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: August 14, 2022 at 2:02 p.m.   (Real-time)

  • Last price: 163.730
  • Net change: 1.510
  • Bid price: 163.200
  • Ask price: 164.040
  • 30-day historical volatility: 17.48%
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: 11,295
Volume: 46
Open interest: 12,934
Volume: 67
August 26, 2022 (Weekly) 13.75 14.30 14.30 0 0 0 150.00 0.05 0.25 0.25 0 3 0
August 26, 2022 (Weekly) 11.85 12.35 12.35 0 0 0 152.00 0.10 0.29 0.29 0 0 0
August 26, 2022 (Weekly) 9.90 10.45 10.45 0 0 0 154.00 0.22 0.40 0.40 0 1 0
August 26, 2022 (Weekly) 8.00 8.60 8.60 0 0 0 156.00 0.35 0.50 0.50 0 19 0
August 26, 2022 (Weekly) 6.25 6.75 6.75 0 5 0 158.00 0.56 0.72 0.72 0 0 0
August 26, 2022 (Weekly) 4.55 5.10 5.10 0.35 0 1 160.00 0.87 1.08 1.08 -0.50 17 1
August 26, 2022 (Weekly) 3.20 3.55 3.55 0 0 0 162.00 1.37 1.64 1.64 0 0 0
August 26, 2022 (Weekly) 2.03 2.32 2.32 0 21 0 164.00 2.16 2.41 2.41 0 0 0
August 26, 2022 (Weekly) 1.13 1.41 1.41 0.30 20 10 166.00 3.30 3.55 3.55 0 0 0
August 26, 2022 (Weekly) 0.56 0.79 0.79 0.12 25 5 168.00 4.55 5.05 5.05 0 0 0
August 26, 2022 (Weekly) 0.23 0.41 0.41 0 21 0 170.00 6.25 6.80 6.80 0 0 0
August 26, 2022 (Weekly) 0.06 0.21 0.21 0 0 0 172.00 8.10 8.50 8.50 0 0 0
September 2, 2022 (Weekly) 12.10 12.60 12.60 0 0 0 152.00 0.31 0.53 0.53 0 6 0
September 2, 2022 (Weekly) 10.20 10.70 10.70 0 0 0 154.00 0.43 0.61 0.61 0 0 0
September 2, 2022 (Weekly) 8.40 8.85 8.85 0 0 0 156.00 0.64 0.80 0.80 0 0 0
September 2, 2022 (Weekly) 6.70 7.20 7.20 0 0 0 158.00 0.90 1.10 1.10 0 0 0
September 2, 2022 (Weekly) 5.10 5.55 5.55 0 0 0 160.00 1.29 1.58 1.58 -0.35 0 1
September 2, 2022 (Weekly) 3.85 4.20 4.20 0 0 0 162.00 1.85 2.17 2.17 0 0 0
September 2, 2022 (Weekly) 2.65 2.92 2.92 0.35 1 1 164.00 2.68 2.95 2.95 0 0 0
September 2, 2022 (Weekly) 1.70 2.01 2.01 0 0 0 166.00 3.70 4.05 4.05 0 0 0
September 2, 2022 (Weekly) 1.03 1.27 1.27 0 0 0 168.00 4.90 5.50 5.50 0 1 0
September 2, 2022 (Weekly) 0.55 0.77 0.77 0 0 0 170.00 6.55 6.95 6.95 0 0 0
September 2, 2022 (Weekly) 0.27 0.44 0.44 0 0 0 172.00 8.25 8.65 8.65 0 0 0
September 9, 2022 (Weekly) 10.30 10.85 10.85 0 0 0 154.00 0.71 0.83 0.83 0 0 0
September 9, 2022 (Weekly) 8.50 9.20 9.20 0 0 0 156.00 0.96 1.13 1.13 0 0 0
September 9, 2022 (Weekly) 6.85 7.35 7.35 0 0 0 158.00 1.31 1.53 1.53 0 0 0
September 9, 2022 (Weekly) 5.35 5.70 5.70 0 0 0 160.00 1.80 2.10 2.10 0 0 0
September 9, 2022 (Weekly) 4.05 4.40 4.40 0 0 0 162.00 2.47 2.77 2.77 0 0 0
