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: December 9, 2022 at 10:06 a.m.   (Real-time)

  • Last price: 171.200
  • Net change: 0.040
  • Bid price: 171.190
  • Ask price: 171.240
  • 30-day historical volatility: 12.75%
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: 10,597
Volume: 26
Open interest: 14,192
Volume: 0
December 9, 2022 (Weekly) 17.00 17.40 17.40 0 0 0 154.00 0 0.06 0.06 0 3 0
December 9, 2022 (Weekly) 15.00 15.40 15.40 0 0 0 156.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 13.00 13.40 13.40 0 0 0 158.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 11.00 11.40 11.40 0 0 0 160.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 9.00 9.40 9.40 0 0 0 162.00 0 0.06 0.06 0 24 0
December 9, 2022 (Weekly) 7.00 7.40 7.40 0 0 0 164.00 0 0.07 0.07 0 24 0
December 9, 2022 (Weekly) 5.00 5.40 5.45 0 0 0 166.00 0 0.07 0.07 0 27 0
December 9, 2022 (Weekly) 2.99 3.45 3.40 0 0 0 168.00 0 0.10 0.12 0 7 0
December 9, 2022 (Weekly) 1.09 1.50 1.65 0 0 0 170.00 0.04 0.20 0.28 0 13 0
December 9, 2022 (Weekly) 0.06 0.25 0.34 0 47 0 172.00 0.72 1.19 1.29 0 2 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 0 0 174.00 2.60 3.00 3.05 0 0 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 0 0 176.00 4.55 5.05 5.05 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 178.00 6.55 7.05 7.05 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 180.00 8.55 9.05 9.05 0 0 0
December 23, 2022 (Weekly) 9.40 9.95 9.95 0 0 0 162.00 0.18 0.34 0.36 0 40 0
December 23, 2022 (Weekly) 7.65 8.15 8.15 0 0 0 164.00 0.33 0.46 0.52 0 1 0
December 23, 2022 (Weekly) 5.75 6.35 6.40 0 0 0 166.00 0.54 0.70 0.73 0 10 0
December 23, 2022 (Weekly) 4.15 4.55 4.75 0 0 0 168.00 0.86 1.13 1.09 0 0 0
December 23, 2022 (Weekly) 2.84 3.15 3.20 0 0 0 170.00 1.40 1.69 1.71 0 1,978 0
December 23, 2022 (Weekly) 1.72 2.00 2.03 0 15 0 172.00 2.28 2.59 2.56 0 0 0
December 23, 2022 (Weekly) 0.90 1.14 1.19 0 73 0 174.00 3.45 3.80 3.80 0 2 0
December 23, 2022 (Weekly) 0.42 0.60 0.63 0 0 0 176.00 4.85 5.45 5.45 0 0 0
December 23, 2022 (Weekly) 0.14 0.30 0.31 0 0 0 178.00 6.65 7.10 7.15 0 0 0
December 23, 2022 (Weekly) 0 0.15 0.17 0 0 0 180.00 8.55 9.05 9.05 0 0 0
December 30, 2022 (Weekly) 9.65 10.25 10.20 0 0 0 162.00 0.33 0.48 0.51 0 0 0
December 30, 2022 (Weekly) 7.80 8.45 8.50 0 0 0 164.00 0.51 0.68 0.69 0 0 0
December 30, 2022 (Weekly) 6.10 6.65 6.70 0 0 0 166.00 0.76 0.90 0.97 0 0 0
December 30, 2022 (Weekly) 4.55 5.10 5.15 0 0 0 168.00 1.15 1.40 1.40 0 0 0
December 30, 2022 (Weekly) 3.25 3.50 3.55 0 0 0 170.00 1.73 2.02 2.04 0 8 0
December 30, 2022 (Weekly) 2.14 2.42 2.43 0 2 0 172.00 2.58 2.89 2.90 0 0 0
