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: January 20, 2022 at 8:27 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 22.44%
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: 15,184
Volume: 0
Open interest: 12,961
Volume: 0
January 28, 2022 (Weekly) 0 0 11.00 0 0 0 144.00 0 0 0.39 0 3 0
January 28, 2022 (Weekly) 0 0 9.10 0 0 0 146.00 0 0 0.54 0 7 0
January 28, 2022 (Weekly) 0 0 7.25 0 6 0 148.00 0 0 0.72 0 13 0
January 28, 2022 (Weekly) 0 0 5.70 0 15 0 150.00 0 0 1.11 0 1,263 0
January 28, 2022 (Weekly) 0 0 4.05 0 8 0 152.00 0 0 1.53 0 14 0
January 28, 2022 (Weekly) 0 0 2.84 0 7 0 154.00 0 0 2.44 0 17 0
January 28, 2022 (Weekly) 0 0 1.86 0 43 0 156.00 0 0 3.50 0 0 0
January 28, 2022 (Weekly) 0 0 1.17 0 54 0 158.00 0 0 4.75 0 10 0
January 28, 2022 (Weekly) 0 0 0.72 0 67 0 160.00 0 0 6.35 0 0 0
January 28, 2022 (Weekly) 0 0 0.45 0 10 0 162.00 0 0 8.10 0 0 0
January 28, 2022 (Weekly) 0 0.40 0.33 0 3 0 164.00 0 0 10.05 0 0 0
February 4, 2022 (Weekly) 0 0 11.30 0 0 0 144.00 0 0 0.70 0 0 0
February 4, 2022 (Weekly) 0 0 9.45 0 0 0 146.00 0 0 0.87 0 10 0
February 4, 2022 (Weekly) 0 0 7.70 0 0 0 148.00 0 0 1.17 0 12 0
February 4, 2022 (Weekly) 0 0 6.10 0 0 0 150.00 0 0 1.60 0 1 0
February 4, 2022 (Weekly) 0 0 4.65 0 0 0 152.00 0 0 2.14 0 0 0
February 4, 2022 (Weekly) 0 0 3.40 0 2 0 154.00 0 0 2.91 0 5 0
February 4, 2022 (Weekly) 0 0 2.38 0 0 0 156.00 0 0 3.95 0 0 0
February 4, 2022 (Weekly) 0 0 1.63 0 0 0 158.00 0 0 5.25 0 0 0
February 4, 2022 (Weekly) 0 0 1.10 0 9 0 160.00 0 0 6.75 0 0 0
February 4, 2022 (Weekly) 0 0 0.74 0 3 0 162.00 0 0 8.45 0 0 0
February 4, 2022 (Weekly) 0 0 0.53 0 0 0 164.00 0 0 10.25 0 0 0
February 11, 2022 (Weekly) 0 0 11.55 0 0 0 144.00 0 0 0.94 0 0 0
February 11, 2022 (Weekly) 0 0 9.75 0 0 0 146.00 0 0 1.22 0 0 0
February 11, 2022 (Weekly) 0 0 8.15 0 0 0 148.00 0 0 1.58 0 0 0
February 11, 2022 (Weekly) 0 0 6.60 0 0 0 150.00 0 0 2.05 0 0 0
February 11, 2022 (Weekly) 0 0 5.20 0 0 0 152.00 0 0 2.69 0 0 0
February 11, 2022 (Weekly) 0 0 3.95 0 0 0 154.00 0 0 3.50 0 0 0
February 11, 2022 (Weekly) 0 0 2.98 0 0 0 156.00 0 0 4.45 0 0 0
February 11, 2022 (Weekly) 0 0 2.19 0 0 0 158.00 0 0 5.70 0 0 0
February 11, 2022 (Weekly) 0 0 1.56 0 7 0 160.00 0 0 7.15 0 1 0
February 11, 2022 (Weekly) 0 0 1.12 0 0 0 162.00 0 0 8.70 0 0 0
February 11, 2022 (Weekly) 0 0 0.79 0 0 0 164.00 0 0 10.45 0 0 0
January 21, 2022 0 0 85.30 0 0 0 70.00 0 0 0.27 0 48 0
January 21, 2022 0 0 83.10 0 0 0 72.00 0 0 0.27 0 7 0
January 21, 2022 0 0 81.10 0 0 0 74.00 0 0 0.27 0 15 0
January 21, 2022 0 0 79.10 0 0 0 76.00 0 0 0.27 0 0 0
