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  (127.33 USD/CAD)

Last update: November 29, 2021 at 6:40 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 161.610
  • Ask price: 163.950
  • 30-day historical volatility: 19.42%
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: 12,329
Volume: 0
Open interest: 11,305
Volume: 0
December 3, 2021 (Weekly) 0 0 10.65 0 0 0 154.00 0 0.53 0.06 0 13 0
December 3, 2021 (Weekly) 0 0 8.95 0 0 0 156.00 0 0 0.30 0 51 0
December 3, 2021 (Weekly) 0 0 6.95 0 1 0 158.00 0 0 0.50 0 19 0
December 3, 2021 (Weekly) 0 0 0 0 6 0 160.00 0 0 0.81 0 10 0
December 3, 2021 (Weekly) 0 0 2.00 0 60 0 162.00 0 0 0.70 0 9 0
December 3, 2021 (Weekly) 0 0 2.44 0 18 0 164.00 0 0 2.85 0 1 0
December 3, 2021 (Weekly) 0 0 1.40 0 25 0 166.00 0 0 3.15 0 0 0
December 3, 2021 (Weekly) 0 0 0.90 0 29 0 168.00 0 0 4.55 0 0 0
December 3, 2021 (Weekly) 0 0 0.43 0 15 0 170.00 0 0 6.35 0 0 0
December 3, 2021 (Weekly) 0 0 0.29 0 25 0 172.00 0 0 8.15 0 0 0
December 3, 2021 (Weekly) 0 0 0.22 0 0 0 174.00 0 0 10.10 0 0 0
December 10, 2021 (Weekly) 0 0 10.85 0 0 0 154.00 0 0 0.51 0 0 0
December 10, 2021 (Weekly) 0 0 9.00 0 0 0 156.00 0 0 0.66 0 10 0
December 10, 2021 (Weekly) 0 0 7.15 0 0 0 158.00 0 0 0.95 0 0 0
December 10, 2021 (Weekly) 0 0 5.55 0 0 0 160.00 0 0 1.51 0 5 0
December 10, 2021 (Weekly) 0 0 4.05 0 22 0 162.00 0 0 2.07 0 0 0
December 10, 2021 (Weekly) 0 0 2.64 0 3 0 164.00 0 0 2.62 0 4 0
December 10, 2021 (Weekly) 0 0 1.79 0 0 0 166.00 0 0 4.05 0 0 0
December 10, 2021 (Weekly) 0 0 1.13 0 0 0 168.00 0 0 5.50 0 0 0
December 10, 2021 (Weekly) 0 0 0.68 0 0 0 170.00 0 0 7.10 0 0 0
December 10, 2021 (Weekly) 0 0 0.44 0 10 0 172.00 0 0 8.90 0 0 0
December 10, 2021 (Weekly) 0 0 0 0 0 0 174.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 154.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 156.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 158.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 160.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 162.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 164.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 166.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 168.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 170.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 172.00 0 0 0 0 0 0
December 24, 2021 (Weekly) 0 0 0 0 0 0 174.00 0 0 0 0 0 0
December 17, 2021 0 0 64.90 0 0 0 100.00 0 0 0.19 0 41 0
