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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

CNR – Canadian National Railway Company

Last update: September 7, 2025 at 7:03 a.m.   (Real-time)

  • Last price: 133.760
  • Net change: -0.070
  • Bid price: 133.720
  • Ask price: 134.010
  • 30-day historical volatility: 13.47%
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: 8,743
Volume: 5,185
Open interest: 5,212
Volume: 179
September 12, 2025 (Weekly) 13.60 13.95 13.95 0 0 0 120.00 0 0.14 0.14 0 2 0
September 12, 2025 (Weekly) 11.60 11.95 11.95 0 1 0 122.00 0 0.14 0.14 0 0 0
September 12, 2025 (Weekly) 9.60 9.95 9.95 0 0 0 124.00 0 0.16 0.16 0 31 0
September 12, 2025 (Weekly) 7.60 7.95 7.95 0 2 0 126.00 0.01 0.21 0.21 0 8 0
September 12, 2025 (Weekly) 5.60 5.95 5.95 0 1 0 128.00 0.06 0.23 0.23 0 12 0
September 12, 2025 (Weekly) 3.60 3.95 3.95 0 8 0 130.00 0.22 0.39 0.39 -0.14 29 3
September 12, 2025 (Weekly) 1.61 1.95 1.97 -0.42 42 33 132.00 0.65 0.89 0.89 -0.15 3 1
September 12, 2025 (Weekly) 0.55 0.74 0.74 -0.12 101 30 134.00 1.56 1.81 1.81 0 4 0
September 12, 2025 (Weekly) 0.10 0.24 0.24 0.01 1,451 16 136.00 3.05 3.40 3.40 -0.30 90 90
September 12, 2025 (Weekly) 0.01 0.16 0.16 0 10 0 138.00 4.95 5.30 5.30 -0.20 0 1
September 12, 2025 (Weekly) 0 0.14 0.14 0 0 0 140.00 6.95 7.30 7.30 0 0 0
September 12, 2025 (Weekly) 0 0.14 0.14 0 0 0 142.00 8.95 9.35 9.35 0 0 0
September 26, 2025 (Weekly) 13.60 13.95 13.95 0 1 0 120.00 0.01 0.28 0.28 0 1 0
September 26, 2025 (Weekly) 11.60 11.95 11.95 0 1 0 122.00 0.08 0.30 0.30 0 7 0
September 26, 2025 (Weekly) 9.60 9.95 9.95 0 2 0 124.00 0.17 0.40 0.40 0 0 0
September 26, 2025 (Weekly) 7.60 7.95 7.95 0 0 0 126.00 0.33 0.52 0.52 0 23 0
September 26, 2025 (Weekly) 5.60 6.00 6.00 0 0 0 128.00 0.56 0.78 0.78 0 33 0
September 26, 2025 (Weekly) 4.00 4.25 4.30 0 22 0 130.00 0.92 1.15 1.15 0.01 10 5
September 26, 2025 (Weekly) 2.55 2.82 2.83 0 8 0 132.00 1.48 1.74 1.74 0 1 0
September 26, 2025 (Weekly) 1.42 1.68 1.69 -0.35 10 1,007 134.00 2.35 2.62 2.62 -0.09 3 10
September 26, 2025 (Weekly) 0.65 0.90 0.90 0 16 0 136.00 3.55 3.85 3.85 0 5 0
September 26, 2025 (Weekly) 0.25 0.42 0.42 0.09 7 4 138.00 5.10 5.50 5.50 0 0 0
September 26, 2025 (Weekly) 0.02 0.22 0.22 0 3 0 140.00 6.90 7.40 7.40 0 0 0
September 26, 2025 (Weekly) 0.01 0.17 0.17 0 0 0 142.00 8.90 9.35 9.35 0 0 0
October 3, 2025 (Weekly) 11.60 12.00 12.00 0 0 0 122.00 0.20 0.42 0.42 0 0 0
October 3, 2025 (Weekly) 9.60 10.00 10.00 0 0 0 124.00 0.35 0.54 0.54 0 1 0
