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: July 10, 2025 at 12:47 a.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 16.26%
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: 7,994
Volume: 0
Open interest: 4,792
Volume: 0
July 11, 2025 (Weekly) 0 0 11.65 0 3 0 132.00 0 0 0.10 0 10 0
July 11, 2025 (Weekly) 0 0 9.65 0 0 0 134.00 0 0 0.10 0 26 0
July 11, 2025 (Weekly) 0 0 7.70 0 0 0 136.00 0 0 0.11 0 8 0
July 11, 2025 (Weekly) 0 0 5.65 0 10 0 138.00 0 0 0.15 0 13 0
July 11, 2025 (Weekly) 0 0 3.70 0 33 0 140.00 0 0 0.17 0 42 0
July 11, 2025 (Weekly) 0.70 0 1.91 0 5 0 142.00 0 0 0.36 0 16 0
July 11, 2025 (Weekly) 0 0 0.52 0 143 0 144.00 0 0 1.08 0 3 0
July 11, 2025 (Weekly) 0 0 0.09 0 9 0 146.00 0 0 2.84 0 0 0
July 11, 2025 (Weekly) 0 1.20 0.10 0 1 0 148.00 0 0 4.80 0 0 0
July 11, 2025 (Weekly) 0 0 0.10 0 1,507 0 150.00 0 0 6.80 0 0 0
July 11, 2025 (Weekly) 0 0 0.10 0 0 0 152.00 0 0 8.80 0 0 0
July 11, 2025 (Weekly) 0 0 0.10 0 2 0 154.00 0 0 10.80 0 0 0
July 25, 2025 (Weekly) 0 0 12.05 0 0 0 132.00 0 0 0.32 0 31 0
July 25, 2025 (Weekly) 0 0 10.15 0 0 0 134.00 0 0 0.44 0 34 0
July 25, 2025 (Weekly) 0 0 8.40 0 0 0 136.00 0 0 0.64 0 101 0
July 25, 2025 (Weekly) 0 0 6.60 0 0 0 138.00 0 0 0.92 0 35 0
July 25, 2025 (Weekly) 0 0 5.05 0 4 0 140.00 0 0 1.35 0 48 0
July 25, 2025 (Weekly) 0 0 3.55 0 691 0 142.00 0 0 1.94 0 12 0
July 25, 2025 (Weekly) 0 0 2.37 0 438 0 144.00 0 0 2.76 0 0 0
July 25, 2025 (Weekly) 0 0 1.45 0 51 0 146.00 0 0 3.90 0 5 0
July 25, 2025 (Weekly) 0 0 0.81 0 1,349 0 148.00 0 0 5.30 0 0 0
July 25, 2025 (Weekly) 0 0 0.41 0 4 0 150.00 0 0 6.90 0 8 0
July 25, 2025 (Weekly) 0 0 0.21 0 2 0 152.00 0 0 8.90 0 0 0
July 25, 2025 (Weekly) 0 0 0.15 0 0 0 154.00 0 0 10.80 0 0 0
August 1, 2025 (Weekly) 0 0 12.25 0 0 0 132.00 0 0 0.45 0 0 0
August 1, 2025 (Weekly) 0 0 10.40 0 0 0 134.00 0 0 0.62 0 12 0
August 1, 2025 (Weekly) 0 0 8.60 0 10 0 136.00 0 0 0.87 0 2 0
August 1, 2025 (Weekly) 0 0 7.05 0 0 0 138.00 0 0 1.19 0 1 0
August 1, 2025 (Weekly) 0 0 5.40 0 0 0 140.00 0 0 1.64 0 0 0
August 1, 2025 (Weekly) 0 0 4.00 0 2 0 142.00 0 0 2.26 0 0 0
August 1, 2025 (Weekly) 0 0 2.76 0 1 0 144.00 0 0 3.05 0 0 0
August 1, 2025 (Weekly) 0 0 1.81 0 5 0 146.00 0 0 4.15 0 0 0
August 1, 2025 (Weekly) 0 0 1.11 0 1 0 148.00 0 0 5.55 0 0 0
August 1, 2025 (Weekly) 0 0 0.63 0 1 0 150.00 0 0 7.15 0 0 0
August 1, 2025 (Weekly) 0 0 0.35 0 1 0 152.00 0 0 8.95 0 0 0
August 8, 2025 (Weekly) 0 0 12.45 0 0 0 132.00 0 0 0.60 0 2 0
August 8, 2025 (Weekly) 0 0 10.65 0 0 0 134.00 0 0 0.78 0 2 0
August 8, 2025 (Weekly) 0 0 8.90 0 0 0 136.00 0 0 1.04 0 2 0
