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: June 22, 2024 at 1:19 a.m.   (Real-time)

  • Last price: 160.110
  • Net change: -1.360
  • Bid price: 159.500
  • Ask price: 160.250
  • 30-day historical volatility: 15.82%
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: 6,846
Volume: 1,301
Open interest: 3,278
Volume: 281
June 28, 2024 (Weekly) 7.95 8.55 10.20 0 0 0 152.00 0.09 0.17 0.20 0 0 0
June 28, 2024 (Weekly) 6.15 6.55 8.05 0 0 0 154.00 0.21 0.30 0.23 0 0 0
June 28, 2024 (Weekly) 4.35 4.80 6.20 0 0 0 156.00 0.39 0.55 0 0 0 1
June 28, 2024 (Weekly) 2.81 3.10 3.10 0 0 0 158.00 0.81 0.99 0.99 0 18 0
June 28, 2024 (Weekly) 1.57 1.80 1.80 0 0 0 160.00 1.49 1.71 1.71 0.39 3 10
June 28, 2024 (Weekly) 0.68 0.90 0.90 0 5 0 162.00 2.56 2.85 2.85 0 2 0
June 28, 2024 (Weekly) 0.26 0.40 0.40 0 8 0 164.00 4.10 4.45 4.45 0 10 0
June 28, 2024 (Weekly) 0.08 0.20 0.20 0 0 0 166.00 5.85 6.30 6.30 0 6 0
June 28, 2024 (Weekly) 0 0.09 0.09 0 0 0 168.00 7.75 8.25 8.25 0 7 0
June 28, 2024 (Weekly) 0 0.06 0.06 0 218 0 170.00 9.75 10.25 10.25 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 5 0 172.00 11.85 12.25 12.25 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 307 0 174.00 13.85 14.25 14.25 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 19 0 176.00 15.85 16.25 16.25 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 0 0 178.00 17.85 18.25 18.25 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 2 0 180.00 19.85 20.25 20.25 0 0 0
June 28, 2024 (Weekly) 0 0.05 0.05 0 0 0 182.00 21.85 22.25 22.25 0 0 0
July 5, 2024 (Weekly) 8.20 8.80 10.50 0 0 0 152.00 0.20 0.40 0.31 0 0 0
July 5, 2024 (Weekly) 6.50 6.90 8.45 0 0 0 154.00 0.44 0.58 0.45 0 2 0
July 5, 2024 (Weekly) 4.80 5.20 6.60 0 6 0 156.00 0.75 0.92 0.68 0 0 0
July 5, 2024 (Weekly) 3.35 3.60 3.60 0 0 0 158.00 1.21 1.40 1.40 0 0 0
July 5, 2024 (Weekly) 2.12 2.37 2.37 0 0 0 160.00 1.96 2.16 2.16 0 10 3
July 5, 2024 (Weekly) 1.18 1.40 1.40 0 0 0 162.00 3.00 3.25 3.25 0 0 0
July 5, 2024 (Weekly) 0.56 0.76 0.76 0 0 0 164.00 4.25 4.65 4.65 0 1 0
July 5, 2024 (Weekly) 0.27 0.40 0.40 0 0 0 166.00 6.00 6.40 6.40 0 0 0
July 5, 2024 (Weekly) 0.09 0.23 0.23 0 0 0 168.00 7.85 8.30 8.30 0 0 0
July 5, 2024 (Weekly) 0.01 0.13 0.13 0 0 0 170.00 9.75 10.25 10.25 0 0 0
July 5, 2024 (Weekly) 0 0.08 0.08 0 1 0 172.00 11.75 12.25 12.25 0 0 0
July 5, 2024 (Weekly) 0 0.06 0.06 0 2 0 174.00 13.75 14.25 14.25 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 6 0 176.00 15.75 16.25 16.25 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 178.00 17.75 18.25 18.25 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 180.00 19.75 20.25 20.25 0 0 0
July 5, 2024 (Weekly) 0 0.05 0.05 0 0 0 182.00 21.75 22.25 22.25 0 0 0
July 12, 2024 (Weekly) 8.65 9.10 10.70 0 0 0 152.00 0.45 0.60 0.48 0 0 0