December 30, 2022 (Weekly) 1.27 1.51 1.54 0 0 0 174.00 3.60 4.15 4.10 0 0 0
December 30, 2022 (Weekly) 0.68 0.89 0.90 0 0 0 176.00 5.10 5.55 5.55 0 0 0
December 30, 2022 (Weekly) 0.31 0.47 0.48 0 0 0 178.00 6.75 7.20 7.25 0 0 0
December 30, 2022 (Weekly) 0.11 0.25 0.26 0 0 0 180.00 8.60 9.10 9.15 0 0 0
January 6, 2023 (Weekly) 10.00 10.40 10.60 0 0 0 162.00 0.50 0.72 0.75 0 0 0
January 6, 2023 (Weekly) 8.20 8.65 8.90 0 0 0 164.00 0.69 0.91 1.00 0 0 0
January 6, 2023 (Weekly) 6.45 7.00 7.25 0 0 0 166.00 0.99 1.32 1.35 0 0 0
January 6, 2023 (Weekly) 5.00 5.45 5.65 0 0 0 168.00 1.42 1.81 1.83 0 0 0
January 6, 2023 (Weekly) 3.70 4.10 4.20 0 0 0 170.00 2.03 2.45 2.49 0 0 0
January 6, 2023 (Weekly) 2.55 2.95 3.00 0 0 0 172.00 2.87 3.35 3.35 0 0 0
January 6, 2023 (Weekly) 1.64 2.02 2.07 0 0 0 174.00 4.00 4.45 4.45 0 0 0
January 6, 2023 (Weekly) 0.97 1.31 1.35 0 0 0 176.00 5.20 5.80 5.95 0 0 0
January 6, 2023 (Weekly) 0.52 0.81 0.83 0 0 0 178.00 6.85 7.40 7.45 0 0 0
January 6, 2023 (Weekly) 0.25 0.51 0 0 0 0 180.00 8.35 9.10 0 0 0 0
December 16, 2022 70.85 71.80 71.65 0 0 0 100.00 0 0.32 0.31 0 20 0
December 16, 2022 50.90 51.90 51.65 0 0 0 120.00 0 0.07 0.07 0 41 0
December 16, 2022 45.95 46.70 46.65 0 0 0 125.00 0 0.07 0.07 0 19 0
December 16, 2022 40.95 41.80 41.50 0 0 0 130.00 0 0.07 0.07 0 90 0
December 16, 2022 36.05 36.55 36.45 0 0 0 135.00 0 0.06 0.06 0 70 0
December 16, 2022 31.10 31.55 31.50 0 0 0 140.00 0 0.06 0.06 0 77 0
December 16, 2022 26.05 26.50 26.50 0 0 0 145.00 0.02 0.06 0.06 0 63 0
December 16, 2022 21.10 21.50 21.50 0 0 0 150.00 0 0.06 0.07 0 63 0
December 16, 2022 16.05 16.55 16.55 0 0 0 155.00 0 0.05 0.05 0 33 0
December 16, 2022 11.05 11.55 11.60 0 0 0 160.00 0.01 0.11 0.12 0 109 0
December 16, 2022 6.25 6.80 6.80 0 6 0 165.00 0.11 0.29 0.32 0 113 0
December 16, 2022 2.15 2.42 2.52 0 271 0 170.00 0.87 1.14 1.17 0 106 0
December 16, 2022 0.35 0.53 0.57 0 2,235 0 174.00 2.93 3.45 3.50 0 0 0
December 16, 2022 0.19 0.33 0.37 0 101 0 175.00 3.80 4.30 4.30 0 7 0
December 16, 2022 0 0.06 0.06 0 206 0 180.00 8.60 9.00 9.05 0 0 0
December 16, 2022 0 0.07 0.07 0 15 0 185.00 13.55 14.05 14.05 0 0 0
December 16, 2022 0 0.06 0.06 0 19 0 190.00 18.30 19.20 19.10 0 0 0
December 16, 2022 0 0.32 0.31 0 0 0 195.00 23.35 24.20 24.15 0 0 0
December 16, 2022 0 0.32 0.31 0 18 0 200.00 28.35 29.15 29.15 0 0 0
January 20, 2023 71.20 71.85 71.95 0 0 0 100.00 0 0.37 0.37 0 38 0
January 20, 2023 56.30 57.00 57.05 0 2 0 115.00 0 0.38 0.39 0 111 0
January 20, 2023 51.35 52.25 52.10 0 1 0 120.00 0.01 0.41 0.41 0 37 0
January 20, 2023 46.40 47.30 47.15 0 2 0 125.00 0.01 0.44 0.42 0 39 0
