 2.16 2.39 2.39 0 56 0
September 19, 2025 12.15 12.55 12.55 0 0 0 135.00 3.20 3.45 3.45 0 22 0
September 19, 2025 8.65 9.00 9.00 0 42 0 140.00 4.75 4.95 4.95 0 209 0
September 19, 2025 5.75 6.05 6.05 0 10 0 145.00 6.85 7.10 7.10 0 2 0
September 19, 2025 3.50 3.80 3.80 0 147 0 150.00 9.65 10.05 9.90 0 172 0
September 19, 2025 1.85 2.13 2.13 0 25 0 155.00 13.00 13.45 13.45 0 0 0
September 19, 2025 0.85 1.07 1.06 0 111 0 160.00 16.95 17.45 17.45 0 14 0
September 19, 2025 0.33 0.62 0.62 -0.53 42 8 165.00 21.35 22.20 22.15 0 0 0
September 19, 2025 0.02 0.34 0.34 0 29 0 170.00 26.25 26.95 26.85 0 7 0
September 19, 2025 0 0.15 0.15 0 3 0 180.00 35.65 36.95 36.95 0 0 0
September 19, 2025 0 0.14 0.14 0 7 0 200.00 55.65 57.05 57.05 0 0 0
October 17, 2025 34.40 35.10 35.10 0 0 0 110.00 0.44 0.81 0.81 0 0 0
October 17, 2025 29.65 30.40 30.40 0 0 0 115.00 0.75 1.08 1.08 0 1 0
October 17, 2025 25.10 25.75 25.85 0 0 0 120.00 1.16 1.45 1.45 0 15 0
October 17, 2025 20.70 21.30 21.30 0 0 0 125.00 1.79 1.98 1.98 0 1 0
October 17, 2025 16.60 17.05 17.05 0 0 0 130.00 2.60 2.89 2.89 0 0 0
October 17, 2025 12.70 13.15 13.15 0 1 0 135.00 3.75 4.00 4.00 0 0 0
October 17, 2025 9.35 9.70 9.70 0 0 0 140.00 5.35 5.65 5.65 0 0 0
October 17, 2025 6.50 6.85 6.85 0 8 0 145.00 7.45 7.80 7.80 0 2 0
October 17, 2025 4.15 4.50 4.55 0 0 0 150.00 10.15 10.55 10.55 0 1 0
October 17, 2025 2.50 2.81 2.83 0 14 0 155.00 13.50 13.85 13.85 0 2 0
October 17, 2025 1.36 1.63 1.63 0 2 0 160.00 17.35 17.85 17.85 0 0 0
October 17, 2025 0.66 0.89 0.89 0 0 0 165.00 21.40 22.45 22.40 0 0 0
October 17, 2025 0.21 0.52 0.52 0 0 0 170.00 26.15 27.15 27.05 0 0 0
November 21, 2025 21.25 21.95 21.95 0 0 0 125.00 2.20 2.58 2.58 0 6 0
November 21, 2025 17.30 17.90 17.90 0 0 0 130.00 3.10 3.55 3.55 0 1 0
November 21, 2025 13.65 14.10 14.10 0 0 0 135.00 4.30 4.80 4.80 0 0 0
November 21, 2025 10.35 10.80 10.80 0 0 0 140.00 5.95 6.40 6.40 0 0 0
November 21, 2025 7.50 7.90 7.90 0 0 0 145.00 8.10 8.55 8.55 0 0 0
November 21, 2025 5.15 5.60 5.60 0 0 0 150.00 10.80 11.20 11.20 0 0 0
November 21, 2025 3.30 3.75 3.75 0 0 0 155.00 14.00 14.45 14.45 0 0 0
November 21, 2025 1.99 2.37 2.37 0 0 0 160.00 17.70 18.35 18.35 0 0 0
November 21, 2025 1.11 1.43 1.43 0 0 0 165.00 21.85 22.55 22.55 0 0 0
November 21, 2025 0.60 0.87 0.87 0 0 0 170.00 26.25 27.30 27.25 0 0 0
December 19, 2025 44.20 45.45 45.45 0 87 0 100.00 0.44 0.75 0.75 0 51 0
December 19, 2025 34.70 35.60 35.60 0 10 0 110.00 0.94 1.09 1.09 0 6 0
December 19, 2025 25.45 26.90 26.90 -2.70 20 2 120.00 1.92 2.10 2.10 0.17 120 2
December 19, 2025 17.60 18.25 18.25 0 19 0 130.00 3.70 4.05 4.05 0 294 0
December 19, 2025 10.70 11.25 11.25 -2.05 44 3 140.00 6.75 7.10 7.10 0 125 0
December 19, 2025 5.60 6.05 6.05 0 78 0 150.00 11.55 11.95 11.90 0 60 0
December 19, 2025 2.36 2.74 2.74 0 63 0 160.00 18.20 18.75 18.75 0 29 0
December 19, 2025 0.80 1.08 1.08 0 78 0 170.00 26.35 27.55 27.50 1.00 8 1
December 19, 2025 0.06 0.48 0.48 0 43 0 180.00 35.75 37.45 37.45 0 28 0
March 20, 2026 44.45 45.80 45.80 0 12 0 100.00 0.92 1.29 1.29 0 58 0
March 20, 2026 35.30 36.30 36.30 0 42 0 110.00 1.63 2.09 2.09 0 46 0
March 20, 2026 26.75 27.50 27.55 0 40 0 120.00 2.87 3.05 3.05 0 45 0
March 20, 2026 18.95 19.80 19.80 0 2 0 130.00 4.95 5.40 5.40 0.30 9 1
March 20, 2026 12.40 13.00 13.00 0 43 0 140.00 8.20 8.70 8.70 0.45 9 4
March 20, 2026 7.30 7.95 7.95 0 22 0 150.00 13.00 13.55 13.55 0 1 0
March 20, 2026 3.80 4.40 4.40 -0.65 50 1 160.00 19.35 19.95 19.95 0 1 0
March 20, 2026 1.72 2.00 2.00 0 11 0 170.00 27.05 28.00 28.00 0 25 0
March 20, 2026 0.56 1.16 1.16 0 0 0 180.00 35.65 37.55 37.55 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.