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: September 22, 2024 at 3:57 a.m.   (Real-time)

  • Last price: 158.870
  • Net change: -2.500
  • Bid price: 158.550
  • Ask price: 158.880
  • 30-day historical volatility: 16.10%
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: 8,338
Volume: 185
Open interest: 3,741
Volume: 223
September 27, 2024 (Weekly) 8.65 9.30 9.30 0 0 0 150.00 0.02 0.17 0.17 0.02 6 11
September 27, 2024 (Weekly) 6.75 7.35 7.35 0 0 0 152.00 0.12 0.27 0.27 0 0 0
September 27, 2024 (Weekly) 4.90 5.50 5.50 0 0 0 154.00 0.25 0.42 0.42 0.25 29 1
September 27, 2024 (Weekly) 3.35 3.75 3.75 0 8 0 156.00 0.56 0.75 0.75 0.56 1 17
September 27, 2024 (Weekly) 2.01 2.28 2.28 0 2 0 158.00 1.14 1.33 1.33 0 28 0
September 27, 2024 (Weekly) 0.96 1.20 1.20 -2.08 376 9 160.00 2.02 2.29 2.29 0 0 0
September 27, 2024 (Weekly) 0.38 0.57 0.57 0 330 0 162.00 3.25 3.75 3.75 0 12 0
September 27, 2024 (Weekly) 0.11 0.28 0.28 -0.54 14 20 164.00 5.10 5.70 5.70 0 0 0
September 27, 2024 (Weekly) 0.01 0.15 0.15 0 25 0 166.00 6.95 7.60 7.60 0 0 0
September 27, 2024 (Weekly) 0 0.10 0.10 0 30 0 168.00 8.95 9.55 9.55 0 0 0
September 27, 2024 (Weekly) 0 0.07 0.07 0 0 0 170.00 10.95 11.55 11.55 0 0 0
September 27, 2024 (Weekly) 0 0.06 0.06 0 0 0 172.00 12.95 13.55 13.55 0 0 0
October 4, 2024 (Weekly) 8.95 9.60 9.60 0 0 0 150.00 0.19 0.37 0.37 0 0 0
October 4, 2024 (Weekly) 7.10 7.75 7.75 0 12 0 152.00 0.37 0.52 0.52 0 0 0
October 4, 2024 (Weekly) 5.40 6.00 6.00 0 0 0 154.00 0.61 0.80 0.80 0.17 5 5
October 4, 2024 (Weekly) 3.90 4.40 4.40 0 10 0 156.00 1.06 1.26 1.26 0 20 0
October 4, 2024 (Weekly) 2.58 2.95 2.95 0 1 0 158.00 1.64 1.90 1.90 0 11 0
October 4, 2024 (Weekly) 1.55 1.87 1.87 -1.77 0 4 160.00 2.55 2.83 2.83 0 0 0
October 4, 2024 (Weekly) 0.88 1.08 1.08 0 10 0 162.00 3.75 4.20 4.20 0 0 0
October 4, 2024 (Weekly) 0.42 0.59 0.59 0 6 0 164.00 5.20 5.80 5.80 0 0 0
October 4, 2024 (Weekly) 0.20 0.35 0.35 -0.48 0 2 166.00 6.95 7.70 7.70 0 0 0
October 4, 2024 (Weekly) 0.07 0.21 0.21 0 2 0 168.00 8.90 9.60 9.60 0 0 0
October 4, 2024 (Weekly) 0.02 0.14 0.14 0 14 0 170.00 10.90 11.55 11.55 0 0 0
October 4, 2024 (Weekly) 0 0.10 0.10 0 0 0 172.00 12.90 13.55 13.55 0 0 0
October 11, 2024 (Weekly) 9.30 9.90 9.90 0 0 0 150.00 0.41 0.57 0.57 0 5 0
October 11, 2024 (Weekly) 7.55 8.15 8.15 0 0 0 152.00 0.63 0.80 0.80 0 0 0
October 11, 2024 (Weekly) 5.90 6.45 6.45 0 0 0 154.00 0.94 1.16 1.16 0.38 0 1
October 11, 2024 (Weekly) 4.40 4.95 4.95 0 0 0 156.00 1.43 1.66 1.66 0 0 0
October 11, 2024 (Weekly) 3.25 3.55 3.55 0 0 0 158.00 2.07 2.39 2.39 0 0 0
