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: December 9, 2022 at 10:06 a.m.   (Real-time)

  • Last price: 171.200
  • Net change: 0.040
  • Bid price: 171.190
  • Ask price: 171.240
  • 30-day historical volatility: 12.75%
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: 10,597
Volume: 26
Open interest: 14,192
Volume: 0
December 9, 2022 (Weekly) 17.00 17.40 17.40 0 0 0 154.00 0 0.06 0.06 0 3 0
December 9, 2022 (Weekly) 15.00 15.40 15.40 0 0 0 156.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 13.00 13.40 13.40 0 0 0 158.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 11.00 11.40 11.40 0 0 0 160.00 0 0.06 0.06 0 0 0
December 9, 2022 (Weekly) 9.00 9.40 9.40 0 0 0 162.00 0 0.06 0.06 0 24 0
December 9, 2022 (Weekly) 7.00 7.40 7.40 0 0 0 164.00 0 0.07 0.07 0 24 0
December 9, 2022 (Weekly) 5.00 5.40 5.45 0 0 0 166.00 0 0.07 0.07 0 27 0
December 9, 2022 (Weekly) 2.99 3.45 3.40 0 0 0 168.00 0 0.10 0.12 0 7 0
December 9, 2022 (Weekly) 1.09 1.50 1.65 0 0 0 170.00 0.04 0.20 0.28 0 13 0
December 9, 2022 (Weekly) 0.06 0.25 0.34 0 47 0 172.00 0.72 1.19 1.29 0 2 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 0 0 174.00 2.60 3.00 3.05 0 0 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 0 0 176.00 4.55 5.05 5.05 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 178.00 6.55 7.05 7.05 0 0 0
December 9, 2022 (Weekly) 0 0.06 0.06 0 0 0 180.00 8.55 9.05 9.05 0 0 0
December 23, 2022 (Weekly) 9.40 9.95 9.95 0 0 0 162.00 0.18 0.34 0.36 0 40 0
December 23, 2022 (Weekly) 7.65 8.15 8.15 0 0 0 164.00 0.33 0.46 0.52 0 1 0
December 23, 2022 (Weekly) 5.75 6.35 6.40 0 0 0 166.00 0.54 0.70 0.73 0 10 0
December 23, 2022 (Weekly) 4.15 4.55 4.75 0 0 0 168.00 0.86 1.13 1.09 0 0 0
December 23, 2022 (Weekly) 2.84 3.15 3.20 0 0 0 170.00 1.40 1.69 1.71 0 1,978 0
December 23, 2022 (Weekly) 1.72 2.00 2.03 0 15 0 172.00 2.28 2.59 2.56 0 0 0
December 23, 2022 (Weekly) 0.90 1.14 1.19 0 73 0 174.00 3.45 3.80 3.80 0 2 0
December 23, 2022 (Weekly) 0.42 0.60 0.63 0 0 0 176.00 4.85 5.45 5.45 0 0 0
December 23, 2022 (Weekly) 0.14 0.30 0.31 0 0 0 178.00 6.65 7.10 7.15 0 0 0
December 23, 2022 (Weekly) 0 0.15 0.17 0 0 0 180.00 8.55 9.05 9.05 0 0 0
December 30, 2022 (Weekly) 9.65 10.25 10.20 0 0 0 162.00 0.33 0.48 0.51 0 0 0
December 30, 2022 (Weekly) 7.80 8.45 8.50 0 0 0 164.00 0.51 0.68 0.69 0 0 0
December 30, 2022 (Weekly) 6.10 6.65 6.70 0 0 0 166.00 0.76 0.90 0.97 0 0 0
December 30, 2022 (Weekly) 4.55 5.10 5.15 0 0 0 168.00 1.15 1.40 1.40 0 0 0
December 30, 2022 (Weekly) 3.25 3.50 3.55 0 0 0 170.00 1.73 2.02 2.04 0 8 0
December 30, 2022 (Weekly) 2.14 2.42 2.43 0 2 0 172.00 2.58 2.89 2.90 0 0 0
