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

Daily Option Listings

Available Weekly Options

Penny Program List

Useful Links

Implied Volatility Calculation

Equity Options Crosses and Strategies – Approved Participant Ranking

CNR – Canadian National Railway Company

Last update: April 6, 2026 at 10:23 a.m.   (Real-time)

  • Last price: 145.320
  • Net change: 0.390
  • Bid price: 145.280
  • Ask price: 145.380
  • 30-day historical volatility: 23.27%
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: 8,713
Volume: 28
Open interest: 5,559
Volume: 20
April 10, 2026 (Weekly) 19.05 19.70 19.35 0 0 0 126.00 0 0.49 0.49 0 0 0
April 10, 2026 (Weekly) 17.05 17.65 17.30 0 0 0 128.00 0 0.49 0.30 0 30 0
April 10, 2026 (Weekly) 15.10 15.65 15.30 0 0 0 130.00 0 0.49 0.49 0 3 0
April 10, 2026 (Weekly) 13.10 13.65 13.35 0 0 0 132.00 0 0.49 0.49 0 1 0
April 10, 2026 (Weekly) 11.15 11.70 11.35 0 0 0 134.00 0 0.48 0.49 0 24 0
April 10, 2026 (Weekly) 9.20 9.70 9.45 0 10 0 136.00 0.03 0.22 0.49 0 0 0
April 10, 2026 (Weekly) 7.25 7.80 7.50 0 18 0 138.00 0.06 0.34 0.39 0 6 0
April 10, 2026 (Weekly) 5.40 6.00 5.65 0 1,001 0 140.00 0.18 0.49 0.55 0 86 0
April 10, 2026 (Weekly) 3.70 4.15 4.05 0 17 0 142.00 0.36 0.79 0.90 0 10 0
April 10, 2026 (Weekly) 2.23 2.79 2.66 0 51 0 144.00 0.90 1.29 1.47 0 100 0
April 10, 2026 (Weekly) 1.05 1.39 1.48 0 111 0 146.00 1.62 2.09 2.29 0 1 0
April 10, 2026 (Weekly) 0.33 0.59 0.77 0 40 0 148.00 2.90 3.40 3.65 0 0 0
April 10, 2026 (Weekly) 0.04 0.26 0.36 0 2 0 150.00 4.55 5.05 5.35 0 0 0
April 10, 2026 (Weekly) 0.02 0.17 0.49 0 2 0 152.00 6.40 6.95 7.35 0 0 0
April 10, 2026 (Weekly) 0.01 0.15 0.49 0 0 0 154.00 8.45 9.00 9.35 0 0 0
April 10, 2026 (Weekly) 0 0.14 0.49 0 89 0 156.00 10.40 11.00 11.35 0 0 0
April 10, 2026 (Weekly) 0 0.13 0.49 0 0 0 158.00 12.40 13.00 13.65 0 0 0
April 10, 2026 (Weekly) 0 0.12 0.49 0 0 0 160.00 14.40 15.00 15.65 0 0 0
April 10, 2026 (Weekly) 0 0.12 0.49 0 0 0 162.00 16.40 17.00 17.65 0 0 0
April 24, 2026 (Weekly) 19.30 19.90 19.60 0 0 0 126.00 0.04 0.28 0.49 0 0 0
April 24, 2026 (Weekly) 17.40 17.95 17.65 0 0 0 128.00 0.08 0.36 0.49 0 0 0
April 24, 2026 (Weekly) 15.45 16.00 15.70 0 0 0 130.00 0.12 0.42 0.49 0 15 0
April 24, 2026 (Weekly) 13.50 14.05 13.80 0 0 0 132.00 0.23 0.46 0.49 0 2 0
