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: August 14, 2022 at 2:02 p.m.   (Real-time)

  • Last price: 163.730
  • Net change: 1.510
  • Bid price: 163.200
  • Ask price: 164.040
  • 30-day historical volatility: 17.48%
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: 11,295
Volume: 46
Open interest: 12,934
Volume: 67
August 26, 2022 (Weekly) 13.75 14.30 14.30 0 0 0 150.00 0.05 0.25 0.25 0 3 0
August 26, 2022 (Weekly) 11.85 12.35 12.35 0 0 0 152.00 0.10 0.29 0.29 0 0 0
August 26, 2022 (Weekly) 9.90 10.45 10.45 0 0 0 154.00 0.22 0.40 0.40 0 1 0
August 26, 2022 (Weekly) 8.00 8.60 8.60 0 0 0 156.00 0.35 0.50 0.50 0 19 0
August 26, 2022 (Weekly) 6.25 6.75 6.75 0 5 0 158.00 0.56 0.72 0.72 0 0 0
August 26, 2022 (Weekly) 4.55 5.10 5.10 0.35 0 1 160.00 0.87 1.08 1.08 -0.50 17 1
August 26, 2022 (Weekly) 3.20 3.55 3.55 0 0 0 162.00 1.37 1.64 1.64 0 0 0
August 26, 2022 (Weekly) 2.03 2.32 2.32 0 21 0 164.00 2.16 2.41 2.41 0 0 0
August 26, 2022 (Weekly) 1.13 1.41 1.41 0.30 20 10 166.00 3.30 3.55 3.55 0 0 0
August 26, 2022 (Weekly) 0.56 0.79 0.79 0.12 25 5 168.00 4.55 5.05 5.05 0 0 0
August 26, 2022 (Weekly) 0.23 0.41 0.41 0 21 0 170.00 6.25 6.80 6.80 0 0 0
August 26, 2022 (Weekly) 0.06 0.21 0.21 0 0 0 172.00 8.10 8.50 8.50 0 0 0
September 2, 2022 (Weekly) 12.10 12.60 12.60 0 0 0 152.00 0.31 0.53 0.53 0 6 0
September 2, 2022 (Weekly) 10.20 10.70 10.70 0 0 0 154.00 0.43 0.61 0.61 0 0 0
September 2, 2022 (Weekly) 8.40 8.85 8.85 0 0 0 156.00 0.64 0.80 0.80 0 0 0
September 2, 2022 (Weekly) 6.70 7.20 7.20 0 0 0 158.00 0.90 1.10 1.10 0 0 0
September 2, 2022 (Weekly) 5.10 5.55 5.55 0 0 0 160.00 1.29 1.58 1.58 -0.35 0 1
September 2, 2022 (Weekly) 3.85 4.20 4.20 0 0 0 162.00 1.85 2.17 2.17 0 0 0
September 2, 2022 (Weekly) 2.65 2.92 2.92 0.35 1 1 164.00 2.68 2.95 2.95 0 0 0
September 2, 2022 (Weekly) 1.70 2.01 2.01 0 0 0 166.00 3.70 4.05 4.05 0 0 0
September 2, 2022 (Weekly) 1.03 1.27 1.27 0 0 0 168.00 4.90 5.50 5.50 0 1 0
September 2, 2022 (Weekly) 0.55 0.77 0.77 0 0 0 170.00 6.55 6.95 6.95 0 0 0
September 2, 2022 (Weekly) 0.27 0.44 0.44 0 0 0 172.00 8.25 8.65 8.65 0 0 0
September 9, 2022 (Weekly) 10.30 10.85 10.85 0 0 0 154.00 0.71 0.83 0.83 0 0 0
September 9, 2022 (Weekly) 8.50 9.20 9.20 0 0 0 156.00 0.96 1.13 1.13 0 0 0
September 9, 2022 (Weekly) 6.85 7.35 7.35 0 0 0 158.00 1.31 1.53 1.53 0 0 0
September 9, 2022 (Weekly) 5.35 5.70 5.70 0 0 0 160.00 1.80 2.10 2.10 0 0 0
September 9, 2022 (Weekly) 4.05 4.40 4.40 0 0 0 162.00 2.47 2.77 2.77 0 0 0
