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 26, 2024 at 12:24 p.m.   (Real-time)

  • Last price: 171.340
  • Net change: 0.940
  • Bid price: 171.330
  • Ask price: 171.380
  • 30-day historical volatility: 19.14%
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: 9,152
Volume: 1,242
Open interest: 3,655
Volume: 46
April 26, 2024 (Weekly) 4.95 5.70 4.90 0 5 0 166.00 0.01 0.49 0.11 0 51 0
April 26, 2024 (Weekly) 2.97 3.60 3.05 0 20 0 168.00 0 0.48 0.33 0 28 0
April 26, 2024 (Weekly) 1.19 1.60 1.25 0 6 0 170.00 0.06 0.47 0.35 -0.39 56 12
April 26, 2024 (Weekly) 0 0.18 0.37 0 13 0 172.00 0.56 1.00 1.97 0 19 0
April 26, 2024 (Weekly) 0 0.49 0.15 0 33 0 174.00 2.41 3.05 3.80 0 5 0
April 26, 2024 (Weekly) 0 0.49 0.08 0 37 0 176.00 4.35 5.05 5.75 0 11 0
April 26, 2024 (Weekly) 0 0.49 0.08 0 529 0 178.00 6.25 7.25 7.70 0 0 0
April 26, 2024 (Weekly) 0 0.49 0.06 0 15 0 180.00 8.25 9.20 9.70 0 0 0
April 26, 2024 (Weekly) 0 0.49 0.06 0 107 0 182.00 10.15 11.20 11.70 0 0 0
April 26, 2024 (Weekly) 0 0.49 0.06 0 10 0 184.00 12.35 13.70 13.70 0 0 0
April 26, 2024 (Weekly) 0 0.49 0.06 0 1,123 0 186.00 14.35 15.70 15.70 0 0 0
April 26, 2024 (Weekly) 0 0.49 0.06 0 10 0 188.00 16.35 17.70 17.70 0 0 0
May 3, 2024 (Weekly) 11.35 11.85 11.05 0 0 0 160.00 0 0.16 0.22 0 0 0
May 3, 2024 (Weekly) 9.40 9.90 9.20 0 0 0 162.00 0.04 0.20 0.30 0 0 0
May 3, 2024 (Weekly) 7.45 8.00 7.30 0 0 0 164.00 0.16 0.29 0.44 0 1 0
May 3, 2024 (Weekly) 5.70 6.10 5.55 0 0 0 166.00 0.27 0.48 0.66 0 20 0
May 3, 2024 (Weekly) 3.90 4.35 3.75 0 0 0 168.00 0.51 0.75 1.05 0 43 0
May 3, 2024 (Weekly) 2.44 2.75 2.36 0 10 0 170.00 1.01 1.26 1.69 0 17 0
May 3, 2024 (Weekly) 1.31 1.56 1.32 0 0 0 172.00 1.80 2.08 2.67 0 2 0
May 3, 2024 (Weekly) 0.51 0.76 0 0 5 1 174.00 3.00 3.35 4.05 0 6 0
May 3, 2024 (Weekly) 0.13 0.28 0 0 4 1 176.00 4.55 5.05 5.80 0 0 0
May 3, 2024 (Weekly) 0 0.11 0.12 0 0 0 178.00 6.45 6.85 7.70 0 0 0
May 3, 2024 (Weekly) 0 0.07 0.07 0 11 0 180.00 8.45 8.85 9.70 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 1 0 182.00 10.45 10.85 11.70 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 6 0 184.00 12.45 12.85 13.70 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 7 0 186.00 14.45 14.85 15.70 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 0 0 188.00 16.45 16.85 17.70 0 0 0