July 12, 2024 (Weekly) 6.95 7.35 8.75 0 0 0 154.00 0.70 0.86 0.69 0 0 0
July 12, 2024 (Weekly) 5.35 5.70 7.05 0 0 0 156.00 1.10 1.28 0.99 0 0 0
July 12, 2024 (Weekly) 3.90 4.15 4.15 0 0 0 158.00 1.58 1.80 1.80 0 0 0
July 12, 2024 (Weekly) 2.69 2.90 2.90 -1.16 5 40 160.00 2.38 2.60 2.60 0.33 15 6
July 12, 2024 (Weekly) 1.74 1.96 1.96 -1.04 0 1 162.00 3.40 3.65 3.65 0 10 0
July 12, 2024 (Weekly) 0.99 1.23 1.23 0 0 0 164.00 4.60 5.00 5.00 0 0 0
July 12, 2024 (Weekly) 0.57 0.71 0.71 0 0 0 166.00 6.15 6.55 6.55 0 0 0
July 12, 2024 (Weekly) 0.28 0.42 0.42 0 0 0 168.00 7.95 8.35 8.35 0 0 0
July 12, 2024 (Weekly) 0.14 0.25 0.25 0 0 0 170.00 9.75 10.30 10.30 0 0 0
July 12, 2024 (Weekly) 0.05 0.16 0.16 0 0 0 172.00 11.85 12.25 12.25 0 0 0
July 12, 2024 (Weekly) 0.01 0.11 0.11 0 0 0 174.00 13.85 14.25 14.25 0 0 0
July 12, 2024 (Weekly) 0 0.08 0.08 0 1 1 176.00 15.85 16.25 16.25 0 0 0
July 12, 2024 (Weekly) 0 0.06 0.06 0 0 0 178.00 17.85 18.25 18.25 0 0 0
July 19, 2024 20.40 20.80 22.30 0 0 0 140.00 0.01 0.09 0.07 0 0 0
July 19, 2024 15.50 16.00 16.00 0 0 0 145.00 0.14 0.24 0.24 -0.01 11 1
July 19, 2024 10.85 11.25 11.25 0 0 0 150.00 0.44 0.56 0.56 0 11 0
July 19, 2024 6.60 6.95 6.95 0 0 0 155.00 1.15 1.30 1.30 0 16 0
July 19, 2024 3.15 3.35 3.35 -1.00 68 90 160.00 2.67 2.92 2.92 0.55 118 93
July 19, 2024 1.09 1.26 1.26 -0.72 89 4 165.00 5.55 5.95 5.95 0.45 94 20
July 19, 2024 0.27 0.37 0.37 0 88 0 170.00 9.85 10.35 10.35 0 47 0
July 19, 2024 0.04 0.13 0.13 0 248 1 175.00 14.85 15.25 15.25 0 152 0
July 19, 2024 0 0.06 0.06 0 1,332 0 180.00 19.85 20.25 20.25 0 122 0
July 19, 2024 0 0.03 0.03 0 75 0 185.00 24.85 25.25 25.25 0 10 0
July 19, 2024 0 0.05 0.05 0 79 0 190.00 29.85 30.25 30.25 0 0 0
July 19, 2024 0 0.05 0.05 0 161 0 195.00 34.85 35.25 35.25 0 0 0
July 19, 2024 0 0.05 0.05 0 0 0 200.00 39.85 40.25 40.25 0 0 0
August 16, 2024 21.20 21.65 23.20 0 0 0 140.00 0.35 0.50 0.45 0 0 0
August 16, 2024 16.65 17.00 17.00 0 0 0 145.00 0.67 0.79 0.79 0 3 1
August 16, 2024 12.25 12.60 12.60 0 0 0 150.00 1.25 1.39 1.39 0 39 0
August 16, 2024 8.35 8.60 8.60 0 0 0 155.00 2.26 2.58 2.58 0.18 231 2
August 16, 2024 5.05 5.35 5.35 -0.85 39 5 160.00 4.15 4.35 4.35 0.20 78 5
August 16, 2024 2.67 2.94 2.94 -0.70 15 20 165.00 6.75 7.00 7.00 0 25 0
August 16, 2024 1.26 1.43 1.43 -0.52 145 1,102 170.00 10.25 10.70 10.70 0 36 0
August 16, 2024 0.48 0.66 0.66 0 472 0 175.00 14.85 15.25 15.25 0 28 0
August 16, 2024 0.17 0.31 0.31 0 148 0 180.00 19.85 20.25 20.25 0 40 0
August 16, 2024 0.07 0.17 0.17 0 83 0 185.00 24.85 25.25 25.25 0 0 0
August 16, 2024 0 0.08 0.08 0 58 0 190.00 29.85 30.25 30.25 0 0 0
August 16, 2024 0 0.05 0.05 0 12 0 195.00 34.85 35.25 35.25 0 0 0
August 16, 2024 0 0.05 0.05 0 0 0 200.00 39.85 40.25 40.25 0 0 0