September 9, 2022 (Weekly) 2.89 3.25 3.25 0.09 0 1 164.00 3.35 3.65 3.65 0 0 0
September 9, 2022 (Weekly) 1.95 2.21 2.21 0 0 0 166.00 4.45 4.80 4.80 0 0 0
September 9, 2022 (Weekly) 1.23 1.49 1.49 0 0 0 168.00 5.65 6.15 6.15 0 0 0
September 9, 2022 (Weekly) 0.73 0.97 0.97 0 0 0 170.00 7.25 7.80 7.80 0 0 0
September 9, 2022 (Weekly) 0.40 0.60 0.60 0 0 0 172.00 8.90 9.40 9.40 0 0 0
August 19, 2022 43.55 44.55 44.55 0 5 0 120.00 0 0.06 0.06 0 34 0
August 19, 2022 38.60 39.05 39.05 0 0 0 125.00 0 0.06 0.06 0 46 0
August 19, 2022 33.60 34.05 34.05 0 63 0 130.00 0 0.07 0.07 0 188 0
August 19, 2022 28.60 29.05 29.05 0 16 0 135.00 0 0.08 0.08 0 80 0
August 19, 2022 23.60 24.05 24.05 0 25 0 140.00 0.03 0.08 0.08 0 77 0
August 19, 2022 18.60 19.05 19.05 0 38 0 145.00 0 0.08 0.08 0 102 0
August 19, 2022 13.60 14.15 14.15 1.10 86 6 150.00 0 0.11 0.11 0 76 0
August 19, 2022 8.75 9.20 9.20 1.00 1,944 5 155.00 0.02 0.21 0.21 0 17 0
August 19, 2022 6.75 7.45 7.45 0 0 0 157.00 0.10 0.32 0.32 0 0 0
August 19, 2022 5.80 6.35 6.35 0 0 0 158.00 0.14 0.36 0.36 0 0 0
August 19, 2022 4.90 5.45 5.45 0 0 0 159.00 0.24 0.43 0.43 0 0 0
August 19, 2022 3.95 4.55 4.55 0 639 0 160.00 0.37 0.56 0.56 0 34 0
August 19, 2022 0.83 1.10 1.10 0 164 4 165.00 2.02 2.32 2.32 0 70 0
August 19, 2022 0.01 0.16 0.16 0 87 0 170.00 6.05 6.50 6.50 0 0 0
August 19, 2022 0 0.07 0.07 0 170 0 175.00 11.05 11.45 11.45 0 11 0
August 19, 2022 0 0.07 0.07 0 29 0 180.00 15.70 16.70 16.70 0 0 0
August 19, 2022 0 0.06 0.06 0 6 0 185.00 20.65 21.70 21.70 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 190.00 25.65 26.70 26.70 0 0 0
September 16, 2022 43.70 44.50 44.50 0 7 0 120.00 0.01 0.08 0.08 0 180 0
September 16, 2022 38.75 39.20 39.20 0 0 0 125.00 0.01 0.09 0.09 0 33 0
September 16, 2022 33.75 34.25 34.25 0 33 0 130.00 0.02 0.14 0.14 0 23 0
September 16, 2022 28.85 29.20 29.20 0 22 0 135.00 0.06 0.21 0.21 0 58 0
September 16, 2022 23.80 24.20 24.20 0 39 0 140.00 0.14 0.32 0.32 0 30 0
September 16, 2022 19.00 19.50 19.50 0 12 0 145.00 0.26 0.44 0.44 0 51 0
September 16, 2022 14.20 14.55 14.55 0 65 0 150.00 0.56 0.78 0.78 -0.30 54 1
September 16, 2022 9.65 10.20 10.20 0 73 0 155.00 1.10 1.22 1.22 -0.32 519 5
September 16, 2022 5.70 6.20 6.20 0 86 0 160.00 2.21 2.44 2.44 -0.60 30 3
September 16, 2022 2.80 3.05 3.05 0 142 0 165.00 4.35 4.60 4.60 0 30 0
September 16, 2022 2.36 2.61 2.61 0.07 1,110 1 166.00 4.90 5.15 5.15 0 0 0
September 16, 2022 1.05 1.31 1.31 0.18 241 2 170.00 7.55 7.95 7.95 0 27 0
