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: August 15, 2022 at 12:29 p.m.   (Real-time)

  • Last price: 165.210
  • Net change: 1.480
  • Bid price: 165.190
  • Ask price: 165.210
  • 30-day historical volatility: 17.48%
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: 11,322
Volume: 35
Open interest: 12,992
Volume: 50
August 26, 2022 (Weekly) 15.25 15.75 14.30 0 0 0 150.00 0 0.20 0.25 0 3 0
August 26, 2022 (Weekly) 13.20 13.65 12.35 0 0 0 152.00 0.04 0.23 0.29 0 0 0
August 26, 2022 (Weekly) 11.25 11.70 10.45 0 0 0 154.00 0.10 0.27 0.40 0 1 0
August 26, 2022 (Weekly) 9.40 9.80 8.60 0 0 0 156.00 0.20 0.42 0.50 0 19 0
August 26, 2022 (Weekly) 7.45 7.85 6.75 0 5 0 158.00 0.33 0.48 0.72 0 0 0
August 26, 2022 (Weekly) 5.75 6.20 5.10 0 1 0 160.00 0.54 0.71 1.08 0 18 0
August 26, 2022 (Weekly) 4.00 4.65 3.55 0 0 0 162.00 0.88 1.09 1.64 0 0 0
August 26, 2022 (Weekly) 2.77 3.15 2.32 0 21 0 164.00 1.43 1.70 2.41 0 0 0
August 26, 2022 (Weekly) 1.67 1.95 1.41 0 30 0 166.00 2.33 2.58 3.55 0 0 0
August 26, 2022 (Weekly) 0.87 1.10 0.79 0 30 0 168.00 3.55 3.80 5.05 0 0 0
August 26, 2022 (Weekly) 0.38 0.55 0.41 0 21 0 170.00 4.85 5.35 6.80 0 0 0
August 26, 2022 (Weekly) 0.12 0.29 0.21 0 0 0 172.00 6.65 7.05 8.50 0 0 0
September 2, 2022 (Weekly) 13.45 13.85 12.60 0 0 0 152.00 0.17 0.36 0.53 0 6 0
September 2, 2022 (Weekly) 11.50 11.95 10.70 0 0 0 154.00 0.31 0.44 0.61 0 0 0
September 2, 2022 (Weekly) 9.65 10.40 8.85 0 0 0 156.00 0.43 0.59 0.80 0 0 0
September 2, 2022 (Weekly) 7.80 8.30 7.20 0 0 0 158.00 0.64 0.77 1.10 0 0 0
September 2, 2022 (Weekly) 6.20 6.60 5.55 0 0 0 160.00 0.92 1.08 1.58 0 1 0
September 2, 2022 (Weekly) 4.65 5.00 4.20 0 0 0 162.00 1.34 1.55 2.17 0 0 0
September 2, 2022 (Weekly) 3.40 3.60 2.92 0 1 0 164.00 1.95 2.26 2.95 0 0 0
September 2, 2022 (Weekly) 2.26 2.53 2.35 0.34 0 2 166.00 2.82 3.15 4.05 0 0 0
September 2, 2022 (Weekly) 1.42 1.66 1.27 0 0 0 168.00 4.00 4.30 5.50 0 1 0
September 2, 2022 (Weekly) 0.81 1.02 0.77 0 0 0 170.00 5.20 5.80 6.95 0 0 0
September 2, 2022 (Weekly) 0.41 0.58 0.44 0 0 0 172.00 6.80 7.35 8.65 0 0 0
September 9, 2022 (Weekly) 11.60 12.30 10.85 0 0 0 154.00 0.51 0.76 0.83 0 0 0
September 9, 2022 (Weekly) 9.75 10.15 9.20 0 0 0 156.00 0.72 0.86 1.13 0 0 0
September 9, 2022 (Weekly) 8.00 8.70 7.35 0 0 0 158.00 0.98 1.14 1.53 0 0 0
September 9, 2022 (Weekly) 6.35 6.70 5.70 0 0 0 160.00 1.36 1.55 2.10 0 0 0
September 9, 2022 (Weekly) 4.85 5.45 4.40 0 0 0 162.00 1.88 2.15 2.77 0 0 0
September 9, 2022 (Weekly) 3.60 3.90 3.25 0 1 0 164.00 2.60 2.90 3.65 0 0 0