October 3, 2025 (Weekly) 7.60 7.95 7.95 0 0 0 126.00 0.54 0.71 0.71 0 8 0
October 3, 2025 (Weekly) 5.90 6.25 6.25 0 0 0 128.00 0.82 1.01 1.01 0 6 0
October 3, 2025 (Weekly) 4.40 4.65 4.65 0 0 0 130.00 1.22 1.45 1.45 0 1 0
October 3, 2025 (Weekly) 2.98 3.25 3.25 0 3 0 132.00 1.83 2.06 2.06 0 0 0
October 3, 2025 (Weekly) 1.85 2.08 2.08 0 2 0 134.00 2.70 2.94 2.94 0 0 0
October 3, 2025 (Weekly) 1.01 1.23 1.23 0 144 19 136.00 3.85 4.15 4.15 0 0 0
October 3, 2025 (Weekly) 0.46 0.67 0.67 -0.15 1 1,500 138.00 5.30 5.60 5.60 0 0 0
October 3, 2025 (Weekly) 0.20 0.36 0.36 0 13 0 140.00 6.95 7.45 7.45 0 0 0
October 3, 2025 (Weekly) 0.01 0.24 0.24 0 3 0 142.00 8.90 9.35 9.35 0 0 0
October 10, 2025 (Weekly) 9.60 10.05 10.05 0 0 0 124.00 0.50 0.67 0.67 0 0 0
October 10, 2025 (Weekly) 7.90 8.20 8.20 0 0 0 126.00 0.72 0.88 0.88 0 0 0
October 10, 2025 (Weekly) 6.25 6.50 6.50 0 0 0 128.00 1.03 1.23 1.23 0 3 0
October 10, 2025 (Weekly) 4.70 5.00 5.00 0 0 0 130.00 1.48 1.72 1.72 0 3 0
October 10, 2025 (Weekly) 3.35 3.60 3.65 0.25 0 1 132.00 2.12 2.36 2.36 0 0 0
October 10, 2025 (Weekly) 2.21 2.45 2.45 0 1 0 134.00 2.98 3.25 3.25 0 0 0
October 10, 2025 (Weekly) 1.33 1.55 1.55 0 2 0 136.00 4.10 4.35 4.35 0 0 0
October 10, 2025 (Weekly) 0.71 0.92 0.92 0 0 0 138.00 5.50 5.80 5.80 0 0 0
October 10, 2025 (Weekly) 0.32 0.51 0.51 0 0 0 140.00 7.10 7.50 7.50 0 0 0
October 10, 2025 (Weekly) 0.11 0.30 0.30 0 0 0 142.00 8.90 9.40 9.40 0 0 0
October 24, 2025 (Weekly) 8.45 8.80 8.80 0 0 0 126.00 1.13 1.31 1.31 -0.20 0 2
October 24, 2025 (Weekly) 6.85 7.10 7.10 0 0 0 128.00 1.53 1.69 1.69 0 0 0
October 24, 2025 (Weekly) 5.35 5.70 5.70 0 0 0 130.00 2.04 2.19 2.19 0 0 0
October 24, 2025 (Weekly) 4.05 4.30 4.30 0 0 0 132.00 2.71 2.95 2.95 -0.21 0 2
October 24, 2025 (Weekly) 2.92 3.20 3.20 -0.30 0 20 134.00 3.55 3.80 3.80 0 0 0
October 24, 2025 (Weekly) 1.99 2.22 2.22 -0.25 0 2 136.00 4.65 4.85 4.85 0 0 0
October 24, 2025 (Weekly) 1.27 1.50 1.50 -0.22 0 3 138.00 5.95 6.15 6.15 0 0 0
October 24, 2025 (Weekly) 0.75 0.99 0.99 -0.23 0 2 140.00 7.45 7.75 7.75 0 0 0
October 24, 2025 (Weekly) 0.40 0.61 0.61 0 0 0 142.00 9.05 9.55 9.55 0 0 0
September 19, 2025 33.05 34.00 34.00 0 12 0 100.00 0 0.16 0.16 0 72 0
September 19, 2025 28.05 29.00 29.00 0 0 0 105.00 0 0.14 0.14 0 0 0
September 19, 2025 23.60 24.00 24.00 0 1 1 110.00 0 0.16 0.16 0 85 0
September 19, 2025 18.60 19.00 19.00 0 81 0 115.00 0 0.14 0.14 0 23 1
September 19, 2025 13.05 14.00 14.00 0 121 0 120.00 0 0.17 0.17 -0.08 152 10