January 20, 2023 41.45 42.05 42.15 0 14 0 130.00 0.01 0.13 0.13 0 179 0
January 20, 2023 36.60 37.05 37.10 0 79 0 135.00 0.02 0.12 0.12 0 155 0
January 20, 2023 31.70 32.15 32.10 0 79 0 140.00 0.05 0.15 0.15 0 31 0
January 20, 2023 26.80 27.15 27.25 0 51 0 145.00 0.10 0.20 0.21 0 63 0
January 20, 2023 21.90 22.30 22.40 0 158 0 150.00 0.24 0.42 0.35 0 117 0
January 20, 2023 17.15 17.65 17.60 0 120 0 155.00 0.43 0.57 0.59 0 44 0
January 20, 2023 12.55 13.00 13.00 0 1,639 0 160.00 0.83 0.98 0.98 0 1,639 0
January 20, 2023 8.25 8.60 8.90 0 162 0 165.00 1.56 1.67 1.77 0 86 0
January 20, 2023 4.90 5.05 5.10 0 254 0 170.00 2.96 3.25 3.25 0 20 0
January 20, 2023 2.32 2.50 2.55 0 912 0 175.00 5.40 5.75 5.75 0 0 0
January 20, 2023 0.84 0.90 1.04 0 728 0 180.00 8.90 9.35 9.40 0 280 0
January 20, 2023 0.19 0.37 0.47 0 9 0 185.00 13.30 14.15 14.15 0 0 0
January 20, 2023 0.01 0.16 0.16 0 0 0 190.00 18.25 19.15 19.15 0 0 0
January 20, 2023 0.01 0.40 0.41 0 0 0 195.00 23.25 24.15 24.10 0 0 0
January 20, 2023 0 0.38 0.38 0 29 0 200.00 28.25 29.15 29.15 0 0 0
January 20, 2023 0 0.36 0.37 0 0 0 220.00 48.25 49.10 49.15 0 0 0
February 17, 2023 42.00 43.10 42.80 0 0 0 130.00 0.13 0.24 0.24 0 18 0
February 17, 2023 37.25 37.85 37.85 0 8 0 135.00 0.19 0.34 0.34 0 10 0
February 17, 2023 32.40 33.05 33.05 0 0 0 140.00 0.35 0.48 0.49 0 64 0
February 17, 2023 27.60 28.20 28.20 0 3 0 145.00 0.50 0.67 0.68 0 16 0
February 17, 2023 22.90 23.45 23.55 0 0 0 150.00 0.75 0.93 0.94 0 12 0
February 17, 2023 18.35 18.90 18.95 0 0 0 155.00 1.18 1.35 1.35 0 36 0
February 17, 2023 14.05 14.65 14.65 0 9 0 160.00 1.80 2.01 2.01 0 10 0
February 17, 2023 10.15 10.70 10.65 0 18 0 165.00 2.82 3.10 3.10 0 1 0
February 17, 2023 6.85 7.20 7.20 0 682 0 170.00 4.45 4.75 4.75 0 10 0
February 17, 2023 4.20 4.50 4.55 0 267 0 175.00 6.90 7.15 7.15 0 13 0
February 17, 2023 2.36 2.58 2.57 0 181 0 180.00 10.05 10.45 10.45 0 0 0
February 17, 2023 1.12 1.31 1.31 0 34 0 185.00 14.00 14.50 14.50 0 0 0
February 17, 2023 0.45 0.61 0.62 0 14 0 190.00 18.55 19.10 19.10 0 0 0
February 17, 2023 0.11 0.27 0.28 0 0 0 195.00 23.55 24.05 24.10 0 0 0
March 17, 2023 71.90 72.70 72.80 0 0 0 100.00 0.02 0.08 0.08 0 4 0
March 17, 2023 52.15 52.65 53.05 0 10 0 120.00 0.11 0.42 0.43 0 30 0
March 17, 2023 42.35 42.90 43.15 0 2 0 130.00 0.27 0.48 0.49 0 0 0
March 17, 2023 37.50 38.00 38.05 0 0 0 135.00 0.39 0.59 0.63 0 16 0
March 17, 2023 32.85 33.45 33.50 0 10 0 140.00 0.57 0.86 0.82 0 7 0
March 17, 2023 28.10 28.50 28.75 0 4 0 145.00 0.86 1.07 1.13 0 18 0
March 17, 2023 23.50 24.00 24.20 0 15 0 150.00 1.24 1.52 1.56 0 64 0