September 9, 2022 (Weekly) 2.52 2.84 2.21 0 0 0 166.00 3.55 3.90 4.80 0 0 0
September 9, 2022 (Weekly) 1.65 1.99 1.76 0.27 0 10 168.00 4.70 5.15 6.15 0 0 0
September 9, 2022 (Weekly) 1.00 1.29 1.20 0.23 0 10 170.00 6.00 6.60 7.80 0 0 0
September 9, 2022 (Weekly) 0.57 0.77 0.60 0 0 0 172.00 7.60 8.15 9.40 0 0 0
August 19, 2022 45.05 45.50 44.55 0 5 0 120.00 0 0.06 0.06 0 34 0
August 19, 2022 40.05 40.50 39.05 0 0 0 125.00 0 0.06 0.06 0 46 0
August 19, 2022 35.10 35.55 34.05 0 63 0 130.00 0 0.06 0.07 0 188 0
August 19, 2022 30.05 30.50 29.05 0 16 0 135.00 0 0.07 0.08 0 80 0
August 19, 2022 25.05 25.50 24.05 0 25 0 140.00 0 0.07 0.08 0 77 0
August 19, 2022 20.10 20.50 19.05 0 38 0 145.00 0 0.07 0.08 0 102 0
August 19, 2022 15.05 15.50 15.30 1.15 80 1 150.00 0 0.07 0.11 0 76 0
August 19, 2022 10.05 10.55 9.20 0 1,943 0 155.00 0 0.16 0.21 0 17 0
August 19, 2022 8.10 8.55 7.45 0 0 0 157.00 0.01 0.21 0.06 -0.26 0 4
August 19, 2022 7.20 7.75 6.35 0 0 0 158.00 0.02 0.21 0.36 0 0 0
August 19, 2022 6.15 6.65 5.45 0 0 0 159.00 0.10 0.25 0.43 0 0 0
August 19, 2022 5.20 5.65 5.45 0.90 639 4 160.00 0.14 0.36 0.56 0 34 0
August 19, 2022 1.40 1.59 1.10 0 168 0 165.00 1.10 1.39 1.20 -1.12 70 1
August 19, 2022 0.03 0.20 0.16 0 87 0 170.00 4.60 5.10 6.50 0 0 0
August 19, 2022 0 0.06 0.07 0 170 0 175.00 9.60 10.05 11.45 0 11 0
August 19, 2022 0 0.06 0.07 0 29 0 180.00 14.40 15.05 16.70 0 0 0
August 19, 2022 0 0.06 0.06 0 6 0 185.00 19.40 20.60 21.70 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 190.00 24.30 25.80 26.70 0 0 0
September 16, 2022 44.45 45.80 44.50 0 7 0 120.00 0.01 0.07 0.08 0 180 0
September 16, 2022 40.20 40.60 39.20 0 0 0 125.00 0.01 0.08 0.09 0 33 0
September 16, 2022 35.20 35.65 34.25 0 33 0 130.00 0.01 0.12 0.14 0 23 0
September 16, 2022 30.20 30.65 29.20 0 22 0 135.00 0.03 0.18 0.21 0 58 0
September 16, 2022 25.25 25.70 24.20 0 39 0 140.00 0.10 0.27 0.32 0 30 0
September 16, 2022 20.35 20.95 19.50 0 12 0 145.00 0.19 0.38 0.44 0 51 0
September 16, 2022 15.50 16.10 14.55 0 65 0 150.00 0.43 0.56 0.78 0 55 0
September 16, 2022 10.80 11.25 10.20 0 73 0 155.00 0.86 0.98 1.22 0 522 0
September 16, 2022 6.60 7.00 6.65 0.45 86 7 160.00 1.73 1.92 2.44 0 30 0
September 16, 2022 3.40 3.75 3.05 0 142 0 165.00 3.45 3.75 3.80 -0.80 30 3
September 16, 2022 2.92 3.25 2.61 0 1,111 0 166.00 4.00 4.30 5.15 0 0 0
September 16, 2022 1.39 1.50 1.31 0 243 0 170.00 6.35 6.90 7.95 0 27 0
September 16, 2022 0.38 0.50 0.45 0 27 0 175.00 10.35 10.85 12.25 0 15 0
