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: July 26, 2024 at 11:13 p.m.   (Real-time)

  • Last price: 159.600
  • Net change: 2.780
  • Bid price: 159.000
  • Ask price: 160.000
  • 30-day historical volatility: 20.70%
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: 8,837
Volume: 149
Open interest: 4,082
Volume: 68
July 26, 2024 (Weekly) 0 0 10.10 0 0 0 150.00 0 0 0.34 0 0 0
July 26, 2024 (Weekly) 0 0 8.10 0 0 0 152.00 0 0 0.35 0 1 0
July 26, 2024 (Weekly) 0 0 6.25 0 0 0 154.00 0 0 0.41 0 10 0
July 26, 2024 (Weekly) 0 0 3.90 0 0 0 156.00 0 0 5.00 0 2 0
July 26, 2024 (Weekly) 0 0 1.90 0 0 0 158.00 0 0 5.00 0 22 0
July 26, 2024 (Weekly) 0 0 5.00 0 11 0 160.00 0 0 0.60 -3.30 0 2
July 26, 2024 (Weekly) 0 0 0.41 0 507 0 162.00 0 0 2.90 0 12 0
July 26, 2024 (Weekly) 0 0 0.36 0 13 0 164.00 0 0 4.80 -2.80 0 1
July 26, 2024 (Weekly) 0 0 0.35 0 30 0 166.00 0 0 6.95 0 10 0
July 26, 2024 (Weekly) 0 0 0.34 -0.79 81 20 168.00 0 0 8.95 0 0 0
July 26, 2024 (Weekly) 0 0 0.34 0 92 0 170.00 0 0 10.95 0 0 0
July 26, 2024 (Weekly) 0 0 0.34 0 30 0 172.00 0 0 13.35 0 0 0
July 26, 2024 (Weekly) 0 0 0.34 0 3 0 174.00 0 0 15.35 0 0 0
July 26, 2024 (Weekly) 0 0 0.34 0 0 0 176.00 0 0 17.35 0 0 0
August 2, 2024 (Weekly) 9.65 10.20 10.20 0 0 0 150.00 0 0.05 0.05 0 0 0
August 2, 2024 (Weekly) 7.70 8.25 8.25 0 0 0 152.00 0.04 0.27 0.27 0 0 0
August 2, 2024 (Weekly) 5.85 6.35 6.35 0 0 0 154.00 0.16 0.40 0.40 0 11 0
August 2, 2024 (Weekly) 4.10 4.55 4.55 0 0 0 156.00 0.38 0.69 0.69 0 10 0
August 2, 2024 (Weekly) 2.59 2.94 2.94 0 2 0 158.00 0.80 1.07 1.07 -1.63 30 1
August 2, 2024 (Weekly) 1.33 1.59 1.59 0.50 15 8 160.00 1.53 1.85 1.85 0 12 0
August 2, 2024 (Weekly) 0.54 0.70 0.70 0.11 25 8 162.00 2.74 3.25 3.25 0 3 0
August 2, 2024 (Weekly) 0.16 0.46 0.46 0 12 0 164.00 4.25 4.85 4.85 0 3 0
August 2, 2024 (Weekly) 0 0.28 0.28 -0.08 26 1 166.00 6.10 6.60 6.60 0 0 0
August 2, 2024 (Weekly) 0 0.12 0.12 0 1 0 168.00 8.15 8.50 8.50 0 0 0
August 2, 2024 (Weekly) 0 0.08 0.08 0 11 0 170.00 10.15 10.50 10.50 0 0 0
August 2, 2024 (Weekly) 0 0.06 0.06 0 0 0 172.00 12.15 12.50 12.50 0 0 0
August 2, 2024 (Weekly) 0 0.06 0.06 0 1 0 174.00 14.15 14.50 14.50 0 0 0
August 2, 2024 (Weekly) 0 0.06 0.06 0 0 0 176.00 16.15 16.50 16.50 0 0 0
August 9, 2024 (Weekly) 9.55 10.45 10.45 0 0 0 150.00 0.12 0.40 0.40 0 0 0
August 9, 2024 (Weekly) 8.05 8.50 8.50 0 3 0 152.00 0.22 0.40 0.40 0 0 0
August 9, 2024 (Weekly) 6.20 6.85 6.85 0 0 0 154.00 0.42 0.67 0.67 -0.71 5 20
August 9, 2024 (Weekly) 4.60 5.00 5.00 0 0 0 156.00 0.73 1.07 1.07 0 0 0
August 9, 2024 (Weekly) 3.10 3.35 3.35 0 0 0 158.00 1.22 1.49 1.49 0 2 0
August 9, 2024 (Weekly) 1.91 2.13 2.13 0 4 0 160.00 1.99 2.38 2.38 0 10 0
August 9, 2024 (Weekly) 1.01 1.25 1.25 0 0 0 162.00 3.10 3.35 3.35 0 0 0