September 16, 2022 0.26 0.45 0.45 -0.13 25 2 175.00 11.80 12.25 12.25 0 15 0
September 16, 2022 0.01 0.16 0.16 0 70 0 180.00 16.50 17.05 17.05 0 10 0
September 16, 2022 0.01 0.49 0.49 0 0 0 185.00 21.50 22.05 22.05 0 0 0
September 16, 2022 0 0.49 0.49 0 16 0 190.00 26.10 26.95 26.95 0 0 0
September 16, 2022 0 0.49 0.49 0 13 0 200.00 36.10 36.95 36.95 0 3 0
October 21, 2022 43.75 44.10 44.10 0 0 0 120.00 0.06 0.21 0.21 0 94 0
October 21, 2022 38.80 39.25 39.25 0 0 0 125.00 0.14 0.31 0.31 0 22 0
October 21, 2022 33.85 34.50 34.50 0 0 0 130.00 0.24 0.43 0.43 0 3 0
October 21, 2022 29.00 29.45 29.45 0 0 0 135.00 0.38 0.59 0.59 0 10 0
October 21, 2022 24.25 24.70 24.70 0 3 0 140.00 0.63 0.80 0.80 0 14 0
October 21, 2022 19.60 20.10 20.10 0 3 0 145.00 0.95 1.18 1.18 0 9 0
October 21, 2022 15.15 15.80 15.80 0 23 0 150.00 1.50 1.65 1.65 0 16 0
October 21, 2022 11.05 11.45 11.45 0 50 0 155.00 2.37 2.57 2.57 -0.62 13 1
October 21, 2022 7.60 7.80 7.80 0 42 0 160.00 3.75 3.95 3.95 0 12 0
October 21, 2022 4.70 5.00 5.00 0 84 0 165.00 5.90 6.15 6.15 0 14 0
October 21, 2022 2.66 2.94 2.94 0.11 56 1 170.00 8.85 9.10 9.10 0 0 0
October 21, 2022 1.35 1.52 1.52 0 21 0 175.00 12.50 13.00 13.00 0 0 0
October 21, 2022 0.61 0.79 0.79 0 199 0 180.00 16.90 17.35 17.35 0 0 0
October 21, 2022 0.23 0.39 0.39 0 0 0 185.00 21.60 22.05 22.05 0 0 0
November 18, 2022 44.05 44.90 44.90 0 0 0 120.00 0.33 0.44 0.44 0 15 0
November 18, 2022 39.20 39.90 39.90 0 0 0 125.00 0.44 0.59 0.59 0 0 0
November 18, 2022 34.45 35.00 35.00 0 0 0 130.00 0.57 0.77 0.77 0 4 0
November 18, 2022 29.70 30.35 30.35 0 0 0 135.00 0.80 1.00 1.00 -0.20 18 15
November 18, 2022 25.15 25.70 25.70 0 0 0 140.00 1.12 1.34 1.34 0 21 0
November 18, 2022 20.55 21.20 21.20 0 0 0 145.00 1.57 1.81 1.81 -0.26 0 3
November 18, 2022 16.40 16.85 16.85 0 4 0 150.00 2.32 2.56 2.56 -0.41 3 6
November 18, 2022 12.60 13.05 13.05 0 15 0 155.00 3.45 3.70 3.70 0 3 0
November 18, 2022 9.20 9.55 9.55 0 22 0 160.00 4.95 5.25 5.25 0 2 0
November 18, 2022 6.35 6.65 6.65 0 128 0 165.00 7.15 7.40 7.40 0 3 0
November 18, 2022 4.10 4.45 4.45 0 49 0 170.00 9.95 10.25 10.25 -1.35 20 20
November 18, 2022 2.56 2.78 2.78 0 13 0 175.00 13.40 13.90 13.90 0 2 0
November 18, 2022 1.50 1.66 1.66 0 3 0 180.00 17.45 17.95 17.95 0 0 0
November 18, 2022 0.83 0.94 0.94 0 0 0 185.00 21.95 22.45 22.45 0 0 0
December 16, 2022 63.30 65.35 65.35 0 1 0 100.00 0.12 0.25 0.25 0 20 0
December 16, 2022 43.90 45.90 45.90 0 0 0 120.00 0.52 0.68 0.68 0 27 0
December 16, 2022 39.40 40.30 40.30 0 0 0 125.00 0.60 0.86 0.86 0 5 0