September 9, 2022 (Weekly) 2.89 3.25 3.25 0.09 0 1 164.00 3.35 3.65 3.65 0 0 0
September 9, 2022 (Weekly) 1.95 2.21 2.21 0 0 0 166.00 4.45 4.80 4.80 0 0 0
September 9, 2022 (Weekly) 1.23 1.49 1.49 0 0 0 168.00 5.65 6.15 6.15 0 0 0
September 9, 2022 (Weekly) 0.73 0.97 0.97 0 0 0 170.00 7.25 7.80 7.80 0 0 0
September 9, 2022 (Weekly) 0.40 0.60 0.60 0 0 0 172.00 8.90 9.40 9.40 0 0 0
August 19, 2022 43.55 44.55 44.55 0 5 0 120.00 0 0.06 0.06 0 34 0
August 19, 2022 38.60 39.05 39.05 0 0 0 125.00 0 0.06 0.06 0 46 0
August 19, 2022 33.60 34.05 34.05 0 63 0 130.00 0 0.07 0.07 0 188 0
August 19, 2022 28.60 29.05 29.05 0 16 0 135.00 0 0.08 0.08 0 80 0
August 19, 2022 23.60 24.05 24.05 0 25 0 140.00 0.03 0.08 0.08 0 77 0
August 19, 2022 18.60 19.05 19.05 0 38 0 145.00 0 0.08 0.08 0 102 0
August 19, 2022 13.60 14.15 14.15 1.10 86 6 150.00 0 0.11 0.11 0 76 0
August 19, 2022 8.75 9.20 9.20 1.00 1,944 5 155.00 0.02 0.21 0.21 0 17 0
August 19, 2022 6.75 7.45 7.45 0 0 0 157.00 0.10 0.32 0.32 0 0 0
August 19, 2022 5.80 6.35 6.35 0 0 0 158.00 0.14 0.36 0.36 0 0 0
August 19, 2022 4.90 5.45 5.45 0 0 0 159.00 0.24 0.43 0.43 0 0 0
August 19, 2022 3.95 4.55 4.55 0 639 0 160.00 0.37 0.56 0.56 0 34 0
August 19, 2022 0.83 1.10 1.10 0 164 4 165.00 2.02 2.32 2.32 0 70 0
August 19, 2022 0.01 0.16 0.16 0 87 0 170.00 6.05 6.50 6.50 0 0 0
August 19, 2022 0 0.07 0.07 0 170 0 175.00 11.05 11.45 11.45 0 11 0
August 19, 2022 0 0.07 0.07 0 29 0 180.00 15.70 16.70 16.70 0 0 0
August 19, 2022 0 0.06 0.06 0 6 0 185.00 20.65 21.70 21.70 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 190.00 25.65 26.70 26.70 0 0 0
September 16, 2022 43.70 44.50 44.50 0 7 0 120.00 0.01 0.08 0.08 0 180 0
September 16, 2022 38.75 39.20 39.20 0 0 0 125.00 0.01 0.09 0.09 0 33 0
September 16, 2022 33.75 34.25 34.25 0 33 0 130.00 0.02 0.14 0.14 0 23 0
September 16, 2022 28.85 29.20 29.20 0 22 0 135.00 0.06 0.21 0.21 0 58 0
September 16, 2022 23.80 24.20 24.20 0 39 0 140.00 0.14 0.32 0.32 0 30 0
September 16, 2022 19.00 19.50 19.50 0 12 0 145.00 0.26 0.44 0.44 0 51 0
September 16, 2022 14.20 14.55 14.55 0 65 0 150.00 0.56 0.78 0.78 -0.30 54 1
September 16, 2022 9.65 10.20 10.20 0 73 0 155.00 1.10 1.22 1.22 -0.32 519 5
September 16, 2022 5.70 6.20 6.20 0 86 0 160.00 2.21 2.44 2.44 -0.60 30 3
September 16, 2022 2.80 3.05 3.05 0 142 0 165.00 4.35 4.60 4.60 0 30 0
September 16, 2022 2.36 2.61 2.61 0.07 1,110 1 166.00 4.90 5.15 5.15 0 0 0
September 16, 2022 1.05 1.31 1.31 0.18 241 2 170.00 7.55 7.95 7.95 0 27 0
September 16, 2022 0.26 0.45 0.45 -0.13 25 2 175.00 11.80 12.25 12.25 0 15 0
