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: June 15, 2025 at 3:43 p.m.   (Real-time)

  • Last price: 141.090
  • Net change: -2.150
  • Bid price: 141.000
  • Ask price: 141.260
  • 30-day historical volatility: 27.01%
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: 8,964
Volume: 142
Open interest: 4,537
Volume: 161
June 27, 2025 (Weekly) 11.15 11.60 11.60 0 0 0 130.00 0.10 0.25 0.25 0 0 0
June 27, 2025 (Weekly) 9.25 9.70 9.70 0 0 0 132.00 0.20 0.29 0.29 -0.04 0 2
June 27, 2025 (Weekly) 7.45 7.80 7.80 0 0 0 134.00 0.36 0.50 0.50 0 7 0
June 27, 2025 (Weekly) 5.70 6.05 6.05 0 0 0 136.00 0.58 0.73 0.73 0 19 0
June 27, 2025 (Weekly) 4.10 4.40 4.40 0 0 0 138.00 0.94 1.12 1.12 0.32 6 1
June 27, 2025 (Weekly) 2.72 2.93 2.93 0 10 0 140.00 1.51 1.70 1.70 0.49 27 1
June 27, 2025 (Weekly) 1.59 1.78 1.78 0 1 0 142.00 2.39 2.57 2.57 0 23 1
June 27, 2025 (Weekly) 0.80 0.97 0.97 -0.86 19 5 144.00 3.55 3.80 3.80 0.67 0 10
June 27, 2025 (Weekly) 0.34 0.47 0.47 0 1,010 0 146.00 5.10 5.40 5.40 0 1 0
June 27, 2025 (Weekly) 0.15 0.22 0.22 0 23 0 148.00 6.80 7.25 7.25 0 2 0
June 27, 2025 (Weekly) 0.02 0.14 0.14 0 1,303 0 150.00 8.75 9.15 9.15 0 16 0
June 27, 2025 (Weekly) 0 0.11 0.11 0 11 0 152.00 10.75 11.15 11.15 0 0 0
June 27, 2025 (Weekly) 0 0.10 0.10 0 1 0 154.00 12.75 13.15 13.15 0 0 0
June 27, 2025 (Weekly) 0 0.10 0.10 0 3 0 156.00 14.75 15.15 15.15 0 0 0
June 27, 2025 (Weekly) 0 0.10 0.10 0 3 0 158.00 16.75 17.15 17.15 0 0 0
June 27, 2025 (Weekly) 0 0.10 0.10 0 0 0 160.00 18.75 19.15 19.15 0 0 0
July 4, 2025 (Weekly) 6.00 6.35 6.35 0 0 0 136.00 0.80 0.98 0.98 0.20 2 22
July 4, 2025 (Weekly) 4.45 4.80 4.80 0 0 0 138.00 1.22 1.42 1.42 0 0 0
July 4, 2025 (Weekly) 3.10 3.35 3.35 -1.60 0 10 140.00 1.83 2.05 2.05 0.53 2 1
July 4, 2025 (Weekly) 1.98 2.20 2.20 0 1 0 142.00 2.68 2.91 2.91 0 61 0
July 4, 2025 (Weekly) 1.13 1.28 1.28 0 0 0 144.00 3.80 4.10 4.10 0 7 0
July 4, 2025 (Weekly) 0.57 0.71 0.71 0 3 0 146.00 5.25 5.55 5.55 0 5 0
July 4, 2025 (Weekly) 0.25 0.36 0.36 0 130 0 148.00 6.90 7.35 7.35 0 0 0
July 4, 2025 (Weekly) 0.06 0.24 0.24 0 0 0 150.00 8.75 9.20 9.20 0 5 0
July 4, 2025 (Weekly) 0.01 0.14 0.14 0 0 0 152.00 10.75 11.15 11.15 0 0 0
July 4, 2025 (Weekly) 0 0.11 0.11 0 0 0 154.00 12.75 13.15 13.15 0 0 0
July 4, 2025 (Weekly) 0 0.10 0.10 0 0 0 156.00 14.75 15.15 15.15 0 0 0
July 11, 2025 (Weekly) 6.35 6.75 6.75 0 0 0 136.00 1.11 1.31 1.31 0 3 0