September 19, 2025 11.60 12.00 12.00 0 0 0 122.00 0.01 0.23 0.23 0 0 0
September 19, 2025 9.60 10.00 10.00 0 3 0 124.00 0.10 0.25 0.25 0 3 0
September 19, 2025 8.60 9.00 9.00 0 17 1 125.00 0.08 0.29 0.29 0 193 2
September 19, 2025 7.60 7.95 7.95 0 0 0 126.00 0.14 0.37 0.37 0 10 0
September 19, 2025 5.60 5.95 5.95 0 0 0 128.00 0.32 0.52 0.52 0 33 0
September 19, 2025 3.65 3.95 3.95 -0.22 1,700 1,551 130.00 0.59 0.81 0.81 -0.10 249 6
September 19, 2025 2.11 2.38 2.39 0 29 23 132.00 1.13 1.37 1.37 0 11 0
September 19, 2025 1.01 1.25 1.25 -0.17 84 810 134.00 2.01 2.26 2.26 0 1 0
September 19, 2025 0.60 0.84 0.84 0.08 98 12 135.00 2.62 2.86 2.86 -0.33 131 1
September 19, 2025 0.39 0.55 0.56 -0.11 28 30 136.00 3.30 3.60 3.60 0 0 0
September 19, 2025 0.04 0.24 0.24 0 16 0 138.00 4.95 5.45 5.45 0 0 0
September 19, 2025 0.01 0.17 0.17 0 83 0 140.00 6.90 7.35 7.35 0 334 0
September 19, 2025 0 0.14 0.14 0 0 0 142.00 8.90 9.35 9.35 0 0 0
September 19, 2025 0 0.14 0.14 0 109 0 145.00 11.90 12.35 12.35 0 45 0
September 19, 2025 0 0.17 0.17 0 372 0 150.00 16.90 17.35 17.35 0 141 0
September 19, 2025 0 0.14 0.14 0 37 0 155.00 21.90 22.35 22.35 0 0 0
September 19, 2025 0 0.14 0.14 0 223 0 160.00 26.90 27.35 27.35 0 22 0
September 19, 2025 0 0.14 0.14 0 52 0 165.00 31.90 32.35 32.35 0 0 0
September 19, 2025 0 0.14 0.14 0 19 0 170.00 36.80 37.40 37.40 0 0 0
September 19, 2025 0 0.14 0.14 0 3 0 180.00 46.80 47.40 47.40 0 0 0
September 19, 2025 0 0.14 0.14 0 7 0 200.00 65.75 67.40 67.40 0 0 0
October 17, 2025 28.60 29.00 29.00 0 0 0 105.00 0.01 0.15 0.15 0 0 0
October 17, 2025 23.60 24.00 24.00 0 0 0 110.00 0.01 0.20 0.20 0 13 0
October 17, 2025 18.60 19.00 19.00 0 1 0 115.00 0.05 0.32 0.32 0 51 0
October 17, 2025 13.60 13.95 13.95 0 11 0 120.00 0.27 0.45 0.45 0 69 0
October 17, 2025 9.00 9.25 9.25 0 34 0 125.00 0.72 0.90 0.90 -0.05 223 2
October 17, 2025 5.00 5.25 5.25 0 39 0 130.00 1.68 1.91 1.91 -0.15 99 2
October 17, 2025 2.01 2.20 2.20 -0.35 292 32 135.00 3.70 3.95 3.95 0 20 0
October 17, 2025 0.50 0.67 0.67 -0.13 102 40 140.00 7.20 7.55 7.55 0 23 0
October 17, 2025 0.01 0.23 0.23 0 28 0 145.00 11.90 12.35 12.35 0 2 0
October 17, 2025 0 0.15 0.15 0 45 0 150.00 16.90 17.35 17.35 0 24 0
October 17, 2025 0 0.13 0.13 0 75 0 155.00 21.90 22.35 22.35 0 1 0
October 17, 2025 0 0.14 0.14 0 64 0 160.00 26.90 27.35 27.35 0 0 0
October 17, 2025 0 0.14 0.14 0 1 0 165.00 31.90 32.35 32.35 0 0 0
October 17, 2025 0 0.14 0.14 0 0 0 170.00 36.15 37.40 37.40 0 0 0
November 21, 2025 28.55 29.05 29.05 0 0 0 105.00 0.06 0.32 0.32 0 3 0
