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 19, 2025 at 11:09 a.m.   (Real-time)

  • Last price: 139.910
  • Net change: 0.370
  • Bid price: 139.850
  • Ask price: 139.940
  • 30-day historical volatility: 21.39%
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: 9,388
Volume: 3
Open interest: 5,059
Volume: 92
June 27, 2025 (Weekly) 9.75 10.25 9.95 0 0 0 130.00 0.01 0.25 0.24 0 30 0
June 27, 2025 (Weekly) 7.85 8.35 8.05 0 0 0 132.00 0.06 0.27 0.30 0 2 0
June 27, 2025 (Weekly) 6.00 6.50 6.15 0 0 0 134.00 0.23 0.39 0.44 0 53 0
June 27, 2025 (Weekly) 4.30 4.80 4.45 0 0 0 136.00 0.44 0.65 0.60 -0.13 31 2
June 27, 2025 (Weekly) 2.70 3.05 2.86 0 0 0 138.00 0.80 1.03 1.21 0 30 0
June 27, 2025 (Weekly) 1.52 1.83 1.60 0 43 0 140.00 1.52 1.81 2.00 0 28 0
June 27, 2025 (Weekly) 0.65 0.93 0.79 0 10 0 142.00 2.61 2.96 3.20 0 24 0
June 27, 2025 (Weekly) 0.21 0.40 0.33 0 19 0 144.00 4.10 4.55 4.80 0 10 0
June 27, 2025 (Weekly) 0.03 0.43 0.19 0 1,030 0 146.00 5.85 6.40 6.70 0 1 0
June 27, 2025 (Weekly) 0.01 0.32 0.12 0 53 0 148.00 7.85 8.55 8.65 0 1 0
June 27, 2025 (Weekly) 0 0.13 0.10 0 1,303 0 150.00 9.70 10.55 10.65 0 0 0
June 27, 2025 (Weekly) 0 0.13 0.10 0 11 0 152.00 11.65 12.70 12.65 0 0 0
June 27, 2025 (Weekly) 0 0.13 0.10 0 1 0 154.00 13.65 14.65 14.65 0 0 0
June 27, 2025 (Weekly) 0 0.28 0.10 0 3 0 156.00 15.65 16.65 16.65 0 0 0
June 27, 2025 (Weekly) 0 0.28 0.10 0 3 0 158.00 17.65 18.65 18.65 0 0 0
June 27, 2025 (Weekly) 0 0.28 0.10 0 0 0 160.00 19.65 20.65 20.65 0 0 0
July 4, 2025 (Weekly) 8.15 8.65 8.25 0 0 0 132.00 0.21 0.55 0.45 0 0 0
July 4, 2025 (Weekly) 6.25 6.85 6.50 0 2 0 134.00 0.34 0.63 0.46 -0.22 7 55
July 4, 2025 (Weekly) 4.65 5.15 4.80 0 0 0 136.00 0.56 0.86 1.03 0 27 0
July 4, 2025 (Weekly) 3.20 3.45 3.30 0 12 0 138.00 1.16 1.37 1.27 -0.32 11 2
July 4, 2025 (Weekly) 1.90 2.20 2.10 0 51 0 140.00 1.90 2.25 2.40 0 45 0
July 4, 2025 (Weekly) 1.03 1.26 1.21 0 1 0 142.00 2.88 3.30 3.55 0 61 0
July 4, 2025 (Weekly) 0.45 0.70 0.64 0 0 0 144.00 4.30 4.70 5.05 0 7 0
July 4, 2025 (Weekly) 0.16 0.32 0.31 0 13 0 146.00 6.00 6.60 6.80 0 5 0
July 4, 2025 (Weekly) 0.02 0.24 0.21 0 130 0 148.00 7.80 8.45 8.70 0 1 0