December 16, 2022 34.65 35.55 35.55 0 44 0 130.00 0.87 1.10 1.10 0 100 0
December 16, 2022 29.95 30.90 30.90 0 0 0 135.00 1.16 1.40 1.40 0 0 0
December 16, 2022 25.40 26.30 26.30 0 13 0 140.00 1.52 1.83 1.83 0 11 0
December 16, 2022 20.95 21.95 21.95 0 5 0 145.00 2.14 2.44 2.44 0 43 0
December 16, 2022 17.05 17.65 17.65 0 29 0 150.00 3.05 3.30 3.30 0 29 0
December 16, 2022 13.30 14.00 14.00 0 21 0 155.00 4.20 4.65 4.65 0 10 0
December 16, 2022 10.00 10.50 10.50 0 27 0 160.00 5.90 6.35 6.35 0 58 0
December 16, 2022 7.15 7.65 7.65 0 139 0 165.00 7.95 8.40 8.40 0 23 0
December 16, 2022 4.90 5.35 5.35 0 177 0 170.00 10.80 11.25 11.25 0 89 0
December 16, 2022 3.15 3.65 3.65 0 2 0 175.00 13.90 14.55 14.55 0 17 0
December 16, 2022 2.00 2.34 2.34 0 136 0 180.00 17.85 18.40 18.40 0 20 0
December 16, 2022 1.26 1.49 1.49 0 1 0 185.00 21.95 22.90 22.90 0 0 0
December 16, 2022 0.73 0.97 0.97 0 17 0 190.00 26.55 27.45 27.45 0 20 0
December 16, 2022 0.18 0.45 0.45 0 16 0 200.00 35.50 37.60 37.60 0 0 0
January 20, 2023 64.00 66.80 66.80 0 0 0 100.00 0.21 0.59 0.59 0 28 0
January 20, 2023 49.30 49.80 49.80 0 193 0 115.00 0.44 0.89 0.89 0 111 0
January 20, 2023 44.45 44.90 44.90 0 66 0 120.00 0.62 1.03 1.03 0 43 0
January 20, 2023 39.60 41.55 41.55 0 5 0 125.00 0.82 1.23 1.23 0 12 0
January 20, 2023 35.05 35.65 35.65 0 95 0 130.00 1.25 1.46 1.46 0 134 0
January 20, 2023 30.50 31.20 31.20 0 94 0 135.00 1.51 1.82 1.82 0 36 0
January 20, 2023 26.05 26.60 26.60 0 85 0 140.00 2.00 2.35 2.35 0 26 0
January 20, 2023 21.85 22.85 22.85 0 51 0 145.00 2.62 2.98 2.98 0 32 0
January 20, 2023 17.95 18.90 18.90 0 178 0 150.00 3.75 4.25 4.25 0 38 0
January 20, 2023 14.25 15.20 15.20 -0.15 40 6 155.00 4.90 5.40 5.40 0 32 0
January 20, 2023 11.20 11.50 11.50 0 1,658 0 160.00 6.55 7.05 7.05 0 1,574 0
January 20, 2023 8.30 9.00 9.00 0 20 0 165.00 8.75 9.35 9.35 0 10 0
January 20, 2023 5.95 6.65 6.65 0 22 0 170.00 11.45 11.95 11.95 0 0 0
January 20, 2023 4.20 4.75 4.75 0 0 0 175.00 14.55 15.25 15.25 0 0 0
January 20, 2023 2.80 3.40 3.40 0 694 0 180.00 18.10 18.85 18.85 0 556 0
January 20, 2023 1.80 2.30 2.30 0 9 0 185.00 21.95 24.15 24.15 0 0 0
January 20, 2023 0.40 0.69 0.69 0 29 0 200.00 36.45 37.95 37.95 0 0 0
January 20, 2023 0.01 0.49 0.49 0 0 0 220.00 56.35 57.85 57.85 0 0 0
March 17, 2023 64.20 67.15 67.15 0 0 0 100.00 0.40 0.84 0.84 0 0 0
March 17, 2023 45.00 47.00 47.00 0 0 0 120.00 1.11 1.46 1.46 0 2 0
March 17, 2023 36.00 37.25 37.25 0 2 0 130.00 1.81 2.13 2.13 0 0 0