August 8, 2025 (Weekly) 0 0 7.30 0 0 0 138.00 0 0 1.39 0 2 0
August 8, 2025 (Weekly) 0 0 5.70 0 3 0 140.00 0 0 1.85 0 2 0
August 8, 2025 (Weekly) 0 0 4.25 0 1 0 142.00 0 0 2.47 0 0 0
August 8, 2025 (Weekly) 0 0 3.05 0 10 0 144.00 0 0 3.30 0 2 0
August 8, 2025 (Weekly) 0 0 2.08 0 0 0 146.00 0 0 4.35 0 0 0
August 8, 2025 (Weekly) 0 0 1.34 0 1 0 148.00 0 0 5.70 0 0 0
August 8, 2025 (Weekly) 0 0 0.81 0 2 0 150.00 0 0 7.20 0 0 0
August 8, 2025 (Weekly) 0 0 0.46 0 0 0 152.00 0 0 8.95 0 0 0
August 22, 2025 (Weekly) 0 0 12.95 0 0 0 132.00 0 0 0.88 0 0 0
August 22, 2025 (Weekly) 0 0 11.10 0 0 0 134.00 0 0 1.12 0 0 0
August 22, 2025 (Weekly) 0 0 9.45 0 0 0 136.00 0 0 1.47 0 0 0
August 22, 2025 (Weekly) 0 0 7.85 0 0 0 138.00 0 0 1.87 0 2 0
August 22, 2025 (Weekly) 0 0 6.35 0 0 0 140.00 0 0 2.38 0 0 0
August 22, 2025 (Weekly) 0 0 5.00 0 0 0 142.00 0 0 3.05 0 5 0
August 22, 2025 (Weekly) 0 0 3.80 0 0 0 144.00 0 0 3.90 0 0 0
August 22, 2025 (Weekly) 0 0 2.77 0 0 0 146.00 0 0 4.90 0 0 0
August 22, 2025 (Weekly) 0 0 1.96 0 0 0 148.00 0 0 6.15 0 0 0
August 22, 2025 (Weekly) 0 0 1.33 0 0 0 150.00 0 0 7.60 0 0 0
August 22, 2025 (Weekly) 0 0 0.86 0 0 0 152.00 0 0 9.20 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 136.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 138.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 140.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 142.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 144.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 146.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 148.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 150.00 0 0 0 0 0 0
August 29, 2025 (Weekly) 0 0 0 0 0 0 152.00 0 0 0 0 0 0
July 18, 2025 0 0 33.70 0 0 0 110.00 0 0 0.10 0 13 0
July 18, 2025 0 0 28.65 0 0 0 115.00 0 0 0.10 0 10 0
July 18, 2025 0 0 23.65 0 0 0 120.00 0 0 0.09 0 17 0
July 18, 2025 0 0 18.70 0 0 0 125.00 0 0 0.07 0 78 0
July 18, 2025 0 0 13.70 0 1 0 130.00 0 0 0.09 0 56 0
July 18, 2025 0 0 11.75 0 0 0 132.00 0 0 0.26 0 0 0
July 18, 2025 0 0 9.80 0 0 0 134.00 0 0 0.28 0 0 0
July 18, 2025 0 0 8.85 0 29 0 135.00 0 1.00 0.17 0 246 0
July 18, 2025 0 0 7.85 0 0 0 136.00 0 0 0.22 0 0 0
July 18, 2025 0 0 6.00 0 0 0 138.00 0 0 0.33 0 0 0
July 18, 2025 0 0 4.15 0 215 0 140.00 0 0 0.54 0 98 0
July 18, 2025 0 0 2.57 0 0 0 142.00 0 0 1.00 0 9 0
July 18, 2025 0 0 1.30 0 10 0 144.00 0 0 1.81 0 0 0
July 18, 2025 0 0 0.84 0 482 0 145.00 0 0 2.39 0 228 0
July 18, 2025 0 0 0.54 0 1 0 146.00 0 0 3.15 0 0 0
July 18, 2025 0 0 0.19 0 0 0 148.00 0 0 4.90 0 0 0
