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: November 5, 2025 at 12:51 p.m.   (Real-time)

  • Last price: 135.560
  • Net change: 0.620
  • Bid price: 135.540
  • Ask price: 135.590
  • 30-day historical volatility: 16.71%
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: 14,203
Volume: 191
Open interest: 6,117
Volume: 21
November 7, 2025 (Weekly) 15.50 15.75 15.20 0 0 0 120.00 0 0.09 0.10 0 0 0
November 7, 2025 (Weekly) 13.50 13.75 13.15 0 0 0 122.00 0 0.09 0.10 0 4 0
November 7, 2025 (Weekly) 11.50 11.75 11.15 0 0 0 124.00 0 0.09 0.10 0 15 0
November 7, 2025 (Weekly) 9.50 9.75 9.15 0 0 0 126.00 0 0.09 0.10 0 13 0
November 7, 2025 (Weekly) 7.50 7.75 7.15 0 0 0 128.00 0 0.09 0.12 0 50 0
November 7, 2025 (Weekly) 5.45 5.75 5.25 0 11 0 130.00 0 0.10 0.13 0 50 0
November 7, 2025 (Weekly) 3.55 3.85 3.35 0 11 58 132.00 0.02 0.16 0.29 0 51 0
November 7, 2025 (Weekly) 1.82 2.05 2.20 0.49 64 6 134.00 0.26 0.37 0.37 -0.36 37 1
November 7, 2025 (Weekly) 0.57 0.79 0.75 0.08 77 3 136.00 0.96 1.12 1.67 0 30 0
November 7, 2025 (Weekly) 0.09 0.20 0.19 0 51 0 138.00 2.40 2.69 3.30 0 20 0
November 7, 2025 (Weekly) 0.01 0.11 0.11 0 1,510 0 140.00 4.30 4.60 5.20 0 0 0
November 7, 2025 (Weekly) 0 0.09 0.10 0 5 0 142.00 6.30 6.55 7.20 0 0 0
November 7, 2025 (Weekly) 0 0.09 0.10 0 0 0 144.00 8.30 8.55 9.20 0 0 0
November 7, 2025 (Weekly) 0 0.44 0.49 0 0 0 146.00 10.25 10.60 11.75 0 0 0
November 7, 2025 (Weekly) 0 0.44 0.49 0 0 0 148.00 12.25 12.60 13.75 0 0 0
November 7, 2025 (Weekly) 0 0.44 0.49 0 0 0 150.00 14.25 14.55 15.75 0 0 0
November 7, 2025 (Weekly) 0 0.48 0.49 0 0 0 152.00 16.25 16.60 17.75 0 0 0
November 14, 2025 (Weekly) 13.50 13.80 13.25 0 0 0 122.00 0 0.42 0.46 0 0 0
November 14, 2025 (Weekly) 11.60 11.85 11.30 0 0 0 124.00 0.01 0.09 0.12 0 35 0
November 14, 2025 (Weekly) 9.65 9.85 9.30 0 10 0 126.00 0.02 0.14 0.20 0 20 0
November 14, 2025 (Weekly) 7.60 7.95 7.40 0 0 0 128.00 0.09 0.17 0.24 0 24 0
November 14, 2025 (Weekly) 5.75 6.00 5.55 0 0 0 130.00 0.16 0.29 0.39 0 36 0
November 14, 2025 (Weekly) 4.05 4.25 3.85 0 6 0 132.00 0.40 0.57 0.42 -0.33 10 10
November 14, 2025 (Weekly) 2.54 2.69 2.38 0 23 0 134.00 0.84 1.02 1.32 0 8 0
November 14, 2025 (Weekly) 1.32 1.52 1.28 0 69 0 136.00 1.63 1.77 2.25 0 8 0
November 14, 2025 (Weekly) 0.57 0.73 0.62 0 21 0 138.00 2.86 3.05 3.60 0 10 0
November 14, 2025 (Weekly) 0.18 0.31 0.27 0 21 0 140.00 4.45 4.75 5.40 0 0 0