September 16, 2022 0.01 0.16 0.16 0 70 0 180.00 16.50 17.05 17.05 0 10 0
September 16, 2022 0.01 0.49 0.49 0 0 0 185.00 21.50 22.05 22.05 0 0 0
September 16, 2022 0 0.49 0.49 0 16 0 190.00 26.10 26.95 26.95 0 0 0
September 16, 2022 0 0.49 0.49 0 13 0 200.00 36.10 36.95 36.95 0 3 0
October 21, 2022 43.75 44.10 44.10 0 0 0 120.00 0.06 0.21 0.21 0 94 0
October 21, 2022 38.80 39.25 39.25 0 0 0 125.00 0.14 0.31 0.31 0 22 0
October 21, 2022 33.85 34.50 34.50 0 0 0 130.00 0.24 0.43 0.43 0 3 0
October 21, 2022 29.00 29.45 29.45 0 0 0 135.00 0.38 0.59 0.59 0 10 0
October 21, 2022 24.25 24.70 24.70 0 3 0 140.00 0.63 0.80 0.80 0 14 0
October 21, 2022 19.60 20.10 20.10 0 3 0 145.00 0.95 1.18 1.18 0 9 0
October 21, 2022 15.15 15.80 15.80 0 23 0 150.00 1.50 1.65 1.65 0 16 0
October 21, 2022 11.05 11.45 11.45 0 50 0 155.00 2.37 2.57 2.57 -0.62 13 1
October 21, 2022 7.60 7.80 7.80 0 42 0 160.00 3.75 3.95 3.95 0 12 0
October 21, 2022 4.70 5.00 5.00 0 84 0 165.00 5.90 6.15 6.15 0 14 0
October 21, 2022 2.66 2.94 2.94 0.11 56 1 170.00 8.85 9.10 9.10 0 0 0
October 21, 2022 1.35 1.52 1.52 0 21 0 175.00 12.50 13.00 13.00 0 0 0
October 21, 2022 0.61 0.79 0.79 0 199 0 180.00 16.90 17.35 17.35 0 0 0
October 21, 2022 0.23 0.39 0.39 0 0 0 185.00 21.60 22.05 22.05 0 0 0
November 18, 2022 44.05 44.90 44.90 0 0 0 120.00 0.33 0.44 0.44 0 15 0
November 18, 2022 39.20 39.90 39.90 0 0 0 125.00 0.44 0.59 0.59 0 0 0
November 18, 2022 34.45 35.00 35.00 0 0 0 130.00 0.57 0.77 0.77 0 4 0
November 18, 2022 29.70 30.35 30.35 0 0 0 135.00 0.80 1.00 1.00 -0.20 18 15
November 18, 2022 25.15 25.70 25.70 0 0 0 140.00 1.12 1.34 1.34 0 21 0
November 18, 2022 20.55 21.20 21.20 0 0 0 145.00 1.57 1.81 1.81 -0.26 0 3
November 18, 2022 16.40 16.85 16.85 0 4 0 150.00 2.32 2.56 2.56 -0.41 3 6
November 18, 2022 12.60 13.05 13.05 0 15 0 155.00 3.45 3.70 3.70 0 3 0
November 18, 2022 9.20 9.55 9.55 0 22 0 160.00 4.95 5.25 5.25 0 2 0
November 18, 2022 6.35 6.65 6.65 0 128 0 165.00 7.15 7.40 7.40 0 3 0
November 18, 2022 4.10 4.45 4.45 0 49 0 170.00 9.95 10.25 10.25 -1.35 20 20
November 18, 2022 2.56 2.78 2.78 0 13 0 175.00 13.40 13.90 13.90 0 2 0
November 18, 2022 1.50 1.66 1.66 0 3 0 180.00 17.45 17.95 17.95 0 0 0
November 18, 2022 0.83 0.94 0.94 0 0 0 185.00 21.95 22.45 22.45 0 0 0
December 16, 2022 63.30 65.35 65.35 0 1 0 100.00 0.12 0.25 0.25 0 20 0
December 16, 2022 43.90 45.90 45.90 0 0 0 120.00 0.52 0.68 0.68 0 27 0
December 16, 2022 39.40 40.30 40.30 0 0 0 125.00 0.60 0.86 0.86 0 5 0
