Options Chain for CANADIAN NATL RY CO COM (CNI) - $118.77 as of 9/16/2024 3:29:36 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 53.90 | 58.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 70.00 | 48.80 | 52.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 43.90 | 48.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 80.00 | 39.00 | 43.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 85.00 | 34.10 | 38.10 | 36.89 | 0.00 | 0.00% | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 6/17/2024 | 9/16/2024 2:58:50 PM EST |
| 90.00 | 29.00 | 32.80 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 95.00 | 24.00 | 28.30 | 22.93 | 0.00 | 0.00% | 0 | 1 | 0.60 | 1.00 | 0.00 | -0.02 | 9/5/2024 | 9/16/2024 2:58:50 PM EST |
| 100.00 | 20.90 | 23.40 | 16.55 | 0.00 | 0.00% | 0 | 13 | 0.39 | 0.98 | 0.00 | -0.02 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 16.00 | 16.60 | 12.80 | 0.00 | 0.00% | 0 | 10 | 0.32 | 0.95 | 0.01 | -0.03 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 110.00 | 11.30 | 13.40 | 7.65 | 0.00 | 0.00% | 0 | 19 | 0.24 | 0.89 | 0.02 | -0.04 | 9/10/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 7.00 | 7.30 | 7.10 | 0.00 | 0.00% | 0 | 480 | 0.22 | 0.78 | 0.04 | -0.05 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 3.40 | 3.70 | 3.50 | +0.40 | +12.91% | 10 | 376 | 0.20 | 0.56 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 125.00 | 1.20 | 1.35 | 1.25 | +0.38 | +43.68% | 9 | 262 | 0.19 | 0.28 | 0.05 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 130.00 | 0.25 | 0.60 | 0.30 | -0.11 | -26.83% | 2 | 423 | 0.19 | 0.10 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 135.00 | 0.05 | 0.80 | 0.16 | 0.00 | 0.00% | 0 | 131 | 0.26 | 0.03 | 0.01 | -0.01 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 140.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 157 | 0.27 | 0.01 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 145.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 190 | 0.36 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 150.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 100 | 0.52 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/16/2024 2:58:50 PM EST |
| 155.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 272 | 0.58 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/16/2024 2:58:50 PM EST |
| 160.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 72 | 0.51 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 9/16/2024 2:58:50 PM EST |
| 165.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 102 | 0.73 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/16/2024 2:58:50 PM EST |
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 16 | 0.78 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/16/2024 2:58:50 PM EST |
| 180.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 95 | 0.54 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 9/16/2024 2:58:50 PM EST |
| 185.00 | 0.00 | 0.05 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/16/2024 2:58:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 0.70 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 70.00 | 0.00 | 0.90 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 10 | 1.04 | 0.00 | 0.00 | -0.01 | 2/22/2024 | 9/16/2024 2:58:50 PM EST |
| 80.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 9/16/2024 2:58:50 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 9/16/2024 2:58:50 PM EST | |||
| 90.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/16/2024 2:58:50 PM EST |
| 95.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.00 | 0.00 | -0.02 | 9/13/2024 | 9/16/2024 2:58:50 PM EST |
| 100.00 | 0.05 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 88 | 0.35 | -0.02 | 0.00 | -0.02 | 9/11/2024 | 9/16/2024 2:58:50 PM EST |
| 105.00 | 0.05 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 58 | 0.29 | -0.05 | 0.01 | -0.03 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 110.00 | 0.30 | 0.45 | 0.50 | -0.10 | -16.67% | 1 | 215 | 0.25 | -0.11 | 0.02 | -0.04 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 115.00 | 0.90 | 1.05 | 1.30 | +0.12 | +10.17% | 6 | 686 | 0.23 | -0.22 | 0.04 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 120.00 | 2.35 | 2.50 | 2.35 | -0.85 | -26.57% | 31 | 495 | 0.21 | -0.44 | 0.06 | -0.05 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 125.00 | 3.00 | 5.30 | 6.00 | 0.00 | 0.00% | 0 | 446 | 0.19 | -0.72 | 0.05 | -0.04 | 9/12/2024 | 9/16/2024 2:58:50 PM EST |
| 130.00 | 7.60 | 11.50 | 9.40 | -1.75 | -15.70% | 2 | 14 | 0.22 | -0.90 | 0.03 | -0.02 | 9/16/2024 | 9/16/2024 2:58:50 PM EST |
| 135.00 | 13.60 | 16.20 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.31 | -0.97 | 0.01 | -0.01 | 5/14/2024 | 9/16/2024 2:58:50 PM EST |
| 140.00 | 18.70 | 21.60 | 11.40 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.99 | 0.00 | 0.00 | 4/23/2024 | 9/16/2024 2:58:50 PM EST |
| 145.00 | 23.20 | 25.90 | 27.45 | 0.00 | 0.00% | 0 | 2 | 0.42 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/16/2024 2:58:50 PM EST |
| 150.00 | 27.50 | 31.40 | 32.48 | 0.00 | 0.00% | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 6/27/2024 | 9/16/2024 2:58:50 PM EST |
| 155.00 | 32.50 | 36.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 160.00 | 38.10 | 41.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 165.00 | 43.30 | 46.40 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 170.00 | 47.20 | 50.60 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 175.00 | 52.40 | 56.30 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 180.00 | 57.40 | 61.40 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 185.00 | 62.40 | 66.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST | |||
| 190.00 | 67.80 | 71.40 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 9/16/2024 2:58:50 PM EST |