November 14, 2025 (Weekly) 0.03 0.12 0.13 0 1,405 0 142.00 6.25 6.65 7.25 0 0 0
November 14, 2025 (Weekly) 0.01 0.12 0.12 0 0 0 144.00 8.30 8.55 9.20 0 0 0
November 14, 2025 (Weekly) 0 0.40 0.44 0 0 0 146.00 9.85 10.75 12.15 0 0 0
November 14, 2025 (Weekly) 0 0.40 0.44 0 0 0 148.00 11.85 12.55 14.05 0 0 0
November 14, 2025 (Weekly) 0 0.40 0.44 0 0 0 150.00 13.85 14.55 16.15 0 0 0
November 14, 2025 (Weekly) 0 0.40 0.44 0 0 0 152.00 15.85 16.55 18.15 0 0 0
November 28, 2025 (Weekly) 13.75 14.10 13.55 0 0 0 122.00 0 0.49 0.28 0 1 0
November 28, 2025 (Weekly) 11.95 12.15 11.65 0 0 0 124.00 0.17 0.28 0.34 0 19 0
November 28, 2025 (Weekly) 9.95 10.25 9.75 0 0 0 126.00 0.29 0.38 0.47 0 28 0
November 28, 2025 (Weekly) 8.20 8.45 7.95 0 5 0 128.00 0.48 0.56 0.69 0 5 0
November 28, 2025 (Weekly) 6.50 6.70 6.30 0 5 0 130.00 0.74 0.85 1.02 0 22 0
November 28, 2025 (Weekly) 4.90 5.10 4.75 0 11 0 132.00 1.15 1.32 1.50 0 4 0
November 28, 2025 (Weekly) 3.50 3.70 3.40 0 871 0 134.00 1.73 1.85 2.18 0 12 0
November 28, 2025 (Weekly) 2.34 2.50 2.75 0.48 20 2 136.00 2.55 2.67 3.10 0 0 0
November 28, 2025 (Weekly) 1.43 1.61 1.65 0.22 4 2 138.00 3.60 3.80 4.30 0 10 0
November 28, 2025 (Weekly) 0.80 0.93 0.84 0 11 0 140.00 4.95 5.20 5.75 0 0 0
November 28, 2025 (Weekly) 0.41 0.52 0.48 0 10 0 142.00 6.55 6.80 7.45 0 2 0
November 28, 2025 (Weekly) 0.20 0.31 0.28 0 0 0 144.00 8.30 8.70 9.30 0 0 0
November 28, 2025 (Weekly) 0 0.44 0.49 0 0 0 146.00 9.85 10.65 12.40 0 0 0
November 28, 2025 (Weekly) 0 0.29 0.49 0 0 0 148.00 11.45 13.00 14.45 0 0 0
November 28, 2025 (Weekly) 0 0.44 0.49 0 0 0 150.00 13.45 15.00 16.35 0 0 0
November 28, 2025 (Weekly) 0 0.44 0.49 0 0 0 152.00 15.45 16.95 18.35 0 0 0
December 5, 2025 (Weekly) 13.55 15.15 14.05 0 0 0 122.00 0 0.44 0.69 0 0 0
December 5, 2025 (Weekly) 11.65 13.25 12.55 0 0 0 124.00 0.11 0.54 0.79 0 0 0
December 5, 2025 (Weekly) 10.15 11.60 11.90 0 0 0 126.00 0.31 0.74 0.89 0 2 0
December 5, 2025 (Weekly) 7.55 9.75 10.05 0 0 0 128.00 0.52 0.94 1.29 0 2 0
December 5, 2025 (Weekly) 5.95 7.70 6.90 0 0 0 130.00 0.81 1.29 1.69 0 50 0
December 5, 2025 (Weekly) 3.95 6.70 5.40 0 0 0 132.00 1.07 1.98 2.19 0 6 0
December 5, 2025 (Weekly) 3.90 4.40 3.95 0 0 0 134.00 1.91 2.28 2.99 0 0 0
December 5, 2025 (Weekly) 2.51 3.30 2.90 0.10 51 5 136.00 2.75 3.30 3.85 0 0 0
December 5, 2025 (Weekly) 1.59 2.27 2.03 0 7 0 138.00 3.85 4.15 4.85 0 0 0
December 5, 2025 (Weekly) 0.49 1.40 1.27 0 52 0 140.00 4.90 5.45 6.90 0 0 0