December 16, 2022 34.65 35.55 35.55 0 44 0 130.00 0.87 1.10 1.10 0 100 0
December 16, 2022 29.95 30.90 30.90 0 0 0 135.00 1.16 1.40 1.40 0 0 0
December 16, 2022 25.40 26.30 26.30 0 13 0 140.00 1.52 1.83 1.83 0 11 0
December 16, 2022 20.95 21.95 21.95 0 5 0 145.00 2.14 2.44 2.44 0 43 0
December 16, 2022 17.05 17.65 17.65 0 29 0 150.00 3.05 3.30 3.30 0 29 0
December 16, 2022 13.30 14.00 14.00 0 21 0 155.00 4.20 4.65 4.65 0 10 0
December 16, 2022 10.00 10.50 10.50 0 27 0 160.00 5.90 6.35 6.35 0 58 0
December 16, 2022 7.15 7.65 7.65 0 139 0 165.00 7.95 8.40 8.40 0 23 0
December 16, 2022 4.90 5.35 5.35 0 177 0 170.00 10.80 11.25 11.25 0 89 0
December 16, 2022 3.15 3.65 3.65 0 2 0 175.00 13.90 14.55 14.55 0 17 0
December 16, 2022 2.00 2.34 2.34 0 136 0 180.00 17.85 18.40 18.40 0 20 0
December 16, 2022 1.26 1.49 1.49 0 1 0 185.00 21.95 22.90 22.90 0 0 0
December 16, 2022 0.73 0.97 0.97 0 17 0 190.00 26.55 27.45 27.45 0 20 0
December 16, 2022 0.18 0.45 0.45 0 16 0 200.00 35.50 37.60 37.60 0 0 0
January 20, 2023 64.00 66.80 66.80 0 0 0 100.00 0.21 0.59 0.59 0 28 0
January 20, 2023 49.30 49.80 49.80 0 193 0 115.00 0.44 0.89 0.89 0 111 0
January 20, 2023 44.45 44.90 44.90 0 66 0 120.00 0.62 1.03 1.03 0 43 0
January 20, 2023 39.60 41.55 41.55 0 5 0 125.00 0.82 1.23 1.23 0 12 0
January 20, 2023 35.05 35.65 35.65 0 95 0 130.00 1.25 1.46 1.46 0 134 0
January 20, 2023 30.50 31.20 31.20 0 94 0 135.00 1.51 1.82 1.82 0 36 0
January 20, 2023 26.05 26.60 26.60 0 85 0 140.00 2.00 2.35 2.35 0 26 0
January 20, 2023 21.85 22.85 22.85 0 51 0 145.00 2.62 2.98 2.98 0 32 0
January 20, 2023 17.95 18.90 18.90 0 178 0 150.00 3.75 4.25 4.25 0 38 0
January 20, 2023 14.25 15.20 15.20 -0.15 40 6 155.00 4.90 5.40 5.40 0 32 0
January 20, 2023 11.20 11.50 11.50 0 1,658 0 160.00 6.55 7.05 7.05 0 1,574 0
January 20, 2023 8.30 9.00 9.00 0 20 0 165.00 8.75 9.35 9.35 0 10 0
January 20, 2023 5.95 6.65 6.65 0 22 0 170.00 11.45 11.95 11.95 0 0 0
January 20, 2023 4.20 4.75 4.75 0 0 0 175.00 14.55 15.25 15.25 0 0 0
January 20, 2023 2.80 3.40 3.40 0 694 0 180.00 18.10 18.85 18.85 0 556 0
January 20, 2023 1.80 2.30 2.30 0 9 0 185.00 21.95 24.15 24.15 0 0 0
January 20, 2023 0.40 0.69 0.69 0 29 0 200.00 36.45 37.95 37.95 0 0 0
January 20, 2023 0.01 0.49 0.49 0 0 0 220.00 56.35 57.85 57.85 0 0 0
March 17, 2023 64.20 67.15 67.15 0 0 0 100.00 0.40 0.84 0.84 0 0 0
March 17, 2023 45.00 47.00 47.00 0 0 0 120.00 1.11 1.46 1.46 0 2 0
March 17, 2023 36.00 37.25 37.25 0 2 0 130.00 1.81 2.13 2.13 0 0 0
March 17, 2023 27.15 28.65 28.65 0 1 0 140.00 2.91 3.25 3.25 0 0 0