December 30, 2022 (Weekly) 1.27 1.51 1.54 0 0 0 174.00 3.60 4.15 4.10 0 0 0
December 30, 2022 (Weekly) 0.68 0.89 0.90 0 0 0 176.00 5.10 5.55 5.55 0 0 0
December 30, 2022 (Weekly) 0.31 0.47 0.48 0 0 0 178.00 6.75 7.20 7.25 0 0 0
December 30, 2022 (Weekly) 0.11 0.25 0.26 0 0 0 180.00 8.60 9.10 9.15 0 0 0
January 6, 2023 (Weekly) 10.00 10.40 10.60 0 0 0 162.00 0.50 0.72 0.75 0 0 0
January 6, 2023 (Weekly) 8.20 8.65 8.90 0 0 0 164.00 0.69 0.91 1.00 0 0 0
January 6, 2023 (Weekly) 6.45 7.00 7.25 0 0 0 166.00 0.99 1.32 1.35 0 0 0
January 6, 2023 (Weekly) 5.00 5.45 5.65 0 0 0 168.00 1.42 1.81 1.83 0 0 0
January 6, 2023 (Weekly) 3.70 4.10 4.20 0 0 0 170.00 2.03 2.45 2.49 0 0 0
January 6, 2023 (Weekly) 2.55 2.95 3.00 0 0 0 172.00 2.87 3.35 3.35 0 0 0
January 6, 2023 (Weekly) 1.64 2.02 2.07 0 0 0 174.00 4.00 4.45 4.45 0 0 0
January 6, 2023 (Weekly) 0.97 1.31 1.35 0 0 0 176.00 5.20 5.80 5.95 0 0 0
January 6, 2023 (Weekly) 0.52 0.81 0.83 0 0 0 178.00 6.85 7.40 7.45 0 0 0
January 6, 2023 (Weekly) 0.25 0.51 0 0 0 0 180.00 8.35 9.10 0 0 0 0
December 16, 2022 70.85 71.80 71.65 0 0 0 100.00 0 0.32 0.31 0 20 0
December 16, 2022 50.90 51.90 51.65 0 0 0 120.00 0 0.07 0.07 0 41 0
December 16, 2022 45.95 46.70 46.65 0 0 0 125.00 0 0.07 0.07 0 19 0
December 16, 2022 40.95 41.80 41.50 0 0 0 130.00 0 0.07 0.07 0 90 0
December 16, 2022 36.05 36.55 36.45 0 0 0 135.00 0 0.06 0.06 0 70 0
December 16, 2022 31.10 31.55 31.50 0 0 0 140.00 0 0.06 0.06 0 77 0
December 16, 2022 26.05 26.50 26.50 0 0 0 145.00 0.02 0.06 0.06 0 63 0
December 16, 2022 21.10 21.50 21.50 0 0 0 150.00 0 0.06 0.07 0 63 0
December 16, 2022 16.05 16.55 16.55 0 0 0 155.00 0 0.05 0.05 0 33 0
December 16, 2022 11.05 11.55 11.60 0 0 0 160.00 0.01 0.11 0.12 0 109 0
December 16, 2022 6.25 6.80 6.80 0 6 0 165.00 0.11 0.29 0.32 0 113 0
December 16, 2022 2.15 2.42 2.52 0 271 0 170.00 0.87 1.14 1.17 0 106 0
December 16, 2022 0.35 0.53 0.57 0 2,235 0 174.00 2.93 3.45 3.50 0 0 0
December 16, 2022 0.19 0.33 0.37 0 101 0 175.00 3.80 4.30 4.30 0 7 0
December 16, 2022 0 0.06 0.06 0 206 0 180.00 8.60 9.00 9.05 0 0 0
December 16, 2022 0 0.07 0.07 0 15 0 185.00 13.55 14.05 14.05 0 0 0
December 16, 2022 0 0.06 0.06 0 19 0 190.00 18.30 19.20 19.10 0 0 0
December 16, 2022 0 0.32 0.31 0 0 0 195.00 23.35 24.20 24.15 0 0 0
December 16, 2022 0 0.32 0.31 0 18 0 200.00 28.35 29.15 29.15 0 0 0
January 20, 2023 71.20 71.85 71.95 0 0 0 100.00 0 0.37 0.37 0 38 0
January 20, 2023 56.30 57.00 57.05 0 2 0 115.00 0 0.38 0.39 0 111 0
January 20, 2023 51.35 52.25 52.10 0 1 0 120.00 0.01 0.41 0.41 0 37 0
January 20, 2023 46.40 47.30 47.15 0 2 0 125.00 0.01 0.44 0.42 0 39 0