July 4, 2025 (Weekly) 0.01 0.16 0.13 0 3 0 150.00 9.85 10.60 10.65 0 0 0
July 4, 2025 (Weekly) 0 0.14 0.11 0 0 0 152.00 11.80 12.60 12.65 0 0 0
July 4, 2025 (Weekly) 0 0.13 0.10 0 0 0 154.00 13.80 14.60 14.65 0 0 0
July 4, 2025 (Weekly) 0 0.13 0.10 0 0 0 156.00 15.80 16.60 16.65 0 0 0
July 11, 2025 (Weekly) 8.45 8.90 8.60 0 2 0 132.00 0.38 0.64 0.50 -0.20 0 10
July 11, 2025 (Weekly) 6.75 7.20 6.85 0 0 0 134.00 0.61 0.95 1.02 0 0 0
July 11, 2025 (Weekly) 5.15 5.65 5.25 0 0 0 136.00 0.98 1.39 1.22 -0.22 3 2
July 11, 2025 (Weekly) 3.75 4.25 3.85 0 0 0 138.00 1.55 1.96 2.04 0 0 0
July 11, 2025 (Weekly) 2.53 3.00 2.64 0 0 0 140.00 2.31 2.80 2.85 0 1 0
July 11, 2025 (Weekly) 1.56 1.84 1.68 0 1 0 142.00 3.35 3.70 3.95 0 0 0
July 11, 2025 (Weekly) 0.83 1.15 1.03 0 1 0 144.00 4.60 5.15 5.30 0 2 0
July 11, 2025 (Weekly) 0.33 0.64 0.57 0 1 0 146.00 6.20 6.60 6.90 0 5 0
July 11, 2025 (Weekly) 0.15 0.33 0.30 0 1 0 148.00 7.80 8.55 8.75 0 0 0
July 11, 2025 (Weekly) 0.01 0.34 0.21 0 1,507 0 150.00 9.75 10.45 10.65 0 0 0
July 11, 2025 (Weekly) 0.01 0.37 0.14 0 0 0 152.00 11.85 12.60 12.65 0 0 0
July 11, 2025 (Weekly) 0 0.33 0.11 0 2 0 154.00 13.85 14.60 14.65 0 0 0
July 25, 2025 (Weekly) 9.30 9.70 9.40 0 0 0 132.00 1.06 1.43 1.39 0 0 0
July 25, 2025 (Weekly) 7.70 8.10 7.80 0 0 0 134.00 1.50 1.81 1.78 0 2 0
July 25, 2025 (Weekly) 6.20 6.60 6.30 0 0 0 136.00 2.00 2.29 2.29 0 83 0
July 25, 2025 (Weekly) 4.80 5.30 4.95 0 0 0 138.00 2.57 2.99 2.95 0 25 0
July 25, 2025 (Weekly) 3.60 4.10 3.75 0 0 0 140.00 3.35 3.70 3.80 0 21 0
July 25, 2025 (Weekly) 2.51 2.96 2.73 0 0 0 142.00 4.20 4.70 4.80 0 0 0
July 25, 2025 (Weekly) 1.80 2.12 1.92 0 0 0 144.00 5.40 5.85 6.00 0 0 0
July 25, 2025 (Weekly) 1.16 1.54 1.30 0 0 0 146.00 6.75 7.20 7.45 0 0 0
July 25, 2025 (Weekly) 0.61 1.03 0.84 0 0 0 148.00 8.30 8.80 9.05 0 0 0
July 25, 2025 (Weekly) 0.41 0.65 0.52 0 0 0 150.00 9.95 10.75 10.85 0 8 0
July 25, 2025 (Weekly) 0.20 0.40 0.33 0 2 0 152.00 11.35 13.15 12.70 0 0 0
July 25, 2025 (Weekly) 0 0.49 0.24 0 0 0 154.00 13.25 15.00 14.65 0 0 0
August 1, 2025 (Weekly) 9.50 10.15 9.70 0 0 0 132.00 1.31 1.63 1.62 0 0 0
August 1, 2025 (Weekly) 8.05 8.45 8.15 0 0 0 134.00 1.80 2.06 2.04 0 0 0