April 24, 2026 (Weekly) 11.60 12.20 12.45 0 0 0 134.00 0.31 0.59 0.60 0 4 0
April 24, 2026 (Weekly) 9.85 10.35 10.05 0 0 0 136.00 0.43 0.75 0.78 0 1 0
April 24, 2026 (Weekly) 8.05 8.65 8.35 0 0 0 138.00 0.70 0.99 1.05 0 0 0
April 24, 2026 (Weekly) 6.50 6.95 6.85 0 27 0 140.00 1.00 1.37 1.43 0 10 0
April 24, 2026 (Weekly) 4.95 5.45 5.25 0 24 0 142.00 1.50 1.87 1.95 0 13 0
April 24, 2026 (Weekly) 3.60 4.05 3.95 0 14 0 144.00 2.10 2.49 2.76 0 10 0
April 24, 2026 (Weekly) 2.41 2.91 2.50 -0.32 5 3 146.00 2.84 3.45 3.55 0 20 0
April 24, 2026 (Weekly) 1.51 1.89 1.91 0 6 0 148.00 3.90 4.45 4.70 0 0 0
April 24, 2026 (Weekly) 0.83 1.22 1.01 -0.22 13 2 150.00 5.25 5.70 6.00 0 0 0
April 24, 2026 (Weekly) 0.40 0.79 0.75 0 0 0 152.00 6.85 7.30 7.60 0 0 0
April 24, 2026 (Weekly) 0.14 0.40 0.42 0 0 0 154.00 8.45 9.30 9.45 0 0 0
April 24, 2026 (Weekly) 0.04 0.26 0.49 0 1 0 156.00 10.25 11.15 11.40 0 0 0
April 24, 2026 (Weekly) 0.04 0.19 0.24 0 0 0 158.00 11.90 13.55 13.75 0 0 0
May 1, 2026 (Weekly) 19.55 20.10 19.80 0 0 0 126.00 0.22 0.50 0.52 0 4 0
May 1, 2026 (Weekly) 17.60 18.20 17.85 0 0 0 128.00 0.23 0.51 0.52 0 0 0
May 1, 2026 (Weekly) 15.75 16.30 16.00 0 0 0 130.00 0.34 0.62 0.63 0 0 0
May 1, 2026 (Weekly) 13.90 14.40 14.10 0 0 0 132.00 0.45 0.76 0.79 0 0 0
May 1, 2026 (Weekly) 12.05 12.65 12.30 0 0 0 134.00 0.67 0.97 0.99 0 22 0
May 1, 2026 (Weekly) 10.35 10.95 10.60 0 0 0 136.00 0.90 1.24 1.26 0 10 0
May 1, 2026 (Weekly) 8.70 9.30 9.05 0 1 0 138.00 1.21 1.61 1.66 0 40 0
May 1, 2026 (Weekly) 7.20 7.75 7.50 0 2 0 140.00 1.64 2.09 2.14 0 0 0
May 1, 2026 (Weekly) 5.80 6.35 6.15 0 8 0 142.00 2.20 2.69 2.76 0 20 0
May 1, 2026 (Weekly) 4.50 4.95 4.95 0 0 0 144.00 2.87 3.40 3.55 0 0 0
May 1, 2026 (Weekly) 3.35 3.95 3.85 0 15 0 146.00 3.80 4.35 4.40 0 10 0
May 1, 2026 (Weekly) 2.42 2.94 2.87 0 14 0 148.00 4.75 5.40 5.55 0 0 0
May 1, 2026 (Weekly) 1.62 2.09 2.09 0 7 0 150.00 5.95 6.60 6.80 0 0 0
May 1, 2026 (Weekly) 1.08 1.39 1.47 0 0 0 152.00 7.35 7.95 8.20 0 0 0
May 1, 2026 (Weekly) 0.62 0.99 0.88 -0.11 0 1 154.00 8.90 9.50 9.80 0 0 0
May 8, 2026 (Weekly) 14.15 14.70 14.40 0 0 0 132.00 0.65 0.94 1.00 0 0 0
May 8, 2026 (Weekly) 12.35 12.90 12.65 0 0 0 134.00 0.82 1.20 1.24 0 0 0
May 8, 2026 (Weekly) 10.65 11.25 10.95 0 0 0 136.00 1.12 1.53 1.58 0 0 0
May 8, 2026 (Weekly) 9.10 9.70 9.40 0 0 0 138.00 1.50 1.90 1.97 0 0 0
