Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

CNR – Canadian National Railway Company

Last update: September 15, 2025 at 6:32 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 129.100
  • Ask price: 130.000
  • 30-day historical volatility: 15.33%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 12,343
Volume: 0
Open interest: 5,480
Volume: 0
September 26, 2025 (Weekly) 0 0 9.90 0 1 0 120.00 0 0 0.24 0 2 0
September 26, 2025 (Weekly) 0 0 8.00 0 1 0 122.00 0 0 0.34 0 7 0
September 26, 2025 (Weekly) 0 0 6.15 0 0 0 124.00 0 0.50 0.47 0 14 0
September 26, 2025 (Weekly) 0 0 4.45 0 0 0 126.00 0 1.30 0.83 0 58 0
September 26, 2025 (Weekly) 0 0 2.90 0 0 0 128.00 0 0 1.37 0 94 0
September 26, 2025 (Weekly) 0 0 1.69 0 22 0 130.00 0 0 2.16 0 12 0
September 26, 2025 (Weekly) 0 0 0.87 0 13 0 132.00 0 0 3.35 0 1 0
September 26, 2025 (Weekly) 0 0.42 0.39 0 1,020 0 134.00 0 0 4.95 0 8 0
September 26, 2025 (Weekly) 0 0 0.18 0 34 0 136.00 0 0 6.80 0 5 0
September 26, 2025 (Weekly) 0 0 0.13 0 7 0 138.00 0 0 8.75 0 0 0
September 26, 2025 (Weekly) 0 0 0.11 0 3 0 140.00 0 0 10.75 0 0 0
September 26, 2025 (Weekly) 0 0 0.10 0 0 0 142.00 0 0 12.75 0 0 0
October 3, 2025 (Weekly) 0 0 10.10 0 0 0 120.00 0 0 0.41 0 1 0
October 3, 2025 (Weekly) 0 0 8.25 0 0 0 122.00 0.20 0 0.57 0 0 0
October 3, 2025 (Weekly) 0 0 6.50 0 0 0 124.00 0 0 0.83 0 11 0
October 3, 2025 (Weekly) 0 0 4.80 0 0 0 126.00 0 0 1.20 0 13 0
October 3, 2025 (Weekly) 0 0 3.35 0 11 0 128.00 0.30 0 1.76 0 12 0
October 3, 2025 (Weekly) 0 0 2.15 0 5 0 130.00 0 0 2.57 0 16 0
October 3, 2025 (Weekly) 0 0 1.26 0 4 0 132.00 0 0 3.70 0 10 0
October 3, 2025 (Weekly) 0 0 0.67 0 2 0 134.00 0 0 5.15 0 0 0
October 3, 2025 (Weekly) 0 0 0.33 0 163 0 136.00 0 0 6.95 0 0 0
October 3, 2025 (Weekly) 0 0 0.18 0 1,501 0 138.00 0 0 8.80 0 0 0
October 3, 2025 (Weekly) 0 0 0.13 0 13 0 140.00 0 0 10.75 0 0 0
October 3, 2025 (Weekly) 0 0 0.11 0 3 0 142.00 0 0 12.75 0 0 0
October 10, 2025 (Weekly) 0 0 10.35 0 0 0 120.00 0 0 0.56 0 0 0
October 10, 2025 (Weekly) 0 0 8.55 0 0 0 122.00 0 0 0.78 0 0 0
October 10, 2025 (Weekly) 0 0 6.80 0 2 0 124.00 0 0 1.07 0 0 0
October 10, 2025 (Weekly) 0 0 5.20 0 0 0 126.00 0 0 1.45 0 4 0
October 10, 2025 (Weekly) 0 0 3.80 0 0 0 128.00 0 0 2.08 0 5 0
October 10, 2025 (Weekly) 0 0 2.56 0 0 0 130.00 0 0 2.89 0 3 0
October 10, 2025 (Weekly) 0 0 1.63 0 4 0 132.00 0 0 4.00 0 0 0
October 10, 2025 (Weekly) 0 0 0.96 0 15 0 134.00 0 0 5.35 0 0 0
October 10, 2025 (Weekly) 0 0 0.52 0 1,400 0 136.00 0 0 6.95 0 0 0
October 10, 2025 (Weekly) 0 0 0.29 0 0 0 138.00 0 0 8.85 0 0 0
October 10, 2025 (Weekly) 0 0 0.20 0 0 0 140.00 0 0 10.75 0 0 0
