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: April 1, 2023 at 12:29 p.m.   (Real-time)

  • Last price: 159.470
  • Net change: 2.170
  • Bid price: 158.860
  • Ask price: 159.570
  • 30-day historical volatility: 16.60%
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: 8,595
Volume: 263
Open interest: 11,774
Volume: 120
April 6, 2023 (Weekly) 13.40 13.95 13.95 0 0 0 146.00 0 0.15 0.15 0 4 0
April 6, 2023 (Weekly) 11.40 11.95 11.95 0 0 0 148.00 0.02 0.18 0.18 0 15 0
April 6, 2023 (Weekly) 9.50 9.95 9.95 0 0 0 150.00 0.06 0.21 0.21 0 1 0
April 6, 2023 (Weekly) 7.55 8.00 8.00 0 0 0 152.00 0.10 0.29 0.29 -0.27 1 2
April 6, 2023 (Weekly) 5.60 6.10 6.10 0 0 0 154.00 0.19 0.37 0.37 -0.39 45 1
April 6, 2023 (Weekly) 3.85 4.25 4.25 0 0 0 156.00 0.38 0.55 0.55 0 15 0
April 6, 2023 (Weekly) 2.30 2.58 2.58 0 0 0 158.00 0.74 0.95 0.95 -0.98 2 10
April 6, 2023 (Weekly) 1.10 1.29 1.29 0.50 14 25 160.00 1.51 1.72 1.72 0 10 0
April 6, 2023 (Weekly) 0.37 0.56 0.56 0 1 0 162.00 2.74 3.05 3.05 0 35 0
April 6, 2023 (Weekly) 0.07 0.21 0.21 0 0 0 164.00 4.35 4.80 4.80 0 0 0
April 6, 2023 (Weekly) 0 0.08 0.08 0 7 0 166.00 6.35 6.75 6.75 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 0 0 168.00 8.35 8.75 8.75 0 0 0
April 6, 2023 (Weekly) 0 0.06 0.06 0 0 0 170.00 10.35 10.75 10.75 0 0 0
April 14, 2023 (Weekly) 13.70 14.20 14.20 0 0 0 146.00 0.17 0.34 0.34 -0.21 0 3
April 14, 2023 (Weekly) 11.75 12.25 12.25 0 0 0 148.00 0.22 0.41 0.41 0 0 0
April 14, 2023 (Weekly) 9.85 10.35 10.35 0 0 0 150.00 0.32 0.48 0.48 0 0 0
April 14, 2023 (Weekly) 7.95 8.45 8.45 0 0 0 152.00 0.43 0.61 0.61 0 0 0
April 14, 2023 (Weekly) 6.25 6.65 6.65 0 0 0 154.00 0.64 0.80 0.80 0 0 0
April 14, 2023 (Weekly) 4.60 4.95 4.95 0 0 0 156.00 0.94 1.15 1.15 -0.90 1 1
April 14, 2023 (Weekly) 3.10 3.35 3.35 0 1 0 158.00 1.45 1.67 1.67 0 0 0
April 14, 2023 (Weekly) 1.97 2.15 2.15 0.57 0 4 160.00 2.25 2.48 2.48 0 0 0
April 14, 2023 (Weekly) 1.10 1.27 1.27 0.34 0 16 162.00 3.35 3.60 3.60 -1.45 0 40
April 14, 2023 (Weekly) 0.53 0.65 0.65 0 12 0 164.00 4.80 5.10 5.10 0 0 0
April 14, 2023 (Weekly) 0.21 0.35 0.35 0 0 0 166.00 6.40 6.90 6.90 0 0 0
April 28, 2023 (Weekly) 12.45 13.15 13.15 0 0 0 148.00 0.71 0.95 0.95 0 0 0