August 1, 2025 (Weekly) 6.55 7.05 6.65 0 0 0 136.00 2.21 2.57 2.57 0 0 0
August 1, 2025 (Weekly) 5.20 5.60 5.35 0 0 0 138.00 2.85 3.25 3.25 0 0 0
August 1, 2025 (Weekly) 4.00 4.45 4.15 0 0 0 140.00 3.65 4.00 4.05 0 0 0
August 1, 2025 (Weekly) 2.88 3.30 3.10 0 0 0 142.00 4.55 4.95 5.10 0 0 0
August 1, 2025 (Weekly) 2.11 2.48 2.26 0 0 0 144.00 5.60 6.10 6.25 0 0 0
August 1, 2025 (Weekly) 1.43 1.80 1.59 0 0 0 146.00 6.90 7.50 7.65 0 0 0
August 1, 2025 (Weekly) 0.87 1.23 1.08 0 0 0 148.00 8.45 9.05 9.20 0 0 0
August 1, 2025 (Weekly) 0.52 0.81 0.70 0 0 0 150.00 10.15 10.60 10.90 0 0 0
August 1, 2025 (Weekly) 0.32 0.52 0.47 0 0 0 152.00 11.45 13.15 12.75 0 0 0
June 20, 2025 29.65 30.15 29.75 0 0 0 110.00 0 0.10 0.10 0 1 0
June 20, 2025 24.65 25.15 24.75 0 0 0 115.00 0 0.10 0.10 0 14 0
June 20, 2025 19.65 20.15 19.75 0 3 0 120.00 0 0.10 0.08 0 89 0
June 20, 2025 14.65 15.15 14.75 0 1 0 125.00 0 0.05 0.05 0 58 0
June 20, 2025 9.65 10.15 9.75 0 25 0 130.00 0 0.09 0.10 0 82 0
June 20, 2025 4.70 5.20 5.00 0.20 7 2 135.00 0.01 0.13 0.16 0 83 0
June 20, 2025 2.78 3.25 2.92 0 0 0 137.00 0 0.22 0.31 0 16 0
June 20, 2025 2.00 2.36 2.10 0 59 0 138.00 0.07 0.34 0.20 -0.31 9 10
June 20, 2025 0.52 0.90 0.78 0 170 0 140.00 0.62 1.07 1.24 0 293 0
June 20, 2025 0 0.21 0.17 0 11 0 142.00 2.00 2.40 2.71 0 4 0
June 20, 2025 0 0.29 0.11 0 15 0 144.00 3.90 4.45 4.65 0 0 0
June 20, 2025 0 0.10 0.10 0 1,138 0 145.00 4.85 5.45 5.65 0 37 0
June 20, 2025 0 0.09 0.10 0 0 0 146.00 5.90 6.35 6.65 0 0 0
June 20, 2025 0 0.09 0.10 0 173 0 150.00 9.90 10.35 10.65 0 144 0
June 20, 2025 0 0.09 0.10 -0.16 185 1 155.00 14.90 15.35 15.80 0 0 0
June 20, 2025 0 0.10 0.15 0 278 0 160.00 19.90 20.35 20.80 0 6 0
June 20, 2025 0 0.10 0.26 0 56 0 165.00 24.90 25.35 25.80 0 0 0
June 20, 2025 0 0.10 0.21 0 86 0 170.00 29.90 30.35 30.80 0 2 0
June 20, 2025 0 0.10 0.21 0 53 0 175.00 34.90 35.35 35.80 0 0 0
June 20, 2025 0 0.10 0.21 0 393 0 180.00 39.90 40.35 40.80 0 0 0
June 20, 2025 0 0.09 0.21 0 6 0 190.00 49.90 50.35 50.80 0 0 0
June 20, 2025 0 0.10 0.21 0 2 0 200.00 59.90 60.35 60.80 0 0 0
July 18, 2025 29.85 30.50 30.05 0 0 0 110.00 0.01 0.11 0.10 0 13 0
July 18, 2025 24.90 25.50 25.10 0 0 0 115.00 0.01 0.39 0.14 0 10 0