November 21, 2025 23.70 24.20 24.20 0 30 0 110.00 0.19 0.49 0.49 0 19 0
November 21, 2025 18.95 19.50 19.50 0 10 0 115.00 0.45 0.69 0.69 0 40 0
November 21, 2025 14.45 14.90 14.90 0 38 0 120.00 0.90 1.13 1.13 -0.09 31 4
November 21, 2025 10.25 10.60 10.60 0 12 0 125.00 1.61 1.88 1.88 0 368 0
November 21, 2025 6.55 6.85 6.85 0 47 0 130.00 2.86 3.15 3.15 -0.39 112 2
November 21, 2025 3.65 3.85 3.85 0 64 0 135.00 4.95 5.25 5.25 -0.15 36 20
November 21, 2025 1.67 1.87 1.87 0 279 0 140.00 8.00 8.35 8.35 0 34 0
November 21, 2025 0.60 0.79 0.79 0 69 0 145.00 11.95 12.65 12.65 0 14 0
November 21, 2025 0.06 0.39 0.39 0 134 0 150.00 16.85 17.40 17.40 0 0 0
November 21, 2025 0.01 0.19 0.19 0 29 0 155.00 21.85 22.40 22.40 0 0 0
November 21, 2025 0 0.17 0.17 0 48 0 160.00 26.85 27.40 27.40 0 2 0
November 21, 2025 0 0.15 0.15 0 5 0 165.00 31.85 32.40 32.40 0 0 0
November 21, 2025 0 0.15 0.15 0 0 0 170.00 36.15 37.55 37.55 0 0 0
December 19, 2025 33.05 34.25 34.25 0 91 0 100.00 0.05 0.30 0.30 -0.05 110 1
December 19, 2025 28.15 29.35 29.35 0 0 0 105.00 0.18 0.54 0.54 0 11 0
December 19, 2025 23.85 24.55 24.55 0 31 0 110.00 0.55 0.72 0.72 0 42 0
December 19, 2025 19.20 19.90 19.90 0 0 0 115.00 0.84 1.08 1.08 0 6 0
December 19, 2025 14.25 15.50 15.50 0 40 0 120.00 1.41 1.69 1.69 0 177 0
December 19, 2025 10.75 11.15 11.15 0 28 0 125.00 2.35 2.65 2.65 -0.14 72 5
December 19, 2025 7.15 7.50 7.50 0 40 0 130.00 3.85 4.15 4.15 0 336 0
December 19, 2025 4.25 4.60 4.60 0 33 0 135.00 6.00 6.30 6.30 -0.30 24 3
December 19, 2025 2.23 2.48 2.48 -0.20 71 5 140.00 9.00 9.40 9.40 0 161 0
December 19, 2025 1.00 1.23 1.23 0 54 0 145.00 12.75 13.15 13.15 0 27 0
December 19, 2025 0.34 0.61 0.61 -0.09 131 3 150.00 16.95 17.80 17.80 0 97 0
December 19, 2025 0.01 0.33 0.33 0 3 0 155.00 21.80 22.45 22.45 0 0 0
December 19, 2025 0.01 0.19 0.19 0 73 0 160.00 26.80 27.45 27.45 0 29 0
December 19, 2025 0 0.17 0.17 0 15 0 165.00 31.80 32.45 32.45 0 0 0
December 19, 2025 0 0.15 0.15 0 71 0 170.00 36.15 37.60 37.60 0 11 0
December 19, 2025 0 0.15 0.15 0 22 0 180.00 46.15 47.60 47.60 0 5 0
January 16, 2026 28.70 29.50 29.50 0 0 0 105.00 0.41 0.66 0.66 0 13 0
January 16, 2026 23.95 24.75 24.75 0 10 0 110.00 0.71 0.97 0.97 0 11 0
January 16, 2026 19.50 20.15 20.15 0 41 0 115.00 1.11 1.36 1.36 -0.10 18 2
January 16, 2026 15.20 15.60 15.60 0 2 0 120.00 1.79 2.03 2.03 0 25 0
January 16, 2026 11.25 11.65 11.65 0 1 0 125.00 2.78 3.10 3.10 0 44 0
January 16, 2026 7.75 8.10 8.10 0 5 0 130.00 4.35 4.65 4.65 0 55 0