January 20, 2023 41.45 42.05 42.15 0 14 0 130.00 0.01 0.13 0.13 0 179 0
January 20, 2023 36.60 37.05 37.10 0 79 0 135.00 0.02 0.12 0.12 0 155 0
January 20, 2023 31.70 32.15 32.10 0 79 0 140.00 0.05 0.15 0.15 0 31 0
January 20, 2023 26.80 27.15 27.25 0 51 0 145.00 0.10 0.20 0.21 0 63 0
January 20, 2023 21.90 22.30 22.40 0 158 0 150.00 0.24 0.42 0.35 0 117 0
January 20, 2023 17.15 17.65 17.60 0 120 0 155.00 0.43 0.57 0.59 0 44 0
January 20, 2023 12.55 13.00 13.00 0 1,639 0 160.00 0.83 0.98 0.98 0 1,639 0
January 20, 2023 8.25 8.60 8.90 0 162 0 165.00 1.56 1.67 1.77 0 86 0
January 20, 2023 4.90 5.05 5.10 0 254 0 170.00 2.96 3.25 3.25 0 20 0
January 20, 2023 2.32 2.50 2.55 0 912 0 175.00 5.40 5.75 5.75 0 0 0
January 20, 2023 0.84 0.90 1.04 0 728 0 180.00 8.90 9.35 9.40 0 280 0
January 20, 2023 0.19 0.37 0.47 0 9 0 185.00 13.30 14.15 14.15 0 0 0
January 20, 2023 0.01 0.16 0.16 0 0 0 190.00 18.25 19.15 19.15 0 0 0
January 20, 2023 0.01 0.40 0.41 0 0 0 195.00 23.25 24.15 24.10 0 0 0
January 20, 2023 0 0.38 0.38 0 29 0 200.00 28.25 29.15 29.15 0 0 0
January 20, 2023 0 0.36 0.37 0 0 0 220.00 48.25 49.10 49.15 0 0 0
February 17, 2023 42.00 43.10 42.80 0 0 0 130.00 0.13 0.24 0.24 0 18 0
February 17, 2023 37.25 37.85 37.85 0 8 0 135.00 0.19 0.34 0.34 0 10 0
February 17, 2023 32.40 33.05 33.05 0 0 0 140.00 0.35 0.48 0.49 0 64 0
February 17, 2023 27.60 28.20 28.20 0 3 0 145.00 0.50 0.67 0.68 0 16 0
February 17, 2023 22.90 23.45 23.55 0 0 0 150.00 0.75 0.93 0.94 0 12 0
February 17, 2023 18.35 18.90 18.95 0 0 0 155.00 1.18 1.35 1.35 0 36 0
February 17, 2023 14.05 14.65 14.65 0 9 0 160.00 1.80 2.01 2.01 0 10 0
February 17, 2023 10.15 10.70 10.65 0 18 0 165.00 2.82 3.10 3.10 0 1 0
February 17, 2023 6.85 7.20 7.20 0 682 0 170.00 4.45 4.75 4.75 0 10 0
February 17, 2023 4.20 4.50 4.55 0 267 0 175.00 6.90 7.15 7.15 0 13 0
February 17, 2023 2.36 2.58 2.57 0 181 0 180.00 10.05 10.45 10.45 0 0 0
February 17, 2023 1.12 1.31 1.31 0 34 0 185.00 14.00 14.50 14.50 0 0 0
February 17, 2023 0.45 0.61 0.62 0 14 0 190.00 18.55 19.10 19.10 0 0 0
February 17, 2023 0.11 0.27 0.28 0 0 0 195.00 23.55 24.05 24.10 0 0 0
March 17, 2023 71.90 72.70 72.80 0 0 0 100.00 0.02 0.08 0.08 0 4 0
March 17, 2023 52.15 52.65 53.05 0 10 0 120.00 0.11 0.42 0.43 0 30 0
March 17, 2023 42.35 42.90 43.15 0 2 0 130.00 0.27 0.48 0.49 0 0 0
March 17, 2023 37.50 38.00 38.05 0 0 0 135.00 0.39 0.59 0.63 0 16 0
March 17, 2023 32.85 33.45 33.50 0 10 0 140.00 0.57 0.86 0.82 0 7 0
March 17, 2023 28.10 28.50 28.75 0 4 0 145.00 0.86 1.07 1.13 0 18 0
March 17, 2023 23.50 24.00 24.20 0 15 0 150.00 1.24 1.52 1.56 0 64 0
