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 1, 2023 at 12:29 p.m.   (Real-time)

  • Last price: 159.470
  • Net change: 2.170
  • Bid price: 158.860
  • Ask price: 159.570
  • 30-day historical volatility: 16.60%
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: 8,595
Volume: 263
Open interest: 11,774
Volume: 120
April 6, 2023 (Weekly) 13.40 13.95 13.95 0 0 0 146.00 0 0.15 0.15 0 4 0
April 6, 2023 (Weekly) 11.40 11.95 11.95 0 0 0 148.00 0.02 0.18 0.18 0 15 0
April 6, 2023 (Weekly) 9.50 9.95 9.95 0 0 0 150.00 0.06 0.21 0.21 0 1 0
April 6, 2023 (Weekly) 7.55 8.00 8.00 0 0 0 152.00 0.10 0.29 0.29 -0.27 1 2
April 6, 2023 (Weekly) 5.60 6.10 6.10 0 0 0 154.00 0.19 0.37 0.37 -0.39 45 1
April 6, 2023 (Weekly) 3.85 4.25 4.25 0 0 0 156.00 0.38 0.55 0.55 0 15 0
April 6, 2023 (Weekly) 2.30 2.58 2.58 0 0 0 158.00 0.74 0.95 0.95 -0.98 2 10
April 6, 2023 (Weekly) 1.10 1.29 1.29 0.50 14 25 160.00 1.51 1.72 1.72 0 10 0
April 6, 2023 (Weekly) 0.37 0.56 0.56 0 1 0 162.00 2.74 3.05 3.05 0 35 0
April 6, 2023 (Weekly) 0.07 0.21 0.21 0 0 0 164.00 4.35 4.80 4.80 0 0 0
April 6, 2023 (Weekly) 0 0.08 0.08 0 7 0 166.00 6.35 6.75 6.75 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 0 0 168.00 8.35 8.75 8.75 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 0 0 170.00 10.35 10.75 10.75 0 0 0
April 14, 2023 (Weekly) 13.70 14.20 14.20 0 0 0 146.00 0.17 0.34 0.34 -0.21 0 3
April 14, 2023 (Weekly) 11.75 12.25 12.25 0 0 0 148.00 0.22 0.41 0.41 0 0 0
April 14, 2023 (Weekly) 9.85 10.35 10.35 0 0 0 150.00 0.32 0.48 0.48 0 0 0
April 14, 2023 (Weekly) 7.95 8.45 8.45 0 0 0 152.00 0.43 0.61 0.61 0 0 0
April 14, 2023 (Weekly) 6.25 6.65 6.65 0 0 0 154.00 0.64 0.80 0.80 0 0 0
April 14, 2023 (Weekly) 4.60 4.95 4.95 0 0 0 156.00 0.94 1.15 1.15 -0.90 1 1
April 14, 2023 (Weekly) 3.10 3.35 3.35 0 1 0 158.00 1.45 1.67 1.67 0 0 0
April 14, 2023 (Weekly) 1.97 2.15 2.15 0.57 0 4 160.00 2.25 2.48 2.48 0 0 0
April 14, 2023 (Weekly) 1.10 1.27 1.27 0.34 0 16 162.00 3.35 3.60 3.60 -1.45 0 40
April 14, 2023 (Weekly) 0.53 0.65 0.65 0 12 0 164.00 4.80 5.10 5.10 0 0 0
April 14, 2023 (Weekly) 0.21 0.35 0.35 0 0 0 166.00 6.40 6.90 6.90 0 0 0
April 28, 2023 (Weekly) 12.45 13.15 13.15 0 0 0 148.00 0.71 0.95 0.95 0 0 0
April 28, 2023 (Weekly) 10.55 11.35 11.35 0 0 0 150.00 0.90 1.15 1.15 0 0 0
April 28, 2023 (Weekly) 8.80 9.55 9.55 0 0 0 152.00 1.20 1.44 1.44 0 0 0
April 28, 2023 (Weekly) 7.15 8.00 8.00 0 0 0 154.00 1.50 1.86 1.86 0 0 0
April 28, 2023 (Weekly) 5.70 6.50 6.50 0 0 0 156.00 2.00 2.38 2.38 0 0 0
April 28, 2023 (Weekly) 4.40 4.90 4.90 0 1 0 158.00 2.50 3.10 3.10 0 0 0
April 28, 2023 (Weekly) 3.30 3.80 3.80 0 0 0 160.00 3.30 3.85 3.85 0 0 0
April 28, 2023 (Weekly) 2.31 2.79 2.79 0 0 0 162.00 4.30 4.90 4.90 0 0 0
April 28, 2023 (Weekly) 1.60 1.72 1.72 0 0 0 164.00 5.45 6.15 6.15 0 0 0