May 10, 2024 (Weekly) 11.60 12.15 11.40 0 0 0 160.00 0.15 0.29 0.39 0 0 0
May 10, 2024 (Weekly) 9.75 10.30 9.55 0 0 0 162.00 0.26 0.44 0.54 0 0 0
May 10, 2024 (Weekly) 7.90 8.40 7.75 0 0 0 164.00 0.43 0.58 0.72 0 0 0
May 10, 2024 (Weekly) 6.15 6.65 5.95 0 0 0 166.00 0.68 0.83 1.04 0 1 0
May 10, 2024 (Weekly) 4.50 4.95 4.40 0 0 0 168.00 0.95 1.22 1.51 0 0 0
May 10, 2024 (Weekly) 3.15 3.50 3.05 0 0 0 170.00 1.54 1.80 2.20 0 0 0
May 10, 2024 (Weekly) 1.92 2.25 1.95 0 1 0 172.00 2.33 2.63 3.15 0 0 0
May 10, 2024 (Weekly) 1.06 1.35 1.16 0 5 0 174.00 3.45 3.75 4.40 0 0 0
May 10, 2024 (Weekly) 0.52 0.75 0.45 -0.18 0 2 176.00 4.80 5.20 6.00 0 0 0
May 10, 2024 (Weekly) 0.20 0.36 0.35 0 0 0 178.00 6.55 7.00 7.80 0 0 0
May 10, 2024 (Weekly) 0.02 0.17 0.19 0 1 0 180.00 8.45 8.85 9.70 0 0 0
May 10, 2024 (Weekly) 0 0.11 0.10 0 0 0 182.00 10.45 10.85 11.70 0 0 0
May 10, 2024 (Weekly) 0 0.07 0.07 0 0 0 184.00 12.45 12.85 13.70 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 186.00 14.45 14.85 15.70 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 188.00 16.45 16.85 17.70 0 0 0
May 24, 2024 (Weekly) 12.15 12.80 12.15 0 0 0 160.00 0.35 0.62 0.86 0 0 0
May 24, 2024 (Weekly) 10.40 10.90 10.30 0 0 0 162.00 0.54 0.83 1.01 0 0 0
May 24, 2024 (Weekly) 8.50 9.15 8.70 0 0 0 164.00 0.81 1.09 1.32 0 0 0
May 24, 2024 (Weekly) 6.80 7.55 7.00 0 0 0 166.00 1.11 1.42 1.74 0 0 0
May 24, 2024 (Weekly) 5.35 5.95 5.45 0 0 0 168.00 1.60 1.97 2.30 0 0 0
May 24, 2024 (Weekly) 3.95 4.55 4.15 0 0 0 170.00 2.14 2.57 3.05 0 0 0
May 24, 2024 (Weekly) 2.82 3.25 3.05 0 0 0 172.00 2.91 3.35 3.95 0 0 0
May 24, 2024 (Weekly) 2.00 2.32 2.16 0 0 0 174.00 4.00 4.50 5.10 0 0 0
May 24, 2024 (Weekly) 1.21 1.55 1.47 0 0 0 176.00 5.15 5.70 6.50 0 0 0
May 24, 2024 (Weekly) 0.61 0.92 0.61 0.61 0 1,200 178.00 6.75 7.40 0 0 0 0
May 17, 2024 36.15 37.10 36.40 0 0 0 135.00 0 0.05 0.06 0 10 0
May 17, 2024 31.60 32.05 31.25 0 0 0 140.00 0 0.06 0.06 0 3 0
May 17, 2024 26.60 27.10 26.30 0 0 0 145.00 0 0.07 0.08 0 24 0
May 17, 2024 21.65 22.20 21.40 0 0 0 150.00 0.02 0.12 0.15 0 68 0
May 17, 2024 16.75 17.25 16.45 0 0 0 155.00 0.07 0.25 0.29 0 65 0
May 17, 2024 11.95 12.45 11.80 0 17 0 160.00 0.29 0.47 0.57 0 129 0
