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 24, 2024 at 6:27 p.m.   (Real-time)

  • Last price: 168.350
  • Net change: -8.440
  • Bid price: 168.090
  • Ask price: 169.980
  • 30-day historical volatility: 18.46%
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: 8,849
Volume: 449
Open interest: 3,457
Volume: 382
April 26, 2024 (Weekly) 2.82 3.20 3.20 0 5 0 166.00 0.44 0.69 0.69 0.27 10 41
April 26, 2024 (Weekly) 1.42 1.70 1.70 -8.25 0 10 168.00 1.04 1.20 1.20 0.56 12 16
April 26, 2024 (Weekly) 0.55 0.79 0.79 -6.60 0 11 170.00 2.10 2.30 2.30 0.71 55 1
April 26, 2024 (Weekly) 0.35 0.43 0.43 -5.61 0 5 172.00 3.50 4.10 4.10 2.43 30 1
April 26, 2024 (Weekly) 0.15 0.23 0.23 -4.10 0 30 174.00 5.35 6.10 6.10 0 41 0
April 26, 2024 (Weekly) 0 0.13 0.13 0 37 0 176.00 7.35 7.95 7.95 0 37 0
April 26, 2024 (Weekly) 0 0.10 0.10 -1.70 537 48 178.00 9.40 9.90 9.90 0 0 0
April 26, 2024 (Weekly) 0 0.08 0.08 -1.02 15 1 180.00 11.40 11.90 11.90 0 10 0
April 26, 2024 (Weekly) 0 0.07 0.07 0 107 0 182.00 13.40 13.90 13.90 0 0 0
April 26, 2024 (Weekly) 0 0.07 0.07 0 10 0 184.00 15.40 15.90 15.90 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 1,123 0 186.00 17.40 17.90 17.90 0 0 0
April 26, 2024 (Weekly) 0 0.06 0.06 0 10 0 188.00 19.40 19.90 19.90 0 0 0
May 3, 2024 (Weekly) 3.55 4.00 4.00 0 0 0 166.00 1.06 1.33 1.33 0.30 0 10
May 3, 2024 (Weekly) 2.28 2.63 2.63 0 0 0 168.00 1.72 1.99 1.99 0.90 3 40
May 3, 2024 (Weekly) 1.31 1.60 1.60 -6.75 2 11 170.00 2.72 3.05 3.05 0 8 0
May 3, 2024 (Weekly) 0.71 0.88 0.88 0 0 0 172.00 4.00 4.45 4.45 0 2 0
May 3, 2024 (Weekly) 0.28 0.43 0.43 0 0 0 174.00 5.45 6.15 6.15 0 6 0
May 3, 2024 (Weekly) 0.12 0.24 0.24 0 2 0 176.00 7.40 7.95 7.95 0 0 0
May 3, 2024 (Weekly) 0 0.11 0.11 0 0 0 178.00 9.40 9.90 9.90 0 0 0
May 3, 2024 (Weekly) 0 0.07 0.07 0 11 0 180.00 11.40 11.90 11.90 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 1 0 182.00 13.40 13.90 13.90 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 6 0 184.00 15.40 15.90 15.90 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 7 0 186.00 17.40 17.90 17.90 0 0 0
May 3, 2024 (Weekly) 0 0.06 0.06 0 0 0 188.00 19.40 19.90 19.90 0 0 0
May 10, 2024 (Weekly) 4.10 4.55 4.55 0 0 0 166.00 1.46 1.69 1.69 0 0 0
May 10, 2024 (Weekly) 2.82 3.25 3.25 0 0 0 168.00 2.15 2.49 2.49 0 0 0
May 10, 2024 (Weekly) 1.80 2.15 2.15 0 0 0 170.00 3.10 3.45 3.45 0 0 0
May 10, 2024 (Weekly) 1.02 1.36 1.36 0 0 0 172.00 4.30 4.80 4.80 0 0 0
May 10, 2024 (Weekly) 0.53 0.80 0.80 -4.48 0 5 174.00 5.70 6.35 6.35 0 0 0
May 10, 2024 (Weekly) 0.24 0.47 0.47 0 0 0 176.00 7.45 8.05 8.05 0 0 0