January 16, 2026 4.85 5.20 5.20 0.45 12 10 135.00 6.50 6.85 6.85 0 26 0
January 16, 2026 2.80 3.10 3.10 0 32 0 140.00 9.40 9.80 9.80 0 0 0
January 16, 2026 1.39 1.69 1.69 -0.41 18 4 145.00 13.05 13.45 13.45 0 0 0
January 16, 2026 0.63 0.86 0.86 -0.21 22 4 150.00 17.00 17.85 17.85 0 0 0
January 16, 2026 0.20 0.46 0.46 0 1 0 155.00 21.80 22.50 22.50 0 0 0
January 16, 2026 0.01 0.28 0.28 0 17 0 160.00 26.75 27.50 27.50 0 0 0
February 20, 2026 24.40 25.20 25.20 0 0 0 110.00 1.01 1.31 1.31 0 5 0
February 20, 2026 20.00 20.75 20.75 0 0 0 115.00 1.51 1.84 1.84 0 0 0
February 20, 2026 15.90 16.30 16.30 0 0 0 120.00 2.28 2.63 2.63 0 0 0
February 20, 2026 12.05 12.50 12.50 0 0 0 125.00 3.45 3.80 3.80 0 0 0
February 20, 2026 8.65 9.10 9.10 0 0 0 130.00 5.05 5.35 5.35 0 7 0
February 20, 2026 5.85 6.25 6.25 0 0 0 135.00 7.15 7.55 7.55 0 0 0
February 20, 2026 3.65 4.05 4.05 0 0 0 140.00 10.05 10.40 10.40 0 0 0
February 20, 2026 2.11 2.46 2.46 0 1 0 145.00 13.55 13.95 13.95 0 0 0
February 20, 2026 1.10 1.40 1.40 -0.02 5 1 150.00 17.40 18.10 18.10 0 0 0
February 20, 2026 0.52 0.82 0.82 0 0 0 155.00 21.75 22.75 22.75 0 0 0
March 20, 2026 33.20 34.75 34.75 0 12 0 100.00 0.56 0.86 0.86 0 75 0
March 20, 2026 24.55 25.50 25.50 0 52 0 110.00 1.31 1.61 1.61 0 61 0
March 20, 2026 16.25 16.70 16.70 0 76 0 120.00 2.77 3.15 3.15 0 73 0
March 20, 2026 12.45 12.90 12.90 0 1 0 125.00 4.00 4.40 4.40 0 22 0
March 20, 2026 9.10 9.55 9.55 0 9 0 130.00 5.65 6.05 6.05 0 42 0
March 20, 2026 4.10 4.55 4.55 0 70 0 140.00 10.60 11.05 11.05 0 87 0
March 20, 2026 1.38 1.70 1.70 0 52 0 150.00 17.95 18.45 18.45 0 4 0
March 20, 2026 0.31 0.60 0.60 0 61 0 160.00 26.65 27.70 27.70 0 13 0
March 20, 2026 0.01 0.22 0.22 0 23 0 170.00 36.45 37.65 37.65 0 51 0
March 20, 2026 0 0.17 0.17 0 0 0 180.00 46.45 47.65 47.65 0 0 0
June 19, 2026 33.45 35.25 35.25 -0.25 106 2 100.00 0.97 1.35 1.35 0 157 0
June 19, 2026 25.25 26.20 26.20 0 20 0 110.00 2.07 2.53 2.53 0.03 30 1
June 19, 2026 17.55 18.10 18.10 0 90 0 120.00 3.95 4.45 4.45 0 96 0
June 19, 2026 13.75 14.45 14.45 0.40 23 10 125.00 5.35 5.90 5.90 0 26 0
June 19, 2026 10.60 11.25 11.25 0 219 9 130.00 7.10 7.70 7.70 -0.05 152 3
June 19, 2026 5.65 6.30 6.30 0 498 0 140.00 12.05 12.70 12.70 0 26 0
June 19, 2026 2.56 3.10 3.10 0 97 0 150.00 18.80 19.55 19.55 0 12 0
June 19, 2026 1.15 1.35 1.35 0 26 0 160.00 27.00 28.15 28.15 0 0 0
June 19, 2026 0.01 0.32 0.32 0 31 0 180.00 46.35 47.75 47.75 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.