May 17, 2024 7.45 7.95 7.20 -0.15 81 1 165.00 0.80 0.97 1.17 0 272 0
May 17, 2024 3.75 4.05 3.60 0 83 0 170.00 1.95 2.19 2.58 0 80 0
May 17, 2024 1.22 1.49 1.10 -0.23 103 12 175.00 4.45 4.75 5.40 0 11 0
May 17, 2024 0.23 0.40 0.25 -0.14 499 3 180.00 8.40 8.90 9.75 0 56 0
May 17, 2024 0.01 0.13 0.12 0 1,344 0 185.00 13.45 13.85 14.70 0 62 0
May 17, 2024 0 0.07 0.07 0 162 0 190.00 18.45 18.85 19.70 0 0 0
May 17, 2024 0 0.06 0.06 0 11 0 195.00 23.45 23.85 24.70 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 200.00 28.45 28.85 29.70 0 0 0
June 21, 2024 71.10 72.15 71.35 0 4 0 100.00 0 0.10 0.10 0 10 0
June 21, 2024 51.30 52.30 51.50 0 1 0 120.00 0 0.37 0.37 0 66 0
June 21, 2024 41.30 42.40 41.60 0 0 0 130.00 0.01 0.22 0.22 0 28 0
June 21, 2024 32.05 32.45 31.65 0 31 0 140.00 0.04 0.14 0.16 0 223 0
June 21, 2024 27.05 27.55 26.80 0 0 0 145.00 0.14 0.26 0.30 0 10 0
June 21, 2024 22.25 22.70 21.90 0 70 0 150.00 0.34 0.46 0.53 0 199 0
June 21, 2024 17.45 18.00 17.30 0 0 0 155.00 0.64 0.77 0.87 0 47 0
June 21, 2024 13.00 13.45 12.75 0 114 0 160.00 1.07 1.27 1.43 0 49 0
June 21, 2024 8.80 9.20 8.60 0 7 0 165.00 1.94 2.19 2.47 0 52 0
June 21, 2024 5.25 5.60 5.15 0 184 16 170.00 3.55 3.75 4.05 -0.15 60 5
June 21, 2024 2.69 3.05 2.76 0 180 0 175.00 6.00 6.25 6.50 -0.35 76 5
June 21, 2024 1.13 1.40 1.26 0 484 0 180.00 9.40 9.75 10.50 0 49 0
June 21, 2024 0.37 0.53 0.52 0 216 0 185.00 13.60 14.10 14.90 0 12 0
June 21, 2024 0.09 0.26 0.27 0 57 0 190.00 18.45 19.05 19.95 0 0 0
June 21, 2024 0.01 0.17 0.17 0 0 0 195.00 23.45 24.05 24.95 0 0 0
June 21, 2024 0 0.38 0.38 0 0 0 200.00 28.45 29.05 29.85 0 1 0
July 19, 2024 27.35 28.00 27.15 0 0 0 145.00 0.39 0.49 0.54 0 2 0
July 19, 2024 22.60 23.25 22.45 0 0 0 150.00 0.59 0.77 0.84 0 1 0
July 19, 2024 18.10 18.65 17.95 0 0 0 155.00 1.03 1.16 1.27 0 2 0
July 19, 2024 13.80 14.30 13.70 0 0 0 160.00 1.54 1.82 1.99 0 54 0
July 19, 2024 9.85 10.25 9.75 0 16 0 165.00 2.52 2.90 3.15 0 33 0
July 19, 2024 6.45 6.75 6.35 0 13 0 170.00 4.25 4.50 4.95 0 17 0
July 19, 2024 3.75 4.20 3.80 -0.10 166 1 175.00 6.50 6.95 7.50 0 145 0
July 19, 2024 1.97 2.29 2.09 0 63 0 180.00 9.80 10.35 11.00 0 164 0
July 19, 2024 0.89 1.12 1.03 0 67 0 185.00 13.80 14.40 15.15 0 28 0
July 19, 2024 0.36 0.52 0.52 0 58 0 190.00 18.40 19.00 19.80 0 0 0