July 11, 2025 (Weekly) 4.85 5.20 5.20 0 0 0 138.00 1.58 1.79 1.79 0 0 0
July 11, 2025 (Weekly) 3.50 3.85 3.85 0 0 0 140.00 2.23 2.44 2.44 0 1 0
July 11, 2025 (Weekly) 2.40 2.65 2.65 0 0 0 142.00 3.10 3.35 3.35 0 0 0
July 11, 2025 (Weekly) 1.51 1.72 1.72 -0.88 0 1 144.00 4.20 4.45 4.45 0 2 0
July 11, 2025 (Weekly) 0.86 1.09 1.09 0 0 0 146.00 5.50 5.80 5.80 0 5 0
July 11, 2025 (Weekly) 0.44 0.61 0.61 0 1 0 148.00 7.10 7.45 7.45 0 0 0
July 11, 2025 (Weekly) 0.18 0.35 0.35 0 1,507 0 150.00 8.80 9.25 9.25 0 0 0
July 11, 2025 (Weekly) 0.02 0.23 0.23 0 0 0 152.00 10.75 11.15 11.15 0 0 0
July 11, 2025 (Weekly) 0.01 0.14 0.14 0 2 0 154.00 12.75 13.15 13.15 0 0 0
July 25, 2025 (Weekly) 7.30 7.60 7.60 0 0 0 136.00 1.84 2.04 2.04 0.35 2 1
July 25, 2025 (Weekly) 5.85 6.15 6.15 0 0 0 138.00 2.41 2.60 2.60 0.37 24 1
July 25, 2025 (Weekly) 4.55 4.85 4.85 0 0 0 140.00 3.15 3.30 3.30 0 20 0
July 25, 2025 (Weekly) 3.40 3.70 3.70 0 0 0 142.00 4.00 4.15 4.15 0 0 0
July 25, 2025 (Weekly) 2.48 2.69 2.69 0 0 0 144.00 5.00 5.20 5.20 0 0 0
July 25, 2025 (Weekly) 1.71 1.91 1.91 0 0 0 146.00 6.25 6.45 6.45 0 0 0
July 25, 2025 (Weekly) 1.11 1.29 1.29 0 0 0 148.00 7.65 7.90 7.90 0 0 0
July 25, 2025 (Weekly) 0.68 0.84 0.84 0 0 0 150.00 9.25 9.50 9.50 0 0 0
July 25, 2025 (Weekly) 0.40 0.52 0.52 0 2 0 152.00 10.85 11.35 11.35 0 0 0
July 25, 2025 (Weekly) 0.20 0.34 0.34 0 0 0 154.00 12.75 13.20 13.20 0 0 0
August 1, 2025 (Weekly) 7.65 7.95 7.95 0 0 0 136.00 2.09 2.28 2.28 0 0 0
August 1, 2025 (Weekly) 6.20 6.50 6.50 0 0 0 138.00 2.72 2.85 2.85 0 0 0
August 1, 2025 (Weekly) 4.90 5.20 5.20 0 0 0 140.00 3.40 3.55 3.55 0 0 0
August 1, 2025 (Weekly) 3.80 4.05 4.05 0 0 0 142.00 4.20 4.45 4.45 0 0 0
August 1, 2025 (Weekly) 2.83 3.05 3.05 0 0 0 144.00 5.30 5.45 5.45 0 0 0
August 1, 2025 (Weekly) 2.05 2.22 2.22 0 0 0 146.00 6.45 6.70 6.70 0 0 0
August 1, 2025 (Weekly) 1.39 1.57 1.57 0 0 0 148.00 7.85 8.10 8.10 0 0 0
August 1, 2025 (Weekly) 0.90 1.07 1.07 0 0 0 150.00 9.35 9.65 9.65 0 0 0
August 1, 2025 (Weekly) 0.55 0.70 0.70 0 0 0 152.00 11.00 11.40 11.40 0 0 0
June 20, 2025 30.95 31.30 31.30 0 0 0 110.00 0 0.10 0.10 0 1 0
June 20, 2025 25.95 26.35 26.35 0 0 0 115.00 0 0.10 0.10 0 14 0
June 20, 2025 20.85 21.35 21.35 0 4 0 120.00 0 0.08 0.08 0 89 0
June 20, 2025 15.80 16.45 16.45 0 1 0 125.00 0 0.06 0.06 0 58 0
June 20, 2025 10.95 11.40 11.40 0 25 0 130.00 0 0.14 0.14 0 82 0