October 10, 2025 (Weekly) 0 0 0.13 0 0 0 142.00 0 0 12.75 0 0 0
October 24, 2025 (Weekly) 0 0 10.80 0 0 0 120.00 0 0 0.88 0 0 0
October 24, 2025 (Weekly) 0 0 9.05 0 0 0 122.00 0 0 1.26 0 0 0
October 24, 2025 (Weekly) 0 0 7.45 0 0 0 124.00 0 0 1.56 0 7 0
October 24, 2025 (Weekly) 0 0 5.90 0 0 0 126.00 0 0 2.03 0 60 0
October 24, 2025 (Weekly) 0 0 4.55 0 35 0 128.00 0 0 2.71 0 11 0
October 24, 2025 (Weekly) 0 0 3.35 0 20 0 130.00 0 0 3.50 0 3 0
October 24, 2025 (Weekly) 0 0 2.36 0 21 0 132.00 0 0 4.50 0 7 0
October 24, 2025 (Weekly) 0 1.95 1.60 0 32 0 134.00 0 0 5.80 0 5 0
October 24, 2025 (Weekly) 0 0 1.03 0 6 0 136.00 0 0 7.25 0 0 0
October 24, 2025 (Weekly) 0 0 0.63 0 8 0 138.00 0 0 9.00 0 0 0
October 24, 2025 (Weekly) 0 0 0.37 0 2 0 140.00 0 0 10.90 0 0 0
October 24, 2025 (Weekly) 0 0 0.26 0 1 0 142.00 0 0 12.75 0 0 0
October 31, 2025 (Weekly) 0 0 11.15 0 0 0 120.00 0 0 1.15 0 0 0
October 31, 2025 (Weekly) 0 0 9.50 0 0 0 122.00 0 0 1.54 0 0 0
October 31, 2025 (Weekly) 0 0 7.85 0 0 0 124.00 0 0 1.97 0 0 0
October 31, 2025 (Weekly) 0 0 6.45 0 0 0 126.00 0 0 2.48 0 0 0
October 31, 2025 (Weekly) 0 0 5.10 0 0 0 128.00 0 0 3.15 0 0 0
October 31, 2025 (Weekly) 0 0 3.95 0 0 0 130.00 0 0 3.95 0 0 0
October 31, 2025 (Weekly) 0 0 2.88 0 0 0 132.00 0 0 5.00 0 0 0
October 31, 2025 (Weekly) 0 0 2.00 0 0 0 134.00 0 0 6.20 0 0 0
October 31, 2025 (Weekly) 0 0 1.38 0 0 0 136.00 0 0 7.55 0 0 0
October 31, 2025 (Weekly) 0 0 0.94 0 0 0 138.00 0 0 9.15 0 0 0
September 19, 2025 0 0 29.60 0 0 0 100.00 0 0 0.12 0 72 0
September 19, 2025 0 0 24.70 0 0 0 105.00 0 0 0.10 0 0 0
September 19, 2025 0 0 19.60 0 0 0 110.00 0 0 0.12 0 85 0
September 19, 2025 0 0 14.60 0 0 0 115.00 0 0 0.10 0 23 0
September 19, 2025 0 0 9.70 0 60 0 120.00 0.01 4.15 0.16 0 142 0
September 19, 2025 0 0 7.75 0 0 0 122.00 0 0.17 0.16 0 16 0
September 19, 2025 0 0 5.85 0 10 0 124.00 0 0 0.26 0 3 0
September 19, 2025 0 0 4.90 0 14 0 125.00 0 0 0.35 0 233 0
September 19, 2025 0 0 4.00 0 0 0 126.00 0 0 0.47 0 82 0
September 19, 2025 0 0 2.38 0 20 0 128.00 0 0 0.89 0 136 0
September 19, 2025 0 2.90 1.15 0 657 0 130.00 1.00 0 1.65 0 274 0
September 19, 2025 0 0 0.44 0 63 0 132.00 0 0 3.00 0 28 0
September 19, 2025 0.05 0.50 0.16 0 882 0 134.00 0 0 4.80 0 11 0
September 19, 2025 0 0 0.15 0 112 0 135.00 0 0 5.75 0 119 0
September 19, 2025 0 0 0.12 0 56 0 136.00 0 0 6.75 0 0 0
September 19, 2025 0 0 0.10 0 16 0 138.00 0 0 8.75 0 0 0
September 19, 2025 0 0.05 0.05 0 83 0 140.00 0 0 10.75 0 20 0
September 19, 2025 0 0 0.10 0 0 0 142.00 0 0 12.75 0 0 0
September 19, 2025 0 0 0.10 0 43 0 145.00 0 0 15.75 0 22 0
September 19, 2025 0 0 0.12 0 371 0 150.00 0 0 20.75 0 15 0