May 8, 2026 (Weekly) 7.60 8.20 8.05 0 0 0 140.00 2.00 2.39 2.49 0 0 0
May 8, 2026 (Weekly) 6.15 6.75 6.70 0 0 0 142.00 2.50 3.15 3.20 0 0 0
May 8, 2026 (Weekly) 4.95 5.50 5.40 0 0 0 144.00 3.25 3.90 4.00 0 1 0
May 8, 2026 (Weekly) 3.75 4.30 4.30 0 0 0 146.00 4.20 4.80 4.85 0 0 0
May 8, 2026 (Weekly) 2.81 3.20 3.40 0 11 0 148.00 5.15 5.75 5.95 0 0 0
May 8, 2026 (Weekly) 2.00 2.40 2.44 0 3 0 150.00 6.30 6.95 7.10 0 0 0
May 8, 2026 (Weekly) 1.37 1.80 1.78 0 11 0 152.00 7.65 8.20 8.60 0 0 0
May 22, 2026 (Weekly) 11.25 11.75 11.50 0 0 0 136.00 1.50 1.86 1.94 0 0 0
May 22, 2026 (Weekly) 9.70 10.15 9.95 0 0 0 138.00 1.90 2.32 2.41 0 2 0
May 22, 2026 (Weekly) 8.20 8.75 8.60 0 0 0 140.00 2.43 2.87 2.97 0 0 0
May 22, 2026 (Weekly) 6.85 7.40 7.25 0 0 0 142.00 2.98 3.55 3.65 0 0 0
May 22, 2026 (Weekly) 5.60 6.20 6.05 0 0 0 144.00 3.80 4.30 4.50 0 0 0
May 22, 2026 (Weekly) 4.40 5.00 4.85 0 0 0 146.00 4.60 5.20 5.40 0 0 0
May 22, 2026 (Weekly) 3.45 3.95 3.90 0 0 0 148.00 5.65 6.20 6.40 0 0 0
May 22, 2026 (Weekly) 2.59 3.05 3.05 0 0 0 150.00 6.80 7.40 7.55 0 0 0
May 22, 2026 (Weekly) 1.91 2.39 2.31 0 0 0 152.00 8.05 8.65 8.95 0 0 0
April 17, 2026 35.10 35.70 35.35 0 1 0 110.00 0 0.09 0.10 0 36 0
April 17, 2026 30.15 30.70 30.35 0 0 0 115.00 0 0.10 0.10 0 17 0
April 17, 2026 25.20 25.70 25.40 0 0 0 120.00 0 0.10 0.10 0 20 0
April 17, 2026 20.25 20.75 20.40 0 0 0 125.00 0 0.11 0.11 0 144 0
April 17, 2026 19.20 19.75 19.40 0 0 0 126.00 0.02 0.17 0.49 0 0 0
April 17, 2026 17.20 17.80 17.45 0 0 0 128.00 0.02 0.23 0.21 0 0 0
April 17, 2026 15.30 15.85 15.55 0 18 0 130.00 0.04 0.20 0.23 0 149 0
April 17, 2026 13.35 13.90 13.60 0 1 0 132.00 0.10 0.49 0.21 -0.28 4 20
April 17, 2026 11.40 12.00 11.65 0 0 0 134.00 0.14 0.42 0.44 0 29 0
April 17, 2026 10.55 11.05 10.75 0 35 0 135.00 0.20 0.37 0.44 0 219 0
April 17, 2026 9.50 10.10 9.80 0 1,002 0 136.00 0.27 0.52 0.54 0 0 0
April 17, 2026 7.70 8.25 7.95 0 37 0 138.00 0.31 0.69 0.73 0 35 0
April 17, 2026 6.05 6.50 6.25 0 159 0 140.00 0.72 0.92 1.01 0 577 0
April 17, 2026 4.45 4.85 4.70 0 83 0 142.00 0.95 1.39 1.55 0 1 0
April 17, 2026 3.00 3.45 3.40 0 48 0 144.00 1.50 1.99 2.13 0 0 0
April 17, 2026 2.51 2.85 2.45 -0.23 217 15 145.00 2.03 2.37 2.55 0 226 0
April 17, 2026 1.82 2.19 2.29 0 179 0 146.00 2.39 2.90 3.05 0 20 0
