Cboe Global Markets

CNQ - Quotes Dashboard

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

Options analytics provided by Datashop

Canadian Natural Resources Ltd (USA) (cnq)

2025-03-14 12:35:26 ET (Delayed)
Bid: 
29.27
Ask: 
29.28
Vol: 
1,880,173
Last: 
29.27
Change: 
+0.562 (+1.9575%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 March
 
Options Chain
Total Records: 18
Calls
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
1.15
+0.4
1.2
1.35
753
0
0.9964
0.022
1072
CNQ 28.500
0.88
+0.505
0.7
0.8
5
0
0.965
0.1774
166
CNQ 29.000
0.25
+0.125
0.25
0.35
36
0.46
0.7618
0.7905
82
CNQ 29.500
0.1
+0.05
0
0.1
800
0.54
0.2707
0.9113
139
CNQ 30.000
0.15
+0
0
0.75
0
2.71
0.023
0.1522
194
CNQ 30.500
0.06
+0
0
0.6
0
3.02
0.0006
0.0061
15
Fri Mar 14 2025
Strike
CNQ 28.000
CNQ 28.500
CNQ 29.000
CNQ 29.500
CNQ 30.000
CNQ 30.500
Puts
(EXPR: Fri Mar 14 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
0.08
+0
0
0.05
0
1.41
-0.0036
0.022
32
CNQ 28.500
0.1
-0.1
0
0.05
25
0.96
-0.035
0.1774
81
CNQ 29.000
0.09
-0.36
0
0.1
2
0.61
-0.2382
0.7905
53
CNQ 29.500
1.08
+0
0.25
0.35
0
0.66
-0.7293
0.9113
18
CNQ 30.000
0.85
-0.525
0.7
0.8
1
0.89
-0.977
0.1522
165
CNQ 30.500
1.65
+0
0.95
1.85
0
2.38
-0.9994
0.0061
0
Calls
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
1.4
+0.375
1.35
1.45
11
0.34
0.8315
0.1781
552
CNQ 28.500
1.02
+0.32
0.95
1.05
2
0.33
0.737
0.2478
277
CNQ 29.000
0.69
+0.24
0.65
0.7
10
0.33
0.602
0.3074
311
CNQ 29.500
0.35
+0
0.35
0.4
0
0.3
0.4437
0.3188
234
CNQ 30.000
0.23
+0.08
0.2
0.25
35
0.32
0.2995
0.2745
2777
CNQ 30.500
0.08
-0.02
0.05
0.15
8
0.31
0.193
0.2071
127
Fri Mar 21 2025
Strike
CNQ 28.000
CNQ 28.500
CNQ 29.000
CNQ 29.500
CNQ 30.000
CNQ 30.500
Puts
(EXPR: Fri Mar 21 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
0.3
-0.2
0.2
0.25
6
0.36
-0.2593
0.2191
533
CNQ 28.500
0.85
+0
0.35
0.4
0
0.35
-0.3748
0.2753
47
CNQ 29.000
0.58
-0.42
0.55
0.65
23
0.34
-0.5196
0.3036
53
CNQ 29.500
1.05
-0.3
0.85
0.9
7
0.32
-0.6666
0.2809
76
CNQ 30.000
1.2
-0.55
1.2
1.3
30
0.33
-0.7846
0.2214
2351
CNQ 30.500
2.43
+0
1.6
1.7
0
0.3
-0.8642
0.1582
7
Calls
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
1.21
+0
1.4
1.5
0
0.32
0.7883
0.185
107
CNQ 28.500
1.2
+0
1.05
1.15
0
0.33
0.6898
0.2291
31
CNQ 29.000
0.85
+0.3
0.75
0.8
5
0.32
0.5695
0.2555
77
CNQ 29.500
0.65
+0
0.5
0.55
0
0.32
0.4425
0.2512
23
CNQ 30.000
0.3
+0.05
0.3
0.4
5
0.32
0.3258
0.221
217
CNQ 30.500
0.2
+0.05
0.15
0.25
4
0.31
0.2324
0.1787
7
Fri Mar 28 2025
Strike
CNQ 28.000
CNQ 28.500
CNQ 29.000
CNQ 29.500
CNQ 30.000
CNQ 30.500
Puts
(EXPR: Fri Mar 28 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
CNQ 28.000
0.43
+0
0.35
0.45
0
0.35
-0.3049
0.1778
51
CNQ 28.500
0.71
+0
0.5
0.6
0
0.33
-0.3979
0.2043
17
CNQ 29.000
1.05
+0
0.75
0.85
0
0.34
-0.5035
0.2182
47
CNQ 29.500
1.05
-0.45
1
1.1
19
0.32
-0.6118
0.2135
19
CNQ 30.000
1.4
-0.475
1.3
1.45
5
0.31
-0.7105
0.1917
61
CNQ 30.500
0
+0
1.7
1.85
0
0.32
-0.7917
0.1597
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.