July 18, 2025 20.00 20.60 20.20 0 0 0 120.00 0.03 0.47 0.23 0 17 0
July 18, 2025 15.10 15.75 15.35 0 2 0 125.00 0.16 0.37 0.36 0 78 0
July 18, 2025 10.55 11.10 10.70 0 3 0 130.00 0.45 0.71 0.71 0 55 0
July 18, 2025 6.35 6.80 6.45 0 22 0 135.00 1.20 1.49 1.53 0 222 0
July 18, 2025 3.00 3.30 3.10 0 44 0 140.00 2.79 3.05 3.25 0 83 0
July 18, 2025 0.95 1.18 1.08 0 123 0 145.00 5.70 6.15 6.30 0 54 0
July 18, 2025 0.14 0.34 0.27 0 86 0 150.00 9.90 10.60 10.75 0 33 0
July 18, 2025 0.05 0.15 0.12 0 101 0 155.00 14.65 15.85 15.65 0 0 0
July 18, 2025 0 0.28 0.10 0 57 0 160.00 19.90 20.85 20.65 0 0 0
July 18, 2025 0 0.28 0.10 0 57 0 165.00 24.65 25.85 25.65 0 0 0
July 18, 2025 0 0.28 0.10 0 101 0 170.00 29.65 30.85 30.65 0 0 0
July 18, 2025 0 0.28 0.10 0 0 0 175.00 34.50 35.85 35.85 0 0 0
August 15, 2025 30.35 30.90 30.45 0 1 0 110.00 0.05 0.50 0.26 0 11 0
August 15, 2025 25.45 26.00 25.60 0 0 0 115.00 0.12 0.58 0.42 0 15 0
August 15, 2025 20.65 21.30 20.85 0 0 0 120.00 0.43 0.75 0.59 0 18 0
August 15, 2025 16.10 16.60 16.20 0 0 0 125.00 0.78 1.10 0.95 0 53 0
August 15, 2025 11.80 12.20 11.85 0 25 0 130.00 1.41 1.67 1.59 0 82 0
August 15, 2025 7.90 8.25 7.90 0 35 0 135.00 2.48 2.76 2.70 0 145 0
August 15, 2025 4.60 4.95 4.70 0 31 0 140.00 4.10 4.45 4.25 -0.25 752 10
August 15, 2025 2.19 2.59 2.39 0 29 0 145.00 6.60 7.10 7.25 0 102 0
August 15, 2025 0.89 1.12 1.02 0 96 0 150.00 10.35 10.85 11.10 0 36 0
August 15, 2025 0.23 0.52 0.38 0 80 0 155.00 14.35 16.10 15.65 0 0 0
August 15, 2025 0.02 0.50 0.17 0 66 0 160.00 19.30 21.05 20.65 0 0 0
August 15, 2025 0 0.50 0.11 0 17 0 165.00 24.25 26.05 25.65 0 0 0
August 15, 2025 0 0.50 0.10 0 0 0 170.00 29.25 31.05 30.65 0 0 0
September 19, 2025 40.40 41.00 40.65 0 1 0 100.00 0.04 0.50 0.27 0 82 0
September 19, 2025 30.65 31.25 30.80 0 0 0 110.00 0.25 0.70 0.54 0 17 0
September 19, 2025 25.85 26.40 26.10 0 0 0 115.00 0.49 0.76 0.75 0 21 0
September 19, 2025 21.10 21.65 21.35 0 101 0 120.00 0.90 1.09 1.09 0 90 0
September 19, 2025 16.55 17.15 16.85 0 0 0 125.00 1.43 1.62 1.66 0 10 0
September 19, 2025 12.50 13.00 12.60 0 16 0 130.00 2.21 2.46 2.54 0 66 0