April 17, 2026 0.97 1.29 1.39 0 85 0 148.00 3.55 3.95 4.25 0 0 0
April 17, 2026 0.59 0.68 0.65 -0.14 886 1 150.00 5.00 5.40 5.65 0 48 0
April 17, 2026 0.12 0.38 0.45 0 0 0 152.00 6.50 7.30 7.50 0 0 0
April 17, 2026 0.02 0.17 0.24 0 331 0 155.00 9.45 10.00 10.40 0 156 0
April 17, 2026 0 0.10 0.11 0 39 0 160.00 14.45 15.00 15.20 0 0 0
April 17, 2026 0 0.09 0.10 0 8 0 165.00 19.40 20.00 20.20 0 6 0
April 17, 2026 0 0.49 0.49 0 0 0 170.00 24.00 25.45 25.70 0 0 0
April 17, 2026 0 0.49 0.49 0 0 0 175.00 29.20 30.45 30.70 0 0 0
May 15, 2026 35.45 36.05 35.70 0 0 0 110.00 0.04 0.13 0.14 0 70 0
May 15, 2026 30.65 31.10 30.70 0 0 0 115.00 0.09 0.20 0.27 0 35 0
May 15, 2026 25.65 26.20 25.90 0 0 0 120.00 0.16 0.32 0.43 0 86 0
May 15, 2026 20.90 21.40 21.15 0 0 0 125.00 0.34 0.50 0.57 0 125 0
May 15, 2026 16.25 16.70 16.40 0 33 0 130.00 0.68 0.87 0.90 0 70 0
May 15, 2026 11.85 12.35 12.05 0 34 0 135.00 1.28 1.51 1.53 0 46 0
May 15, 2026 8.00 8.45 8.25 0 36 0 140.00 2.32 2.63 2.70 0 20 0
May 15, 2026 4.85 5.20 5.10 0 350 0 145.00 4.05 4.40 4.60 0 150 0
May 15, 2026 2.50 2.76 2.75 0 262 0 150.00 6.70 7.10 7.35 0 45 0
May 15, 2026 1.13 1.28 1.29 0 385 0 155.00 10.35 10.75 10.95 0 78 0
May 15, 2026 0.39 0.51 0.56 0 45 0 160.00 14.60 15.15 15.35 0 4 0
May 15, 2026 0.04 0.19 0.49 0 4 0 165.00 19.35 20.50 20.70 0 0 0
May 15, 2026 0.01 0.11 0.47 0 0 0 170.00 23.85 25.70 25.75 0 0 0
May 15, 2026 0 0.49 0.49 0 0 0 175.00 28.85 30.70 30.75 0 0 0
June 19, 2026 45.55 46.15 45.85 0 65 0 100.00 0.08 0.21 0.22 0 325 0
June 19, 2026 35.70 36.30 35.95 0 25 0 110.00 0.12 0.38 0.40 0 45 0
June 19, 2026 30.80 31.40 31.05 0 5 0 115.00 0.32 0.53 0.60 0 26 0
June 19, 2026 25.95 26.55 26.25 0 93 0 120.00 0.50 0.74 0.75 0 172 0
June 19, 2026 21.30 21.90 21.60 0 23 0 125.00 0.86 1.09 1.10 0 73 0
June 19, 2026 16.80 17.40 17.10 0 117 0 130.00 1.44 1.65 1.68 0 270 0
June 19, 2026 12.80 13.20 12.95 0 36 0 135.00 2.30 2.57 2.62 0 57 0
June 19, 2026 9.10 9.50 9.30 0 310 0 140.00 3.65 4.00 4.05 0 25 0
June 19, 2026 6.00 6.45 6.25 0 102 0 145.00 5.65 5.95 6.10 0 45 0
June 19, 2026 3.60 3.85 3.80 0 244 0 150.00 8.20 8.65 8.80 0 62 0
June 19, 2026 1.90 2.19 1.75 -0.34 109 3 155.00 11.60 11.95 12.15 0 48 0
June 19, 2026 0.96 1.19 1.16 0 193 0 160.00 15.55 16.00 16.30 0 12 0
June 19, 2026 0.26 0.55 0.59 0 62 0 165.00 19.90 20.70 20.85 0 0 0