December 17, 2021 0 0 59.90 0 0 0 105.00 0 0 0.18 0 21 0
December 17, 2021 0 0 54.90 0 0 0 110.00 0 0 0.19 0 60 0
December 17, 2021 0 0 49.90 0 0 0 115.00 0 0 0.14 0 133 0
December 17, 2021 0 0 44.90 0 28 0 120.00 0 0 0.13 0 180 0
December 17, 2021 0 0 39.95 0 21 0 125.00 0 0 0.25 0 121 0
December 17, 2021 0 0 34.95 0 35 0 130.00 0 0 0.06 0 151 0
December 17, 2021 0 0 29.95 0 57 0 135.00 0 0 0.10 0 113 0
December 17, 2021 0 0 25.10 0 101 0 140.00 0 0 0.23 0 42 0
December 17, 2021 9.20 0 19.70 0 130 0 145.00 0 0 0 0 46 0
December 17, 2021 6.45 0 14.80 0 154 0 150.00 0 0 0.49 0 92 0
December 17, 2021 0 0 8.30 0 173 0 155.00 0 0 0.80 0 119 0
December 17, 2021 1.00 0 6.10 0 174 0 160.00 0.05 0 2.12 0 207 0
December 17, 2021 0 6.00 1.75 0 173 0 165.00 0 0 3.10 0 56 0
December 17, 2021 0 0 0.70 0 178 0 170.00 0 0 7.45 0 99 0
December 17, 2021 0 0 0.51 0 1,200 0 174.00 0 0 10.90 0 0 0
December 17, 2021 0 0.38 0 0 65 0 175.00 0 0 11.85 0 111 0
December 17, 2021 0 0 0.08 0 50 0 180.00 0 0 16.60 0 83 0
December 17, 2021 0 0 0.10 0 22 0 185.00 0 0 21.65 0 0 0
December 17, 2021 0 0 0.09 0 30 0 190.00 0 0 26.75 0 0 0
December 17, 2021 0 0 0.19 0 22 0 195.00 0 0 31.65 0 0 0
December 17, 2021 0 0 0.18 0 0 0 200.00 0 0 36.75 0 0 0
December 17, 2021 0 0 0.18 0 0 0 205.00 0 0 41.65 0 0 0
January 21, 2022 0 0 94.80 0 0 0 70.00 0 0 0.16 0 48 0
January 21, 2022 0 0 92.85 0 0 0 72.00 0 0 0.16 0 7 0
January 21, 2022 0 0 90.85 0 0 0 74.00 0 0 0.16 0 15 0
January 21, 2022 0 0 88.85 0 0 0 76.00 0 0 0.16 0 0 0
January 21, 2022 0 0 86.85 0 0 0 78.00 0 0 0.16 0 0 0
January 21, 2022 0 0 84.85 0 0 0 80.00 0 0 0.16 0 10 0
January 21, 2022 0 0 82.85 0 0 0 82.00 0 0 0.16 0 0 0
January 21, 2022 0 0 80.75 0 0 0 84.00 0 0 0.16 0 21 0
January 21, 2022 0 0 78.75 0 0 0 86.00 0 0 0.16 0 12 0
January 21, 2022 0 0 76.75 0 0 0 88.00 0 0 0.16 0 21 0
January 21, 2022 0 0 74.75 0 1 0 90.00 0 0 0.16 0 20 0
January 21, 2022 0 0 72.75 0 0 0 92.00 0 0 0.16 0 20 0
January 21, 2022 0 0 70.85 0 0 0 94.00 0 0 0.17 0 10 0
January 21, 2022 0 0 68.85 0 40 0 96.00 0 0 0.17 0 0 0
January 21, 2022 0 0 66.85 0 10 0 98.00 0 0 0.19 0 10 0
January 21, 2022 0 0 64.85 0 98 0 100.00 0 0 0.25 0 77 0
January 21, 2022 0 0 59.85 0 0 0 105.00 0 0 0.21 0 341 0
January 21, 2022 0 0 54.85 0 71 0 110.00 0 0 0.23 0 66 0
January 21, 2022 0 0 49.75 0 0 0 115.00 0 0 0.24 0 64 0
January 21, 2022 0 0 44.95 0 27 0 120.00 0 0 0.27 0 123 0
January 21, 2022 0 0 39.50 0 23 0 125.00 0 0 0.26 0 243 0