June 20, 2025 6.15 6.55 6.55 0 2 0 135.00 0.17 0.32 0.32 0 82 0
June 20, 2025 4.40 4.75 4.75 0 0 0 137.00 0.37 0.49 0.49 0.12 0 4
June 20, 2025 3.55 3.90 3.90 0 0 0 138.00 0.48 0.65 0.65 0.05 0 1
June 20, 2025 2.11 2.34 2.34 -1.48 153 5 140.00 0.96 1.15 1.15 0.47 267 28
June 20, 2025 0.97 1.16 1.16 0 0 0 142.00 1.83 2.03 2.03 0.49 0 3
June 20, 2025 0.32 0.47 0.47 0 0 0 144.00 3.20 3.40 3.40 0 0 0
June 20, 2025 0.17 0.28 0.28 -0.35 1,104 52 145.00 3.95 4.25 4.25 0 45 0
June 20, 2025 0.04 0.18 0.18 0 0 0 146.00 4.85 5.25 5.25 0 0 0
June 20, 2025 0 0.11 0.11 -0.07 192 20 150.00 8.75 9.15 9.15 0 148 0
June 20, 2025 0 0.38 0.38 0 185 0 155.00 13.75 14.25 14.25 0 0 0
June 20, 2025 0 0.38 0.38 0 278 0 160.00 18.75 19.25 19.25 0 6 0
June 20, 2025 0 0.47 0.47 0 56 0 165.00 23.75 24.25 24.25 0 0 0
June 20, 2025 0 0.37 0.37 0 86 0 170.00 28.75 29.25 29.25 0 2 0
June 20, 2025 0 0.37 0.37 0 53 0 175.00 33.75 34.25 34.25 0 0 0
June 20, 2025 0 0.38 0.38 0 393 0 180.00 38.75 39.25 39.25 0 0 0
June 20, 2025 0 0.38 0.38 0 6 0 190.00 48.75 49.25 49.25 0 0 0
June 20, 2025 0 0.38 0.38 0 2 0 200.00 58.75 59.25 59.25 0 0 0
July 18, 2025 31.20 31.60 31.60 0 0 0 110.00 0.01 0.11 0.11 0 13 0
July 18, 2025 26.25 26.70 26.70 0 0 0 115.00 0.01 0.14 0.14 0 10 0
July 18, 2025 21.30 21.80 21.80 0 0 0 120.00 0.02 0.23 0.23 0 17 0
July 18, 2025 16.50 16.95 16.95 0 2 0 125.00 0.25 0.36 0.36 -0.03 76 3
July 18, 2025 11.90 12.25 12.25 -2.20 4 6 130.00 0.54 0.68 0.68 0.09 53 1
July 18, 2025 7.55 7.90 7.90 -2.05 24 6 135.00 1.22 1.38 1.38 0 196 0
July 18, 2025 3.95 4.20 4.20 -1.50 36 8 140.00 2.61 2.78 2.78 0.48 81 6
July 18, 2025 1.48 1.70 1.70 -0.84 90 8 145.00 5.10 5.35 5.35 0 54 0
July 18, 2025 0.37 0.49 0.49 0 86 0 150.00 8.95 9.40 9.40 0 33 0
July 18, 2025 0.02 0.16 0.16 0 102 0 155.00 13.75 14.15 14.15 0 2 0
July 18, 2025 0 0.11 0.11 0 57 0 160.00 18.75 19.15 19.15 0 0 0
July 18, 2025 0 0.10 0.10 0 57 0 165.00 23.75 24.15 24.15 0 0 0
July 18, 2025 0 0.10 0.10 0 101 0 170.00 28.75 29.15 29.15 0 0 0
July 18, 2025 0 0.10 0.10 0 0 0 175.00 33.70 34.40 34.40 0 0 0
August 15, 2025 31.55 32.00 32.00 0 1 0 110.00 0.02 0.24 0.24 0 11 0
August 15, 2025 26.70 27.15 27.15 0 0 0 115.00 0.14 0.38 0.38 0 3 0
August 15, 2025 21.95 22.40 22.40 0 0 0 120.00 0.44 0.54 0.54 0 18 0
August 15, 2025 17.35 17.70 17.70 0 0 0 125.00 0.76 0.87 0.87 0 42 0