July 19, 2024 0.10 0.26 0.23 0 75 0 195.00 23.40 23.90 24.75 0 0 0
July 19, 2024 0 0.12 0.11 0 0 0 200.00 28.40 28.90 29.75 0 0 0
August 16, 2024 23.45 24.20 23.55 0 0 0 150.00 0.96 1.25 1.33 0 2 0
August 16, 2024 19.10 19.85 19.20 0 0 0 155.00 1.46 1.77 1.91 0 11 0
August 16, 2024 14.90 15.65 14.90 0 0 0 160.00 2.24 2.52 2.74 0 61 0
August 16, 2024 11.15 11.65 11.15 0 5 0 165.00 3.30 3.75 4.05 0 5 0
August 16, 2024 7.70 8.25 7.80 0 33 0 170.00 5.10 5.50 5.90 0 3 0
August 16, 2024 5.20 5.55 5.40 0 125 0 175.00 7.45 7.90 8.40 0 20 0
August 16, 2024 3.05 3.55 3.20 0.05 115 2 180.00 10.50 11.10 11.65 0 70 0
August 16, 2024 1.72 1.94 1.91 0 90 0 185.00 14.15 14.80 15.55 0 15 0
August 16, 2024 0.83 1.09 1.12 0 52 0 190.00 18.55 19.25 20.05 0 0 0
August 16, 2024 0.38 0.68 0.66 0 12 0 195.00 23.35 23.95 24.80 0 0 0
August 16, 2024 0.17 0.37 0.37 0 0 0 200.00 28.35 28.95 29.80 0 0 0
September 20, 2024 70.20 72.95 73.45 0 0 0 100.00 0 0.06 0.06 0 47 0
September 20, 2024 51.00 53.50 52.90 0 10 0 120.00 0.05 0.21 0.22 0 57 0
September 20, 2024 42.30 43.85 43.25 0 10 0 130.00 0.25 0.42 0.43 0 85 0
September 20, 2024 32.70 34.35 33.75 0 12 0 140.00 0.62 0.86 0.90 0 24 0
September 20, 2024 23.90 24.85 24.10 0 21 0 150.00 1.37 1.61 1.70 0 34 0
September 20, 2024 19.60 20.55 19.75 0 1 0 155.00 1.99 2.24 2.37 0 10 0
September 20, 2024 15.55 16.30 15.70 0 23 0 160.00 2.83 3.20 3.35 0 27 0
September 20, 2024 11.90 12.55 12.00 0 0 0 165.00 4.10 4.45 4.70 0 9 0
September 20, 2024 8.75 9.20 8.20 -0.55 47 1 170.00 5.90 6.20 6.55 0 12 0
September 20, 2024 5.95 6.50 5.70 -0.45 20 1 175.00 8.15 8.55 9.00 0 20 0
September 20, 2024 3.90 4.30 4.05 0 91 0 180.00 11.00 11.55 12.10 0 3 0
September 20, 2024 2.24 2.69 2.53 0 10 0 185.00 14.65 15.20 15.90 0 1 0
September 20, 2024 1.31 1.63 1.52 0 16 0 190.00 18.50 20.05 20.60 0 10 0
September 20, 2024 0.67 0.95 0.98 0 3 0 195.00 23.10 24.70 25.35 0 0 0
September 20, 2024 0.31 0.52 0.53 0 42 0 200.00 28.05 29.70 30.35 0 0 0
September 20, 2024 0.01 0.07 0.07 0 0 0 220.00 48.05 49.70 50.35 0 0 0
October 18, 2024 24.45 25.35 24.65 0 0 0 150.00 1.61 1.90 1.99 0 0 0
October 18, 2024 20.35 21.15 20.35 0 0 0 155.00 2.29 2.62 2.75 0 8 0
October 18, 2024 16.25 17.10 16.40 0 0 0 160.00 3.15 3.65 3.80 0 0 0