March 17, 2023 19.60 20.60 20.60 0 11 0 150.00 5.00 5.35 5.35 0 5 0
March 17, 2023 12.95 13.65 13.65 0 46 0 160.00 8.05 8.65 8.65 0 7 0
March 17, 2023 7.90 8.50 8.50 0 63 0 170.00 12.80 13.50 13.50 0 75 0
March 17, 2023 4.25 4.90 4.90 0 50 0 180.00 19.15 20.10 20.10 0 5 0
March 17, 2023 2.14 2.62 2.62 0 506 0 190.00 26.75 29.15 29.15 0 0 0
March 17, 2023 1.00 1.39 1.39 0 0 0 200.00 36.60 38.40 38.40 0 0 0
June 16, 2023 64.30 67.85 67.85 0 0 0 100.00 0.70 1.19 1.19 0 6 0
June 16, 2023 45.55 48.20 48.20 0 10 0 120.00 1.80 2.29 2.29 0 6 0
June 16, 2023 36.80 39.50 39.50 0 0 0 130.00 2.70 3.45 3.45 0 0 0
June 16, 2023 28.90 31.45 31.45 0 0 0 140.00 4.30 5.05 5.05 0 0 0
June 16, 2023 21.40 23.95 23.95 0 0 0 150.00 6.60 7.65 7.65 0 0 0
June 16, 2023 15.25 16.95 16.95 0 3 0 160.00 10.00 11.05 11.05 0 1 0
June 16, 2023 10.10 11.95 11.95 0 1 0 170.00 14.40 16.15 16.15 0 0 0
June 16, 2023 6.50 7.45 7.45 0 0 0 180.00 20.65 23.15 23.15 0 0 0
June 16, 2023 2.02 2.79 2.79 0 0 0 200.00 36.20 38.80 38.80 0 0 0
January 19, 2024 64.85 69.30 69.30 0 13 0 100.00 1.70 2.19 2.19 0 28 0
January 19, 2024 51.55 56.00 56.00 0 3 0 115.00 2.84 3.60 3.60 0 16 0
January 19, 2024 47.60 49.45 49.45 0 166 0 120.00 3.40 4.20 4.20 0 3,739 0
January 19, 2024 43.60 46.50 46.50 0 17 0 125.00 4.20 5.00 5.00 0 10 0
January 19, 2024 39.60 41.20 41.20 0 91 0 130.00 5.00 5.75 5.75 0 37 0
January 19, 2024 36.15 37.20 37.20 0 101 0 135.00 5.80 6.75 6.75 0 7 0
January 19, 2024 32.55 35.10 35.10 0 38 0 140.00 6.90 7.75 7.75 0 5 0
January 19, 2024 29.05 31.45 31.45 0 29 0 145.00 8.20 9.05 9.05 0 1 0
January 19, 2024 25.75 26.85 26.85 1.15 136 1 150.00 9.70 10.45 10.45 0 32 0
January 19, 2024 22.55 25.20 25.20 0 24 0 155.00 11.00 12.15 12.15 0 7 0
January 19, 2024 19.90 21.90 21.90 0 38 0 160.00 13.00 14.15 14.15 0 3,610 0
January 19, 2024 10.70 12.45 12.45 0 32 0 180.00 22.85 24.85 24.85 -2.60 8 10
January 19, 2024 5.10 6.30 6.30 0 7 0 200.00 37.45 38.90 38.90 -1.40 68 1
January 19, 2024 2.10 2.89 2.89 0 4 0 220.00 56.15 59.40 59.40 0 0 0
January 17, 2025 65.50 70.50 70.50 0 2 0 100.00 3.10 3.90 3.90 0 8 0
January 17, 2025 50.10 54.70 54.70 0 0 0 120.00 5.70 6.90 6.90 0 1 0
January 17, 2025 37.05 39.70 39.70 0 0 0 140.00 10.10 12.10 12.10 0 2 0
January 17, 2025 24.90 27.90 27.90 0 0 0 160.00 16.90 18.90 18.90 0 0 0
January 17, 2025 16.20 18.20 18.20 0 0 0 180.00 26.30 29.15 29.15 0 1 0
January 17, 2025 10.00 11.20 11.20 0 0 0 200.00 39.50 42.25 42.25 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.