January 21, 2022 0 0 77.10 0 0 0 78.00 0 0 0.27 0 0 0
January 21, 2022 0 0 75.10 0 0 0 80.00 0 0 0.27 0 10 0
January 21, 2022 0 0 73.10 0 0 0 82.00 0 0 0.27 0 0 0
January 21, 2022 0 0 71.10 0 0 0 84.00 0 0 0.27 0 21 0
January 21, 2022 0 0 69.25 0 0 0 86.00 0 0 0.27 0 12 0
January 21, 2022 0 0 67.25 0 0 0 88.00 0 0 0.27 0 21 0
January 21, 2022 0 0 65.10 0 0 0 90.00 0 0 0.27 0 20 0
January 21, 2022 0 0 63.35 0 0 0 92.00 0 0 0.27 0 20 0
January 21, 2022 0 0 61.10 0 0 0 94.00 0 0 0.27 0 10 0
January 21, 2022 0 0 59.10 0 0 0 96.00 0 0 0.27 0 0 0
January 21, 2022 0 0 57.10 0 0 0 98.00 0 0 0.27 0 10 0
January 21, 2022 0 56.00 55.10 0 6 0 100.00 0 0 0.27 0 76 0
January 21, 2022 0 0 50.10 0 0 0 105.00 0 0 0.27 0 341 0
January 21, 2022 0 0 45.10 0 52 0 110.00 0 0 0.27 0 66 0
January 21, 2022 0 0 40.10 0 1 0 115.00 0 0 0.25 0 64 0
January 21, 2022 0 0 35.10 0 7 0 120.00 0 0 0.25 0 123 0
January 21, 2022 0 0 29.60 0 1 0 125.00 0 0 0.09 0 243 0
January 21, 2022 0 0 24.60 0 0 0 130.00 0 0 0.06 0 427 0
January 21, 2022 0 0 19.70 0 5 0 135.00 0 0 0.05 0 1,192 0
January 21, 2022 0 25.90 14.65 0 10 0 140.00 0 0 0.03 0 383 0
January 21, 2022 0 0 9.70 0 68 0 145.00 0 0 0.10 0 116 0
January 21, 2022 0 7.50 4.80 0 79 0 150.00 0 0 0.24 0 200 0
January 21, 2022 0 0 0.81 0 2,139 0 155.00 0 0 1.41 0 2,209 0
January 21, 2022 0 0 0.12 0 570 0 160.00 0 0 5.90 0 730 0
January 21, 2022 0 0.75 0.08 0 104 0 165.00 0 0 10.85 0 27 0
January 21, 2022 0 0 0.07 0 975 0 170.00 0 0 15.85 0 10 0
January 21, 2022 0 0 0.06 0 27 0 175.00 0 0 20.85 0 0 0
January 21, 2022 0 0 0.06 0 35 0 180.00 0 0 25.85 0 0 0
January 21, 2022 0 0 0.06 0 3 0 185.00 0 0 30.85 0 0 0
January 21, 2022 0 0 0.06 0 0 0 190.00 0 0 35.90 0 0 0
January 21, 2022 0 0 0.24 0 0 0 195.00 0 0 40.90 0 0 0
January 21, 2022 0 0 0.24 0 0 0 200.00 0 0 45.90 0 0 0
January 21, 2022 0 0 0.24 0 0 0 205.00 0 0 50.90 0 0 0
February 18, 2022 0 0 40.15 0 0 0 115.00 0 0 0.13 0 27 0
February 18, 2022 0 0 35.35 0 0 0 120.00 0 0 0.19 0 18 0
February 18, 2022 0 0 29.90 0 0 0 125.00 0 0 0.28 0 26 0
February 18, 2022 0 0 24.95 0 20 0 130.00 0 0 0.37 0 13 0
February 18, 2022 0 0 20.10 0 40 0 135.00 0 1.25 0.50 0 90 0
February 18, 2022 0 0 15.50 0 41 0 140.00 0 0 0.65 0 138 0
February 18, 2022 0 0 10.95 0 44 0 145.00 0 0 1.10 0 68 0
February 18, 2022 0 0 6.95 0 27 0 150.00 0 0 2.32 0 111 0
February 18, 2022 0 7.50 4.00 0 100 0 155.00 0 0 4.30 0 99 0
February 18, 2022 0 0 1.93 0 117 0 160.00 0 0 7.45 0 45 0
February 18, 2022 0 1.65 0.95 0 85 0 165.00 0 0 11.60 0 84 0
