Cboe Global Markets

CNI - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Canadian National Railway (USA) (cni)

2025-05-28 15:59:59 ET (Delayed)
Bid: 
105.2
Ask: 
109
Vol: 
793,584
Last: 
105.25
Change: 
-0.35 (+-0.3326%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNI 95.000
11.2
+0
8.2
12.1
0
0.27
0.9346
0.0193
6
CNI 100.000
9
+0
4.9
6.1
0
0.23
0.8092
0.0481
23
CNI 105.000
2.1
-0.2
1.75
2.15
11
0.2
0.5013
0.0783
211
CNI 110.000
0.41
-0.115
0.3
0.5
11
0.19
0.173
0.0485
238
CNI 115.000
0.15
+0
0.05
0.55
0
0.28
0.0526
0.018
32
CNI 120.000
0.09
+0
0.05
0.25
0
0.32
0.019
0.0068
26
Fri Jun 20 2025
Strike
CNI 95.000
CNI 100.000
CNI 105.000
CNI 110.000
CNI 115.000
CNI 120.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNI 95.000
0.35
+0
0.25
0.65
0
0.32
-0.095
0.0215
126
CNI 100.000
0.75
-0.025
0.7
0.9
1
0.24
-0.2284
0.0468
125
CNI 105.000
2.25
-0.125
2.3
2.7
3
0.22
-0.5261
0.0743
284
CNI 110.000
5.8
+0.25
5.1
6
4
0.08
-0.8439
0.0474
25
CNI 115.000
0
+0
8.6
12.5
0
0.17
-0.9582
0.0164
0
CNI 120.000
0
+0
13.5
17.6
0
0.24
-0.9869
0.0056
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.