March 17, 2023 19.00 19.75 19.55 0 0 0 155.00 1.80 2.10 2.07 0 4 0
March 17, 2023 14.80 15.25 15.60 0 84 0 160.00 2.61 2.91 2.94 0 24 0
March 17, 2023 11.15 11.55 11.65 0 13 0 165.00 3.80 4.20 4.20 0 0 0
March 17, 2023 7.90 8.30 8.30 0 82 0 170.00 5.55 5.90 5.95 0 87 0
March 17, 2023 5.25 5.65 5.65 0 23 0 175.00 7.90 8.35 8.35 0 11 0
March 17, 2023 3.30 3.65 3.65 0 82 0 180.00 10.90 11.45 11.40 0 5 0
March 17, 2023 1.91 2.15 2.19 0 3 0 185.00 14.60 15.30 15.25 0 0 0
March 17, 2023 0.99 1.22 1.22 0 523 0 190.00 18.80 19.35 19.45 0 10 0
March 17, 2023 0.43 0.68 0.63 0 0 0 195.00 23.15 24.20 24.35 0 0 0
March 17, 2023 0.12 0.35 0.35 0 6 0 200.00 28.20 29.25 29.20 0 0 0
April 21, 2023 42.55 44.05 44.05 0 0 0 130.00 0.47 0.69 0.73 0 10 0
April 21, 2023 38.05 39.00 39.00 0 0 0 135.00 0.66 0.89 0.95 0 0 0
April 21, 2023 33.35 34.30 34.35 0 0 0 140.00 0.96 1.19 1.19 0 8 0
April 21, 2023 28.80 29.65 29.70 0 1 0 145.00 1.30 1.58 1.60 0 0 0
April 21, 2023 24.35 25.25 25.20 0 11 0 150.00 1.80 2.08 2.06 0 0 0
April 21, 2023 20.15 20.60 20.75 0 0 0 155.00 2.47 2.71 2.76 0 0 0
April 21, 2023 16.15 16.65 17.00 0 1 0 160.00 3.40 3.80 3.80 0 0 0
April 21, 2023 12.50 13.05 13.10 0 6 0 165.00 4.75 5.10 5.20 0 0 0
April 21, 2023 9.45 9.95 9.85 0 14 0 170.00 6.50 7.00 7.00 0 18 0
April 21, 2023 6.75 7.20 7.25 0 112 0 175.00 8.85 9.40 9.35 0 0 0
April 21, 2023 4.60 5.00 4.95 0 11 0 180.00 11.70 12.35 12.25 0 0 0
April 21, 2023 3.00 3.45 3.40 0 0 0 185.00 15.15 15.90 15.80 0 0 0
April 21, 2023 1.89 2.15 2.15 0 0 0 190.00 19.00 19.85 19.85 0 0 0
April 21, 2023 1.05 1.33 1.30 0 10 0 195.00 23.40 24.40 24.40 0 0 0
May 19, 2023 34.20 35.10 34.90 0 0 0 140.00 1.23 1.57 1.53 0 0 0
May 19, 2023 29.70 30.65 30.50 0 0 0 145.00 1.71 2.00 2.02 0 0 0
May 19, 2023 25.30 26.10 26.15 0 1 0 150.00 2.22 2.52 2.57 0 0 0
May 19, 2023 21.20 21.80 21.75 0 0 0 155.00 3.05 3.40 3.40 0 0 0
May 19, 2023 17.30 17.90 17.95 0 0 0 160.00 4.10 4.50 4.45 0 0 0
May 19, 2023 13.75 14.35 14.35 0 0 0 165.00 5.40 5.90 5.90 0 0 0
May 19, 2023 10.70 11.20 11.20 0 0 0 170.00 7.30 7.75 7.75 0 0 0
May 19, 2023 7.95 8.50 8.50 0 1 0 175.00 9.50 10.10 10.05 0 0 0
May 19, 2023 5.70 6.30 6.25 0 3 0 180.00 12.35 12.95 12.90 0 0 0
May 19, 2023 3.95 4.40 4.40 0 0 0 185.00 15.60 16.40 16.35 0 0 0
May 19, 2023 2.60 3.05 2.99 0 0 0 190.00 19.45 20.20 20.15 0 0 0
May 19, 2023 1.71 2.00 1.98 0 1 0 195.00 23.65 24.60 24.60 0 0 0
June 16, 2023 72.15 73.75 73.80 0 0 0 100.00 0.14 0.34 0.32 0 20 0
June 16, 2023 53.00 54.70 54.60 0 10 0 120.00 0.54 0.70 0.79 0 52 0
June 16, 2023 43.50 45.15 45.10 0 0 0 130.00 0.89 1.19 1.19 0 5 0