September 19, 2025 8.75 9.20 8.85 0 0 0 135.00 3.50 3.80 3.90 0 51 0
September 19, 2025 5.60 5.95 5.75 0 42 0 140.00 5.35 5.65 5.85 0 209 0
September 19, 2025 3.15 3.50 3.35 0 15 0 145.00 8.00 8.30 8.55 0 9 0
September 19, 2025 1.59 1.90 1.78 0 183 0 150.00 11.40 11.80 12.05 0 164 0
September 19, 2025 0.65 0.80 0.82 0 28 0 155.00 15.50 16.00 16.35 0 0 0
September 19, 2025 0.20 0.53 0.36 0 222 0 160.00 19.90 20.75 20.90 0 24 0
September 19, 2025 0.04 0.30 0.20 0 52 0 165.00 24.65 25.40 25.75 0 0 0
September 19, 2025 0.01 0.41 0.13 0 29 0 170.00 29.70 30.50 30.75 0 0 0
September 19, 2025 0 0.38 0.10 0 3 0 180.00 39.70 40.50 40.80 0 0 0
September 19, 2025 0 0.38 0.10 0 7 0 200.00 59.85 60.95 60.80 0 0 0
October 17, 2025 30.65 31.45 31.00 0 0 0 110.00 0.51 0.75 0.72 0 0 0
October 17, 2025 25.90 26.65 26.30 0 0 0 115.00 0.79 1.01 1.03 0 25 0
October 17, 2025 21.40 21.95 21.70 0 0 0 120.00 1.21 1.43 1.46 0 30 0
October 17, 2025 17.10 17.55 17.25 0 0 0 125.00 1.85 2.02 2.02 0 2 0
October 17, 2025 13.10 13.60 13.20 0 0 0 130.00 2.75 3.25 3.10 0 0 0
October 17, 2025 9.40 9.95 9.55 0 10 0 135.00 4.15 4.65 4.55 0 11 0
October 17, 2025 6.30 6.80 6.50 0 11 0 140.00 5.95 6.65 6.50 0 3 0
October 17, 2025 3.95 4.35 4.10 0 12 0 145.00 8.55 9.05 9.20 0 2 0
October 17, 2025 2.20 2.50 2.40 0 5 0 150.00 11.85 12.45 12.55 0 4 0
October 17, 2025 1.07 1.37 1.29 0 12 0 155.00 15.75 16.40 16.60 0 4 0
October 17, 2025 0.45 0.69 0.65 0 7 0 160.00 19.80 21.15 21.15 0 0 0
October 17, 2025 0.02 0.49 0.37 0 2 0 165.00 24.45 25.45 25.80 0 0 0
October 17, 2025 0.01 0.49 0.19 0 0 0 170.00 29.70 30.55 30.75 0 0 0
November 21, 2025 22.00 22.70 22.35 0 0 0 120.00 1.66 1.92 1.94 0 0 0
November 21, 2025 17.90 18.35 18.05 0 0 0 125.00 2.40 2.70 2.71 0 11 0
November 21, 2025 13.95 14.65 14.10 0 0 0 130.00 3.45 3.80 3.80 0 1 0
November 21, 2025 10.40 10.95 10.65 0 0 0 135.00 4.90 5.45 5.30 0 3 0
November 21, 2025 7.40 7.90 7.60 0 1 0 140.00 6.75 7.55 7.30 0 0 0
November 21, 2025 4.95 5.50 5.15 0 0 0 145.00 9.30 10.00 9.90 0 0 0
November 21, 2025 3.10 3.65 3.35 0 4 0 150.00 12.45 13.25 13.15 0 0 0
November 21, 2025 1.77 2.13 2.01 0 7 0 155.00 16.15 16.95 16.95 0 0 0
November 21, 2025 0.91 1.24 1.16 0 0 0 160.00 20.35 21.15 20.65 -0.85 1 1