April 28, 2023 (Weekly) 0.51 0.89 0.89 0 1,300 0 168.00 8.50 9.40 9.40 0 0 0
April 21, 2023 29.60 30.30 30.30 0 10 0 130.00 0.03 0.18 0.18 0 41 0
April 21, 2023 24.75 25.25 25.25 0 25 0 135.00 0.10 0.26 0.26 0 28 0
April 21, 2023 19.85 20.30 20.30 0 0 0 140.00 0.19 0.35 0.35 0 48 0
April 21, 2023 15.00 15.45 15.45 0 2 0 145.00 0.30 0.48 0.48 -0.26 112 3
April 21, 2023 10.25 10.80 10.80 1.25 548 14 150.00 0.55 0.73 0.73 0 555 0
April 21, 2023 5.95 6.30 6.30 0.75 117 6 155.00 1.19 1.37 1.37 0 265 0
April 21, 2023 2.60 2.74 2.74 0.32 174 10 160.00 2.76 2.99 2.99 0 108 0
April 21, 2023 0.72 0.81 0.81 0.33 1,664 1 165.00 5.90 6.25 6.25 0 16 0
April 21, 2023 0.11 0.18 0.18 0 426 0 170.00 10.30 10.75 10.75 0 57 0
April 21, 2023 0 0.05 0.05 0 415 0 175.00 15.35 15.75 15.75 0 228 0
April 21, 2023 0 0.04 0.04 0 55 0 180.00 20.35 20.75 20.75 0 0 0
April 21, 2023 0 0.06 0.06 0 1 0 185.00 25.35 25.75 25.75 0 0 0
April 21, 2023 0 0.06 0.06 0 0 0 190.00 30.35 30.70 30.70 0 10 0
April 21, 2023 0 0.06 0.06 0 52 0 195.00 35.35 35.75 35.75 0 0 0
May 19, 2023 25.65 26.15 26.15 0 222 0 135.00 0.50 0.67 0.67 0 222 0
May 19, 2023 20.85 21.35 21.35 0 0 0 140.00 0.68 0.85 0.85 0 101 0
May 19, 2023 16.15 16.70 16.70 0 1 0 145.00 1.00 1.18 1.18 -0.31 167 1
May 19, 2023 11.85 12.20 12.20 0 4 0 150.00 1.54 1.73 1.73 0 105 0
May 19, 2023 7.90 8.25 8.25 1.05 23 1 155.00 2.58 2.79 2.79 0 80 0
May 19, 2023 4.70 4.95 4.95 0.60 87 8 160.00 4.30 4.60 4.60 0 63 0
May 19, 2023 2.40 2.64 2.64 0.42 83 43 165.00 7.05 7.35 7.35 0 35 0
May 19, 2023 1.04 1.22 1.22 0.13 196 32 170.00 10.80 11.15 11.15 0 1 0
May 19, 2023 0.34 0.49 0.49 0.04 68 2 175.00 15.30 15.80 15.80 0 0 0
May 19, 2023 0.06 0.18 0.18 0 24 0 180.00 20.35 20.75 20.75 0 0 0
May 19, 2023 0.01 0.07 0.07 0 69 0 185.00 25.35 25.75 25.75 0 0 0
May 19, 2023 0 0.06 0.06 0 43 0 190.00 30.35 30.75 30.75 0 0 0
May 19, 2023 0 0.06 0.06 0 11 0 195.00 35.35 35.75 35.75 0 0 0
June 16, 2023 60.00 60.70 60.70 0 0 0 100.00 0.03 0.16 0.16 0 23 0
June 16, 2023 40.35 41.15 41.15 0 10 0 120.00 0.35 0.52 0.52 0 42 0
June 16, 2023 30.65 31.45 31.45 0 0 0 130.00 0.59 0.77 0.77 0 35 0
June 16, 2023 25.80 26.65 26.65 0 0 0 135.00 0.80 0.97 0.97 0 1 0
June 16, 2023 21.20 21.85 21.85 0 5 0 140.00 1.10 1.30 1.30 -0.38 92 5
June 16, 2023 16.70 17.35 17.35 0 1 0 145.00 1.61 1.79 1.79 0 107 0
June 16, 2023 12.60 12.90 12.90 0 13 0 150.00 2.40 2.59 2.59 0 62 0
June 16, 2023 8.90 9.15 9.15 0 21 0 155.00 3.60 3.90 3.90 0 311 0
June 16, 2023 5.75 6.00 6.00 0.70 50 10 160.00 5.50 5.85 5.85 -1.15 99 18
June 16, 2023 3.35 3.60 3.60 0.58 99 1 165.00 8.20 8.50 8.50 0 45 0
June 16, 2023 1.75 1.94 1.94 0.18 157 2 170.00 11.60 11.95 11.95 0 59 0
June 16, 2023 0.81 0.90 0.90 0.03 29 7 175.00 15.65 16.10 16.10 0 14 0
June 16, 2023 0.31 0.44 0.44 0 38 0 180.00 20.30 20.80 20.80 0 0 0