May 10, 2024 (Weekly) 0.05 0.27 0.27 0 0 0 178.00 9.35 9.95 9.95 0 0 0
May 10, 2024 (Weekly) 0 0.14 0.14 0 1 0 180.00 11.35 11.90 11.90 0 0 0
May 10, 2024 (Weekly) 0 0.08 0.08 0 0 0 182.00 13.35 13.90 13.90 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 184.00 15.35 15.90 15.90 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 186.00 17.35 17.90 17.90 0 0 0
May 10, 2024 (Weekly) 0 0.06 0.06 0 0 0 188.00 19.35 19.90 19.90 0 0 0
May 17, 2024 33.30 34.85 34.85 0 0 0 135.00 0 0.06 0.06 0 10 0
May 17, 2024 28.60 29.15 29.15 0 0 0 140.00 0 0.07 0.07 0 3 0
May 17, 2024 23.65 24.20 24.20 0 0 0 145.00 0.01 0.14 0.14 0 24 0
May 17, 2024 18.75 19.35 19.35 0 0 0 150.00 0.07 0.23 0.23 0 68 0
May 17, 2024 13.95 14.60 14.60 0 0 0 155.00 0.26 0.41 0.41 0 65 0
May 17, 2024 9.45 9.95 9.95 -8.10 17 13 160.00 0.65 0.78 0.78 0.14 80 50
May 17, 2024 5.35 5.75 5.75 0 85 1 165.00 1.52 1.82 1.82 0.62 269 21
May 17, 2024 2.29 2.66 2.66 -6.40 85 9 170.00 3.40 3.80 3.80 2.47 86 9
May 17, 2024 0.75 0.94 0.94 -4.10 88 13 175.00 6.70 7.30 7.30 3.09 19 12
May 17, 2024 0.10 0.29 0.29 -2.21 506 5 180.00 11.35 11.90 11.90 6.50 59 6
May 17, 2024 0.01 0.10 0.10 -0.80 1,344 2 185.00 16.40 16.90 16.90 0 62 0
May 17, 2024 0 0.07 0.07 0 142 0 190.00 21.35 21.90 21.90 0 0 0
May 17, 2024 0 0.06 0.06 0 11 0 195.00 26.35 26.90 26.90 0 0 0
May 17, 2024 0 0.06 0.06 0 0 0 200.00 31.35 31.90 31.90 0 0 0
June 21, 2024 68.40 69.90 69.90 0 4 0 100.00 0 0.10 0.10 0 10 0
June 21, 2024 48.70 49.45 49.45 0 1 0 120.00 0 0.40 0.40 0 66 0
June 21, 2024 38.80 39.50 39.50 0 0 0 130.00 0.01 0.32 0.32 0 28 0
June 21, 2024 29.00 29.55 29.55 0 31 0 140.00 0.08 0.24 0.24 0 223 0
June 21, 2024 24.15 24.70 24.70 0 0 0 145.00 0.24 0.40 0.40 -0.05 0 10
June 21, 2024 19.35 20.00 20.00 0 70 0 150.00 0.49 0.70 0.70 0.21 199 1
June 21, 2024 14.80 15.35 15.35 0 0 0 155.00 0.90 1.13 1.13 0 45 2
June 21, 2024 10.55 11.00 11.00 -7.80 114 10 160.00 1.62 1.92 1.92 0.61 40 16
June 21, 2024 6.75 7.20 7.20 -6.55 7 16 165.00 2.88 3.25 3.25 1.17 40 16
June 21, 2024 3.85 4.20 4.20 -5.65 152 3 170.00 4.95 5.35 5.35 1.82 60 8
June 21, 2024 1.84 2.12 2.12 -4.49 98 82 175.00 7.95 8.45 8.45 3.75 62 14
June 21, 2024 0.79 0.94 0.94 -2.82 470 42 180.00 11.80 12.40 12.40 5.70 39 10
June 21, 2024 0.25 0.42 0.42 -1.55 204 24 185.00 16.35 16.95 16.95 0 12 0
June 21, 2024 0.03 0.21 0.21 -0.79 57 2 190.00 20.65 22.10 22.10 0 0 0
June 21, 2024 0.01 0.41 0.41 0 0 0 195.00 25.70 27.10 27.10 0 0 0
June 21, 2024 0 0.38 0.38 0 0 0 200.00 30.80 32.05 32.05 0 1 0
July 19, 2024 24.45 25.20 25.20 0 0 0 145.00 0.44 0.66 0.66 0 2 0