September 19, 2025 0 0 0.10 0 37 0 155.00 0 0 25.75 0 0 0
September 19, 2025 0 0 0.10 0 223 0 160.00 0 0 30.75 0 10 0
September 19, 2025 0 0 0.10 0 48 0 165.00 0 0 35.75 0 0 0
September 19, 2025 0 0 0.10 0 19 0 170.00 0 0 40.70 0 0 0
September 19, 2025 0 0 0.10 0 3 0 180.00 0 0 50.70 0 0 0
September 19, 2025 0 0 0.10 0 7 0 200.00 0 0 70.70 0 0 0
October 17, 2025 0 0 24.90 0 10 0 105.00 0 0 0.12 0 0 0
October 17, 2025 0 0 20.00 0 1 0 110.00 0 0 0.21 0 13 0
October 17, 2025 0 0 15.20 0 0 0 115.00 0 1.05 0.36 0 52 0
October 17, 2025 0 0 10.50 0 0 0 120.00 0.18 1.20 0.69 0 79 0
October 17, 2025 0 0 6.25 0 54 0 125.00 0.50 0 1.46 0 257 0
October 17, 2025 0 0 2.86 0 120 0 130.00 0.90 0 3.15 0 136 0
October 17, 2025 0 15.00 0.90 0 474 0 135.00 0 0 6.25 0 21 0
October 17, 2025 0.10 0.25 0.21 0 126 0 140.00 9.90 0 10.80 0 2 0
October 17, 2025 0 0 0.11 0 28 0 145.00 0 0 15.75 0 0 0
October 17, 2025 0 1.50 0.10 0 45 0 150.00 0 0 20.75 0 0 0
October 17, 2025 0 0 0.09 0 75 0 155.00 0 0 25.75 0 0 0
October 17, 2025 0 0 0.10 0 64 0 160.00 0 0 30.75 0 0 0
October 17, 2025 0 0 0.10 0 1 0 165.00 0 0 35.75 0 0 0
October 17, 2025 0 0 0.10 0 0 0 170.00 0 0 40.75 0 0 0
November 21, 2025 0 0 25.50 0 0 0 105.00 0 0 0.46 0 13 0
November 21, 2025 0 0 20.75 0 30 0 110.00 0 0 0.57 0 29 0
November 21, 2025 0 0 16.15 0 10 0 115.00 0 0 1.02 0 67 0
November 21, 2025 0 0 11.80 0 38 0 120.00 0 0 1.66 0 89 0
November 21, 2025 0 0 7.95 0 261 0 125.00 0 0 2.83 0 533 0
November 21, 2025 0 0 4.80 0 48 0 130.00 0 0 4.60 0 139 0
November 21, 2025 0 0 2.46 0 79 0 135.00 0 0 7.45 0 36 0
November 21, 2025 0 0 1.06 0 424 0 140.00 0 0 11.15 0 10 0
November 21, 2025 0 0 0.40 0 69 0 145.00 0 0 15.85 0 0 0
November 21, 2025 0 4.70 0.23 0 134 0 150.00 0 0 20.80 0 0 0
November 21, 2025 0 0 0.12 0 29 0 155.00 0 0 25.80 0 0 0
November 21, 2025 0 0.09 0.08 0 48 0 160.00 0 0 30.80 0 1 0
November 21, 2025 0 0 0.10 0 5 0 165.00 0 0 35.80 0 0 0
November 21, 2025 0 0 0.10 0 0 0 170.00 0 0 40.90 0 0 0
December 19, 2025 0 36.85 30.60 0 40 0 100.00 0 1.05 0.45 0 116 0
December 19, 2025 0 0 25.75 0 0 0 105.00 0 0 0.61 0 11 0
December 19, 2025 0 0 21.05 0 31 0 110.00 0 0 0.94 0 44 0
December 19, 2025 0 0 16.50 0 0 0 115.00 0 0 1.44 0 8 0
December 19, 2025 0 0 12.30 0 40 0 120.00 0.70 3.95 2.30 0 182 0
December 19, 2025 0 0 8.50 0 28 0 125.00 2.45 5.00 3.70 0 92 0
December 19, 2025 0 0 5.40 0 40 0 130.00 2.40 0 5.60 0 334 0
December 19, 2025 0 5.00 3.05 0 559 0 135.00 0 0 8.40 0 27 0
December 19, 2025 0 30.10 1.58 0 73 0 140.00 2.00 0 11.95 0 162 0
December 19, 2025 0 0 0.70 0 57 0 145.00 0 0 16.20 0 27 0
December 19, 2025 0.10 0 0.40 0 134 0 150.00 0 0 20.90 0 107 0