October 11, 2024 (Weekly) 2.09 2.40 2.40 0 0 0 160.00 3.00 3.30 3.30 0 0 0
October 11, 2024 (Weekly) 1.30 1.56 1.56 0 0 0 162.00 4.15 4.50 4.50 0 0 0
October 11, 2024 (Weekly) 0.77 1.00 1.00 0 10 0 164.00 5.55 6.00 6.00 0 12 0
October 11, 2024 (Weekly) 0.46 0.61 0.61 0 40 0 166.00 7.15 7.85 7.85 0 20 0
October 11, 2024 (Weekly) 0.24 0.38 0.38 0 10 0 168.00 8.95 9.70 9.70 0 0 0
October 11, 2024 (Weekly) 0.10 0.25 0.25 0 0 0 170.00 10.90 11.60 11.60 0 0 0
October 11, 2024 (Weekly) 0.05 0.17 0.17 0 0 0 172.00 12.90 13.55 13.55 0 0 0
October 18, 2024 28.90 29.55 29.55 0 0 0 130.00 0 0.06 0.06 0 66 0
October 18, 2024 23.95 24.60 24.60 0 0 0 135.00 0.01 0.08 0.08 0 30 0
October 18, 2024 19.00 19.70 19.70 0 1 0 140.00 0.04 0.16 0.16 0 67 0
October 18, 2024 14.20 14.85 14.85 0 0 0 145.00 0.21 0.34 0.34 0 74 6
October 18, 2024 9.60 10.20 10.20 0 4 0 150.00 0.57 0.75 0.75 0.35 483 5
October 18, 2024 5.65 6.10 6.10 0 358 0 155.00 1.48 1.66 1.66 0.47 146 55
October 18, 2024 2.60 2.84 2.84 -1.93 1,165 29 160.00 3.35 3.60 3.60 0.92 87 6
October 18, 2024 0.89 1.10 1.10 -0.89 241 2 165.00 6.55 7.00 7.00 2.15 65 12
October 18, 2024 0.30 0.41 0.41 -0.39 144 18 170.00 10.90 11.65 11.65 3.30 93 25
October 18, 2024 0.04 0.15 0.15 0 186 0 175.00 15.90 16.55 16.55 0 10 0
October 18, 2024 0.01 0.10 0.10 0 93 0 180.00 20.90 21.55 21.55 0 0 0
October 18, 2024 0 0.07 0.07 0 30 0 185.00 25.90 26.55 26.55 0 10 0
October 18, 2024 0 0.06 0.06 0 6 0 190.00 30.90 31.55 31.55 0 0 0
October 18, 2024 0 0.05 0.05 0 4 0 195.00 35.85 36.60 36.60 0 0 0
November 15, 2024 29.40 30.15 30.15 0 0 0 130.00 0.09 0.20 0.20 0 19 0
November 15, 2024 24.60 25.25 25.25 0 0 0 135.00 0.21 0.35 0.35 0 1 0
November 15, 2024 19.85 20.50 20.50 0 19 0 140.00 0.44 0.61 0.61 0 26 0
November 15, 2024 15.30 15.90 15.90 0 0 0 145.00 0.84 1.00 1.00 0.20 86 5
November 15, 2024 11.20 11.65 11.65 0 0 0 150.00 1.56 1.72 1.72 0.58 128 4
November 15, 2024 7.45 7.90 7.90 0 107 0 155.00 2.82 2.97 2.97 0.96 26 10
November 15, 2024 4.45 4.75 4.75 -1.70 98 16 160.00 4.70 5.00 5.00 0 42 0
November 15, 2024 2.36 2.54 2.54 0 417 0 165.00 7.60 7.95 7.95 0 12 0
November 15, 2024 1.10 1.29 1.29 0 1,124 0 170.00 11.40 12.00 12.00 0 32 0
November 15, 2024 0.46 0.60 0.60 0 298 0 175.00 15.90 16.60 16.60 0 24 0
November 15, 2024 0.16 0.30 0.30 0 28 0 180.00 20.90 21.55 21.55 0 0 0
November 15, 2024 0.06 0.15 0.15 0 17 0 185.00 25.90 26.55 26.55 0 0 0
November 15, 2024 0 0.09 0.09 0 4 0 190.00 30.90 31.55 31.55 0 0 0
November 15, 2024 0 0.07 0.07 0 0 0 195.00 35.75 37.20 37.20 0 0 0
December 20, 2024 39.60 40.35 40.35 0 0 0 120.00 0.07 0.18 0.18 0 106 0