July 18, 2025 0 0 0.11 0 84 0 150.00 0 0 6.80 0 2 0
July 18, 2025 0 0 0.10 0 0 0 152.00 0 0 8.80 0 0 0
July 18, 2025 0 0 0.10 0 94 0 155.00 0 0 11.80 0 0 0
July 18, 2025 0 0 0.10 0 57 0 160.00 0 0 16.80 0 0 0
July 18, 2025 0 0 0.10 0 57 0 165.00 0 0 21.80 0 0 0
July 18, 2025 0 0 0.10 0 101 0 170.00 0 0 26.80 0 0 0
July 18, 2025 0 0 0.10 0 0 0 175.00 0 0 31.85 0 0 0
August 15, 2025 0 0 34.00 0 1 0 110.00 0 0 0.11 0 11 0
August 15, 2025 0 0 29.00 0 0 0 115.00 0 0 0.14 0 20 0
August 15, 2025 0 0 24.15 0 0 0 120.00 0 6.00 0.21 0 18 0
August 15, 2025 0 0 19.35 0 0 0 125.00 0 0 0.35 0 53 0
August 15, 2025 0 0 14.55 0 26 0 130.00 0 0 0.59 0 174 0
August 15, 2025 0 0 10.00 0 35 0 135.00 0 0 1.11 0 175 0
August 15, 2025 0 0 6.05 0 25 0 140.00 1.50 5.00 2.15 0 830 0
August 15, 2025 0 0 2.91 0 144 0 145.00 0 0 4.05 0 93 0
August 15, 2025 0 1.70 1.07 0 149 0 150.00 0 0 7.40 0 38 0
August 15, 2025 0 4.00 0.31 0 92 0 155.00 0 0 11.90 0 0 0
August 15, 2025 0 0 0.13 0 67 0 160.00 0 0 16.80 0 0 0
August 15, 2025 0 0 0.10 0 17 0 165.00 0 0 21.80 0 0 0
August 15, 2025 0 0 0.10 0 0 0 170.00 0 0 26.80 0 0 0
September 19, 2025 0 0 44.10 0 1 0 100.00 0 0 0.15 0 82 0
September 19, 2025 0 0 34.20 0 0 0 110.00 0 0 0.24 0 24 0
September 19, 2025 0 0 29.25 0 0 0 115.00 0 0 0.38 0 21 0
September 19, 2025 0 0 24.60 0 100 0 120.00 0 1.20 0.53 0 104 0
September 19, 2025 0 0 19.75 0 0 0 125.00 0 0 0.83 0 20 0
September 19, 2025 0 0 15.20 0 8 0 130.00 0 0 1.34 0 69 0
September 19, 2025 0 0 10.95 0 0 0 135.00 0 0 2.16 0 77 0
September 19, 2025 0 22.00 7.20 0 48 0 140.00 0 0 3.50 0 227 0
September 19, 2025 0 0 4.15 0 18 0 145.00 0 0 5.65 0 45 0
September 19, 2025 0 12.00 2.07 0 253 0 150.00 0 0 8.70 0 159 0
September 19, 2025 0 0 0.86 0 42 0 155.00 0 0 12.65 0 1 0
September 19, 2025 0 1.05 0.31 0 241 0 160.00 0 0 17.25 0 24 0
September 19, 2025 0 0 0.16 0 52 0 165.00 0 0 22.05 0 0 0
September 19, 2025 0 0 0.11 0 29 0 170.00 0 0 26.95 0 0 0
September 19, 2025 0 0 0.10 0 3 0 180.00 0 0 36.95 0 0 0
September 19, 2025 0 0 0.10 0 7 0 200.00 0 0 56.75 0 0 0
October 17, 2025 0 0 34.45 0 0 0 110.00 0 1.10 0.41 0 5 0
October 17, 2025 0 0 29.55 0 0 0 115.00 0 0 0.55 0 26 0
October 17, 2025 0 0 24.75 0 0 0 120.00 0 0 0.81 0 30 0
October 17, 2025 0 0 20.10 0 0 0 125.00 0 1.25 1.19 0 9 0
October 17, 2025 0 0 15.65 0 2 0 130.00 0 2.50 1.81 0 3 0
October 17, 2025 0 13.00 11.60 0 6 0 135.00 0 0 2.76 0 14 0
October 17, 2025 0 0 7.90 0 16 0 140.00 0 0 4.20 0 12 0
October 17, 2025 0 5.10 5.00 0 13 0 145.00 0 0 6.35 0 2 0
October 17, 2025 0 0 2.84 0 29 0 150.00 0 0 9.30 0 4 0