December 5, 2025 (Weekly) 0.57 0.87 0.75 -0.04 51 2 142.00 6.05 7.15 8.70 0 0 0
December 5, 2025 (Weekly) 0.29 0.65 0.59 0 0 0 144.00 5.80 9.30 9.65 0 0 0
December 5, 2025 (Weekly) 0.12 0.46 0.49 0 0 0 146.00 9.85 10.65 12.05 0 0 0
December 5, 2025 (Weekly) 0 0.44 0.49 0 0 0 148.00 11.45 13.05 13.85 0 0 0
December 5, 2025 (Weekly) 0 0.35 0.49 0 0 0 150.00 13.45 15.05 16.45 0 0 0
December 5, 2025 (Weekly) 0 0.30 0.49 0 0 0 152.00 15.45 17.05 18.45 0 0 0
December 12, 2025 (Weekly) 13.95 14.30 13.75 0 0 0 122.00 0.33 0.48 0.70 0 2 0
December 12, 2025 (Weekly) 12.05 12.40 11.85 0 0 0 124.00 0.47 0.64 0.86 0 1 0
December 12, 2025 (Weekly) 10.25 10.60 10.10 0 0 0 126.00 0.68 1.01 1.10 0 0 0
December 12, 2025 (Weekly) 8.45 8.85 8.35 0 0 0 128.00 0.97 1.27 1.43 0 0 0
December 12, 2025 (Weekly) 6.95 7.15 6.75 0 0 0 130.00 1.37 1.65 1.87 0 0 0
December 12, 2025 (Weekly) 5.45 5.65 5.25 0 0 0 132.00 1.91 2.27 2.50 0 0 0
December 12, 2025 (Weekly) 4.10 4.30 3.95 0 1 0 134.00 2.60 2.98 3.35 0 0 0
December 12, 2025 (Weekly) 2.81 3.15 2.87 0 9 0 136.00 3.60 3.80 4.20 0 0 0
December 12, 2025 (Weekly) 1.91 2.22 2.04 0 0 0 138.00 4.60 4.95 5.35 0 0 0
December 12, 2025 (Weekly) 1.25 1.47 1.29 0 1 0 140.00 6.05 6.30 6.75 0 0 0
December 12, 2025 (Weekly) 0.79 0.95 0.75 0 0 0 142.00 7.55 7.85 8.90 0 0 0
December 12, 2025 (Weekly) 0.42 0.59 0.50 0 0 0 144.00 9.25 9.60 10.90 0 0 0
December 12, 2025 (Weekly) 0.26 0.39 0.34 0 0 0 146.00 10.45 11.45 13.15 0 0 0
December 12, 2025 (Weekly) 0 0.44 0.49 0 0 0 148.00 12.15 13.65 15.05 0 0 0
December 12, 2025 (Weekly) 0 0.44 0.49 0 0 0 150.00 14.05 15.65 17.05 0 0 0
December 12, 2025 (Weekly) 0 0.44 0.49 0 0 0 152.00 15.95 17.50 18.95 0 0 0
November 21, 2025 30.60 30.85 30.25 0 0 0 105.00 0 0.09 0.10 0 64 0
November 21, 2025 25.60 25.85 25.30 0 31 0 110.00 0 0.09 0.10 0 45 0
November 21, 2025 20.65 20.90 20.30 0 10 0 115.00 0 0.09 0.10 0 977 0
November 21, 2025 15.70 15.95 15.35 0 48 0 120.00 0.02 0.11 0.14 0 107 0
November 21, 2025 13.70 13.95 13.40 0 0 0 122.00 0.02 0.32 0.49 0 0 0
November 21, 2025 11.80 12.00 11.45 0 0 0 124.00 0.02 0.48 0.26 0 50 0
November 21, 2025 10.75 11.05 10.50 0 257 0 125.00 0.11 0.22 0.28 0 508 0
November 21, 2025 9.75 10.10 9.55 0 2 0 126.00 0.11 0.25 0.35 0 3 0
November 21, 2025 7.90 8.15 7.70 0 0 0 128.00 0.22 0.36 0.28 -0.21 1 8
November 21, 2025 6.15 6.40 5.90 0 86 0 130.00 0.44 0.54 0.72 0 183 0