June 19, 2026 0.06 0.28 0.49 0 11 0 170.00 24.45 26.10 25.65 0 0 0
June 19, 2026 0.02 0.16 0.43 0 0 0 175.00 29.35 30.95 30.45 0 0 0
June 19, 2026 0.01 0.12 0.15 0 31 0 180.00 34.25 36.15 35.45 0 0 0
July 17, 2026 35.65 36.60 36.40 0 0 0 110.00 0.21 0.62 0.62 0 6 0
July 17, 2026 30.90 31.70 31.40 0 0 0 115.00 0.48 0.74 0.75 0 25 0
July 17, 2026 26.10 27.05 26.65 0 0 0 120.00 0.74 1.07 1.06 0 10 0
July 17, 2026 21.65 22.20 21.95 0 0 0 125.00 1.25 1.46 1.49 0 22 0
July 17, 2026 17.25 17.90 17.60 0 20 0 130.00 1.81 2.09 2.18 0 35 0
July 17, 2026 13.25 13.75 13.65 0 2 0 135.00 2.85 3.25 3.25 0 7 0
July 17, 2026 9.60 10.15 10.10 0 24 0 140.00 4.20 4.75 4.70 0 27 0
July 17, 2026 6.65 7.20 7.10 0 16 0 145.00 6.15 6.70 6.80 0 0 0
July 17, 2026 4.25 4.65 4.60 0 41 0 150.00 8.85 9.35 9.40 0 20 0
July 17, 2026 2.55 2.74 2.87 0 53 0 155.00 12.10 12.70 12.90 0 34 0
July 17, 2026 1.42 1.55 1.25 -0.34 60 1 160.00 15.95 16.50 16.65 0 12 0
July 17, 2026 0.51 0.89 0.89 0 14 0 165.00 19.90 21.15 21.15 0 0 0
July 17, 2026 0.18 0.48 0.59 0 10 0 170.00 24.60 26.40 25.85 0 0 0
July 17, 2026 0.09 0.37 0.49 0 0 0 175.00 29.35 31.15 30.70 0 0 0
August 21, 2026 31.10 31.95 31.55 0 0 0 115.00 0.63 0.90 0.94 0 0 0
August 21, 2026 26.55 27.30 27.00 0 0 0 120.00 1.05 1.43 1.45 0 20 0
August 21, 2026 22.20 22.75 22.55 0 0 0 125.00 1.54 1.99 1.99 0 2 0
August 21, 2026 18.05 18.65 18.40 0 0 0 130.00 2.33 2.83 2.87 0 12 0
August 21, 2026 14.20 14.70 14.65 0 2 0 135.00 3.45 4.00 4.05 0 9 0
August 21, 2026 10.80 11.25 11.10 0 1 0 140.00 5.05 5.60 5.55 0 3 0
August 21, 2026 7.70 8.30 8.25 0 36 0 145.00 6.95 7.70 7.60 0 1 0
August 21, 2026 5.25 5.85 5.70 0 5 0 150.00 9.40 10.25 10.25 0 0 0
August 21, 2026 3.40 3.80 3.95 0 10 0 155.00 12.45 13.35 13.45 0 0 0
August 21, 2026 2.04 2.29 2.18 -0.21 15 2 160.00 16.25 16.95 17.15 0 0 0
August 21, 2026 1.13 1.38 1.49 0 16 0 165.00 20.30 21.10 21.30 0 0 0
August 21, 2026 0.57 0.87 0.99 0 13 0 170.00 24.75 25.75 26.15 0 0 0
August 21, 2026 0.23 0.58 0.59 0 3 0 175.00 29.40 30.50 30.85 0 0 0
September 18, 2026 45.55 46.50 46.15 0 44 0 100.00 0.30 0.51 0.52 0 132 0
September 18, 2026 35.95 36.80 36.50 0 19 0 110.00 0.62 0.97 0.99 0 135 0
September 18, 2026 31.30 32.15 31.85 0 0 0 115.00 0.92 1.29 1.29 0 11 0
September 18, 2026 26.70 27.60 27.30 0 47 0 120.00 1.38 1.74 1.79 0 158 0