February 18, 2022 0 0 0.47 0 90 0 170.00 0 0 16.20 0 32 0
February 18, 2022 0 0 0.29 0 47 0 175.00 0 0 20.95 0 31 0
February 18, 2022 0 0 0.17 0 1,162 0 180.00 0 0 25.90 0 22 0
February 18, 2022 0 0 0.12 0 0 0 185.00 0 0 30.85 0 0 0
February 18, 2022 0 0 0.10 0 1 0 190.00 0 0 35.85 0 20 0
February 18, 2022 0 0 0.36 0 1 0 195.00 0 0 40.85 0 10 0
February 18, 2022 0 0 0.42 0 0 0 200.00 0 0 45.95 0 0 0
February 18, 2022 0 0 0.44 0 0 0 205.00 0 0 50.85 0 0 0
March 18, 2022 0 0 45.50 0 0 0 110.00 0 1.00 0.27 0 121 0
March 18, 2022 0 0 40.50 0 0 0 115.00 0 0 0.35 0 9 0
March 18, 2022 0 0 35.60 0 0 0 120.00 0 0 0.47 0 20 0
March 18, 2022 0 0 30.65 0 127 0 125.00 0 0 0.64 0 0 0
March 18, 2022 0 0 25.25 0 17 0 130.00 0 0 0.80 0 31 0
March 18, 2022 0 0 20.55 0 0 0 135.00 0 1.85 1.22 0 127 0
March 18, 2022 0 0 16.10 0 51 0 140.00 0 0 1.70 0 68 0
March 18, 2022 0 0 11.95 0 12 0 145.00 0 0 2.58 0 22 0
March 18, 2022 0 0 8.40 0 16 0 150.00 0 0 4.10 0 46 0
March 18, 2022 0 0 5.35 0 43 0 155.00 0 0 6.30 0 39 0
March 18, 2022 0 0 3.25 0 68 0 160.00 0 0 9.25 0 208 0
March 18, 2022 0 6.10 1.90 0 1,543 0 165.00 0 0 12.95 0 150 0
March 18, 2022 0 0 1.08 0 2,309 0 170.00 0 0 17.20 0 10 0
March 18, 2022 0 0 0.68 0 698 0 175.00 0 0 21.90 0 0 0
March 18, 2022 0 0 0.48 0 34 0 180.00 0 0 26.60 0 50 0
March 18, 2022 0 0 0.31 0 16 0 185.00 0 0 31.60 0 0 0
March 18, 2022 0 0 0.21 0 0 0 190.00 0 0 36.40 0 0 0
March 18, 2022 0 0 0.39 0 0 0 195.00 0 0 41.50 0 0 0
March 18, 2022 0 0 0.38 0 0 0 200.00 0 0 46.40 0 0 0
March 18, 2022 0 0 0.37 0 5 0 205.00 0 0 51.45 0 0 0
April 14, 2022 0 0 40.35 0 0 0 115.00 0 0 0.48 0 14 0
April 14, 2022 0 0 35.05 0 0 0 120.00 0 0 0.60 0 0 0
April 14, 2022 0 0 30.80 0 0 0 125.00 0 0 0.77 0 5 0
April 14, 2022 0 0 25.35 0 4 0 130.00 0 0 1.03 0 11 0
April 14, 2022 0 0 20.95 0 0 0 135.00 0 0 1.45 0 97 0
April 14, 2022 0 0 16.55 0 0 0 140.00 0 0 2.21 0 26 0
April 14, 2022 0 0 12.55 0 12 0 145.00 0 0 3.40 0 24 0
April 14, 2022 0 0 9.20 0 39 0 150.00 0 7.50 5.00 0 26 0
April 14, 2022 0 0 6.35 0 9 0 155.00 0 0 7.15 0 16 0
April 14, 2022 0 0 4.15 0 26 0 160.00 0 0 10.10 0 11 0
April 14, 2022 0 0 2.63 0 33 0 165.00 0 0 13.55 0 2 0
April 14, 2022 0 2.05 1.61 0 35 0 170.00 0 0 17.55 0 10 0
April 14, 2022 0 0 1.03 0 83 0 175.00 0 0 22.00 0 0 0
April 14, 2022 0 0 0.88 0 1 0 180.00 0 0 26.70 0 0 0
April 14, 2022 0 0 0.68 0 20 0 185.00 0 0 31.60 0 0 0
April 14, 2022 0 0 0.56 0 0 0 190.00 0 0 36.55 0 0 0
April 14, 2022 0 0 0.50 0 0 0 195.00 0 0 41.50 0 10 0
April 14, 2022 0 0 0.47 0 22 0 200.00 0 0 46.45 0 0 0
April 14, 2022 0 0 0.46 0 0 0 205.00 0 0 51.40 0 0 0