March 17, 2023 27.15 28.65 28.65 0 1 0 140.00 2.91 3.25 3.25 0 0 0
March 17, 2023 19.60 20.60 20.60 0 11 0 150.00 5.00 5.35 5.35 0 5 0
March 17, 2023 12.95 13.65 13.65 0 46 0 160.00 8.05 8.65 8.65 0 7 0
March 17, 2023 7.90 8.50 8.50 0 63 0 170.00 12.80 13.50 13.50 0 75 0
March 17, 2023 4.25 4.90 4.90 0 50 0 180.00 19.15 20.10 20.10 0 5 0
March 17, 2023 2.14 2.62 2.62 0 506 0 190.00 26.75 29.15 29.15 0 0 0
March 17, 2023 1.00 1.39 1.39 0 0 0 200.00 36.60 38.40 38.40 0 0 0
June 16, 2023 64.30 67.85 67.85 0 0 0 100.00 0.70 1.19 1.19 0 6 0
June 16, 2023 45.55 48.20 48.20 0 10 0 120.00 1.80 2.29 2.29 0 6 0
June 16, 2023 36.80 39.50 39.50 0 0 0 130.00 2.70 3.45 3.45 0 0 0
June 16, 2023 28.90 31.45 31.45 0 0 0 140.00 4.30 5.05 5.05 0 0 0
June 16, 2023 21.40 23.95 23.95 0 0 0 150.00 6.60 7.65 7.65 0 0 0
June 16, 2023 15.25 16.95 16.95 0 3 0 160.00 10.00 11.05 11.05 0 1 0
June 16, 2023 10.10 11.95 11.95 0 1 0 170.00 14.40 16.15 16.15 0 0 0
June 16, 2023 6.50 7.45 7.45 0 0 0 180.00 20.65 23.15 23.15 0 0 0
June 16, 2023 2.02 2.79 2.79 0 0 0 200.00 36.20 38.80 38.80 0 0 0
January 19, 2024 64.85 69.30 69.30 0 13 0 100.00 1.70 2.19 2.19 0 28 0
January 19, 2024 51.55 56.00 56.00 0 3 0 115.00 2.84 3.60 3.60 0 16 0
January 19, 2024 47.60 49.45 49.45 0 166 0 120.00 3.40 4.20 4.20 0 3,739 0
January 19, 2024 43.60 46.50 46.50 0 17 0 125.00 4.20 5.00 5.00 0 10 0
January 19, 2024 39.60 41.20 41.20 0 91 0 130.00 5.00 5.75 5.75 0 37 0
January 19, 2024 36.15 37.20 37.20 0 101 0 135.00 5.80 6.75 6.75 0 7 0
January 19, 2024 32.55 35.10 35.10 0 38 0 140.00 6.90 7.75 7.75 0 5 0
January 19, 2024 29.05 31.45 31.45 0 29 0 145.00 8.20 9.05 9.05 0 1 0
January 19, 2024 25.75 26.85 26.85 1.15 136 1 150.00 9.70 10.45 10.45 0 32 0
January 19, 2024 22.55 25.20 25.20 0 24 0 155.00 11.00 12.15 12.15 0 7 0
January 19, 2024 19.90 21.90 21.90 0 38 0 160.00 13.00 14.15 14.15 0 3,610 0
January 19, 2024 10.70 12.45 12.45 0 32 0 180.00 22.85 24.85 24.85 -2.60 8 10
January 19, 2024 5.10 6.30 6.30 0 7 0 200.00 37.45 38.90 38.90 -1.40 68 1
January 19, 2024 2.10 2.89 2.89 0 4 0 220.00 56.15 59.40 59.40 0 0 0
January 17, 2025 65.50 70.50 70.50 0 2 0 100.00 3.10 3.90 3.90 0 8 0
January 17, 2025 50.10 54.70 54.70 0 0 0 120.00 5.70 6.90 6.90 0 1 0
January 17, 2025 37.05 39.70 39.70 0 0 0 140.00 10.10 12.10 12.10 0 2 0
January 17, 2025 24.90 27.90 27.90 0 0 0 160.00 16.90 18.90 18.90 0 0 0
January 17, 2025 16.20 18.20 18.20 0 0 0 180.00 26.30 29.15 29.15 0 1 0
January 17, 2025 10.00 11.20 11.20 0 0 0 200.00 39.50 42.25 42.25 0 0 0