October 18, 2024 12.65 13.30 12.65 0 0 0 165.00 4.50 4.95 5.20 0 1 0
October 18, 2024 9.60 10.10 9.55 0 0 0 170.00 6.25 6.75 7.10 0 0 0
October 18, 2024 6.90 7.45 7.05 0 0 0 175.00 8.65 9.05 9.50 0 0 0
October 18, 2024 4.60 5.10 4.80 0 2 0 180.00 11.45 12.00 12.50 0 30 0
October 18, 2024 3.05 3.50 3.20 0 0 0 185.00 14.90 15.55 16.20 0 0 0
October 18, 2024 1.88 2.19 2.05 0 6 0 190.00 18.90 19.70 20.45 0 0 0
October 18, 2024 1.05 1.36 1.25 0 0 0 195.00 23.35 24.30 25.10 0 0 0
December 20, 2024 51.55 54.60 55.05 0 0 0 120.00 0.27 0.54 0.40 0 16 16
December 20, 2024 33.95 36.15 35.60 0 0 0 140.00 1.30 1.53 1.48 -0.02 39 1
December 20, 2024 25.55 26.75 26.05 0 0 0 150.00 2.30 2.69 2.77 0 77 0
December 20, 2024 17.65 18.70 18.05 0 1 0 160.00 4.30 4.70 4.45 -0.40 37 2
December 20, 2024 11.40 12.00 11.40 0 70 0 170.00 7.50 7.95 8.25 0 20 0
December 20, 2024 6.20 6.95 6.55 0 166 0 180.00 12.40 13.05 13.55 0 71 0
December 20, 2024 3.10 3.60 3.35 0 90 0 190.00 19.35 20.15 20.85 0 4 0
December 20, 2024 1.30 1.65 1.52 0 68 0 200.00 28.20 29.35 30.10 0 0 0
December 20, 2024 0.08 0.30 0.27 0 0 0 220.00 47.85 49.65 50.25 0 0 0
January 17, 2025 72.00 73.95 73.15 0 11 0 100.00 0.01 0.28 0.27 0 76 0
January 17, 2025 52.50 54.45 55.10 0 12 0 120.00 0.35 0.65 0.65 0 52 0
January 17, 2025 34.30 36.15 35.40 0 125 0 140.00 1.41 1.85 1.89 0 125 0
January 17, 2025 25.55 27.35 26.65 0 16 0 150.00 2.60 3.20 3.30 0 28 0
January 17, 2025 17.95 19.60 19.15 0 125 0 160.00 4.70 5.25 5.05 -0.25 57 5
January 17, 2025 7.00 7.90 7.65 0 767 0 180.00 12.65 14.10 14.45 0 101 0
January 17, 2025 1.70 1.97 1.90 0 713 0 200.00 27.50 29.25 30.00 0 2 0
January 17, 2025 0.16 0.43 0.59 0 93 0 220.00 47.25 49.00 49.85 0 0 0
March 21, 2025 34.80 37.10 36.35 0 3 0 140.00 2.00 2.32 2.49 0 12 0
March 21, 2025 27.05 28.70 27.95 -0.05 1 1 150.00 3.30 3.80 3.85 0 3 0
March 21, 2025 19.55 21.05 20.15 0 0 0 160.00 5.45 6.05 6.20 0 2 0
March 21, 2025 13.05 14.40 13.80 0 1 0 170.00 8.85 9.50 9.70 0 0 0
March 21, 2025 8.40 9.30 8.80 0 33 0 180.00 13.50 14.45 14.80 0 0 0
March 21, 2025 4.90 5.50 5.20 0 33 0 190.00 19.95 21.20 21.75 0 0 0
March 21, 2025 2.41 3.15 2.86 0 3 0 200.00 28.25 29.60 30.40 0 0 0
March 21, 2025 0.41 0.90 0.83 0 10 0 220.00 47.60 49.10 49.90 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.