November 21, 2025 0.40 0.69 0.63 0 1 0 165.00 24.70 26.00 26.10 0 0 0
November 21, 2025 0.02 0.49 0.39 0 0 0 170.00 29.75 30.90 30.80 0 0 0
December 19, 2025 40.55 41.40 41.15 0 87 0 100.00 0.44 0.89 0.75 0 63 0
December 19, 2025 31.15 31.90 31.60 0 11 0 110.00 0.94 1.20 1.20 0 10 0
December 19, 2025 22.15 23.05 22.75 0 18 0 120.00 2.07 2.34 2.33 0 124 0
December 19, 2025 18.00 18.75 18.40 0 0 0 125.00 2.92 3.25 3.25 0 0 0
December 19, 2025 14.40 14.95 14.55 0 19 0 130.00 4.05 4.35 4.45 0 310 0
December 19, 2025 10.90 11.45 11.10 0 0 0 135.00 5.60 6.00 6.00 0 1 0
December 19, 2025 7.90 8.50 8.10 0 52 0 140.00 7.65 8.05 8.10 0 129 0
December 19, 2025 5.40 6.05 5.70 0 0 0 145.00 9.95 10.55 10.65 0 0 0
December 19, 2025 3.50 4.00 3.80 0 90 0 150.00 12.90 13.65 13.85 0 60 0
December 19, 2025 2.13 2.53 2.40 0 0 0 155.00 16.65 17.20 17.50 0 0 0
December 19, 2025 1.16 1.57 1.42 0 63 0 160.00 20.50 21.55 21.70 0 29 0
December 19, 2025 0.23 0.56 0.49 0 82 0 170.00 29.55 31.05 30.95 0 10 0
December 19, 2025 0.02 0.49 0.19 0 43 0 180.00 39.65 40.75 40.90 0 5 0
March 20, 2026 40.80 41.90 41.50 0 14 0 100.00 0.95 1.36 1.15 0 63 0
March 20, 2026 31.70 32.65 32.30 0 42 0 110.00 1.80 2.13 2.01 0 48 0
March 20, 2026 23.10 24.10 23.60 0 61 0 120.00 3.05 3.45 3.50 0 65 0
March 20, 2026 15.65 16.50 16.10 0 2 0 130.00 5.30 5.90 5.90 0 31 0
March 20, 2026 9.55 10.25 9.90 0 70 0 140.00 8.95 9.90 9.65 0 71 0
March 20, 2026 5.05 5.60 5.45 0 32 0 150.00 14.35 15.25 15.25 0 4 0
March 20, 2026 2.28 2.77 2.67 0 63 0 160.00 21.55 22.65 22.50 0 1 0
March 20, 2026 0.87 1.22 1.17 0 11 0 170.00 29.75 31.40 31.45 0 51 0
March 20, 2026 0.20 0.60 0.55 0 0 0 180.00 39.35 40.65 40.95 0 0 0
June 19, 2026 40.85 42.40 41.95 0 0 0 100.00 1.50 1.84 1.89 0 3 0
June 19, 2026 24.05 25.05 24.90 0 0 0 120.00 3.90 4.50 4.50 0 0 0
June 19, 2026 16.95 17.75 17.65 0 0 0 130.00 6.55 7.20 7.40 0 0 0
June 19, 2026 10.80 11.80 11.70 0 15 0 140.00 10.10 11.10 11.35 0 0 0
June 19, 2026 6.25 7.25 7.20 0 0 0 150.00 15.55 16.50 16.75 0 0 0
June 19, 2026 3.25 3.95 4.10 0 0 0 160.00 22.30 23.25 23.65 0 0 0
June 19, 2026 0.61 1.04 1.09 0 0 0 180.00 39.45 40.85 41.20 0 0 0