June 16, 2023 34.20 35.95 35.70 0 5 0 140.00 1.51 1.89 1.90 0 12 0
June 16, 2023 25.75 26.40 26.60 0 12 0 150.00 2.64 3.05 3.10 0 2 0
June 16, 2023 17.95 18.85 18.90 0 4 0 160.00 4.70 5.20 5.15 0 80 0
June 16, 2023 11.45 12.15 12.15 0 12 0 170.00 8.05 8.75 8.85 0 20 0
June 16, 2023 6.50 7.10 7.00 0 16 0 180.00 12.65 13.75 13.90 0 20 0
June 16, 2023 3.30 3.75 3.75 0 55 0 190.00 19.50 20.65 20.70 0 22 0
June 16, 2023 1.42 1.73 1.73 0 1 0 200.00 27.85 29.75 29.60 0 0 0
September 15, 2023 52.25 56.40 56.85 0 0 0 120.00 0.98 1.19 1.29 0 0 0
September 15, 2023 44.45 46.75 46.85 0 0 0 130.00 1.53 1.75 1.75 0 10 0
September 15, 2023 36.30 37.60 37.60 0 30 0 140.00 2.38 2.82 2.83 0 10 0
September 15, 2023 28.00 29.10 29.05 0 11 0 150.00 3.90 4.40 4.35 0 1 0
September 15, 2023 20.50 21.60 21.50 0 8 0 160.00 6.10 6.75 6.70 0 10 0
September 15, 2023 14.15 15.00 14.85 0 25 0 170.00 9.60 10.25 10.20 0 0 0
September 15, 2023 9.10 9.85 9.85 0 42 0 180.00 14.35 15.20 15.15 0 20 0
September 15, 2023 5.30 6.10 6.05 0 10 0 190.00 20.45 21.90 21.85 0 0 0
September 15, 2023 2.90 3.45 3.45 0 7 0 200.00 28.70 30.75 30.80 0 0 0
January 19, 2024 73.30 76.15 75.60 0 13 0 100.00 0.55 0.90 0.90 0 36 0
January 19, 2024 59.35 62.45 62.45 0 3 0 115.00 1.13 1.59 1.60 0 20 0
January 19, 2024 54.80 58.05 56.20 0 178 0 120.00 1.47 1.90 1.90 0 3,762 0
January 19, 2024 50.30 52.60 52.80 0 17 0 125.00 1.90 2.39 2.30 0 10 0
January 19, 2024 45.95 48.55 47.05 0 113 0 130.00 2.24 2.99 2.99 0 35 0
January 19, 2024 41.65 44.25 43.05 0 108 0 135.00 2.81 3.45 3.40 0 7 0
January 19, 2024 37.45 40.20 40.20 0 38 0 140.00 3.50 4.20 4.15 0 5 0
January 19, 2024 34.05 36.25 36.45 0 30 0 145.00 4.40 5.05 5.05 0 1 0
January 19, 2024 30.15 32.45 31.10 0 155 0 150.00 5.25 6.05 6.05 0 35 0
January 19, 2024 27.00 28.85 28.80 0 14 0 155.00 6.40 7.35 7.25 0 8 0
January 19, 2024 23.65 25.20 25.15 0 29 0 160.00 7.90 8.80 8.70 0 3,613 0
January 19, 2024 12.25 13.55 13.35 0 32 0 180.00 15.85 17.65 17.50 0 18 0
January 19, 2024 5.25 6.30 6.30 0 35 0 200.00 29.30 31.15 30.30 0 17 0
January 19, 2024 1.90 2.40 2.40 0 28 0 220.00 47.60 50.00 50.05 0 0 0
January 17, 2025 73.05 77.20 77.15 0 7 0 100.00 1.60 2.10 2.10 0 19 0
January 17, 2025 56.60 60.20 60.15 0 1 0 120.00 3.40 4.20 4.20 0 2 0
January 17, 2025 42.45 44.60 44.30 -0.25 44 26 140.00 6.60 7.50 7.50 0 9 0
January 17, 2025 29.30 31.20 31.15 0 5 0 160.00 11.60 13.40 13.50 0 5 0
January 17, 2025 19.05 20.60 20.60 0 0 0 180.00 19.90 21.65 21.85 0 11 0
January 17, 2025 10.90 12.90 12.75 0 7 0 200.00 31.40 33.95 34.25 0 0 0
January 17, 2025 6.10 7.30 7.30 0 0 0 220.00 48.25 50.60 50.40 0 0 0