April 28, 2023 (Weekly) 10.55 11.35 11.35 0 0 0 150.00 0.90 1.15 1.15 0 0 0
April 28, 2023 (Weekly) 8.80 9.55 9.55 0 0 0 152.00 1.20 1.44 1.44 0 0 0
April 28, 2023 (Weekly) 7.15 8.00 8.00 0 0 0 154.00 1.50 1.86 1.86 0 0 0
April 28, 2023 (Weekly) 5.70 6.50 6.50 0 0 0 156.00 2.00 2.38 2.38 0 0 0
April 28, 2023 (Weekly) 4.40 4.90 4.90 0 1 0 158.00 2.50 3.10 3.10 0 0 0
April 28, 2023 (Weekly) 3.30 3.80 3.80 0 0 0 160.00 3.30 3.85 3.85 0 0 0
April 28, 2023 (Weekly) 2.31 2.79 2.79 0 0 0 162.00 4.30 4.90 4.90 0 0 0
April 28, 2023 (Weekly) 1.60 1.72 1.72 0 0 0 164.00 5.45 6.15 6.15 0 0 0
April 28, 2023 (Weekly) 0.51 0.89 0.89 0 1,300 0 168.00 8.50 9.40 9.40 0 0 0
April 21, 2023 29.60 30.30 30.30 0 10 0 130.00 0.03 0.18 0.18 0 41 0
April 21, 2023 24.75 25.25 25.25 0 25 0 135.00 0.10 0.26 0.26 0 28 0
April 21, 2023 19.85 20.30 20.30 0 0 0 140.00 0.19 0.35 0.35 0 48 0
April 21, 2023 15.00 15.45 15.45 0 2 0 145.00 0.30 0.48 0.48 -0.26 112 3
April 21, 2023 10.25 10.80 10.80 1.25 548 14 150.00 0.55 0.73 0.73 0 555 0
April 21, 2023 5.95 6.30 6.30 0.75 117 6 155.00 1.19 1.37 1.37 0 265 0
April 21, 2023 2.60 2.74 2.74 0.32 174 10 160.00 2.76 2.99 2.99 0 108 0
April 21, 2023 0.72 0.81 0.81 0.33 1,664 1 165.00 5.90 6.25 6.25 0 16 0
April 21, 2023 0.11 0.18 0.18 0 426 0 170.00 10.30 10.75 10.75 0 57 0
April 21, 2023 0 0.05 0.05 0 415 0 175.00 15.35 15.75 15.75 0 228 0
April 21, 2023 0 0.04 0.04 0 55 0 180.00 20.35 20.75 20.75 0 0 0
April 21, 2023 0 0.06 0.06 0 1 0 185.00 25.35 25.75 25.75 0 0 0
April 21, 2023 0 0.06 0.06 0 0 0 190.00 30.35 30.70 30.70 0 10 0
April 21, 2023 0 0.06 0.06 0 52 0 195.00 35.35 35.75 35.75 0 0 0
May 19, 2023 25.65 26.15 26.15 0 222 0 135.00 0.50 0.67 0.67 0 222 0
May 19, 2023 20.85 21.35 21.35 0 0 0 140.00 0.68 0.85 0.85 0 101 0
May 19, 2023 16.15 16.70 16.70 0 1 0 145.00 1.00 1.18 1.18 -0.31 167 1
May 19, 2023 11.85 12.20 12.20 0 4 0 150.00 1.54 1.73 1.73 0 105 0
May 19, 2023 7.90 8.25 8.25 1.05 23 1 155.00 2.58 2.79 2.79 0 80 0
May 19, 2023 4.70 4.95 4.95 0.60 87 8 160.00 4.30 4.60 4.60 0 63 0
May 19, 2023 2.40 2.64 2.64 0.42 83 43 165.00 7.05 7.35 7.35 0 35 0
May 19, 2023 1.04 1.22 1.22 0.13 196 32 170.00 10.80 11.15 11.15 0 1 0
May 19, 2023 0.34 0.49 0.49 0.04 68 2 175.00 15.30 15.80 15.80 0 0 0