August 9, 2024 (Weekly) 0.46 0.65 0.65 0.02 40 1 164.00 4.50 5.05 5.05 0 0 0
August 9, 2024 (Weekly) 0.18 0.44 0.44 0 10 0 166.00 6.20 6.80 6.80 0 0 0
August 9, 2024 (Weekly) 0.09 0.22 0.22 0 1 0 168.00 8.10 8.55 8.55 0 0 0
August 9, 2024 (Weekly) 0 0.09 0.09 0 10 0 170.00 10.15 10.50 10.50 0 0 0
August 9, 2024 (Weekly) 0 0.12 0.12 0 80 0 172.00 12.15 12.50 12.50 0 0 0
August 9, 2024 (Weekly) 0 0.05 0.05 0 3 0 174.00 14.15 14.50 14.50 0 0 0
August 9, 2024 (Weekly) 0 0.06 0.06 0 0 0 176.00 16.15 16.50 16.50 0 0 0
August 23, 2024 (Weekly) 10.15 11.00 11.00 0 0 0 150.00 0.31 0.69 0.69 0 0 0
August 23, 2024 (Weekly) 8.65 9.35 9.35 0 0 0 152.00 0.59 0.85 0.85 0 0 0
August 23, 2024 (Weekly) 7.05 7.60 7.60 0 0 0 154.00 0.88 1.20 1.20 0 0 0
August 23, 2024 (Weekly) 5.30 5.90 5.90 0 0 0 156.00 1.37 1.71 1.71 0 0 0
August 23, 2024 (Weekly) 3.90 4.50 4.50 0 0 0 158.00 1.88 2.20 2.20 -2.90 0 10
August 23, 2024 (Weekly) 2.86 3.15 3.15 0 0 0 160.00 2.76 3.05 3.05 0 0 0
August 23, 2024 (Weekly) 1.92 2.24 2.24 0 0 0 162.00 3.60 4.25 4.25 0 0 0
August 23, 2024 (Weekly) 1.20 1.51 1.51 -3.75 0 1 164.00 5.00 5.60 5.60 0 0 0
August 23, 2024 (Weekly) 0.67 0.97 0.97 0 0 0 166.00 6.40 6.90 6.90 0 0 0
August 23, 2024 (Weekly) 0.35 0.64 0.64 0 0 0 168.00 8.10 8.80 8.80 0 0 0
August 16, 2024 19.95 20.30 20.30 0 0 0 140.00 0.01 0.11 0.11 0 0 0
August 16, 2024 14.95 15.45 15.45 0 0 0 145.00 0.10 0.22 0.22 0 19 0
August 16, 2024 10.25 10.75 10.75 1.40 18 7 150.00 0.25 0.51 0.51 0 79 0
August 16, 2024 5.90 6.40 6.40 0 18 0 155.00 0.87 1.06 1.06 0 704 0
August 16, 2024 2.48 2.71 2.71 0.72 103 26 160.00 2.42 2.70 2.70 -2.05 107 3
August 16, 2024 0.63 0.80 0.80 0.22 81 1 165.00 5.55 6.10 6.10 0 92 0
August 16, 2024 0.10 0.20 0.20 0 1,289 0 170.00 10.15 10.50 10.50 0 20 0
August 16, 2024 0 0.10 0.10 0 564 0 175.00 15.15 15.50 15.50 0 2 0
August 16, 2024 0 0.08 0.08 0 137 0 180.00 20.15 20.50 20.50 0 40 0
August 16, 2024 0 0.09 0.09 0 83 0 185.00 25.15 25.50 25.50 0 0 0
August 16, 2024 0 0.07 0.07 0 57 0 190.00 30.15 30.50 30.50 0 0 0
August 16, 2024 0 0.05 0.05 0 12 0 195.00 35.15 35.50 35.50 0 0 0
August 16, 2024 0 0.05 0.05 0 0 0 200.00 39.50 41.30 41.30 0 0 0
September 20, 2024 59.70 60.50 60.50 0 0 0 100.00 0 0.06 0.06 0 47 0
September 20, 2024 39.80 40.55 40.55 0 0 0 120.00 0.01 0.09 0.09 0 57 0
September 20, 2024 29.90 30.65 30.65 0 10 0 130.00 0.04 0.11 0.11 0 189 0
September 20, 2024 20.15 20.90 20.90 0 12 0 140.00 0.29 0.40 0.40 -0.34 70 2
September 20, 2024 15.35 16.20 16.20 0 0 0 145.00 0.58 0.71 0.71 0 30 0
September 20, 2024 11.30 11.65 11.65 2.30 51 2 150.00 1.19 1.33 1.33 -0.60 110 1
September 20, 2024 7.35 7.65 7.65 1.35 36 8 155.00 2.26 2.46 2.46 -1.30 65 6
September 20, 2024 4.10 4.35 4.35 0.75 58 5 160.00 4.10 4.40 4.40 -1.55 50 8
