Options Chain for CANADIAN NATL RY CO COM (CNI) - $103.83 as of 2/21/2025 3:12:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 46.80 | 50.60 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 42.40 | 46.10 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 65.00 | 37.70 | 39.70 | 42.00 | 0.00 | 0.00% | 0 | 2 | 0.82 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 70.00 | 32.40 | 34.70 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 28.10 | 31.40 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 80.00 | 23.00 | 24.90 | % | 0 | 0 | 0.54 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 85.00 | 17.90 | 20.70 | 26.50 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.96 | 0.01 | -0.01 | 11/14/2024 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 13.30 | 15.20 | 16.90 | 0.00 | 0.00% | 0 | 12 | 0.35 | 0.91 | 0.01 | -0.02 | 1/31/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 9.90 | 10.50 | 9.00 | 0.00 | 0.00% | 0 | 309 | 0.26 | 0.83 | 0.02 | -0.03 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 6.00 | 6.50 | 3.00 | 0.00 | 0.00% | 0 | 43 | 0.24 | 0.68 | 0.04 | -0.03 | 2/12/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 3.10 | 3.40 | 4.00 | +1.45 | +56.87% | 12 | 1,032 | 0.23 | 0.47 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 0.50 | 1.40 | 1.30 | +0.20 | +18.19% | 46 | 237 | 0.19 | 0.25 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 0.30 | 0.45 | 0.33 | -0.01 | -2.95% | 1 | 325 | 0.20 | 0.11 | 0.02 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 227 | 0.20 | 0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 489 | 0.28 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 0.00 | 1.35 | 0.13 | 0.00 | 0.00% | 0 | 120 | 0.49 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 43 | 0.47 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 0.00 | 0.75 | 1.53 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 20 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 4:00:07 PM EST |
| 155.00 | 0.00 | 1.35 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 0.00 | 1.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 0.00 | 0.95 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 60.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 65.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 2/21/2025 4:00:07 PM EST |
| 80.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 56 | 0.40 | -0.01 | 0.00 | 0.00 | 12/31/2024 | 2/21/2025 4:00:07 PM EST |
| 85.00 | 0.05 | 0.40 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.30 | -0.04 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 4:00:07 PM EST |
| 90.00 | 0.40 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 96 | 0.29 | -0.09 | 0.01 | -0.02 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 95.00 | 0.85 | 1.05 | 0.95 | -0.07 | -6.87% | 1 | 605 | 0.26 | -0.17 | 0.02 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 100.00 | 1.95 | 2.20 | 2.20 | -0.15 | -6.39% | 1 | 838 | 0.24 | -0.32 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 105.00 | 4.00 | 4.20 | 3.90 | -0.80 | -17.03% | 2 | 155 | 0.23 | -0.53 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 110.00 | 7.10 | 7.40 | 9.30 | 0.00 | 0.00% | 0 | 204 | 0.21 | -0.75 | 0.04 | -0.02 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |
| 115.00 | 10.40 | 12.60 | 14.45 | 0.00 | 0.00% | 0 | 135 | 0.32 | -0.89 | 0.02 | -0.01 | 12/23/2024 | 2/21/2025 4:00:07 PM EST |
| 120.00 | 15.90 | 17.50 | 9.20 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.96 | 0.01 | -0.01 | 11/25/2024 | 2/21/2025 4:00:07 PM EST |
| 125.00 | 20.30 | 22.80 | 19.15 | 0.00 | 0.00% | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 12/11/2024 | 2/21/2025 4:00:07 PM EST |
| 130.00 | 24.70 | 27.80 | 14.90 | 0.00 | 0.00% | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/16/2024 | 2/21/2025 4:00:07 PM EST |
| 135.00 | 30.20 | 33.30 | 32.02 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:07 PM EST |
| 140.00 | 34.20 | 37.80 | 37.02 | 0.00 | 0.00% | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 12/17/2024 | 2/21/2025 4:00:07 PM EST |
| 145.00 | 40.60 | 42.40 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 150.00 | 45.40 | 48.10 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 155.00 | 50.60 | 53.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 160.00 | 55.60 | 57.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 165.00 | 60.40 | 62.70 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 170.00 | 65.50 | 67.20 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 175.00 | 70.50 | 72.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST |