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: December 3, 2023 at 9:21 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 15.57%
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: 11,204
Volume: 0
Open interest: 11,926
Volume: 0
December 8, 2023 (Weekly) 0 0 16.50 0 0 0 144.00 0 0 0.05 0 0 0
December 8, 2023 (Weekly) 0 0 14.50 0 0 0 146.00 0 0 0.05 0 5 0
December 8, 2023 (Weekly) 0 0 12.50 0 0 0 148.00 0 0 0.05 0 5 0
December 8, 2023 (Weekly) 0 0 10.50 0 0 0 150.00 0 0 0.06 0 8 0
December 8, 2023 (Weekly) 0 0 8.50 0 20 0 152.00 0 0 0.12 0 0 0
December 8, 2023 (Weekly) 0 0 6.50 0 34 0 154.00 0 0 0.21 0 36 0
December 8, 2023 (Weekly) 0 0 4.55 0 105 0 156.00 0 0 0.40 0 2 0
December 8, 2023 (Weekly) 0 0 2.73 0 83 0 158.00 0 0 0.81 0 31 0
December 8, 2023 (Weekly) 0 0 1.27 0 14 0 160.00 0 0 1.63 0 0 0
December 8, 2023 (Weekly) 0 0 0.48 0 1 0 162.00 0 0 3.05 0 0 0
December 8, 2023 (Weekly) 0 0 0.16 0 0 0 164.00 0 0 4.75 0 0 0
December 8, 2023 (Weekly) 0 0 0.07 0 0 0 166.00 0 0 6.70 0 0 0
December 8, 2023 (Weekly) 0 0 0 0 0 0 168.00 0 0 0 0 0 0
December 22, 2023 (Weekly) 0 0 16.45 0 0 0 144.00 0 0 0.13 0 0 0
December 22, 2023 (Weekly) 0 0 14.45 0 0 0 146.00 0 0 0.19 0 10 0
December 22, 2023 (Weekly) 0 0 12.45 0 0 0 148.00 0 0 0.27 0 3 0
December 22, 2023 (Weekly) 0 0 10.50 0 0 0 150.00 0 0 0.35 0 1 0
December 22, 2023 (Weekly) 0 0 8.60 0 0 0 152.00 0 0 0.49 0 13 0
December 22, 2023 (Weekly) 0 0 6.85 0 0 0 154.00 0 0 0.75 0 0 0
December 22, 2023 (Weekly) 0 0 5.15 0 31 0 156.00 0 0 1.14 0 1 0
December 22, 2023 (Weekly) 0 0 3.65 0 0 0 158.00 0 0 1.69 0 0 0
December 22, 2023 (Weekly) 0 0 2.40 0 20 0 160.00 0 0 2.48 0 0 0
December 22, 2023 (Weekly) 0 0 1.46 0 1,201 0 162.00 0 0 3.70 0 0 0
December 22, 2023 (Weekly) 0 0 0.81 0 0 0 164.00 0 0 5.10 0 0 0
December 22, 2023 (Weekly) 0 0 0.41 0 0 0 166.00 0 0 6.90 0 0 0
December 22, 2023 (Weekly) 0 0 0 0 0 0 168.00 0 0 0 0 0 0
December 29, 2023 (Weekly) 0 0 12.60 0 0 0 148.00 0 0 0.33 0 0 0
December 29, 2023 (Weekly) 0 0 10.60 0 0 0 150.00 0 0 0.47 0 0 0
December 29, 2023 (Weekly) 0 0 8.75 0 0 0 152.00 0 0 0.62 0 0 0
December 29, 2023 (Weekly) 0 0 7.05 0 10 0 154.00 0 0 0.92 0 0 0
December 29, 2023 (Weekly) 0 0 5.45 0 10 0 156.00 0 0 1.31 0 0 0
December 29, 2023 (Weekly) 0 0 3.95 0 8 0 158.00 0 0 1.88 0 0 0
December 29, 2023 (Weekly) 0 0 2.72 0 0 0 160.00 0 0 2.67 0 0 0
December 29, 2023 (Weekly) 0 0 1.75 0 0 0 162.00 0 0 3.95 0 0 0
December 29, 2023 (Weekly) 0 0 1.04 0 3 0 164.00 0 0 5.25 0 0 0
December 29, 2023 (Weekly) 0 0 0 0 0 0 166.00 0 0 0 0 0 0
December 29, 2023 (Weekly) 0 0 0 0 0 0 168.00 0 0 0 0 0 0
December 15, 2023 0 0 40.60 0 88 0 120.00 0 0 0.05 0 69 0
December 15, 2023 0 0 35.70 0 10 0 125.00 0 0 0.05 0 80 0
December 15, 2023 0 0 30.75 0 15 0 130.00 0 0 0.04 0 53 0
December 15, 2023 0 0 25.45 0 10 0 135.00 0 0 0.05 0 112 0
December 15, 2023 0 0 20.45 0 42 0 140.00 0 0 0.06 0 132 0