July 19, 2024 19.95 20.55 20.55 0 0 0 150.00 0.79 1.03 1.03 0.21 0 1
July 19, 2024 15.60 16.15 16.15 0 0 0 155.00 1.32 1.60 1.60 0 0 0
July 19, 2024 11.45 12.00 12.00 0 0 0 160.00 2.15 2.50 2.50 0.76 53 2
July 19, 2024 7.85 8.35 8.35 0 16 0 165.00 3.50 4.00 4.00 0.95 31 2
July 19, 2024 4.90 5.35 5.35 0 13 0 170.00 5.60 6.05 6.05 2.20 17 5
July 19, 2024 2.74 3.15 3.15 0 166 0 175.00 8.50 9.00 9.00 0 145 0
July 19, 2024 1.39 1.70 1.70 0 61 0 180.00 12.20 12.75 12.75 0 164 0
July 19, 2024 0.63 0.87 0.87 0 67 0 185.00 16.40 17.20 17.20 3.15 30 30
July 19, 2024 0.19 0.42 0.42 -1.09 67 9 190.00 21.30 21.95 21.95 0 3 0
July 19, 2024 0.02 0.17 0.17 0 75 0 195.00 26.30 26.95 26.95 0 0 0
July 19, 2024 0 0.09 0.09 0 0 0 200.00 31.30 31.95 31.95 0 0 0
August 16, 2024 20.90 21.70 21.70 0 0 0 150.00 1.17 1.51 1.51 0 2 0
August 16, 2024 16.65 17.50 17.50 0 0 0 155.00 1.80 2.20 2.20 0.60 10 1
August 16, 2024 12.70 13.45 13.45 0 0 0 160.00 2.77 3.35 3.35 0.21 60 1
August 16, 2024 9.15 9.95 9.95 -6.30 4 2 165.00 4.20 4.80 4.80 1.17 0 5
August 16, 2024 6.25 6.70 6.70 0 32 1 170.00 6.25 6.90 6.90 1.80 0 3
August 16, 2024 3.90 4.40 4.40 -5.40 116 9 175.00 9.10 9.80 9.80 0 20 0
August 16, 2024 2.26 2.86 2.86 0 115 0 180.00 12.55 13.40 13.40 0 70 0
August 16, 2024 1.28 1.60 1.60 0 90 0 185.00 16.60 17.50 17.50 0 15 0
August 16, 2024 0.62 0.90 0.90 0 52 0 190.00 21.25 22.15 22.15 0 0 0
August 16, 2024 0.22 0.56 0.56 0 12 0 195.00 26.25 27.00 27.00 0 0 0
August 16, 2024 0.05 0.29 0.29 0 0 0 200.00 31.25 32.00 32.00 0 0 0
September 20, 2024 68.80 71.15 71.15 0 0 0 100.00 0 0.06 0.06 0 47 0
September 20, 2024 49.35 51.25 51.25 0 10 0 120.00 0.08 0.27 0.27 0 57 0
September 20, 2024 39.75 41.60 41.60 0 10 0 130.00 0.24 0.49 0.49 0 85 0
September 20, 2024 30.10 32.15 32.15 0 12 0 140.00 0.72 1.03 1.03 0 24 10
September 20, 2024 21.35 22.30 22.30 0 21 0 150.00 1.63 1.90 1.90 0 31 0
September 20, 2024 17.30 18.05 18.05 -8.70 0 1 155.00 2.34 2.81 2.81 0 10 0
September 20, 2024 13.40 14.05 14.05 0 23 0 160.00 3.40 3.95 3.95 0 27 0
September 20, 2024 9.95 10.60 10.60 0 0 0 165.00 4.90 5.45 5.45 0 9 0
September 20, 2024 7.00 7.65 7.65 -5.95 45 2 170.00 6.95 7.60 7.60 0 12 0
September 20, 2024 4.70 5.25 5.25 0 20 0 175.00 9.70 10.35 10.35 0 20 0
September 20, 2024 2.93 3.45 3.45 0 81 0 180.00 13.05 13.80 13.80 0 3 0
September 20, 2024 1.71 2.15 2.15 0 10 0 185.00 16.95 17.80 17.80 0 1 0
September 20, 2024 0.98 1.27 1.27 0 16 0 190.00 20.65 22.30 22.30 0 10 0
September 20, 2024 0.43 0.79 0.79 0 3 0 195.00 25.45 27.45 27.45 0 0 0
September 20, 2024 0.15 0.44 0.44 0 42 0 200.00 30.45 32.45 32.45 0 0 0