November 21, 2025 4.50 4.75 4.30 0 6 0 132.00 0.75 1.05 1.30 0 24 0
November 21, 2025 3.05 3.25 2.98 0 1,007 0 134.00 1.28 1.59 1.93 0 14 0
November 21, 2025 2.39 2.62 2.35 0 234 0 135.00 1.69 1.83 2.23 0 101 0
November 21, 2025 1.83 2.06 2.05 0.16 20 1 136.00 2.10 2.29 2.76 0 0 0
November 21, 2025 0.96 1.21 1.15 -0.01 21 9 138.00 3.20 3.55 4.00 0 0 0
November 21, 2025 0.50 0.64 0.60 0.04 1,865 5 140.00 4.70 4.95 5.55 0 34 0
November 21, 2025 0.18 0.44 0.48 0 301 0 142.00 6.05 6.70 7.60 0 0 0
November 21, 2025 0.02 0.39 0.49 0 0 0 144.00 8.15 8.80 10.00 0 0 0
November 21, 2025 0.02 0.17 0.16 0 1,568 0 145.00 9.30 9.55 10.20 0 114 0
November 21, 2025 0.02 0.29 0.43 0 0 0 146.00 9.85 10.90 12.10 0 0 0
November 21, 2025 0 0.36 0.41 0 0 0 148.00 11.85 12.55 14.00 0 0 0
November 21, 2025 0 0.11 0.11 0 134 0 150.00 14.30 14.55 15.20 0 0 0
November 21, 2025 0 0.36 0.40 0 0 0 152.00 15.85 16.55 18.00 0 0 0
November 21, 2025 0 0.09 0.10 0 27 0 155.00 19.30 19.55 20.20 0 0 0
November 21, 2025 0 0.09 0.08 0 48 0 160.00 24.30 24.55 25.20 0 0 0
November 21, 2025 0 0.09 0.10 0 5 0 165.00 29.30 29.55 30.20 0 0 0
November 21, 2025 0 0.09 0.10 0 0 0 170.00 33.85 34.55 35.90 0 0 0
December 19, 2025 35.70 36.00 35.40 0 40 0 100.00 0.02 0.09 0.10 0 134 0
December 19, 2025 30.65 31.00 30.50 0 0 0 105.00 0.02 0.12 0.13 0 38 0
December 19, 2025 25.75 26.05 25.45 0 30 0 110.00 0.02 0.18 0.20 0 82 0
December 19, 2025 20.80 21.15 20.55 0 0 0 115.00 0.06 0.31 0.34 0 67 0
December 19, 2025 15.95 16.30 15.75 0 60 0 120.00 0.34 0.50 0.55 0 256 0
December 19, 2025 11.35 11.55 11.10 0 24 0 125.00 0.81 0.95 1.06 0 98 0
December 19, 2025 7.10 7.35 6.95 0 38 0 130.00 1.70 1.86 2.07 0 333 0
December 19, 2025 3.75 3.90 3.65 0 198 0 135.00 3.45 3.60 3.95 0 51 0
December 19, 2025 1.46 1.64 1.65 0.16 411 10 140.00 6.30 6.50 7.00 0 162 0
December 19, 2025 0.45 0.54 0.50 0 117 20 145.00 10.25 10.50 11.15 0 27 0
December 19, 2025 0.04 0.22 0.21 0 134 0 150.00 14.90 15.20 15.90 0 86 0
December 19, 2025 0 0.11 0.12 0 3 0 155.00 19.80 20.15 20.75 0 5 0
December 19, 2025 0 0.10 0.11 0 71 0 160.00 24.75 25.10 25.70 0 5 0
December 19, 2025 0 0.10 0.11 0 15 0 165.00 29.75 30.10 30.70 0 0 0
December 19, 2025 0 0.09 0.10 0 52 0 170.00 34.15 35.20 36.35 0 0 0
December 19, 2025 0 0.09 0.10 0 22 0 180.00 44.15 45.20 46.35 0 5 0
January 16, 2026 30.70 31.05 30.50 0 0 0 105.00 0.02 0.21 0.25 0 29 0
