Options Chain for CANADIAN NATL RY CO COM (CNI) - $99.76 as of 3/28/2025 2:41:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 46.80 | 49.40 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 41.80 | 44.40 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 36.80 | 39.50 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 31.90 | 34.50 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 27.00 | 29.60 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 22.50 | 25.00 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 17.80 | 19.80 | % | 0 | 0 | 0.46 | 0.96 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 12.90 | 15.10 | 14.80 | 0.00 | 0.00% | 0 | 2 | 0.38 | 0.90 | 0.02 | -0.03 | 3/24/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 9.00 | 9.30 | % | 0 | 0 | 0.28 | 0.80 | 0.03 | -0.04 | 3/28/2025 3:59:47 PM EST | |||
| 95.00 | 5.30 | 5.60 | 6.90 | 0.00 | 0.00% | 0 | 162 | 0.26 | 0.64 | 0.04 | -0.05 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 2.55 | 2.85 | 3.20 | -0.80 | -20.00% | 18 | 139 | 0.25 | 0.44 | 0.04 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 0.85 | 1.20 | 1.30 | -0.11 | -7.81% | 3 | 61 | 0.23 | 0.24 | 0.04 | -0.03 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 0.25 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.23 | 0.10 | 0.02 | -0.02 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 115.00 | 0.00 | 2.20 | % | 0 | 0 | 0.36 | 0.04 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 0.00 | 1.70 | % | 0 | 0 | 0.42 | 0.01 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 0.00 | 1.75 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.30 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 60.00 | 0.00 | 1.35 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 65.00 | 0.00 | 1.35 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 70.00 | 0.00 | 1.40 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 75.00 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 80.00 | 0.05 | 0.75 | % | 0 | 0 | 0.36 | -0.04 | 0.01 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 85.00 | 0.45 | 0.60 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.31 | -0.10 | 0.02 | -0.03 | 3/26/2025 | 3/28/2025 3:59:47 PM EST |
| 90.00 | 1.00 | 1.50 | 1.08 | +0.08 | +8.00% | 1 | 35 | 0.30 | -0.20 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 95.00 | 2.15 | 2.60 | 2.30 | +0.48 | +26.38% | 2 | 21 | 0.26 | -0.36 | 0.04 | -0.05 | 3/28/2025 | 3/28/2025 3:59:47 PM EST |
| 100.00 | 4.50 | 4.90 | 3.60 | 0.00 | 0.00% | 0 | 348 | 0.25 | -0.56 | 0.04 | -0.04 | 3/27/2025 | 3/28/2025 3:59:47 PM EST |
| 105.00 | 7.90 | 8.30 | 7.38 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.76 | 0.04 | -0.03 | 3/25/2025 | 3/28/2025 3:59:47 PM EST |
| 110.00 | 11.10 | 13.30 | % | 0 | 0 | 0.33 | -0.90 | 0.02 | -0.02 | 3/28/2025 3:59:47 PM EST | |||
| 115.00 | 16.00 | 18.00 | % | 0 | 0 | 0.36 | -0.96 | 0.01 | -0.01 | 3/28/2025 3:59:47 PM EST | |||
| 120.00 | 20.60 | 23.20 | % | 0 | 0 | 0.38 | -0.99 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 125.00 | 25.50 | 29.20 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 130.00 | 31.00 | 33.70 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 135.00 | 36.10 | 38.60 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST | |||
| 140.00 | 41.00 | 43.60 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:47 PM EST |