September 20, 2024 1.94 2.24 2.24 0.54 374 26 165.00 7.05 7.30 7.30 0 24 0
September 20, 2024 0.75 0.97 0.97 0.30 123 2 170.00 10.70 11.15 11.15 0 14 0
September 20, 2024 0.21 0.38 0.38 0 1,090 0 175.00 15.25 15.70 15.70 0 0 0
September 20, 2024 0.04 0.13 0.13 0 144 0 180.00 20.15 20.50 20.50 0 2 0
September 20, 2024 0 0.08 0.08 0 12 0 185.00 25.15 25.50 25.50 0 0 0
September 20, 2024 0 0.06 0.06 0 19 0 190.00 29.95 31.00 31.00 0 0 0
September 20, 2024 0 0.32 0.32 0 11 0 195.00 34.95 36.00 36.00 0 0 0
September 20, 2024 0 0.06 0.06 0 42 0 200.00 39.95 41.00 41.00 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 220.00 59.90 61.00 61.00 0 0 0
October 18, 2024 20.75 21.40 21.40 0 0 0 140.00 0.53 0.70 0.70 0 2 0
October 18, 2024 16.30 16.85 16.85 0 0 0 145.00 0.96 1.20 1.20 0 55 0
October 18, 2024 12.15 12.55 12.55 0 2 0 150.00 1.71 2.01 2.01 0 44 0
October 18, 2024 8.40 8.70 8.70 0 10 0 155.00 2.94 3.25 3.25 0 45 0
October 18, 2024 5.25 5.50 5.50 0 47 0 160.00 4.80 5.30 5.30 0 73 0
October 18, 2024 2.96 3.30 3.30 0 20 0 165.00 7.65 8.05 8.05 -1.75 29 1
October 18, 2024 1.46 1.68 1.68 0.41 95 3 170.00 11.15 11.60 11.60 0 31 0
October 18, 2024 0.61 0.82 0.82 0 194 0 175.00 15.35 16.05 16.05 0 10 0
October 18, 2024 0.21 0.38 0.38 0 90 0 180.00 20.10 20.75 20.75 0 0 0
October 18, 2024 0.06 0.17 0.17 0 8 0 185.00 25.05 25.60 25.60 0 10 0
October 18, 2024 0.01 0.09 0.09 0 6 0 190.00 30.05 30.60 30.60 0 0 0
October 18, 2024 0 0.07 0.07 0 4 0 195.00 35.05 35.60 35.60 0 0 0
November 15, 2024 21.65 22.20 22.20 0 0 0 140.00 0.92 1.15 1.15 0 13 0
November 15, 2024 17.30 17.85 17.85 0 0 0 145.00 1.50 1.79 1.79 0 74 0
November 15, 2024 13.25 13.80 13.80 0 0 0 150.00 2.42 2.74 2.74 0 15 0
November 15, 2024 9.70 10.15 10.15 0 62 0 155.00 3.85 4.15 4.15 0 0 0
November 15, 2024 6.55 7.10 7.10 1.10 7 10 160.00 5.55 6.10 6.10 0 24 0
November 15, 2024 4.20 4.65 4.65 0 45 0 165.00 8.30 8.80 8.80 0 16 0
November 15, 2024 2.46 2.84 2.84 0.36 81 2 170.00 11.70 12.25 12.25 0 32 0
November 15, 2024 1.35 1.63 1.63 0.22 31 2 175.00 15.70 16.30 16.30 0 44 0
November 15, 2024 0.64 0.86 0.86 0.14 19 1 180.00 20.15 20.95 20.95 0 24 0
November 15, 2024 0.26 0.46 0.46 0 20 0 185.00 25.10 25.65 25.65 0 0 0
November 15, 2024 0.09 0.23 0.23 0 4 0 190.00 30.05 30.60 30.60 0 0 0
November 15, 2024 0.02 0.12 0.12 0 0 0 195.00 35.05 35.60 35.60 0 0 0
December 20, 2024 40.50 41.45 41.45 0 0 0 120.00 0.11 0.32 0.32 0 43 0
December 20, 2024 21.70 22.80 22.80 0 0 0 140.00 1.35 1.55 1.55 0 64 0
December 20, 2024 17.45 18.50 18.50 0 0 0 145.00 2.08 2.36 2.36 0 21 0
December 20, 2024 13.95 14.40 14.40 0 2 0 150.00 3.15 3.45 3.45 0 599 0
December 20, 2024 10.50 10.90 10.90 0 0 0 155.00 4.65 4.95 4.95 0 6 0
December 20, 2024 7.50 7.95 7.95 0 16 0 160.00 6.35 7.00 7.00 0 53 0
December 20, 2024 5.05 5.50 5.50 0.80 8 5 165.00 9.20 9.60 9.60 0 35 0
December 20, 2024 3.20 3.60 3.60 0.31 95 8 170.00 12.50 12.85 12.85 0 30 0
December 20, 2024 1.92 2.26 2.26 0 54 0 175.00 16.15 16.70 16.70 0 8 0
December 20, 2024 1.04 1.35 1.35 0 159 0 180.00 20.30 21.25 21.25 0 76 0
December 20, 2024 0.47 0.83 0.83 0 0 0 185.00 25.00 25.95 25.95 0 0 0
December 20, 2024 0.30 0.47 0.47 0 130 0 190.00 30.05 30.70 30.70 0 0 0
December 20, 2024 0.05 0.19 0.19 0 128 0 200.00 39.75 41.20 41.20 0 0 0
December 20, 2024 0 0.06 0.06 0 8 0 220.00 59.75 61.20 61.20 0 0 0
January 17, 2025 59.80 61.25 61.25 0 6 0 100.00 0.01 0.08 0.08 0 77 0
January 17, 2025 40.25 41.55 41.55 0 81 0 120.00 0.21 0.63 0.63 0 52 0
January 17, 2025 21.85 23.85 23.85 0 125 0 140.00 1.55 1.89 1.89 0 130 0
January 17, 2025 17.90 18.95 18.95 0 1 0 145.00 2.25 2.85 2.85 0 0 0
January 17, 2025 14.05 15.40 15.40 0 16 0 150.00 3.40 4.00 4.00 0 78 0
January 17, 2025 10.95 11.80 11.80 0 0 0 155.00 4.95 5.50 5.50 0 0 0
January 17, 2025 8.00 8.70 8.70 0 110 0 160.00 6.75 7.65 7.65 0 53 0
January 17, 2025 5.55 6.45 6.45 0 1 0 165.00 9.40 10.20 10.20 0 0 0
January 17, 2025 3.80 4.30 4.30 0 0 0 170.00 12.25 13.60 13.60 0 30 0
January 17, 2025 2.35 2.80 2.80 0 0 0 175.00 16.15 17.20 17.20 0 0 0
January 17, 2025 1.46 1.82 1.82 0 771 0 180.00 20.55 21.40 21.40 0 160 0
January 17, 2025 0.77 1.04 1.04 0 0 0 185.00 24.65 26.00 26.00 0 0 0
January 17, 2025 0.41 0.65 0.65 0 1 0 190.00 29.65 31.25 31.25 0 0 0
January 17, 2025 0 0.25 0.25 0 718 0 200.00 39.70 41.20 41.20 0 0 0
January 17, 2025 0 0.06 0.06 0 93 0 220.00 59.65 61.20 61.20 0 0 0
March 21, 2025 40.90 42.15 42.15 0 70 0 120.00 0.54 0.87 0.87 0 0 0
March 21, 2025 23.65 24.25 24.25 0 3 0 140.00 2.50 2.74 2.74 0 53 0
March 21, 2025 16.05 16.60 16.60 0 3 0 150.00 4.55 4.95 4.95 -0.95 14 2
March 21, 2025 9.75 10.40 10.40 0 5 0 160.00 8.20 8.55 8.55 0 17 0
March 21, 2025 5.25 5.80 5.80 0 7 0 170.00 13.60 14.05 14.05 0 3 0
March 21, 2025 2.48 2.92 2.92 0 35 0 180.00 20.80 21.65 21.65 -0.90 10 10
March 21, 2025 1.00 1.26 1.26 0 33 0 190.00 29.90 31.00 31.00 0 0 0
March 21, 2025 0.27 0.58 0.58 0 3 0 200.00 39.60 41.25 41.25 0 0 0
March 21, 2025 0 0.11 0.11 0 10 0 220.00 59.60 61.25 61.25 0 0 0
June 20, 2025 41.75 43.20 43.20 1.50 3 1 120.00 0.65 1.05 1.05 0 15 0
June 20, 2025 25.10 26.10 26.10 0 7 0 140.00 2.94 3.90 3.90 -0.90 12 1
June 20, 2025 17.75 18.70 18.70 0 3 0 150.00 5.65 6.30 6.30 0 21 0
June 20, 2025 11.75 12.50 12.50 0 19 0 160.00 9.40 10.00 10.00 0 11 0
June 20, 2025 7.00 7.90 7.90 0.75 7 1 170.00 14.65 15.35 15.35 0 6 0
June 20, 2025 3.60 4.75 4.75 0 3 0 180.00 21.50 22.35 22.35 0 0 0
June 20, 2025 1.52 2.64 2.64 0 1 0 190.00 29.70 31.55 31.55 0 0 0
June 20, 2025 0.52 1.56 1.56 0 2 0 200.00 39.45 41.35 41.35 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.