May 20, 2022 0 0 35.35 0 0 0 120.00 0 0 0.92 0 0 0
May 20, 2022 0 0 30.60 0 9 0 125.00 0 0 1.39 0 2 0
May 20, 2022 0 0 26.00 0 0 0 130.00 0 0 1.65 0 43 0
May 20, 2022 0 0 21.85 0 0 0 135.00 0 0 2.29 0 28 0
May 20, 2022 0 0 17.60 0 1 0 140.00 0 4.20 3.35 0 6 0
May 20, 2022 0 0 13.80 0 1 0 145.00 0 0 4.60 0 4 0
May 20, 2022 0 0 10.55 0 21 0 150.00 0 0 6.30 0 17 0
May 20, 2022 0 0 7.80 0 20 0 155.00 0 0 8.50 0 1 0
May 20, 2022 0 0 5.50 0 44 0 160.00 0 0 11.15 0 0 0
May 20, 2022 0 0 4.00 0 1 0 165.00 0 0 14.60 0 0 0
May 20, 2022 0 0 2.55 0 10 0 170.00 0 0 18.35 0 0 0
May 20, 2022 0 0 1.69 0 10 0 175.00 0 0 22.55 0 0 0
May 20, 2022 0 0 1.17 0 64 0 180.00 0 0 27.20 0 0 0
May 20, 2022 0 0 0.84 0 0 0 185.00 0 0 31.80 0 0 0
May 20, 2022 0 0 0.64 0 0 0 190.00 0 0 36.75 0 0 0
May 20, 2022 0 0 0.51 0 0 0 195.00 0 0 41.65 0 0 0
May 20, 2022 0 0 0.37 0 0 0 200.00 0 0 46.65 0 0 0
June 17, 2022 0 0 45.10 0 0 0 110.00 0 0 0.84 0 29 0
June 17, 2022 0 0 36.00 0 3 0 120.00 0 0 1.05 0 43 0
June 17, 2022 0 0 31.30 0 20 0 125.00 0 0 1.50 0 0 0
June 17, 2022 0 0 26.20 0 20 0 130.00 0 2.50 2.01 0 9 0
June 17, 2022 0 0 22.00 0 12 0 135.00 0 0 2.84 0 4 0
June 17, 2022 0 0 18.00 0 31 0 140.00 0 0 4.00 0 15 0
June 17, 2022 0 0 14.40 0 1 0 145.00 0 0 5.35 0 21 0
June 17, 2022 0 0 11.20 0 6 0 150.00 0 0 7.10 0 12 0
June 17, 2022 0 0 8.45 0 0 0 155.00 0 0 9.40 0 3 0
June 17, 2022 0 0 6.20 0 32 0 160.00 0 0 12.30 0 28 0
June 17, 2022 0 0 4.45 0 3 0 165.00 0 0 15.65 0 0 0
June 17, 2022 0 0 3.25 0 25 0 170.00 0 0 19.25 0 2 0
June 17, 2022 0 0 2.12 0 1 0 175.00 0 0 23.30 0 0 0
June 17, 2022 0 0 1.48 0 82 0 180.00 0 0 27.70 0 12 0
June 17, 2022 0 0 1.32 0 0 0 185.00 0 0 32.35 0 0 0
June 17, 2022 0 0 0.81 0 1 0 190.00 0 0 37.20 0 23 0
June 17, 2022 0 0 0.63 0 0 0 195.00 0 0 42.05 0 0 0
June 17, 2022 0 0 0.30 0 2 0 200.00 0 0 46.90 0 0 0
July 15, 2022 0 0 35.80 0 0 0 120.00 0 0 1.41 0 0 0
July 15, 2022 0 0 31.10 0 0 0 125.00 0 0 1.84 0 0 0
July 15, 2022 0 0 26.75 0 0 0 130.00 0 0 2.67 0 0 0
July 15, 2022 0 0 22.80 0 0 0 135.00 0 0 3.45 0 0 0
July 15, 2022 0 0 18.80 0 0 0 140.00 0 0 4.60 0 0 0
July 15, 2022 0 0 15.25 0 0 0 145.00 0 0 6.10 0 0 0
July 15, 2022 0 0 11.85 0 0 0 150.00 0 0 8.00 0 2 0
July 15, 2022 0 0 9.15 0 0 0 155.00 0 0 10.25 0 0 0
July 15, 2022 0 0 6.85 0 0 0 160.00 0 0 13.05 0 0 0
July 15, 2022 0 0 5.20 0 0 0 165.00 0 0 16.25 0 0 0
July 15, 2022 0 0 3.80 0 0 0 170.00 0 0 19.95 0 0 0
July 15, 2022 0 0 2.59 0 0 0 175.00 0 0 23.85 0 0 0
July 15, 2022 0 0 1.85 0 0 0 180.00 0 0 28.15 0 0 0
July 15, 2022 0 0 1.36 0 0 0 185.00 0 0 32.65 0 0 0