September 16, 2022 0.03 0.18 0.16 0 70 0 180.00 15.05 15.55 17.05 0 10 0
September 16, 2022 0.01 0.36 0.49 0 0 0 185.00 19.80 20.50 22.05 0 0 0
September 16, 2022 0 0.36 0.49 0 16 0 190.00 24.75 26.20 26.95 0 0 0
September 16, 2022 0 0.36 0.49 0 13 0 200.00 34.70 36.00 36.95 0 3 0
October 21, 2022 44.60 45.60 44.10 0 0 0 120.00 0.04 0.19 0.21 0 94 0
October 21, 2022 40.20 40.65 39.25 0 0 0 125.00 0.11 0.29 0.31 0 22 0
October 21, 2022 35.35 35.75 34.50 0 0 0 130.00 0.20 0.40 0.27 -0.16 3 3
October 21, 2022 30.40 30.90 29.45 0 0 0 135.00 0.33 0.52 0.59 0 10 0
October 21, 2022 25.60 26.05 24.70 0 3 0 140.00 0.54 0.68 0.80 0 14 0
October 21, 2022 20.90 21.40 20.10 0 3 0 145.00 0.82 0.94 1.18 0 9 0
October 21, 2022 16.35 16.75 15.80 0 23 0 150.00 1.29 1.41 1.65 0 16 0
October 21, 2022 12.15 12.55 11.45 0 50 0 155.00 2.03 2.20 2.57 0 14 0
October 21, 2022 8.40 8.80 7.80 0 42 0 160.00 3.20 3.45 3.95 0 12 0
October 21, 2022 5.40 5.60 5.00 0 84 0 165.00 5.10 5.35 6.15 0 14 0
October 21, 2022 3.10 3.30 3.00 0.06 57 1 170.00 7.85 8.10 9.10 0 0 0
October 21, 2022 1.63 1.77 1.52 0 21 0 175.00 11.25 11.75 13.00 0 0 0
October 21, 2022 0.75 0.88 0.79 0 199 0 180.00 15.50 16.10 17.35 0 0 0
October 21, 2022 0.29 0.44 0.39 0 0 0 185.00 20.10 20.60 22.05 0 0 0
November 18, 2022 44.95 46.35 44.90 0 0 0 120.00 0.26 0.40 0.44 0 15 0
November 18, 2022 40.60 41.20 39.90 0 0 0 125.00 0.36 0.44 0.43 -0.16 0 9
November 18, 2022 35.70 36.40 35.00 0 0 0 130.00 0.50 0.70 0.77 0 4 0
November 18, 2022 30.95 31.70 30.35 0 0 0 135.00 0.69 0.91 1.00 0 30 0
November 18, 2022 26.35 27.05 25.70 0 0 0 140.00 0.98 1.23 1.10 -0.24 21 20
November 18, 2022 21.70 22.50 21.20 0 0 0 145.00 1.42 1.62 1.81 0 3 0
November 18, 2022 17.40 18.20 16.85 0 4 0 150.00 2.09 2.30 2.56 0 9 0
November 18, 2022 13.40 14.20 13.05 0 15 0 155.00 3.10 3.30 3.70 0 3 0
November 18, 2022 10.10 10.60 9.55 0 22 0 160.00 4.45 4.70 5.25 0 2 0
November 18, 2022 7.10 7.40 6.65 0 128 0 165.00 6.50 6.70 7.40 0 3 0
November 18, 2022 4.60 5.00 4.45 0 49 0 170.00 9.10 9.30 10.25 0 40 0
November 18, 2022 2.92 3.20 2.78 0 13 0 175.00 12.20 12.75 13.90 0 2 0
November 18, 2022 1.67 1.91 1.66 0 3 0 180.00 16.05 16.65 17.95 0 0 0
November 18, 2022 0.87 1.10 0.94 0 0 0 185.00 20.40 21.10 22.45 0 0 0
December 16, 2022 63.65 66.50 65.35 0 1 0 100.00 0.02 0.22 0.25 0 20 0
December 16, 2022 45.00 47.10 45.90 0 0 0 120.00 0.43 0.63 0.68 0 27 0
December 16, 2022 40.80 41.75 40.30 0 0 0 125.00 0.56 0.81 0.86 0 5 0
December 16, 2022 36.00 36.95 35.55 0 44 0 130.00 0.72 1.00 1.10 0 100 0