June 16, 2023 0.07 0.19 0.19 0 135 0 185.00 25.25 25.80 25.80 0 0 0
June 16, 2023 0.01 0.09 0.09 0 52 0 190.00 30.25 30.80 30.80 0 19 0
June 16, 2023 0 0.06 0.06 0 35 0 200.00 40.20 41.05 41.05 0 10 0
July 21, 2023 26.30 27.10 27.10 0 0 0 135.00 1.09 1.32 1.32 0 2 0
July 21, 2023 21.85 22.50 22.50 0 0 0 140.00 1.51 1.72 1.72 0 0 0
July 21, 2023 17.60 18.05 18.05 0 11 0 145.00 2.12 2.37 2.37 0 2 0
July 21, 2023 13.55 14.05 14.05 0 3 0 150.00 3.00 3.35 3.35 0 15 0
July 21, 2023 10.00 10.35 10.35 0 13 0 155.00 4.35 4.70 4.70 0 14 0
July 21, 2023 6.95 7.25 7.25 0 1 0 160.00 6.30 6.70 6.70 0 20 0
July 21, 2023 4.50 4.80 4.80 0.30 13 4 165.00 8.90 9.25 9.25 0 0 0
July 21, 2023 2.72 2.99 2.99 0 11 0 170.00 12.20 12.60 12.60 0 1 0
July 21, 2023 1.50 1.60 1.60 0.20 86 12 175.00 16.10 16.50 16.50 -1.95 5 10
July 21, 2023 0.76 0.89 0.89 0 4 0 180.00 20.25 21.05 21.05 0 0 0
July 21, 2023 0.33 0.50 0.50 0 1 0 185.00 25.20 25.85 25.85 0 0 0
August 18, 2023 27.00 27.85 27.85 0 0 0 135.00 1.33 1.62 1.62 0 4 0
August 18, 2023 22.65 23.35 23.35 0 0 0 140.00 1.81 2.08 2.08 0 3 0
August 18, 2023 18.45 19.00 19.00 0 0 0 145.00 2.51 2.81 2.81 0 0 0
August 18, 2023 14.50 15.10 15.10 0 2 0 150.00 3.45 3.85 3.85 0 0 0
August 18, 2023 11.05 11.45 11.45 0 3 0 155.00 4.95 5.30 5.30 -1.20 10 10
August 18, 2023 7.95 8.40 8.40 0 2 0 160.00 6.85 7.30 7.30 0 10 0
August 18, 2023 5.45 5.90 5.90 0 5 0 165.00 9.40 9.90 9.90 0 12 0
August 18, 2023 3.50 3.85 3.85 0 11 0 170.00 12.60 13.05 13.05 0 0 0
August 18, 2023 2.14 2.39 2.39 0 0 0 175.00 16.35 16.80 16.80 0 0 0
August 18, 2023 1.20 1.40 1.40 0 4 0 180.00 20.40 21.25 21.25 0 0 0
August 18, 2023 0.60 0.80 0.80 0 0 0 185.00 25.20 25.85 25.85 0 0 0
September 15, 2023 40.95 42.20 42.20 0 4 0 120.00 0.68 0.96 0.96 -0.37 11 1
September 15, 2023 31.40 32.80 32.80 1.00 103 18 130.00 1.20 1.51 1.51 0 39 0
September 15, 2023 26.80 28.35 28.35 0 0 0 135.00 1.51 1.93 1.93 0 0 0
September 15, 2023 23.00 23.80 23.80 1.15 58 42 140.00 2.16 2.45 2.45 -0.49 21 5
September 15, 2023 18.90 19.50 19.50 0 0 0 145.00 2.92 3.25 3.25 0 0 0
September 15, 2023 15.00 15.65 15.65 0 14 0 150.00 3.95 4.40 4.40 0 39 0
September 15, 2023 11.55 12.05 12.05 0 0 0 155.00 5.45 5.85 5.85 0 0 0
September 15, 2023 8.50 9.05 9.05 0 29 0 160.00 7.40 7.85 7.85 0 23 0
September 15, 2023 6.00 6.45 6.45 0 12 0 165.00 9.85 10.40 10.40 0 0 0
September 15, 2023 4.00 4.45 4.45 0 43 0 170.00 13.00 13.50 13.50 0 0 0
September 15, 2023 2.55 2.93 2.93 0 0 0 175.00 16.60 17.20 17.20 0 0 0
September 15, 2023 1.52 1.79 1.79 0 49 0 180.00 20.65 21.45 21.45 0 20 0
September 15, 2023 0.86 1.09 1.09 0 0 0 185.00 24.90 26.45 26.45 0 0 0
September 15, 2023 0.43 0.69 0.69 0 21 0 190.00 29.80 31.55 31.55 0 4 0
September 15, 2023 0.05 0.22 0.22 0 22 0 200.00 39.90 41.55 41.55 0 0 0