January 21, 2022 0 0 34.55 0 29 0 130.00 0.10 0 0.33 0 422 0
January 21, 2022 15.00 0 29.70 0 810 0 135.00 0 0 0.40 0 1,194 0
January 21, 2022 0 35.05 22.00 0 89 0 140.00 0 1.50 0.54 0 53 0
January 21, 2022 0 0 19.80 0 82 0 145.00 0 0 0.76 0 60 0
January 21, 2022 0 0 15.50 0 111 0 150.00 0 0 0 0 119 0
January 21, 2022 0 0 11.10 0 2,057 0 155.00 0 0 2.50 0 2,106 0
January 21, 2022 0 0 5.80 0 517 0 160.00 0 0 3.35 0 550 0
January 21, 2022 0 0 3.80 0 73 0 165.00 0 0 7.00 0 128 0
January 21, 2022 0 0 2.85 0 953 0 170.00 0 0 7.70 0 40 0
January 21, 2022 0.55 0 1.31 0 28 0 175.00 0 0 12.60 0 10 0
January 21, 2022 0 0 0.70 0 50 0 180.00 0 0 17.05 0 0 0
January 21, 2022 0 0.44 0.44 0 3 0 185.00 0 0 21.95 0 0 0
January 21, 2022 0 0 0.29 0 0 0 190.00 0 0 26.80 0 0 0
January 21, 2022 0 0 0.24 0 0 0 195.00 0 0 31.65 0 0 0
January 21, 2022 0 0 0.21 0 0 0 200.00 0 0 36.65 0 0 0
January 21, 2022 0 0 0.20 0 0 0 205.00 0 0 41.60 0 0 0
February 18, 2022 0 0 50.25 0 0 0 115.00 0 0 0.29 0 27 0
February 18, 2022 0 0 45.30 0 0 0 120.00 0.10 0 0.38 0 18 0
February 18, 2022 0 0 39.70 0 30 0 125.00 0 0 0.50 0 25 0
February 18, 2022 0 0 34.80 0 20 0 130.00 0 0 0.66 0 0 0
February 18, 2022 0 0 29.95 0 40 0 135.00 0 0 0.89 0 45 0
February 18, 2022 0 0 25.80 0 41 0 140.00 0 0 1.19 0 37 0
February 18, 2022 0 0 20.60 0 62 0 145.00 0 0 1.35 0 10 0
February 18, 2022 0 0 16.25 0 38 0 150.00 0 0 0 0 26 0
February 18, 2022 0 0 12.45 0 94 0 155.00 0 0 3.40 0 6 0
February 18, 2022 0 0 9.25 0 91 0 160.00 0 0 0 0 21 0
February 18, 2022 0 0 6.30 0 76 0 165.00 0 0 7.15 0 42 0
February 18, 2022 0 0 3.95 0 76 0 170.00 0 0 9.45 0 32 0
February 18, 2022 0 0 0 0 34 0 175.00 0 0 14.20 0 31 0
February 18, 2022 0 0 1.40 0 61 0 180.00 0 0 17.90 0 20 0
February 18, 2022 0 0 0 0 6 0 185.00 0 0 22.35 0 0 0
February 18, 2022 0 0 0.66 0 1 0 190.00 0 0 27.10 0 20 0
February 18, 2022 0 0 0.62 0 1 0 195.00 0 0 31.90 0 10 0
February 18, 2022 0 0 0.52 0 0 0 200.00 0 0 36.90 0 0 0
February 18, 2022 0 0 0.29 0 0 0 205.00 0 0 41.85 0 0 0
March 18, 2022 0 0 55.20 0 19 0 110.00 0 1.00 0.35 0 109 0
March 18, 2022 0 0 50.35 0 0 0 115.00 0 0 0.46 0 9 0
March 18, 2022 0 0 45.35 0 154 0 120.00 0 0 0.59 0 20 0
March 18, 2022 0 0 39.85 0 127 0 125.00 0 0 0.76 0 0 0
March 18, 2022 0 0 35.65 0 17 0 130.00 0 0 0.93 0 21 0
March 18, 2022 0 0 30.20 0 0 0 135.00 0 0 1.21 0 80 0
March 18, 2022 0 0 25.60 0 51 0 140.00 0 0 1.69 0 55 0
March 18, 2022 0 0 21.10 0 10 0 145.00 0 0 2.30 0 12 0
March 18, 2022 0 0 16.95 0 12 0 150.00 0 0 3.20 0 47 0