September 18, 2026 22.50 23.20 22.95 0 0 0 125.00 1.98 2.39 2.39 0 3 0
September 18, 2026 18.35 19.15 18.50 0 61 0 130.00 2.94 3.35 3.45 0 64 0
September 18, 2026 14.65 15.25 15.15 0 2 0 135.00 4.10 4.65 4.75 0 3 0
September 18, 2026 11.30 12.00 11.80 0 128 0 140.00 5.75 6.45 6.45 0 23 0
September 18, 2026 8.20 9.05 8.95 0 15 0 145.00 7.80 8.55 8.60 0 4 0
September 18, 2026 5.90 6.35 6.55 0 230 0 150.00 10.35 11.00 11.20 0 52 0
September 18, 2026 3.85 4.30 4.45 0 0 0 155.00 13.30 14.15 14.30 0 0 0
September 18, 2026 2.57 2.87 2.94 0 86 0 160.00 17.05 17.70 17.80 0 24 0
September 18, 2026 1.47 1.79 1.79 0 0 0 165.00 20.80 21.65 21.70 0 0 0
September 18, 2026 0.81 1.19 1.19 0 5 0 170.00 25.20 26.90 26.45 0 0 0
September 18, 2026 0.20 0.50 0.59 0 18 0 180.00 34.45 35.60 35.95 0 0 0
December 18, 2026 45.70 46.85 46.45 0 57 0 100.00 0.62 0.97 0.98 0 90 0
December 18, 2026 36.35 37.45 37.15 0 29 0 110.00 1.20 1.59 1.59 0 55 0
December 18, 2026 27.70 28.55 28.40 0 1 0 120.00 2.17 2.81 2.82 0 62 0
December 18, 2026 19.70 20.60 20.55 0 18 0 130.00 4.15 4.75 4.85 0 355 0
December 18, 2026 12.95 13.75 13.90 0 58 0 140.00 7.50 8.15 8.20 0 55 0
December 18, 2026 7.65 8.40 8.55 0 90 0 150.00 11.85 12.95 12.95 0 52 0
December 18, 2026 3.95 4.50 4.65 0 129 0 160.00 18.00 19.15 19.30 0 0 0
December 18, 2026 1.81 2.29 2.29 0 19 0 170.00 25.85 26.90 27.05 0 0 0
December 18, 2026 0.71 1.07 1.19 0 43 0 180.00 34.55 36.00 36.30 0 0 0
March 19, 2027 45.85 47.15 46.90 0 3 0 100.00 1.00 1.45 1.46 0 9 0
March 19, 2027 36.85 37.90 37.85 0 2 0 110.00 1.71 2.19 2.19 0 2 0
March 19, 2027 28.60 29.80 29.45 0 12 0 120.00 3.00 3.70 3.75 0 0 0
March 19, 2027 20.90 21.90 21.90 0 11 0 130.00 5.15 6.10 6.10 0 4 0
March 19, 2027 14.35 15.45 15.40 0 6 0 140.00 8.60 9.55 9.60 0 0 0
March 19, 2027 9.30 10.40 10.35 0 19 0 150.00 13.15 14.35 14.40 0 0 0
March 19, 2027 5.35 6.15 6.45 0 13 0 160.00 19.15 20.35 20.45 0 0 0
March 19, 2027 1.43 1.89 1.89 0 0 0 180.00 34.95 36.60 36.65 0 0 0

TMX Group Limited and its affiliates (the “TMX group of companies”) 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 the TMX group of companies. The TMX group of companies 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 © 2026 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.