December 15, 2023 41.55 43.30 43.30 0 0 0 120.00 1.11 1.49 1.49 0 42 0
December 15, 2023 32.60 34.30 34.30 0 0 0 130.00 1.81 2.27 2.27 0 0 0
December 15, 2023 24.55 25.60 25.60 0 36 0 140.00 3.05 3.55 3.55 0 38 0
December 15, 2023 17.10 17.80 17.80 0 21 0 150.00 5.20 5.75 5.75 0 24 0
December 15, 2023 10.75 11.45 11.45 0 19 0 160.00 8.80 9.35 9.35 0 16 0
December 15, 2023 6.05 6.70 6.70 0.40 28 1 170.00 14.05 14.80 14.80 0 1 0
December 15, 2023 2.97 3.45 3.45 0 14 0 180.00 21.35 22.05 22.05 0 0 0
December 15, 2023 1.28 1.60 1.60 0 18 0 190.00 29.75 31.55 31.55 0 0 0
December 15, 2023 0.44 0.70 0.70 0 15 0 200.00 39.75 41.65 41.65 0 0 0
January 19, 2024 60.60 62.60 62.60 0 22 0 100.00 0.40 0.79 0.79 0 41 0
January 19, 2024 46.55 48.35 48.35 0 3 0 115.00 0.91 1.39 1.39 0 26 0
January 19, 2024 42.05 43.20 43.20 0 192 0 120.00 1.21 1.69 1.69 0 3,742 0
January 19, 2024 37.50 39.35 39.35 0 17 0 125.00 1.60 2.09 2.09 0 12 0
January 19, 2024 33.05 34.15 34.15 0 139 0 130.00 2.00 2.49 2.49 -0.49 39 10
January 19, 2024 28.75 30.00 30.00 0 131 0 135.00 2.53 3.10 3.10 0 18 0
January 19, 2024 24.65 26.05 26.05 0 38 0 140.00 3.30 3.90 3.90 0 160 0
January 19, 2024 20.95 22.30 22.30 0 3 0 145.00 4.40 4.95 4.95 0 1 0
January 19, 2024 17.20 18.35 18.35 0 199 0 150.00 5.65 6.25 6.25 0 38 0
January 19, 2024 14.40 15.10 15.10 0 30 0 155.00 7.05 7.85 7.85 0 25 0
January 19, 2024 11.45 12.25 12.25 0 236 0 160.00 9.10 9.90 9.90 0 3,826 0
January 19, 2024 3.35 3.95 3.95 0.35 54 4 180.00 20.95 22.50 22.50 0 18 0
January 19, 2024 0.60 0.90 0.90 0 96 0 200.00 39.70 41.50 41.50 0 1 0
January 19, 2024 0.01 0.22 0.22 0 30 0 220.00 59.70 61.50 61.50 0 0 0
March 15, 2024 42.65 44.75 44.75 0 67 0 120.00 1.51 2.00 2.00 0 0 0
March 15, 2024 33.80 35.95 35.95 0 0 0 130.00 2.41 2.97 2.97 0 0 0
March 15, 2024 26.05 27.35 27.35 0 10 0 140.00 3.95 4.55 4.55 0 0 0
March 15, 2024 18.65 19.95 19.95 0 0 0 150.00 6.05 7.00 7.00 0 2 0
March 15, 2024 12.50 13.55 13.55 0 0 0 160.00 9.70 10.70 10.70 0 0 0
March 15, 2024 7.65 8.60 8.60 0 0 0 170.00 14.80 15.95 15.95 0 0 0
March 15, 2024 4.25 5.00 5.00 0 0 0 180.00 21.65 22.90 22.90 0 0 0
March 15, 2024 0.97 1.30 1.30 0 10 0 200.00 40.40 42.30 42.30 0 0 0
January 17, 2025 61.15 63.90 63.90 0 10 0 100.00 1.20 1.70 1.70 0 41 0
January 17, 2025 44.20 46.65 46.65 0 0 0 120.00 2.80 3.50 3.50 0 23 0
January 17, 2025 28.70 31.05 31.05 0 103 0 140.00 5.80 7.00 7.00 0 65 0
January 17, 2025 16.80 18.55 18.55 0 66 0 160.00 11.80 13.75 13.75 0 17 0
January 17, 2025 8.10 9.30 9.30 0 50 0 180.00 22.80 25.35 25.35 0 11 0
January 17, 2025 3.20 4.00 4.00 0 40 0 200.00 39.15 41.90 41.90 0 2 0
January 17, 2025 1.00 1.50 1.50 0 72 0 220.00 59.15 61.90 61.90 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 © 2023 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.