August 15, 2025 12.95 13.25 13.25 0 25 0 130.00 1.32 1.43 1.43 0.10 42 45
August 15, 2025 8.90 9.20 9.20 0 34 0 135.00 2.30 2.40 2.40 0.38 136 3
August 15, 2025 5.50 5.70 5.70 -0.85 17 1 140.00 3.85 3.95 3.95 0.30 751 1
August 15, 2025 2.96 3.10 3.10 0 24 0 145.00 6.20 6.40 6.40 0 102 0
August 15, 2025 1.29 1.42 1.42 0 97 0 150.00 9.60 9.85 9.85 0 36 0
August 15, 2025 0.43 0.56 0.56 0 80 0 155.00 13.80 14.25 14.25 0 0 0
August 15, 2025 0.02 0.23 0.23 0 72 0 160.00 18.75 19.15 19.15 0 0 0
August 15, 2025 0.02 0.13 0.13 0 17 0 165.00 23.75 24.15 24.15 0 0 0
August 15, 2025 0 0.10 0.10 0 0 0 170.00 28.75 29.15 29.15 0 0 0
September 19, 2025 41.45 42.15 42.15 0 1 0 100.00 0.03 0.25 0.25 0 82 0
September 19, 2025 31.75 32.45 32.45 0 0 0 110.00 0.24 0.51 0.51 0 17 0
September 19, 2025 26.95 27.65 27.65 0 0 0 115.00 0.53 0.70 0.70 0 21 0
September 19, 2025 22.20 22.90 22.90 0 101 0 120.00 0.86 1.05 1.05 0 90 0
September 19, 2025 17.85 18.35 18.35 0 0 0 125.00 1.40 1.54 1.54 0 0 0
September 19, 2025 13.65 14.00 14.00 -1.30 5 1 130.00 2.14 2.32 2.32 0 64 0
September 19, 2025 9.80 10.10 10.10 0 0 0 135.00 3.35 3.50 3.50 0.49 28 21
September 19, 2025 6.50 6.75 6.75 0 42 0 140.00 5.10 5.25 5.25 0 209 0
September 19, 2025 3.90 4.15 4.15 -1.10 13 1 145.00 7.55 7.75 7.75 0 5 0
September 19, 2025 2.08 2.28 2.28 -0.68 180 2 150.00 10.70 11.00 11.00 0 163 0
September 19, 2025 0.95 1.11 1.11 0 26 0 155.00 14.50 14.95 14.95 0 0 0
September 19, 2025 0.34 0.51 0.51 -0.34 221 1 160.00 18.80 19.50 19.50 0 24 0
September 19, 2025 0.06 0.26 0.26 0 52 0 165.00 23.65 24.25 24.25 0 0 0
September 19, 2025 0.01 0.15 0.15 0 29 0 170.00 28.65 29.25 29.25 0 0 0
September 19, 2025 0 0.10 0.10 0 3 0 180.00 38.50 39.60 39.60 0 0 0
September 19, 2025 0 0.10 0.10 0 7 0 200.00 58.45 59.60 59.60 0 0 0
October 17, 2025 31.85 32.65 32.65 0 0 0 110.00 0.52 0.68 0.68 0 0 0
October 17, 2025 27.15 27.90 27.90 0 0 0 115.00 0.77 0.86 0.86 0 25 0
October 17, 2025 22.55 23.15 23.15 0 0 0 120.00 1.20 1.35 1.35 0 25 0
October 17, 2025 18.15 18.70 18.70 0 0 0 125.00 1.80 1.97 1.97 0 2 0
October 17, 2025 14.15 14.55 14.55 0 0 0 130.00 2.68 2.85 2.85 0 0 0
October 17, 2025 10.45 10.75 10.75 -1.20 1 5 135.00 3.95 4.15 4.15 0 11 0
October 17, 2025 7.20 7.50 7.50 0 10 0 140.00 5.75 5.95 5.95 0 3 0
October 17, 2025 4.65 4.90 4.90 0 12 0 145.00 8.20 8.40 8.40 0 2 0
October 17, 2025 2.74 2.97 2.97 0 5 0 150.00 11.20 11.50 11.50 0 4 0