December 16, 2022 31.30 32.25 30.90 0 0 0 135.00 1.03 1.33 1.40 0 0 0
December 16, 2022 26.70 27.70 26.30 0 13 0 140.00 1.41 1.72 1.83 0 11 0
December 16, 2022 22.25 23.20 21.95 0 5 0 145.00 1.93 2.20 2.10 -0.34 43 5
December 16, 2022 18.15 18.85 17.65 0 29 0 150.00 2.67 3.10 3.30 0 29 0
December 16, 2022 14.20 14.95 14.00 0 21 0 155.00 3.75 4.25 4.65 0 10 0
December 16, 2022 10.70 11.35 10.50 0 27 0 160.00 5.30 5.75 6.35 0 58 0
December 16, 2022 7.90 8.30 7.65 0 139 0 165.00 7.25 7.80 8.40 0 23 0
December 16, 2022 5.45 5.90 5.35 0 177 0 170.00 9.85 10.35 11.25 0 89 0
December 16, 2022 3.60 4.00 3.65 0 2 0 175.00 12.85 13.55 14.55 0 17 0
December 16, 2022 2.21 2.55 2.34 0 136 0 180.00 16.60 17.40 18.40 0 20 0
December 16, 2022 1.33 1.62 1.49 0 1 0 185.00 20.65 21.60 22.90 0 0 0
December 16, 2022 0.81 1.06 0.97 0 17 0 190.00 25.15 26.10 27.45 0 20 0
December 16, 2022 0.15 0.44 0.45 0 16 0 200.00 34.50 36.35 37.60 0 0 0
January 20, 2023 65.45 66.95 66.80 0 0 0 100.00 0.17 0.59 0.59 0 28 0
January 20, 2023 50.75 52.40 49.80 0 193 0 115.00 0.41 0.80 0.89 0 111 0
January 20, 2023 45.90 47.65 44.90 0 66 0 120.00 0.61 1.00 1.03 0 43 0
January 20, 2023 41.05 42.90 41.55 0 5 0 125.00 0.81 1.19 1.23 0 12 0
January 20, 2023 36.40 37.50 35.65 0 95 0 130.00 1.15 1.39 1.46 0 134 0
January 20, 2023 31.80 32.90 31.20 0 94 0 135.00 1.35 1.69 1.82 0 36 0
January 20, 2023 27.30 28.50 26.60 0 85 0 140.00 1.79 2.18 2.35 0 26 0
January 20, 2023 22.90 24.25 22.85 0 51 0 145.00 2.39 2.75 2.98 0 32 0
January 20, 2023 18.95 19.90 18.90 0 178 0 150.00 3.45 3.90 4.25 0 38 0
January 20, 2023 15.25 16.10 15.20 0 46 0 155.00 4.45 5.05 5.40 0 32 0
January 20, 2023 11.95 12.80 11.50 0 1,658 0 160.00 6.05 6.60 7.05 0 1,574 0
January 20, 2023 9.05 9.65 9.00 0 20 0 165.00 8.10 8.70 9.35 0 10 0
January 20, 2023 6.55 7.20 6.65 0 22 0 170.00 10.60 11.20 11.95 0 0 0
January 20, 2023 4.60 5.05 4.75 0 0 0 175.00 13.55 14.45 15.25 0 0 0
January 20, 2023 3.10 3.55 3.40 0 694 0 180.00 17.05 17.85 18.85 0 556 0
January 20, 2023 2.03 2.39 2.30 0 9 0 185.00 20.95 22.50 24.15 0 0 0
January 20, 2023 0.44 0.78 0.69 0 29 0 200.00 35.05 36.90 37.95 0 0 0
January 20, 2023 0.01 0.50 0.49 0 0 0 220.00 54.90 57.15 57.85 0 0 0
March 17, 2023 65.65 67.35 67.15 0 0 0 100.00 0.34 0.79 0.84 0 0 0
March 17, 2023 46.40 48.30 47.00 0 0 0 120.00 1.01 1.39 1.46 0 2 0
March 17, 2023 37.35 38.60 37.25 0 2 0 130.00 1.61 2.02 2.13 0 0 0
March 17, 2023 28.40 29.90 28.65 0 1 0 140.00 2.62 3.10 3.25 0 0 0
March 17, 2023 20.45 21.55 20.60 0 11 0 150.00 4.50 4.95 5.35 0 5 0