May 19, 2023 0.06 0.18 0.18 0 24 0 180.00 20.35 20.75 20.75 0 0 0
May 19, 2023 0.01 0.07 0.07 0 69 0 185.00 25.35 25.75 25.75 0 0 0
May 19, 2023 0 0.06 0.06 0 43 0 190.00 30.35 30.75 30.75 0 0 0
May 19, 2023 0 0.06 0.06 0 11 0 195.00 35.35 35.75 35.75 0 0 0
June 16, 2023 60.00 60.70 60.70 0 0 0 100.00 0.03 0.16 0.16 0 23 0
June 16, 2023 40.35 41.15 41.15 0 10 0 120.00 0.35 0.52 0.52 0 42 0
June 16, 2023 30.65 31.45 31.45 0 0 0 130.00 0.59 0.77 0.77 0 35 0
June 16, 2023 25.80 26.65 26.65 0 0 0 135.00 0.80 0.97 0.97 0 1 0
June 16, 2023 21.20 21.85 21.85 0 5 0 140.00 1.10 1.30 1.30 -0.38 92 5
June 16, 2023 16.70 17.35 17.35 0 1 0 145.00 1.61 1.79 1.79 0 107 0
June 16, 2023 12.60 12.90 12.90 0 13 0 150.00 2.40 2.59 2.59 0 62 0
June 16, 2023 8.90 9.15 9.15 0 21 0 155.00 3.60 3.90 3.90 0 311 0
June 16, 2023 5.75 6.00 6.00 0.70 50 10 160.00 5.50 5.85 5.85 -1.15 99 18
June 16, 2023 3.35 3.60 3.60 0.58 99 1 165.00 8.20 8.50 8.50 0 45 0
June 16, 2023 1.75 1.94 1.94 0.18 157 2 170.00 11.60 11.95 11.95 0 59 0
June 16, 2023 0.81 0.90 0.90 0.03 29 7 175.00 15.65 16.10 16.10 0 14 0
June 16, 2023 0.31 0.44 0.44 0 38 0 180.00 20.30 20.80 20.80 0 0 0
June 16, 2023 0.07 0.19 0.19 0 135 0 185.00 25.25 25.80 25.80 0 0 0
June 16, 2023 0.01 0.09 0.09 0 52 0 190.00 30.25 30.80 30.80 0 19 0
June 16, 2023 0 0.06 0.06 0 35 0 200.00 40.20 41.05 41.05 0 10 0
July 21, 2023 26.30 27.10 27.10 0 0 0 135.00 1.09 1.32 1.32 0 2 0
July 21, 2023 21.85 22.50 22.50 0 0 0 140.00 1.51 1.72 1.72 0 0 0
July 21, 2023 17.60 18.05 18.05 0 11 0 145.00 2.12 2.37 2.37 0 2 0
July 21, 2023 13.55 14.05 14.05 0 3 0 150.00 3.00 3.35 3.35 0 15 0
July 21, 2023 10.00 10.35 10.35 0 13 0 155.00 4.35 4.70 4.70 0 14 0
July 21, 2023 6.95 7.25 7.25 0 1 0 160.00 6.30 6.70 6.70 0 20 0
July 21, 2023 4.50 4.80 4.80 0.30 13 4 165.00 8.90 9.25 9.25 0 0 0
July 21, 2023 2.72 2.99 2.99 0 11 0 170.00 12.20 12.60 12.60 0 1 0
July 21, 2023 1.50 1.60 1.60 0.20 86 12 175.00 16.10 16.50 16.50 -1.95 5 10
July 21, 2023 0.76 0.89 0.89 0 4 0 180.00 20.25 21.05 21.05 0 0 0
July 21, 2023 0.33 0.50 0.50 0 1 0 185.00 25.20 25.85 25.85 0 0 0
August 18, 2023 27.00 27.85 27.85 0 0 0 135.00 1.33 1.62 1.62 0 4 0