March 17, 2023 19.00 19.75 19.55 0 0 0 155.00 1.80 2.10 2.07 0 4 0
March 17, 2023 14.80 15.25 15.60 0 84 0 160.00 2.61 2.91 2.94 0 24 0
March 17, 2023 11.15 11.55 11.65 0 13 0 165.00 3.80 4.20 4.20 0 0 0
March 17, 2023 7.90 8.30 8.30 0 82 0 170.00 5.55 5.90 5.95 0 87 0
March 17, 2023 5.25 5.65 5.65 0 23 0 175.00 7.90 8.35 8.35 0 11 0
March 17, 2023 3.30 3.65 3.65 0 82 0 180.00 10.90 11.45 11.40 0 5 0
March 17, 2023 1.91 2.15 2.19 0 3 0 185.00 14.60 15.30 15.25 0 0 0
March 17, 2023 0.99 1.22 1.22 0 523 0 190.00 18.80 19.35 19.45 0 10 0
March 17, 2023 0.43 0.68 0.63 0 0 0 195.00 23.15 24.20 24.35 0 0 0
March 17, 2023 0.12 0.35 0.35 0 6 0 200.00 28.20 29.25 29.20 0 0 0
April 21, 2023 42.55 44.05 44.05 0 0 0 130.00 0.47 0.69 0.73 0 10 0
April 21, 2023 38.05 39.00 39.00 0 0 0 135.00 0.66 0.89 0.95 0 0 0
April 21, 2023 33.35 34.30 34.35 0 0 0 140.00 0.96 1.19 1.19 0 8 0
April 21, 2023 28.80 29.65 29.70 0 1 0 145.00 1.30 1.58 1.60 0 0 0
April 21, 2023 24.35 25.25 25.20 0 11 0 150.00 1.80 2.08 2.06 0 0 0
April 21, 2023 20.15 20.60 20.75 0 0 0 155.00 2.47 2.71 2.76 0 0 0
April 21, 2023 16.15 16.65 17.00 0 1 0 160.00 3.40 3.80 3.80 0 0 0
April 21, 2023 12.50 13.05 13.10 0 6 0 165.00 4.75 5.10 5.20 0 0 0
April 21, 2023 9.45 9.95 9.85 0 14 0 170.00 6.50 7.00 7.00 0 18 0
April 21, 2023 6.75 7.20 7.25 0 112 0 175.00 8.85 9.40 9.35 0 0 0
April 21, 2023 4.60 5.00 4.95 0 11 0 180.00 11.70 12.35 12.25 0 0 0
April 21, 2023 3.00 3.45 3.40 0 0 0 185.00 15.15 15.90 15.80 0 0 0
April 21, 2023 1.89 2.15 2.15 0 0 0 190.00 19.00 19.85 19.85 0 0 0
April 21, 2023 1.05 1.33 1.30 0 10 0 195.00 23.40 24.40 24.40 0 0 0
May 19, 2023 34.20 35.10 34.90 0 0 0 140.00 1.23 1.57 1.53 0 0 0
May 19, 2023 29.70 30.65 30.50 0 0 0 145.00 1.71 2.00 2.02 0 0 0
May 19, 2023 25.30 26.10 26.15 0 1 0 150.00 2.22 2.52 2.57 0 0 0
May 19, 2023 21.20 21.80 21.75 0 0 0 155.00 3.05 3.40 3.40 0 0 0
May 19, 2023 17.30 17.90 17.95 0 0 0 160.00 4.10 4.50 4.45 0 0 0
May 19, 2023 13.75 14.35 14.35 0 0 0 165.00 5.40 5.90 5.90 0 0 0
May 19, 2023 10.70 11.20 11.20 0 0 0 170.00 7.30 7.75 7.75 0 0 0
May 19, 2023 7.95 8.50 8.50 0 1 0 175.00 9.50 10.10 10.05 0 0 0
May 19, 2023 5.70 6.30 6.25 0 3 0 180.00 12.35 12.95 12.90 0 0 0
May 19, 2023 3.95 4.40 4.40 0 0 0 185.00 15.60 16.40 16.35 0 0 0
May 19, 2023 2.60 3.05 2.99 0 0 0 190.00 19.45 20.20 20.15 0 0 0
May 19, 2023 1.71 2.00 1.98 0 1 0 195.00 23.65 24.60 24.60 0 0 0
June 16, 2023 72.15 73.75 73.80 0 0 0 100.00 0.14 0.34 0.32 0 20 0
June 16, 2023 53.00 54.70 54.60 0 10 0 120.00 0.54 0.70 0.79 0 52 0
June 16, 2023 43.50 45.15 45.10 0 0 0 130.00 0.89 1.19 1.19 0 5 0
June 16, 2023 34.20 35.95 35.70 0 5 0 140.00 1.51 1.89 1.90 0 12 0