October 17, 2025 1.46 1.63 1.63 0 10 0 155.00 14.90 15.30 15.30 0 4 0
October 17, 2025 0.70 0.85 0.85 -0.42 4 3 160.00 19.10 19.80 19.80 0 0 0
October 17, 2025 0.27 0.43 0.43 0 2 0 165.00 23.70 24.45 24.45 0 0 0
October 17, 2025 0.03 0.24 0.24 0 0 0 170.00 28.75 29.30 29.30 0 0 0
November 21, 2025 19.00 19.45 19.45 0 0 0 125.00 2.31 2.52 2.52 0 11 0
November 21, 2025 15.00 15.45 15.45 0 0 0 130.00 3.30 3.55 3.55 0 1 0
November 21, 2025 11.40 11.75 11.75 0 0 0 135.00 4.60 4.90 4.90 0 1 0
November 21, 2025 8.25 8.60 8.60 0 1 0 140.00 6.45 6.70 6.70 0 0 0
November 21, 2025 5.70 5.95 5.95 0 0 0 145.00 8.90 9.15 9.15 0 0 0
November 21, 2025 3.65 3.95 3.95 0 4 0 150.00 11.80 12.15 12.15 0 0 0
November 21, 2025 2.17 2.45 2.45 0 7 0 155.00 15.35 15.80 15.80 0 0 0
November 21, 2025 1.20 1.43 1.43 0 0 0 160.00 19.45 20.15 20.15 0 0 0
November 21, 2025 0.59 0.80 0.80 0 1 0 165.00 23.80 24.65 24.65 0 0 0
November 21, 2025 0.19 0.48 0.48 0 0 0 170.00 28.60 29.30 29.30 0 0 0
December 19, 2025 41.60 42.55 42.55 -2.60 87 4 100.00 0.41 0.71 0.71 0 63 0
December 19, 2025 32.25 33.15 33.15 0 11 0 110.00 0.95 1.05 1.05 0 7 0
December 19, 2025 23.25 24.20 24.20 0 18 0 120.00 1.98 2.18 2.18 0 124 0
December 19, 2025 15.45 15.85 15.85 0 19 0 130.00 3.90 4.15 4.15 0 300 0
December 19, 2025 8.80 9.10 9.10 0 52 0 140.00 7.20 7.50 7.50 0 129 0
December 19, 2025 4.25 4.40 4.40 0 90 0 150.00 12.50 12.90 12.90 0 60 0
December 19, 2025 1.47 1.73 1.73 0 63 0 160.00 19.70 20.50 20.50 0 29 0
December 19, 2025 0.40 0.62 0.62 0 82 0 170.00 28.65 29.55 29.55 0 9 0
December 19, 2025 0.02 0.23 0.23 0 43 0 180.00 38.35 39.65 39.65 0 5 0
March 20, 2026 41.85 43.20 43.20 -2.20 12 2 100.00 0.91 1.09 1.09 0 58 0
March 20, 2026 32.80 33.70 33.70 0 42 0 110.00 1.67 1.96 1.96 0 48 0
March 20, 2026 24.55 25.10 25.10 -2.20 40 1 120.00 3.00 3.30 3.30 0 65 0
March 20, 2026 16.85 17.35 17.35 0 2 0 130.00 5.20 5.50 5.50 0.45 12 5
March 20, 2026 10.50 10.85 10.85 0 67 0 140.00 8.75 9.05 9.05 0 71 0
March 20, 2026 5.75 6.10 6.10 0 32 0 150.00 13.95 14.35 14.35 0 3 0
March 20, 2026 2.77 3.10 3.10 0 60 0 160.00 20.90 21.35 21.35 0 1 0
March 20, 2026 1.14 1.37 1.37 0 11 0 170.00 28.90 30.10 30.10 0 51 0
March 20, 2026 0.29 0.64 0.64 0 0 0 180.00 38.25 39.65 39.65 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 © 2025 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.