March 18, 2022 0 0 13.00 0 14 0 155.00 0 0 4.40 0 0 0
March 18, 2022 0 0 9.70 0 33 0 160.00 0 0 6.20 0 22 0
March 18, 2022 0 0 7.50 0 36 0 165.00 0 0 8.55 0 0 0
March 18, 2022 0 0 4.85 0 24 0 170.00 0 0 11.45 0 10 0
March 18, 2022 0 0 3.30 0 1 0 175.00 0 0 15.00 0 0 0
March 18, 2022 0 0 2.17 0 31 0 180.00 0 0 18.95 0 40 0
March 18, 2022 0 0 1.43 0 0 0 185.00 0 0 23.25 0 0 0
March 18, 2022 0 0 1.02 0 0 0 190.00 0 0 27.80 0 0 0
March 18, 2022 0 0 0.72 0 0 0 195.00 0 0 32.50 0 0 0
March 18, 2022 0 0 0.54 0 0 0 200.00 0 0 37.40 0 0 0
March 18, 2022 0 0 0.42 0 4 0 205.00 0 0 42.30 0 0 0
April 14, 2022 0 0 50.35 0 0 0 115.00 0 0.65 0.59 0 3 0
April 14, 2022 0 0 45.30 0 0 0 120.00 0 0 0.74 0 0 0
April 14, 2022 0 0 39.90 0 0 0 125.00 0 0 0.88 0 0 0
April 14, 2022 0 0 35.10 0 4 0 130.00 0 0 1.09 0 4 0
April 14, 2022 0 0 30.30 0 0 0 135.00 0 0 1.40 0 0 0
April 14, 2022 0 0 25.80 0 0 0 140.00 0 0 1.84 0 0 0
April 14, 2022 0 0 21.35 0 12 0 145.00 0 0 2.52 0 0 0
April 14, 2022 0 0 17.35 0 0 0 150.00 0 0 3.55 0 6 0
April 14, 2022 0 0 13.55 0 3 0 155.00 0 0 4.90 0 2 0
April 14, 2022 0 0 10.40 0 19 0 160.00 0 0 6.70 0 0 0
April 14, 2022 0 0 6.50 0 24 0 165.00 0 0 9.30 0 2 0
April 14, 2022 0 0 6.05 0 8 0 170.00 0 0 11.65 0 10 0
April 14, 2022 0 0 4.00 0 0 0 175.00 0 0 15.30 0 0 0
April 14, 2022 0 0 2.83 0 1 0 180.00 0 0 19.15 0 0 0
April 14, 2022 0 0 1.73 0 0 0 185.00 0 0 23.30 0 0 0
April 14, 2022 0 0 1.22 0 0 0 190.00 0 0 27.75 0 0 0
April 14, 2022 0 0 0.89 0 0 0 195.00 0 0 31.30 0 10 0
April 14, 2022 0 0 0.71 0 0 0 200.00 0 0 37.50 0 0 0
April 14, 2022 0 0 0.58 0 0 0 205.00 0 0 42.40 0 0 0
May 20, 2022 0 0 35.35 0 0 0 130.00 0 0 1.49 0 0 0
May 20, 2022 0 0 30.80 0 0 0 135.00 0 0 1.91 0 0 0
May 20, 2022 0 0 26.35 0 0 0 140.00 0 0 2.54 0 0 0
May 20, 2022 0 0 22.20 0 0 0 145.00 0 0 3.35 0 0 0
May 20, 2022 0 0 18.25 0 0 0 150.00 0 0 4.50 0 0 0
May 20, 2022 0 0 14.75 0 0 0 155.00 0 0 5.90 0 0 0
May 20, 2022 0 0 9.50 0 11 0 160.00 0 0 7.90 0 0 0
May 20, 2022 0 0 8.75 0 0 0 165.00 0 0 10.25 0 0 0
May 20, 2022 0 0 6.60 0 0 0 170.00 0 0 13.00 0 0 0
May 20, 2022 0 0 4.90 0 0 0 175.00 0 0 16.35 0 0 0
May 20, 2022 0 0 3.55 0 0 0 180.00 0 0 20.25 0 0 0
May 20, 2022 0 0 2.54 0 0 0 185.00 0 0 24.15 0 0 0
May 20, 2022 0 0 1.78 0 0 0 190.00 0 0 28.40 0 0 0
May 20, 2022 0 0 1.29 0 0 0 195.00 0 0 32.90 0 0 0
May 20, 2022 0 0 0 0 0 0 200.00 0 0 0 0 0 0
June 17, 2022 0 0 55.05 0 10 0 110.00 0 0 0.83 0 18 0
June 17, 2022 0 0 45.50 0 6 0 120.00 0 0 1.11 0 19 0