September 20, 2024 60.50 61.25 61.25 0 0 0 100.00 0 0.05 0.05 0 47 0
September 20, 2024 40.85 41.45 41.45 0 0 0 120.00 0.05 0.13 0.13 0 57 0
September 20, 2024 31.00 31.75 31.75 0 10 0 130.00 0.23 0.35 0.35 0 121 0
September 20, 2024 21.60 22.45 22.45 0 12 0 140.00 0.78 0.91 0.91 0 24 0
September 20, 2024 17.10 17.75 17.75 0 0 0 145.00 1.25 1.39 1.39 0 0 0
September 20, 2024 13.10 13.50 13.50 0 21 0 150.00 2.07 2.22 2.22 0.16 98 3
September 20, 2024 9.35 9.65 9.65 0 5 0 155.00 3.25 3.55 3.55 0.30 23 22
September 20, 2024 6.10 6.50 6.50 -0.80 23 8 160.00 5.15 5.45 5.45 0.30 25 1
September 20, 2024 3.70 4.00 4.00 0 0 0 165.00 7.70 8.00 8.00 0.30 31 26
September 20, 2024 2.01 2.29 2.29 -0.60 60 2 170.00 10.95 11.40 11.40 0 12 0
September 20, 2024 0.99 1.16 1.16 0 42 0 175.00 15.05 15.60 15.60 0 22 0
September 20, 2024 0.45 0.60 0.60 0 134 0 180.00 19.80 20.30 20.30 0.65 2 2
September 20, 2024 0.16 0.30 0.30 0 12 0 185.00 24.80 25.30 25.30 1.25 1 1
September 20, 2024 0.04 0.14 0.14 0 19 0 190.00 29.75 30.50 30.50 0 0 0
September 20, 2024 0.01 0.45 0.45 0 11 0 195.00 34.55 35.50 35.50 0 0 0
September 20, 2024 0 0.06 0.06 0 42 0 200.00 39.55 40.50 40.50 0 0 0
September 20, 2024 0 0.05 0.05 0 0 0 220.00 59.75 60.50 60.50 0 0 0
October 18, 2024 22.15 22.95 24.40 0 0 0 140.00 1.01 1.11 0.95 0 0 0
October 18, 2024 17.95 18.50 18.50 0 0 0 145.00 1.60 1.74 1.74 0 0 0
October 18, 2024 13.85 14.20 14.20 0 0 0 150.00 2.48 2.69 2.69 0 25 0
October 18, 2024 10.25 10.55 10.55 0 0 0 155.00 3.75 4.15 4.15 0 17 0
October 18, 2024 7.05 7.45 7.45 -0.70 19 1 160.00 5.70 6.05 6.05 0.55 28 10
October 18, 2024 4.55 4.90 4.90 0 20 0 165.00 8.25 8.55 8.55 0.80 24 10
October 18, 2024 2.74 3.05 3.05 0 66 0 170.00 11.45 11.85 11.85 0 12 0
October 18, 2024 1.56 1.78 1.78 0 37 0 175.00 15.15 15.90 15.90 0 0 0
October 18, 2024 0.80 0.97 0.97 0 62 0 180.00 19.70 20.50 20.50 0 30 0
October 18, 2024 0.37 0.55 0.55 -0.20 13 10 185.00 24.75 25.35 25.35 0 10 0
October 18, 2024 0.14 0.29 0.29 0 6 0 190.00 29.75 30.35 30.35 0 0 0
October 18, 2024 0.04 0.15 0.15 0 4 0 195.00 34.75 35.35 35.35 0 0 0
November 15, 2024 22.95 23.80 25.20 0 0 0 140.00 1.34 1.54 1.36 0 10 0
November 15, 2024 18.85 19.30 19.30 0 0 0 145.00 2.01 2.30 2.30 0 0 0
November 15, 2024 14.85 15.30 15.30 0 0 0 150.00 3.00 3.35 3.35 0 3 0
November 15, 2024 11.30 11.70 11.70 -0.65 13 10 155.00 4.35 4.80 4.80 0 0 0
November 15, 2024 8.15 8.70 8.70 0 0 0 160.00 6.30 6.70 6.70 0 24 0
November 15, 2024 5.60 6.10 6.10 0 0 0 165.00 8.80 9.20 9.20 0 2 0
November 15, 2024 3.65 4.05 4.05 0 26 0 170.00 11.85 12.35 12.35 0 22 0
November 15, 2024 2.26 2.58 2.58 0 10 0 175.00 15.55 16.10 16.10 0 40 0
November 15, 2024 1.32 1.57 1.57 0 18 0 180.00 19.80 20.60 20.60 0 24 0