December 19, 2025 0 0 0.19 0 3 0 155.00 0 0 25.85 0 0 0
December 19, 2025 0 0 0.13 0 73 0 160.00 0 0 30.85 0 0 0
December 19, 2025 0 0 0.11 0 15 0 165.00 0 0 35.85 0 0 0
December 19, 2025 0 0 0.10 0 71 0 170.00 0 0 40.85 0 0 0
December 19, 2025 0 0 0.10 0 22 0 180.00 0 0 50.95 0 5 0
January 16, 2026 0 30.30 26.00 0 3 0 105.00 0 1.50 0.83 0 13 0
January 16, 2026 0 0 21.30 0 10 0 110.00 1.00 0 1.19 0 22 0
January 16, 2026 0 0 16.85 0 1 0 115.00 0 0 1.79 0 62 0
January 16, 2026 0 0 12.75 0 2 0 120.00 0 3.90 2.73 0 23 0
January 16, 2026 0 0 9.05 0 1 0 125.00 0 0 4.15 0 48 0
January 16, 2026 0 0 6.00 0 85 0 130.00 0 0 6.15 0 126 0
January 16, 2026 0 0 3.65 0 16 0 135.00 0 0 8.85 0 36 0
January 16, 2026 0 4.25 2.06 0 54 0 140.00 0 0 12.30 0 5 0
January 16, 2026 0 1.50 1.03 0 21 0 145.00 0 0 16.45 0 0 0
January 16, 2026 0 5.00 0.48 0 26 0 150.00 0 0 21.15 0 0 0
January 16, 2026 0 0 0.32 0 1 0 155.00 0 0 25.85 0 0 0
January 16, 2026 0 0 0.17 0 17 0 160.00 0 0 30.85 0 0 0
February 20, 2026 0 0 21.75 0 0 0 110.00 0 0 1.58 0 5 0
February 20, 2026 0 0 17.45 0 0 0 115.00 0 0 2.31 0 0 0
February 20, 2026 0 0 13.55 0 0 0 120.00 0 0 3.40 0 1 0
February 20, 2026 0 0 10.00 0 0 0 125.00 0 0 4.90 0 2 0
February 20, 2026 0 0 7.00 0 2 0 130.00 0 0 6.90 0 8 0
February 20, 2026 0 0 4.65 0 2 0 135.00 0 0 9.60 0 7 0
February 20, 2026 0 0 2.87 0 0 0 140.00 0 0 12.90 0 0 0
February 20, 2026 0 0 1.69 0 1 0 145.00 0 0 16.80 0 0 0
February 20, 2026 0 0 0.93 0 6 0 150.00 0 0 21.45 0 0 0
February 20, 2026 0 0 0.52 0 2 0 155.00 0 0 26.15 0 0 0
March 20, 2026 0 0 31.25 0 12 0 100.00 0 2.00 1.04 0 75 0
March 20, 2026 0 0 22.05 0 52 0 110.00 0 3.25 1.99 0 61 0
March 20, 2026 0 0 13.90 0 83 0 120.00 0 4.90 4.00 0 64 0
March 20, 2026 0 0 10.45 0 1 0 125.00 0 0 5.55 0 22 0
March 20, 2026 0 0 7.50 0 14 0 130.00 0 0 7.60 0 43 0
March 20, 2026 3.00 12.00 3.30 0 85 0 140.00 0 0 13.45 0 64 0
March 20, 2026 0.75 2.05 1.16 0 52 0 150.00 0 0 21.60 0 4 0
March 20, 2026 0 2.05 0.46 0 61 0 160.00 0 0 30.95 0 0 0
March 20, 2026 0 0 0.18 0 23 0 170.00 0 0 41.00 0 10 0
March 20, 2026 0 0 0.11 0 0 0 180.00 0 0 51.00 0 0 0
June 19, 2026 25.00 0 31.60 0 117 0 100.00 0 1.80 1.61 0 160 0
June 19, 2026 0 0 22.95 0 22 0 110.00 0 0 2.98 0 32 0
June 19, 2026 0 22.00 15.35 0 103 0 120.00 0 6.50 5.15 0 108 0
June 19, 2026 0 18.20 12.00 0 52 0 125.00 0 0 7.10 0 31 0
June 19, 2026 7.40 11.55 9.15 0 235 0 130.00 0 0 9.30 0 154 0
June 19, 2026 1.20 5.50 4.80 0 524 0 140.00 0 0 14.90 0 26 0
June 19, 2026 1.60 3.15 2.21 0 107 0 150.00 0 0 22.40 0 16 0
June 19, 2026 0 2.25 0.96 0 87 0 160.00 0 0 31.45 0 0 0
June 19, 2026 0 0.50 0.23 0 31 0 180.00 0 0 50.95 0 0 0