June 17, 2022 0 0 35.70 0 1 0 130.00 0 0 1.79 0 1 0
June 17, 2022 0 0 26.65 0 17 0 140.00 0 0 2.98 0 10 0
June 17, 2022 0 0 18.50 0 4 0 150.00 0 0 5.00 0 10 0
June 17, 2022 0 0 11.45 0 27 0 160.00 0 0 8.60 0 28 0
June 17, 2022 3.80 0 7.10 0 18 0 170.00 0 0 13.85 0 2 0
June 17, 2022 0 0 3.75 0 5 0 180.00 0 0 20.85 0 12 0
June 17, 2022 0 0 2.06 0 1 0 190.00 0 0 29.10 0 23 0
June 17, 2022 0 0 1.18 0 0 0 200.00 0 0 38.20 0 0 0
September 16, 2022 0 0 45.30 0 0 0 120.00 0 6.65 1.73 0 0 0
September 16, 2022 0 0 36.15 0 0 0 130.00 0 0 2.66 0 0 0
September 16, 2022 0 0 28.00 0 11 0 140.00 0 0 4.00 0 17 0
September 16, 2022 0 0 20.10 0 15 0 150.00 0 0 6.85 0 6 0
September 16, 2022 0 0 13.85 0 0 0 160.00 0 0 10.65 0 10 0
September 16, 2022 0 13.60 9.00 0 22 0 170.00 0 0 16.05 0 12 0
September 16, 2022 0 0 5.50 0 1 0 180.00 0 0 22.55 0 0 0
September 16, 2022 0 0 3.30 0 0 0 190.00 0 0 30.35 0 10 0
September 16, 2022 0 0 1.99 0 0 0 200.00 0 0 39.00 0 40 0
January 20, 2023 0 0 66.95 0 0 0 100.00 0 0 1.61 0 0 0
January 20, 2023 0 0 50.95 0 180 0 115.00 0 0 2.64 0 117 0
January 20, 2023 0 0 46.70 0 43 0 120.00 0 0 3.40 0 18 0
January 20, 2023 0 0 42.90 0 5 0 125.00 0 0 3.50 0 14 0
January 20, 2023 0 0 37.25 0 50 0 130.00 0 0 4.80 0 76 0
January 20, 2023 0 0 33.05 0 98 0 135.00 0 0 5.60 0 26 0
January 20, 2023 0 0 29.20 0 43 0 140.00 0 0 6.80 0 7 0
January 20, 2023 0 0 26.50 0 8 0 145.00 0 0 6.50 0 19 0
January 20, 2023 0 0 22.90 0 74 0 150.00 0 0 9.95 0 17 0
January 20, 2023 0 0 19.75 0 3 0 155.00 0 0 11.75 0 7 0
January 20, 2023 0 0 16.75 0 1,542 0 160.00 0 0 12.85 0 1,526 0
January 20, 2023 0 0 7.75 0 628 0 180.00 0 0 25.35 0 512 0
January 20, 2023 0 0 4.00 0 10 0 200.00 0 0 41.25 0 31 0
January 19, 2024 0 0 67.85 0 0 0 100.00 0 0 2.00 0 25 0
January 19, 2024 0 0 55.00 0 1 0 115.00 0 0 5.25 0 20 0
January 19, 2024 0 0 49.40 0 124 0 120.00 0 0 6.15 0 140 0
January 19, 2024 0 0 46.50 0 17 0 125.00 0 0 5.20 0 8 0
January 19, 2024 0 0 40.35 0 44 0 130.00 0 0 6.25 0 23 0
January 19, 2024 0 0 36.60 0 55 0 135.00 0 0 9.75 0 7 0
January 19, 2024 0 0 34.25 0 8 0 140.00 0 0 9.00 0 4 0
January 19, 2024 0 0 30.60 0 27 0 145.00 0 0 10.00 0 1 0
January 19, 2024 0 30.00 26.55 0 35 0 150.00 0 0 14.90 0 9 0
January 19, 2024 0 0 24.70 0 2 0 155.00 0 0 17.05 0 7 0
January 19, 2024 0 0 22.10 0 3 0 160.00 0 0 19.15 0 7 0
January 19, 2024 0 0 13.60 0 0 0 180.00 0 0 31.00 0 2 0
January 19, 2024 0 0 8.15 0 6 0 200.00 0 0 43.50 0 45 0