September 16, 2022 0 0 36.15 0 0 0 120.00 0 4.75 2.00 0 1 0
September 16, 2022 0 0 27.40 0 47 0 130.00 0 0 3.60 0 20 0
September 16, 2022 0 22.35 19.75 0 35 0 140.00 0 0 5.90 0 24 0
September 16, 2022 0 0 13.30 0 16 0 150.00 0 0 9.50 0 15 0
September 16, 2022 0 0 8.35 0 5 0 160.00 0 0 14.70 0 10 0
September 16, 2022 0 0 5.15 0 48 0 170.00 0 0 21.10 0 12 0
September 16, 2022 0 0 2.79 0 1 0 180.00 0 0 29.05 0 0 0
September 16, 2022 0 0 1.62 0 0 0 190.00 0 0 37.85 0 10 0
September 16, 2022 0 0 1.03 0 1 0 200.00 0 0 47.35 0 40 0
December 16, 2022 0 0 37.05 0 0 0 120.00 0 0 2.94 0 0 0
December 16, 2022 0 0 28.70 0 65 0 130.00 0 0 4.85 0 47 0
December 16, 2022 0 0 21.40 0 0 0 140.00 0 0 7.75 0 0 0
December 16, 2022 0 0 15.25 0 1 0 150.00 0 0 11.65 0 0 0
December 16, 2022 0 0 10.30 0 1 0 160.00 0 0 16.85 0 3 0
December 16, 2022 0 0 7.00 0 3 0 170.00 0 0 22.95 0 3 0
December 16, 2022 0 4.25 4.20 0 1 0 180.00 0 0 30.80 0 0 0
December 16, 2022 0 0 2.99 0 0 0 190.00 0 0 39.20 0 0 0
December 16, 2022 0 0 2.06 0 0 0 200.00 0 0 48.20 0 2 0
January 20, 2023 0 0 56.40 0 0 0 100.00 0 0 1.89 0 3 0
January 20, 2023 0 0 41.75 0 180 0 115.00 0 0 2.92 0 117 0
January 20, 2023 0 0 37.15 0 46 0 120.00 0 0 3.55 0 21 0
January 20, 2023 0 0 33.40 0 6 0 125.00 3.00 0 4.30 0 15 0
January 20, 2023 0 0 28.75 0 51 0 130.00 0 0 5.25 0 76 0
January 20, 2023 0 0 25.05 0 97 0 135.00 0 0 6.45 0 28 0
January 20, 2023 0 0 21.45 0 52 0 140.00 0 0 8.05 0 44 0
January 20, 2023 0 0 18.80 0 8 0 145.00 0 0 9.85 0 20 0
January 20, 2023 0 0 15.85 0 73 0 150.00 0 0 11.95 0 18 0
January 20, 2023 0 0 13.30 0 8 0 155.00 0 0 14.40 0 7 0
January 20, 2023 0 0 10.55 0 1,610 0 160.00 0 0 16.65 0 1,532 0
January 20, 2023 0 0 4.60 0 678 0 180.00 0 0 30.90 0 513 0
January 20, 2023 0 0 2.46 0 10 0 200.00 0 0 48.35 0 29 0
January 19, 2024 0 0 58.95 0 4 0 100.00 0 4.25 4.00 0 25 0
January 19, 2024 0 0 46.45 0 1 0 115.00 0 0 6.30 0 20 0
January 19, 2024 0 0 40.80 0 138 0 120.00 0 0 7.35 0 141 0
January 19, 2024 0 0 38.95 0 17 0 125.00 0 0 8.65 0 8 0
January 19, 2024 0 47.00 33.10 0 65 0 130.00 0 0 10.15 0 24 0
January 19, 2024 0 30.00 29.45 0 70 0 135.00 0 0 11.75 0 7 0
January 19, 2024 0 38.00 26.95 0 11 0 140.00 0 0 13.65 0 4 0
January 19, 2024 0 0 23.95 0 27 0 145.00 0 0 15.70 0 1 0
January 19, 2024 0 30.00 20.60 0 54 0 150.00 0 0 18.00 0 9 0
January 19, 2024 0 0 18.90 0 2 0 155.00 0 0 20.50 0 7 0
January 19, 2024 0 0 16.65 0 2 0 160.00 0 0 23.25 0 10 0
January 19, 2024 7.50 0 9.60 0 9 0 180.00 0 0 36.25 0 2 0
January 19, 2024 0 0 5.55 0 7 0 200.00 0 0 50.55 0 45 0