January 16, 2026 25.75 26.15 25.65 0 10 0 110.00 0.14 0.38 0.43 0 74 0
January 16, 2026 20.90 21.35 20.75 0 2 0 115.00 0.39 0.54 0.59 0 82 0
January 16, 2026 16.20 16.55 16.10 0 3 0 120.00 0.78 0.87 0.98 0 37 0
January 16, 2026 11.85 12.10 11.65 0 60 0 125.00 1.38 1.54 1.69 0 81 0
January 16, 2026 7.90 8.10 7.75 0 171 0 130.00 2.47 2.59 2.45 -0.40 151 1
January 16, 2026 4.65 4.85 4.55 0 24 0 135.00 4.20 4.40 4.75 0 24 0
January 16, 2026 2.33 2.49 2.35 0.03 167 31 140.00 6.95 7.20 7.60 0 64 0
January 16, 2026 1.00 1.12 1.01 0 100 0 145.00 10.65 10.95 11.50 0 0 0
January 16, 2026 0.35 0.47 0.38 -0.02 39 5 150.00 14.90 15.45 16.05 0 0 0
January 16, 2026 0.03 0.21 0.21 0 30 0 155.00 19.75 20.20 20.80 0 5 0
January 16, 2026 0.01 0.10 0.10 0 22 0 160.00 24.70 25.15 25.75 0 0 0
January 16, 2026 0 0.32 0.33 0 0 0 165.00 29.25 30.20 31.45 0 0 0
February 20, 2026 30.85 31.20 30.70 0 0 0 105.00 0.21 0.48 0.53 0 0 0
February 20, 2026 26.05 26.40 25.85 0 0 0 110.00 0.46 0.62 0.67 0 21 0
February 20, 2026 21.40 21.70 21.20 0 0 0 115.00 0.80 0.93 1.04 0 0 0
February 20, 2026 16.90 17.25 16.80 0 0 0 120.00 1.33 1.46 1.61 0 12 0
February 20, 2026 12.90 13.15 12.70 0 2 0 125.00 2.13 2.34 2.55 0 4 0
February 20, 2026 9.20 9.40 9.05 0 54 0 130.00 3.40 3.65 3.90 0 7 0
February 20, 2026 6.10 6.25 5.95 0 87 0 135.00 5.30 5.50 5.85 0 12 0
February 20, 2026 3.65 3.85 3.65 0 19 0 140.00 7.85 8.15 8.60 0 30 0
February 20, 2026 1.94 2.14 2.02 0 45 0 145.00 11.30 11.60 12.10 0 0 0
February 20, 2026 1.05 1.10 1.02 0 74 0 150.00 15.25 15.80 16.45 0 0 0
February 20, 2026 0.44 0.58 0.53 0 25 0 155.00 19.80 20.45 21.05 0 0 0
February 20, 2026 0.11 0.50 0.30 -0.19 0 13 160.00 24.30 25.35 26.60 0 0 0
February 20, 2026 0.02 0.47 0.45 0 0 0 165.00 29.20 30.30 31.55 0 0 0
March 20, 2026 35.75 36.20 35.65 0 12 0 100.00 0.31 0.48 0.50 -0.03 68 1
March 20, 2026 30.90 31.40 30.80 0 0 0 105.00 0.45 0.67 0.74 0 6 0
March 20, 2026 26.20 26.65 26.10 0 52 0 110.00 0.73 0.95 1.06 0 85 0
March 20, 2026 21.75 22.00 21.55 0 0 0 115.00 1.21 1.36 1.51 0 43 0
March 20, 2026 17.30 17.65 17.25 0 77 0 120.00 1.88 2.05 2.25 0 72 0
March 20, 2026 13.35 13.65 13.25 0 1 0 125.00 2.87 3.10 3.30 0 52 0
March 20, 2026 9.75 10.00 9.65 0 25 0 130.00 4.30 4.55 4.75 0 71 0
March 20, 2026 6.65 6.90 6.60 0 18 0 135.00 6.15 6.50 6.80 0 30 0
March 20, 2026 4.20 4.50 4.25 0 95 0 140.00 8.85 9.20 9.55 0 76 0
March 20, 2026 2.44 2.65 2.65 0.09 21 10 145.00 12.15 12.45 12.95 0 10 0