August 18, 2023 22.65 23.35 23.35 0 0 0 140.00 1.81 2.08 2.08 0 3 0
August 18, 2023 18.45 19.00 19.00 0 0 0 145.00 2.51 2.81 2.81 0 0 0
August 18, 2023 14.50 15.10 15.10 0 2 0 150.00 3.45 3.85 3.85 0 0 0
August 18, 2023 11.05 11.45 11.45 0 3 0 155.00 4.95 5.30 5.30 -1.20 10 10
August 18, 2023 7.95 8.40 8.40 0 2 0 160.00 6.85 7.30 7.30 0 10 0
August 18, 2023 5.45 5.90 5.90 0 5 0 165.00 9.40 9.90 9.90 0 12 0
August 18, 2023 3.50 3.85 3.85 0 11 0 170.00 12.60 13.05 13.05 0 0 0
August 18, 2023 2.14 2.39 2.39 0 0 0 175.00 16.35 16.80 16.80 0 0 0
August 18, 2023 1.20 1.40 1.40 0 4 0 180.00 20.40 21.25 21.25 0 0 0
August 18, 2023 0.60 0.80 0.80 0 0 0 185.00 25.20 25.85 25.85 0 0 0
September 15, 2023 40.95 42.20 42.20 0 4 0 120.00 0.68 0.96 0.96 -0.37 11 1
September 15, 2023 31.40 32.80 32.80 1.00 103 18 130.00 1.20 1.51 1.51 0 39 0
September 15, 2023 26.80 28.35 28.35 0 0 0 135.00 1.51 1.93 1.93 0 0 0
September 15, 2023 23.00 23.80 23.80 1.15 58 42 140.00 2.16 2.45 2.45 -0.49 21 5
September 15, 2023 18.90 19.50 19.50 0 0 0 145.00 2.92 3.25 3.25 0 0 0
September 15, 2023 15.00 15.65 15.65 0 14 0 150.00 3.95 4.40 4.40 0 39 0
September 15, 2023 11.55 12.05 12.05 0 0 0 155.00 5.45 5.85 5.85 0 0 0
September 15, 2023 8.50 9.05 9.05 0 29 0 160.00 7.40 7.85 7.85 0 23 0
September 15, 2023 6.00 6.45 6.45 0 12 0 165.00 9.85 10.40 10.40 0 0 0
September 15, 2023 4.00 4.45 4.45 0 43 0 170.00 13.00 13.50 13.50 0 0 0
September 15, 2023 2.55 2.93 2.93 0 0 0 175.00 16.60 17.20 17.20 0 0 0
September 15, 2023 1.52 1.79 1.79 0 49 0 180.00 20.65 21.45 21.45 0 20 0
September 15, 2023 0.86 1.09 1.09 0 0 0 185.00 24.90 26.45 26.45 0 0 0
September 15, 2023 0.43 0.69 0.69 0 21 0 190.00 29.80 31.55 31.55 0 4 0
September 15, 2023 0.05 0.22 0.22 0 22 0 200.00 39.90 41.55 41.55 0 0 0
December 15, 2023 41.55 43.30 43.30 0 0 0 120.00 1.11 1.49 1.49 0 42 0
December 15, 2023 32.60 34.30 34.30 0 0 0 130.00 1.81 2.27 2.27 0 0 0
December 15, 2023 24.55 25.60 25.60 0 36 0 140.00 3.05 3.55 3.55 0 38 0
December 15, 2023 17.10 17.80 17.80 0 21 0 150.00 5.20 5.75 5.75 0 24 0
December 15, 2023 10.75 11.45 11.45 0 19 0 160.00 8.80 9.35 9.35 0 16 0
December 15, 2023 6.05 6.70 6.70 0.40 28 1 170.00 14.05 14.80 14.80 0 1 0
December 15, 2023 2.97 3.45 3.45 0 14 0 180.00 21.35 22.05 22.05 0 0 0