December 15, 2023 0 0 15.45 0 63 0 145.00 0 0 0.08 0 127 0
December 15, 2023 0 0 10.50 0 74 0 150.00 0 0 0.19 0 111 0
December 15, 2023 0 0 5.65 0 1,216 0 155.00 0 0 0.59 0 211 0
December 15, 2023 0 0 1.86 0 617 0 160.00 0 0 2.18 0 35 0
December 15, 2023 0 0 0.30 0 260 0 165.00 0 0 5.85 0 54 0
December 15, 2023 0 0 0.06 0 334 0 170.00 0 0 10.75 0 9 0
December 15, 2023 0 0 0.05 0 58 0 175.00 0 0 15.70 0 1 0
December 15, 2023 0 0 0.03 0 85 0 180.00 0 0 20.70 0 0 0
December 15, 2023 0 0 0.04 0 27 0 190.00 0 0 30.70 0 0 0
December 15, 2023 0 0 0.04 0 21 0 200.00 0 0 40.70 0 0 0
January 19, 2024 0 0 60.90 0 34 0 100.00 0 0 0.05 0 109 0
January 19, 2024 0 0 45.60 0 25 0 115.00 0 0 0.05 0 62 0
January 19, 2024 0 0 40.45 0 185 0 120.00 0 0 0.05 0 3,743 0
January 19, 2024 0 0 35.50 0 17 0 125.00 0 0 0.06 0 46 0
January 19, 2024 0 0 30.50 0 82 0 130.00 0 0 0.09 0 121 0
January 19, 2024 0 25.70 25.60 0 153 0 135.00 0 0 0.14 0 141 0
January 19, 2024 0 0 20.75 0 38 0 140.00 0 0 0.29 0 217 0
January 19, 2024 0 0 16.05 0 52 0 145.00 0 0 0.51 0 112 0
January 19, 2024 0 14.95 11.45 0 206 0 150.00 0 0 0.90 0 310 0
January 19, 2024 0 0 7.30 0 410 0 155.00 0 0 1.80 0 183 0
January 19, 2024 0 0 3.90 0 901 0 160.00 0 0 3.50 0 4,045 0
January 19, 2024 0 0 2.01 0 1,201 0 164.00 0 0 5.80 0 0 0
January 19, 2024 0 0 1.65 0 138 0 165.00 0 0 6.55 0 10 0
January 19, 2024 0 0 0.51 0 90 0 170.00 0 0 10.75 0 0 0
January 19, 2024 0 0 0.15 0 2 0 175.00 0 0 15.70 0 0 0
January 19, 2024 0 3.75 0.04 0 224 0 180.00 0 0 20.70 0 0 0
January 19, 2024 0 0 0.06 0 96 0 200.00 0 0 40.70 0 1 0
January 19, 2024 0 0 0.05 0 50 0 220.00 0 0 60.70 0 0 0
February 16, 2024 0 0 36.05 0 0 0 125.00 0 0 0.16 0 18 0
February 16, 2024 0 0 31.15 0 1 0 130.00 0 0 0.27 0 39 0
February 16, 2024 0 0 26.35 0 0 0 135.00 0 0 0.42 0 37 0
February 16, 2024 0 0 21.75 0 0 0 140.00 0 0 0.63 0 60 0
February 16, 2024 0 0 17.05 0 11 0 145.00 0 0 0.98 0 11 0
February 16, 2024 0 0 12.65 0 13 0 150.00 0 0 1.60 0 78 0
February 16, 2024 0 0 8.70 0 26 0 155.00 0 0 2.66 0 1 0
February 16, 2024 0 0 5.35 0 68 0 160.00 0 0 4.45 0 0 0
February 16, 2024 0 0 2.94 0 278 0 165.00 0 0 7.20 0 4 0
February 16, 2024 0 0 1.38 0 59 0 170.00 0 0 11.00 0 0 0
February 16, 2024 0 0 0.57 0 3 0 175.00 0 0 15.70 0 0 0
February 16, 2024 0 0 0.21 0 0 0 180.00 0 0 20.70 0 0 0
March 15, 2024 0 0 42.15 0 123 0 120.00 0 2.50 0.21 0 18 0
March 15, 2024 0 0 37.25 0 0 0 125.00 0 0 0.32 0 50 0
March 15, 2024 0 0 32.45 0 0 0 130.00 0 0 0.48 0 63 0
March 15, 2024 0 0 27.65 0 0 0 135.00 0 0 0.69 0 1 0
March 15, 2024 0 0 22.20 0 27 0 140.00 0 0 0.98 0 47 0
March 15, 2024 0 0 17.65 0 0 0 145.00 0 0 1.47 0 123 0
March 15, 2024 0.25 0 13.35 0 88 0 150.00 0.15 0 2.28 0 70 0
March 15, 2024 0 0 9.55 0 70 0 155.00 0 0 3.50 0 2 0
March 15, 2024 0 0 6.30 0 154 0 160.00 0 0 5.35 0 35 0
March 15, 2024 0 0 3.85 0 32 0 165.00 0 0 8.00 0 45 0