December 20, 2024 29.90 30.55 30.55 0 0 0 130.00 0.30 0.49 0.49 0 0 0
December 20, 2024 25.15 25.75 25.75 0 0 0 135.00 0.56 0.75 0.75 0 32 0
December 20, 2024 20.45 21.25 21.25 0 0 0 140.00 0.95 1.12 1.12 0 124 0
December 20, 2024 16.05 16.65 16.65 0 0 0 145.00 1.54 1.75 1.75 0.44 41 1
December 20, 2024 12.00 12.55 12.55 0 0 0 150.00 2.46 2.69 2.69 0.70 613 4
December 20, 2024 8.45 8.90 8.90 -3.10 30 2 155.00 3.85 4.15 4.15 0.90 25 11
December 20, 2024 5.45 5.85 5.85 0 38 0 160.00 5.90 6.25 6.25 0 57 0
December 20, 2024 3.30 3.60 3.60 0 22 0 165.00 8.60 9.00 9.00 0 38 0
December 20, 2024 1.86 2.10 2.10 -0.95 183 2 170.00 12.15 12.65 12.65 0 30 0
December 20, 2024 0.96 1.16 1.16 0 111 0 175.00 16.15 16.90 16.90 0 8 0
December 20, 2024 0.49 0.66 0.66 0 234 0 180.00 20.80 21.65 21.65 0 63 0
December 20, 2024 0.20 0.36 0.36 0 0 0 185.00 25.85 26.65 26.65 0 0 0
December 20, 2024 0.09 0.20 0.20 0 72 0 190.00 30.85 31.65 31.65 0 0 0
December 20, 2024 0.01 0.10 0.10 0 127 0 200.00 40.85 41.85 41.85 0 0 0
December 20, 2024 0 0.05 0.05 0 8 0 220.00 60.85 61.90 61.90 0 0 0
January 17, 2025 59.15 60.40 60.40 0 6 0 100.00 0 0.07 0.07 0 77 0
January 17, 2025 39.15 40.90 40.90 0 81 0 120.00 0.02 0.39 0.39 0 52 0
January 17, 2025 29.90 30.85 30.85 0 10 0 130.00 0.33 0.68 0.68 0 0 0
January 17, 2025 25.20 26.10 26.10 0 0 0 135.00 0.60 1.05 1.05 0 0 0
January 17, 2025 20.60 21.60 21.60 0 125 0 140.00 1.09 1.44 1.44 -0.14 150 20
January 17, 2025 16.30 17.30 17.30 -3.45 3 1 145.00 1.76 2.10 2.10 -0.06 27 20
January 17, 2025 12.40 13.10 13.10 0 16 0 150.00 2.78 3.20 3.20 0 80 0
January 17, 2025 8.95 9.55 9.55 0 0 0 155.00 4.15 4.65 4.65 0 0 0
January 17, 2025 6.00 6.65 6.65 -2.05 112 2 160.00 6.25 6.75 6.75 0 54 0
January 17, 2025 3.80 4.35 4.35 0 4 0 165.00 8.90 9.60 9.60 0 10 0
January 17, 2025 2.15 2.61 2.61 0 20 0 170.00 12.30 13.40 13.40 0 30 0
January 17, 2025 1.23 1.58 1.58 0 7 0 175.00 16.25 17.10 17.10 0 0 0
January 17, 2025 0.58 0.88 0.88 0 770 0 180.00 20.80 21.70 21.70 0 101 0
January 17, 2025 0.20 0.49 0.49 0 0 0 185.00 25.70 26.70 26.70 0 0 0
January 17, 2025 0 0.34 0.34 0 0 0 190.00 30.60 31.90 31.90 0 0 0
January 17, 2025 0 0.16 0.16 0 711 0 200.00 40.80 42.00 42.00 0 0 0
January 17, 2025 0 0.04 0.04 0 93 0 220.00 60.80 62.00 62.00 0 0 0
February 21, 2025 30.55 31.25 31.25 0 0 0 130.00 0.75 0.94 0.94 0 2 0
February 21, 2025 25.95 26.70 26.70 0 0 0 135.00 1.15 1.39 1.39 0 14 0
February 21, 2025 21.55 22.35 22.35 0 12 0 140.00 1.70 1.91 1.91 0 12 0
February 21, 2025 17.55 18.20 18.20 0 0 0 145.00 2.52 2.71 2.71 0 6 0
February 21, 2025 13.70 14.40 14.40 0 2 0 150.00 3.65 3.85 3.85 0 1 0