December 15, 2023 1.28 1.60 1.60 0 18 0 190.00 29.75 31.55 31.55 0 0 0
December 15, 2023 0.44 0.70 0.70 0 15 0 200.00 39.75 41.65 41.65 0 0 0
January 19, 2024 60.60 62.60 62.60 0 22 0 100.00 0.40 0.79 0.79 0 41 0
January 19, 2024 46.55 48.35 48.35 0 3 0 115.00 0.91 1.39 1.39 0 26 0
January 19, 2024 42.05 43.20 43.20 0 192 0 120.00 1.21 1.69 1.69 0 3,742 0
January 19, 2024 37.50 39.35 39.35 0 17 0 125.00 1.60 2.09 2.09 0 12 0
January 19, 2024 33.05 34.15 34.15 0 139 0 130.00 2.00 2.49 2.49 -0.49 39 10
January 19, 2024 28.75 30.00 30.00 0 131 0 135.00 2.53 3.10 3.10 0 18 0
January 19, 2024 24.65 26.05 26.05 0 38 0 140.00 3.30 3.90 3.90 0 160 0
January 19, 2024 20.95 22.30 22.30 0 3 0 145.00 4.40 4.95 4.95 0 1 0
January 19, 2024 17.20 18.35 18.35 0 199 0 150.00 5.65 6.25 6.25 0 38 0
January 19, 2024 14.40 15.10 15.10 0 30 0 155.00 7.05 7.85 7.85 0 25 0
January 19, 2024 11.45 12.25 12.25 0 236 0 160.00 9.10 9.90 9.90 0 3,826 0
January 19, 2024 3.35 3.95 3.95 0.35 54 4 180.00 20.95 22.50 22.50 0 18 0
January 19, 2024 0.60 0.90 0.90 0 96 0 200.00 39.70 41.50 41.50 0 1 0
January 19, 2024 0.01 0.22 0.22 0 30 0 220.00 59.70 61.50 61.50 0 0 0
March 15, 2024 42.65 44.75 44.75 0 67 0 120.00 1.51 2.00 2.00 0 0 0
March 15, 2024 33.80 35.95 35.95 0 0 0 130.00 2.41 2.97 2.97 0 0 0
March 15, 2024 26.05 27.35 27.35 0 10 0 140.00 3.95 4.55 4.55 0 0 0
March 15, 2024 18.65 19.95 19.95 0 0 0 150.00 6.05 7.00 7.00 0 2 0
March 15, 2024 12.50 13.55 13.55 0 0 0 160.00 9.70 10.70 10.70 0 0 0
March 15, 2024 7.65 8.60 8.60 0 0 0 170.00 14.80 15.95 15.95 0 0 0
March 15, 2024 4.25 5.00 5.00 0 0 0 180.00 21.65 22.90 22.90 0 0 0
March 15, 2024 0.97 1.30 1.30 0 10 0 200.00 40.40 42.30 42.30 0 0 0
January 17, 2025 61.15 63.90 63.90 0 10 0 100.00 1.20 1.70 1.70 0 41 0
January 17, 2025 44.20 46.65 46.65 0 0 0 120.00 2.80 3.50 3.50 0 23 0
January 17, 2025 28.70 31.05 31.05 0 103 0 140.00 5.80 7.00 7.00 0 65 0
January 17, 2025 16.80 18.55 18.55 0 66 0 160.00 11.80 13.75 13.75 0 17 0
January 17, 2025 8.10 9.30 9.30 0 50 0 180.00 22.80 25.35 25.35 0 11 0
January 17, 2025 3.20 4.00 4.00 0 40 0 200.00 39.15 41.90 41.90 0 2 0
January 17, 2025 1.00 1.50 1.50 0 72 0 220.00 59.15 61.90 61.90 0 0 0