March 15, 2024 0 0 2.09 0 74 0 170.00 0 0 11.45 0 70 0
March 15, 2024 0 0 1.02 0 2 0 175.00 0 0 16.35 0 0 0
March 15, 2024 0 0 0.46 0 34 0 180.00 0 0 21.15 0 10 0
March 15, 2024 0 0 0.09 0 1 0 190.00 0 0 31.25 0 0 0
March 15, 2024 0 0 0.06 0 20 0 200.00 0 0 41.20 0 0 0
April 19, 2024 0 0 36.95 0 0 0 125.00 0 0 0.52 0 0 0
April 19, 2024 0 0 32.25 0 0 0 130.00 0 0 0.73 0 2 0
April 19, 2024 0 0 27.60 0 0 0 135.00 0 0 0.97 0 11 0
April 19, 2024 0 0 22.85 0 0 0 140.00 0 0 1.38 0 3 0
April 19, 2024 0 0 18.45 0 0 0 145.00 0 0 1.99 0 0 0
April 19, 2024 0 0 14.40 0 20 0 150.00 0 0 2.90 0 9 0
April 19, 2024 0 0 10.60 0 12 0 155.00 0 0 4.15 0 0 0
April 19, 2024 1.50 0 7.40 0 9 0 160.00 0 0 6.05 0 0 0
April 19, 2024 0 0 4.85 0 39 0 165.00 0 0 8.65 0 0 0
April 19, 2024 0 0 3.00 0 1 0 170.00 0 0 11.95 0 9 0
April 19, 2024 0 0 1.71 0 2 0 175.00 0 0 16.35 0 0 0
April 19, 2024 0 0 0.92 0 0 0 180.00 0 0 21.10 0 0 0
May 17, 2024 0 0 28.35 0 0 0 135.00 0 0 1.25 0 0 0
May 17, 2024 0 0 23.80 0 0 0 140.00 0 0 1.71 0 3 0
May 17, 2024 0 0 19.45 0 0 0 145.00 0 0 2.39 0 0 0
May 17, 2024 0 0 15.50 0 0 0 150.00 0 0 3.35 0 0 0
May 17, 2024 0 0 11.75 0 0 0 155.00 0 0 4.75 0 0 0
May 17, 2024 0 0 8.65 0 28 0 160.00 0 0 6.60 0 0 0
May 17, 2024 0 0 6.05 0 14 0 165.00 0 0 9.10 0 0 0
May 17, 2024 0 0 4.00 0 12 0 170.00 0 0 12.50 0 0 0
May 17, 2024 0 0 2.47 0 1 0 175.00 0 0 16.25 0 0 0
May 17, 2024 0 0 1.45 0 1 0 180.00 0 0 21.15 0 0 0
June 21, 2024 0 0 62.30 0 4 0 100.00 0 0 0.40 0 10 0
June 21, 2024 0 0 43.20 0 11 0 120.00 0 3.75 0.75 0 45 0
June 21, 2024 0 0 33.90 0 0 0 130.00 0 2.15 1.17 0 28 0
June 21, 2024 0 0 24.35 0 31 0 140.00 0 0 2.07 0 227 0
June 21, 2024 0 0 16.00 0 70 0 150.00 0 0 3.95 0 192 0
June 21, 2024 0 0 9.60 0 91 0 160.00 0 0 7.40 0 4 0
June 21, 2024 0.15 0 4.70 0 46 0 170.00 0 0 12.85 0 0 0
June 21, 2024 0 1.74 1.74 0 31 0 180.00 0 0 21.40 0 0 0
June 21, 2024 0 1.15 0.34 0 0 0 200.00 0 0 41.15 0 0 0
September 20, 2024 0 0 63.00 0 0 0 100.00 0 0 0.38 0 7 0
September 20, 2024 0 0 43.95 0 10 0 120.00 0 1.33 1.17 0 32 0
September 20, 2024 0 0 34.60 0 10 0 130.00 0 0 1.84 0 14 0
September 20, 2024 0 0 26.25 0 12 0 140.00 0 0 3.00 0 34 0
September 20, 2024 0 0 18.15 0 11 0 150.00 0 0 5.05 0 10 0
September 20, 2024 0 0 11.60 0 26 0 160.00 0 0 8.45 0 0 0
September 20, 2024 0 0 6.80 0 22 0 170.00 0 0 13.75 0 12 0
September 20, 2024 0 0 3.55 0 6 0 180.00 0 0 21.45 0 0 0
September 20, 2024 0 0 0.70 0 10 0 200.00 0 0 41.00 0 0 0
January 17, 2025 0 64.50 63.75 0 10 0 100.00 0 0 0.79 0 82 0
January 17, 2025 0 0 45.20 0 11 0 120.00 0 3.60 1.79 0 52 0
January 17, 2025 0 0 27.95 0 98 0 140.00 0 0 4.25 0 108 0
January 17, 2025 0 0 20.60 0 18 0 150.00 0 0 6.75 0 7 0
January 17, 2025 0 0 14.20 0 136 0 160.00 0 0 10.25 0 33 0
January 17, 2025 0 0 5.65 0 682 0 180.00 0 0 21.95 0 1 0
January 17, 2025 0 0 1.59 0 179 0 200.00 0 0 40.95 0 0 0
January 17, 2025 0 0 0.49 0 92 0 220.00 0 0 60.95 0 0 0