March 17, 2023 13.60 14.55 13.65 0 46 0 160.00 7.50 8.05 8.65 0 7 0
March 17, 2023 8.35 9.05 8.50 0 63 0 170.00 12.05 12.70 13.50 0 75 0
March 17, 2023 4.60 5.20 4.90 0 50 0 180.00 18.20 19.05 20.10 0 5 0
March 17, 2023 2.26 2.90 2.62 0 506 0 190.00 26.15 27.95 29.15 0 0 0
March 17, 2023 1.10 1.38 1.39 0 0 0 200.00 35.25 37.10 38.40 0 0 0
June 16, 2023 63.60 67.85 67.85 0 0 0 100.00 0.70 1.19 1.19 0 6 0
June 16, 2023 46.60 49.40 48.20 0 10 0 120.00 1.70 2.09 2.29 0 6 0
June 16, 2023 37.80 40.40 39.50 0 0 0 130.00 2.50 3.15 3.45 0 0 0
June 16, 2023 29.45 31.85 31.45 0 0 0 140.00 3.90 4.65 5.05 0 0 0
June 16, 2023 21.95 24.55 23.95 0 0 0 150.00 6.10 7.05 7.65 0 0 0
June 16, 2023 15.75 17.45 16.95 0 3 0 160.00 9.40 10.40 11.05 0 1 0
June 16, 2023 10.25 11.85 11.95 0 1 0 170.00 13.90 15.45 16.15 0 0 0
June 16, 2023 6.65 7.70 7.45 0 0 0 180.00 19.80 21.25 23.15 0 0 0
June 16, 2023 2.11 2.89 2.79 0 0 0 200.00 35.65 37.95 38.80 0 0 0
January 19, 2024 65.55 70.20 69.30 0 13 0 100.00 1.60 2.09 2.19 0 28 0
January 19, 2024 52.10 56.90 56.00 0 3 0 115.00 2.60 3.30 3.60 0 16 0
January 19, 2024 48.80 51.70 49.45 0 166 0 120.00 3.10 3.90 4.20 0 3,739 0
January 19, 2024 44.70 47.50 46.50 0 17 0 125.00 3.80 4.60 5.00 0 10 0
January 19, 2024 40.70 43.50 41.20 0 91 0 130.00 4.50 5.30 5.75 0 37 0
January 19, 2024 36.85 39.45 37.20 0 101 0 135.00 5.30 6.45 6.75 0 7 0
January 19, 2024 33.15 35.75 35.10 0 38 0 140.00 6.40 7.45 7.75 0 5 0
January 19, 2024 29.55 32.10 31.45 0 29 0 145.00 7.60 8.75 9.05 0 1 0
January 19, 2024 26.25 28.85 26.85 0 137 0 150.00 9.00 9.95 10.45 0 32 0
January 19, 2024 22.75 25.35 25.20 0 24 0 155.00 10.40 12.10 12.15 0 7 0
January 19, 2024 20.10 22.95 21.90 0 38 0 160.00 12.10 13.70 14.15 0 3,610 0
January 19, 2024 10.60 12.25 12.45 0 32 0 180.00 21.90 24.50 24.85 0 18 0
January 19, 2024 5.10 6.25 6.30 0 7 0 200.00 36.25 38.85 38.90 0 68 0
January 19, 2024 2.10 2.89 2.89 0 4 0 220.00 54.70 57.60 59.40 0 0 0
January 17, 2025 66.50 71.50 70.50 0 2 0 100.00 2.80 3.60 3.90 0 8 0
January 17, 2025 50.60 55.50 54.70 0 0 0 120.00 5.20 6.40 6.90 0 1 0
January 17, 2025 37.20 40.20 39.70 0 0 0 140.00 9.60 10.80 9.60 -2.50 2 5
January 17, 2025 25.10 28.10 27.90 0 0 0 160.00 15.90 17.90 18.90 0 0 0
January 17, 2025 16.10 18.10 18.20 0 0 0 180.00 25.00 28.00 29.15 0 1 0
January 17, 2025 9.80 11.00 11.20 0 0 0 200.00 38.00 40.85 42.25 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 © 2022 Bourse de Montréal Inc. All rights reserved.
Canadian Derivatives Exchange is an official mark of Bourse de Montréal Inc.