June 16, 2023 25.75 26.40 26.60 0 12 0 150.00 2.64 3.05 3.10 0 2 0
June 16, 2023 17.95 18.85 18.90 0 4 0 160.00 4.70 5.20 5.15 0 80 0
June 16, 2023 11.45 12.15 12.15 0 12 0 170.00 8.05 8.75 8.85 0 20 0
June 16, 2023 6.50 7.10 7.00 0 16 0 180.00 12.65 13.75 13.90 0 20 0
June 16, 2023 3.30 3.75 3.75 0 55 0 190.00 19.50 20.65 20.70 0 22 0
June 16, 2023 1.42 1.73 1.73 0 1 0 200.00 27.85 29.75 29.60 0 0 0
September 15, 2023 52.25 56.40 56.85 0 0 0 120.00 0.98 1.19 1.29 0 0 0
September 15, 2023 44.45 46.75 46.85 0 0 0 130.00 1.53 1.75 1.75 0 10 0
September 15, 2023 36.30 37.60 37.60 0 30 0 140.00 2.38 2.82 2.83 0 10 0
September 15, 2023 28.00 29.10 29.05 0 11 0 150.00 3.90 4.40 4.35 0 1 0
September 15, 2023 20.50 21.60 21.50 0 8 0 160.00 6.10 6.75 6.70 0 10 0
September 15, 2023 14.15 15.00 14.85 0 25 0 170.00 9.60 10.25 10.20 0 0 0
September 15, 2023 9.10 9.85 9.85 0 42 0 180.00 14.35 15.20 15.15 0 20 0
September 15, 2023 5.30 6.10 6.05 0 10 0 190.00 20.45 21.90 21.85 0 0 0
September 15, 2023 2.90 3.45 3.45 0 7 0 200.00 28.70 30.75 30.80 0 0 0
January 19, 2024 73.30 76.15 75.60 0 13 0 100.00 0.55 0.90 0.90 0 36 0
January 19, 2024 59.35 62.45 62.45 0 3 0 115.00 1.13 1.59 1.60 0 20 0
January 19, 2024 54.80 58.05 56.20 0 178 0 120.00 1.47 1.90 1.90 0 3,762 0
January 19, 2024 50.30 52.60 52.80 0 17 0 125.00 1.90 2.39 2.30 0 10 0
January 19, 2024 45.95 48.55 47.05 0 113 0 130.00 2.24 2.99 2.99 0 35 0
January 19, 2024 41.65 44.25 43.05 0 108 0 135.00 2.81 3.45 3.40 0 7 0
January 19, 2024 37.45 40.20 40.20 0 38 0 140.00 3.50 4.20 4.15 0 5 0
January 19, 2024 34.05 36.25 36.45 0 30 0 145.00 4.40 5.05 5.05 0 1 0
January 19, 2024 30.15 32.45 31.10 0 155 0 150.00 5.25 6.05 6.05 0 35 0
January 19, 2024 27.00 28.85 28.80 0 14 0 155.00 6.40 7.35 7.25 0 8 0
January 19, 2024 23.65 25.20 25.15 0 29 0 160.00 7.90 8.80 8.70 0 3,613 0
January 19, 2024 12.25 13.55 13.35 0 32 0 180.00 15.85 17.65 17.50 0 18 0
January 19, 2024 5.25 6.30 6.30 0 35 0 200.00 29.30 31.15 30.30 0 17 0
January 19, 2024 1.90 2.40 2.40 0 28 0 220.00 47.60 50.00 50.05 0 0 0
January 17, 2025 73.05 77.20 77.15 0 7 0 100.00 1.60 2.10 2.10 0 19 0
January 17, 2025 56.60 60.20 60.15 0 1 0 120.00 3.40 4.20 4.20 0 2 0
January 17, 2025 42.45 44.60 44.30 -0.25 44 26 140.00 6.60 7.50 7.50 0 9 0
January 17, 2025 29.30 31.20 31.15 0 5 0 160.00 11.60 13.40 13.50 0 5 0
January 17, 2025 19.05 20.60 20.60 0 0 0 180.00 19.90 21.65 21.85 0 11 0
January 17, 2025 10.90 12.90 12.75 0 7 0 200.00 31.40 33.95 34.25 0 0 0
January 17, 2025 6.10 7.30 7.30 0 0 0 220.00 48.25 50.60 50.40 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.