February 21, 2025 10.40 10.90 10.90 0 0 0 155.00 5.20 5.55 5.55 0 2 0
February 21, 2025 7.55 7.95 7.95 0 1 0 160.00 7.20 7.55 7.55 0 15 0
February 21, 2025 5.15 5.60 5.60 0 0 0 165.00 9.75 10.25 10.25 0 0 0
February 21, 2025 3.35 3.75 3.75 0 3 0 170.00 13.00 13.70 13.70 0 0 0
February 21, 2025 2.13 2.39 2.39 0 5 0 175.00 16.75 17.60 17.60 0 0 0
February 21, 2025 1.28 1.50 1.50 0 1 0 180.00 20.95 22.00 22.00 0 0 0
February 21, 2025 0.72 1.01 1.01 0 1 0 185.00 25.75 26.70 26.70 0 0 0
March 21, 2025 39.55 40.95 40.95 0 70 0 120.00 0.44 0.68 0.68 0 10 0
March 21, 2025 30.70 31.60 31.60 -2.95 0 32 130.00 1.00 1.22 1.22 0 2 0
March 21, 2025 21.95 22.80 22.80 0 3 0 140.00 2.14 2.31 2.31 0.41 69 2
March 21, 2025 17.85 18.70 18.70 0 0 0 145.00 3.00 3.25 3.25 0 0 0
March 21, 2025 14.10 14.90 14.90 0 4 0 150.00 4.25 4.50 4.50 0 30 0
March 21, 2025 10.95 11.45 11.45 0 0 0 155.00 5.80 6.15 6.15 0 0 0
March 21, 2025 8.05 8.55 8.55 -1.55 18 2 160.00 7.95 8.30 8.30 0 29 0
March 21, 2025 5.65 6.20 6.20 0 0 0 165.00 10.50 10.95 10.95 0 0 0
March 21, 2025 3.80 4.30 4.30 0 9 0 170.00 13.50 14.20 14.20 0 3 0
March 21, 2025 2.51 2.92 2.92 0 0 0 175.00 17.15 17.90 17.90 0 0 0
March 21, 2025 1.60 1.94 1.94 -0.80 41 37 180.00 21.30 22.10 22.10 0 10 0
March 21, 2025 0.56 0.79 0.79 0 33 0 190.00 30.75 31.75 31.75 0 0 0
March 21, 2025 0.16 0.35 0.35 0 10 0 200.00 40.75 41.75 41.75 0 0 0
March 21, 2025 0 0.08 0.08 0 10 0 220.00 60.70 61.95 61.95 0 0 0
June 20, 2025 40.45 41.75 41.75 0 6 0 120.00 0.86 1.20 1.20 0 27 0
June 20, 2025 31.50 32.85 32.85 0 0 0 130.00 1.72 2.00 2.00 0 10 0
June 20, 2025 23.35 24.40 24.40 0 10 0 140.00 3.15 3.55 3.55 0 27 0
June 20, 2025 15.90 16.85 16.85 -2.60 8 3 150.00 5.60 6.05 6.05 0 43 0
June 20, 2025 10.05 10.55 10.55 0 41 0 160.00 9.40 9.90 9.90 0 17 0
June 20, 2025 5.65 6.30 6.30 0 12 0 170.00 14.70 15.65 15.65 0 18 0
June 20, 2025 2.86 3.40 3.40 0 7 0 180.00 22.10 23.00 23.00 0 0 0
June 20, 2025 1.34 1.60 1.60 0 2 0 190.00 29.95 32.05 32.05 0 0 0
June 20, 2025 0.55 0.80 0.80 0 2 0 200.00 39.90 42.10 42.10 0 0 0
September 19, 2025 40.45 42.95 42.95 0 0 0 120.00 1.20 1.49 1.49 0 0 0
September 19, 2025 22.90 26.20 26.20 -4.55 0 4 140.00 3.90 4.60 4.60 0 0 2
September 19, 2025 14.45 19.20 19.20 0 0 0 150.00 6.55 7.50 7.50 0 0 0
September 19, 2025 10.45 12.95 12.95 0 0 0 160.00 10.20 11.70 11.70 0 0 0
September 19, 2025 6.90 8.10 8.10 0 0 0 170.00 15.85 17.20 17.20 0 0 0
September 19, 2025 3.90 4.70 4.70 0 0 0 180.00 22.30 24.65 24.65 0 0 0
September 19, 2025 0.90 1.40 1.40 0 0 0 200.00 39.75 42.65 42.65 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.