November 15, 2024 0.72 0.95 0.95 0 14 0 185.00 24.75 25.40 25.40 0 0 0
November 15, 2024 0.33 0.55 0.55 0 0 0 190.00 29.75 30.40 30.40 0 0 0
November 15, 2024 0.13 0.31 0.31 0 0 0 195.00 34.75 35.40 35.40 0 0 0
December 20, 2024 41.55 43.15 43.15 0 0 0 120.00 0.28 0.47 0.47 0 42 0
December 20, 2024 22.55 24.95 24.95 0 0 0 140.00 1.74 2.00 2.00 0 44 0
December 20, 2024 18.90 20.10 21.90 0 0 0 145.00 2.50 2.81 2.52 0 0 0
December 20, 2024 15.45 16.05 16.05 0 0 0 150.00 3.55 3.95 3.95 0 603 0
December 20, 2024 11.95 12.45 13.60 0 0 0 155.00 5.00 5.50 4.90 0 0 0
December 20, 2024 8.85 9.50 9.50 0 10 0 160.00 6.95 7.45 7.45 0 44 0
December 20, 2024 6.40 6.85 7.65 0 0 0 165.00 9.40 9.90 9.40 0.40 0 32
December 20, 2024 4.55 4.85 4.85 -0.80 78 5 170.00 12.40 12.95 12.95 0 24 0
December 20, 2024 2.82 3.25 3.70 0 0 0 175.00 16.05 16.55 15.35 0 0 0
December 20, 2024 1.76 2.09 2.09 -0.45 158 1 180.00 20.00 20.90 20.90 0.05 71 32
December 20, 2024 0.57 0.85 0.85 0 96 0 190.00 29.70 30.45 30.45 0 4 0
December 20, 2024 0.14 0.32 0.32 0 138 0 200.00 39.70 40.45 40.45 0 0 0
December 20, 2024 0 0.06 0.06 0 8 0 220.00 59.05 60.55 60.55 0 0 0
January 17, 2025 59.35 62.80 62.80 0 6 0 100.00 0.01 0.18 0.18 0 72 0
January 17, 2025 40.95 43.55 43.55 0 12 0 120.00 0.25 0.65 0.65 0 52 0
January 17, 2025 22.75 25.45 25.45 0 125 0 140.00 1.83 2.22 2.22 0 129 0
January 17, 2025 15.60 16.75 16.75 0 16 0 150.00 3.70 4.40 4.40 0 28 0
January 17, 2025 9.60 10.25 10.25 0 115 0 160.00 7.15 8.05 8.05 0 68 0
January 17, 2025 2.15 2.58 2.58 0 767 0 180.00 19.95 20.95 20.95 0 160 0
January 17, 2025 0.15 0.48 0.48 0 719 0 200.00 38.75 40.30 40.30 0 0 0
January 17, 2025 0 0.10 0.10 0 93 0 220.00 58.25 61.80 61.80 0 0 0
March 21, 2025 41.95 43.55 45.30 0 0 0 120.00 0.72 0.97 0.94 0 0 0
March 21, 2025 25.05 25.75 25.75 0 4 0 140.00 2.70 3.05 3.05 0 26 0
March 21, 2025 17.40 18.00 18.00 0 4 0 150.00 4.85 5.25 5.25 0 13 0
March 21, 2025 10.95 11.70 11.70 0 4 0 160.00 8.20 8.80 8.80 0 7 0
March 21, 2025 6.40 6.90 6.90 0 7 0 170.00 13.50 14.10 14.10 0 0 0
March 21, 2025 3.35 3.70 3.70 0 35 0 180.00 20.55 21.30 21.30 0 10 0
March 21, 2025 1.52 1.80 1.80 0 33 0 190.00 29.60 30.40 30.40 0 0 0
March 21, 2025 0.63 0.87 0.87 0 3 0 200.00 39.60 40.35 40.35 0 0 0
March 21, 2025 0.04 0.17 0.17 0 10 0 220.00 58.85 60.35 60.35 0 0 0
June 20, 2025 42.70 44.75 46.45 0 0 0 120.00 1.01 1.40 1.39 0 0 0
June 20, 2025 26.25 27.15 29.10 0 0 0 140.00 3.40 3.65 3.85 0 0 0
June 20, 2025 18.95 19.85 21.55 0 0 0 150.00 5.80 6.45 6.05 0 0 0
June 20, 2025 12.80 13.55 14.85 0 9 0 160.00 9.45 10.10 9.45 0 0 0
June 20, 2025 8.10 8.90 9.70 0 0 0 170.00 14.45 15.30 14.30 0 2 0
June 20, 2025 4.90 5.30 6.00 0 0 0 180.00 21.25 22.20 21.05 0 0 0
June 20, 2025 1.31 1.63 1.94 0 0 0 200.00 38.65 40.50 38.90 0 0 0