September 20, 2024 0 0.06 0.06 0 0 0 220.00 50.40 52.45 52.45 0 0 0
October 18, 2024 17.90 18.80 18.80 0 0 0 155.00 2.68 3.25 3.25 0.89 0 8
October 18, 2024 14.15 14.85 14.85 0 0 0 160.00 3.85 4.45 4.45 0 0 0
October 18, 2024 10.75 11.45 11.45 0 0 0 165.00 5.35 6.05 6.05 1.45 0 1
October 18, 2024 7.90 8.50 8.50 0 0 0 170.00 7.40 8.10 8.10 0 0 0
October 18, 2024 5.50 6.05 6.05 0 0 0 175.00 10.10 10.80 10.80 0 0 0
October 18, 2024 3.70 4.20 4.20 -3.95 0 3 180.00 13.35 14.15 14.15 0 30 0
October 18, 2024 2.20 2.76 2.76 0 0 0 185.00 17.15 18.05 18.05 0 0 0
October 18, 2024 1.37 1.74 1.74 -2.30 0 6 190.00 21.40 22.50 22.50 0 0 0
October 18, 2024 0.75 1.10 1.10 0 0 0 195.00 26.10 27.20 27.20 0 0 0
December 20, 2024 50.05 52.30 52.30 0 0 0 120.00 0.28 0.59 0.59 0 16 0
December 20, 2024 31.75 33.55 33.55 0 0 0 140.00 1.50 1.75 1.75 0.10 16 22
December 20, 2024 23.20 24.20 24.20 0 0 0 150.00 2.65 3.00 3.00 0 77 0
December 20, 2024 15.65 16.45 16.45 -7.50 2 1 160.00 5.00 5.50 5.50 0 32 0
December 20, 2024 9.90 10.25 10.25 -5.20 59 47 170.00 8.50 9.30 9.30 0 20 0
December 20, 2024 5.20 5.75 5.75 0 166 0 180.00 14.20 15.00 15.00 0 71 0
December 20, 2024 2.48 2.84 2.84 0 90 0 190.00 21.80 22.90 22.90 0 4 0
December 20, 2024 0.91 1.38 1.38 0 67 0 200.00 31.15 32.10 32.10 0 0 0
December 20, 2024 0.02 0.22 0.22 0 0 0 220.00 50.15 52.40 52.40 0 0 0
January 17, 2025 69.20 71.05 71.05 0 11 0 100.00 0.01 0.32 0.32 0 76 0
January 17, 2025 49.75 51.60 51.60 0 12 0 120.00 0.30 0.65 0.65 0 52 0
January 17, 2025 31.50 33.50 33.50 -2.85 123 2 140.00 1.60 2.08 2.08 0 125 0
January 17, 2025 22.85 25.15 25.15 0 16 0 150.00 2.91 3.60 3.60 0.64 23 5
January 17, 2025 16.20 17.75 17.75 0 125 0 160.00 5.25 6.20 6.20 0 57 0
January 17, 2025 5.90 6.85 6.85 -4.85 767 5 180.00 14.15 15.70 15.70 0 101 0
January 17, 2025 1.30 1.77 1.77 0 712 0 200.00 30.10 32.10 32.10 0 2 0
January 17, 2025 0.02 0.49 0.49 -0.40 92 1 220.00 50.20 52.05 52.05 0 0 0
March 21, 2025 31.80 34.45 34.45 -6.90 0 3 140.00 2.10 2.57 2.57 0.30 10 2
March 21, 2025 24.00 26.65 26.65 0 1 0 150.00 3.70 4.30 4.30 0 1 0
March 21, 2025 17.30 18.65 18.65 0 0 0 160.00 6.10 6.85 6.85 0 2 0
March 21, 2025 11.45 12.55 12.55 0 1 0 170.00 9.90 10.70 10.70 0 0 0
March 21, 2025 7.20 7.90 7.90 0 33 0 180.00 14.80 16.20 16.20 0 0 0
March 21, 2025 4.10 4.60 4.60 -3.45 33 1 190.00 22.15 23.50 23.50 0 0 0
March 21, 2025 2.10 2.49 2.49 -2.45 0 3 200.00 31.05 32.40 32.40 0 0 0
March 21, 2025 0.30 0.71 0.71 -0.77 0 10 220.00 49.70 52.15 52.15 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.