March 20, 2026 1.37 1.53 1.44 0 82 0 150.00 16.00 16.35 17.00 0 4 0
March 20, 2026 0.71 0.83 0.83 0 9 0 155.00 20.15 20.85 21.45 0 0 0
March 20, 2026 0.27 0.46 0.48 0 65 0 160.00 24.70 25.50 26.10 0 0 0
March 20, 2026 0.11 0.50 0.49 0 0 0 165.00 29.25 30.45 31.70 0 0 0
March 20, 2026 0.02 0.17 0.16 0 23 0 170.00 34.20 35.35 36.45 0 0 0
March 20, 2026 0 0.10 0.11 0 0 0 180.00 44.20 45.30 46.40 0 0 0
April 17, 2026 26.30 26.85 26.30 0 8 0 110.00 0.93 1.15 1.24 0 0 0
April 17, 2026 21.90 22.35 21.85 0 0 0 115.00 1.50 1.64 1.76 0 2 0
April 17, 2026 17.65 18.05 17.60 0 9 0 120.00 2.23 2.44 2.58 0 3 0
April 17, 2026 13.75 14.10 13.75 0.10 4 2 125.00 3.25 3.55 3.75 0 3 0
April 17, 2026 10.25 10.55 10.20 0 2 0 130.00 4.75 5.05 5.35 0 4 0
April 17, 2026 7.25 7.50 7.25 0 8 0 135.00 6.75 7.10 7.40 0 1 0
April 17, 2026 4.75 5.10 4.85 0 7 0 140.00 9.30 9.70 10.05 0 30 0
April 17, 2026 3.05 3.25 3.15 0 2 0 145.00 12.50 12.90 13.35 0 0 0
April 17, 2026 1.77 1.99 1.90 0 1 0 150.00 16.25 16.70 17.20 0 0 0
April 17, 2026 1.01 1.16 1.10 0 0 0 155.00 20.35 20.95 21.70 0 0 0
April 17, 2026 0.54 0.76 0.70 0 0 0 160.00 24.90 25.80 26.90 0 0 0
April 17, 2026 0.21 0.59 0.59 0 0 0 165.00 29.40 30.60 31.80 0 0 0
June 19, 2026 35.90 36.65 36.00 0 98 0 100.00 0.72 1.00 1.05 0 121 0
June 19, 2026 26.90 27.40 26.95 0 29 0 110.00 1.60 1.83 1.93 0 34 0
June 19, 2026 18.65 19.00 18.60 0 80 0 120.00 3.15 3.50 3.70 0 144 0
June 19, 2026 14.90 15.25 14.85 0 32 0 125.00 4.40 4.75 5.00 0 32 0
June 19, 2026 11.50 11.80 11.75 0.30 211 1 130.00 6.00 6.40 6.65 0 173 0
June 19, 2026 6.15 6.50 6.25 0 546 0 140.00 10.70 11.05 11.40 0 24 0
June 19, 2026 2.81 3.05 2.92 0 142 0 150.00 17.30 17.75 18.20 0 16 0
June 19, 2026 1.09 1.27 1.21 0 66 0 160.00 25.25 26.05 26.75 0 0 0
June 19, 2026 0.02 0.25 0.24 0 41 0 180.00 44.05 45.45 46.55 0 0 0
September 18, 2026 36.15 37.10 37.15 0.65 36 1 100.00 1.28 1.61 1.69 0 48 0
September 18, 2026 27.60 28.20 27.55 0 24 0 110.00 2.43 2.76 2.88 0 63 0
September 18, 2026 19.65 20.25 19.75 0 58 0 120.00 4.40 4.65 4.90 0 32 0
September 18, 2026 12.85 13.40 12.95 0 44 0 130.00 7.50 7.85 8.15 0 15 0
September 18, 2026 7.75 8.10 7.85 0 24 0 140.00 12.15 12.55 12.90 0 11 0
September 18, 2026 4.20 4.50 4.30 0.05 15 5 150.00 18.40 18.90 19.30 0 50 0
September 18, 2026 1.95 2.26 2.13 0 24 0 160.00 26.05 26.75 27.45 0 0 0
September 18, 2026 0.31 0.58 0.54 0 0 0 180.00 44.20 45.65 46.40 0 0 0