October 17, 2025 0 0 1.44 0 59 0 155.00 0 0 13.00 0 3 0
October 17, 2025 0 0 0.68 0 58 0 160.00 0 0 17.45 0 0 0
October 17, 2025 0 1.00 0.34 0 2 0 165.00 0 0 22.00 0 0 0
October 17, 2025 0 0 0.16 0 0 0 170.00 0 0 27.05 0 0 0
November 21, 2025 0 0 25.30 0 0 0 120.00 0 0 1.20 0 0 0
November 21, 2025 0 0 20.75 0 0 0 125.00 0 0 1.68 0 21 0
November 21, 2025 0 0 16.60 0 0 0 130.00 0 0 2.43 0 47 0
November 21, 2025 0 0 12.65 0 0 0 135.00 0 0 3.55 0 3 0
November 21, 2025 0 0 9.10 0 10 0 140.00 0 0 5.10 0 2 0
November 21, 2025 0 0 6.20 0 0 0 145.00 0 0 7.20 0 14 0
November 21, 2025 0 0 3.95 0 26 0 150.00 0 0 10.00 0 0 0
November 21, 2025 0 0 2.34 0 27 0 155.00 0 0 13.55 0 0 0
November 21, 2025 0 0 1.28 0 14 0 160.00 0 0 17.65 0 2 0
November 21, 2025 0 0 0.66 0 4 0 165.00 0 0 22.50 0 0 0
November 21, 2025 0 0 0.38 0 0 0 170.00 0 0 27.15 0 0 0
December 19, 2025 30.75 0 44.40 0 89 0 100.00 0 0.95 0.48 0 59 0
December 19, 2025 0 0 34.85 0 11 0 110.00 0 1.55 0.84 0 16 0
December 19, 2025 0 0 25.50 0 18 0 120.00 0.05 0 1.52 0 124 0
December 19, 2025 0 0 21.20 0 0 0 125.00 0 0 2.15 0 4 0
December 19, 2025 0 0 17.00 0 19 0 130.00 0 4.60 3.05 0 313 0
December 19, 2025 0 0 13.15 0 0 0 135.00 0 0 4.25 0 16 0
December 19, 2025 7.80 30.10 9.65 0 52 0 140.00 0 8.00 5.85 0 130 0
December 19, 2025 0 0 6.75 0 6 0 145.00 0 8.00 8.00 0 0 0
December 19, 2025 0 0 4.50 0 110 0 150.00 0 0 10.70 0 62 0
December 19, 2025 0 0 2.80 0 1 0 155.00 0 0 14.20 0 0 0
December 19, 2025 0 0 1.61 0 94 0 160.00 0 0 18.10 0 29 0
December 19, 2025 0 0 0.90 0 10 0 165.00 0 0 22.75 0 0 0
December 19, 2025 0 0 0.50 0 81 0 170.00 0 0 27.40 0 10 0
December 19, 2025 0 1.40 0.10 0 44 0 180.00 0 0 37.30 0 5 0
March 20, 2026 0 0 45.00 0 12 0 100.00 0 2.00 0.89 0 63 0
March 20, 2026 0 0 35.55 0 42 0 110.00 0 0 1.51 0 50 0
March 20, 2026 0 0 26.60 0 63 0 120.00 0 0 2.54 0 69 0
March 20, 2026 0 0 18.45 0 2 0 130.00 0 0 4.45 0 39 0
March 20, 2026 0 0 11.55 0 74 0 140.00 0 0 7.55 0 76 0
March 20, 2026 0 0 6.40 0 33 0 150.00 0 0 12.45 0 4 0
March 20, 2026 0 0 3.15 0 75 0 160.00 0 0 19.30 0 1 0
March 20, 2026 0 0 1.31 0 13 0 170.00 0 0 27.95 0 51 0
March 20, 2026 0 0 0.58 0 0 0 180.00 0 0 37.55 0 0 0
June 19, 2026 0 0 45.35 0 1 0 100.00 0 5.00 1.40 0 7 0
June 19, 2026 0 0 27.55 0 6 0 120.00 0 0 3.55 0 2 0
June 19, 2026 0 0 19.95 0 0 0 130.00 0 0 5.75 0 1 0
June 19, 2026 0 0 13.25 0 67 0 140.00 0 0 9.10 0 16 0
June 19, 2026 0 0 8.05 0 2 0 150.00 0 0 13.90 0 0 0
June 19, 2026 0 0 4.40 0 4 0 160.00 0 0 20.40 0 0 0
June 19, 2026 0 1.50 1.18 0 20 0 180.00 0 0 37.65 0 0 0