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 5, 2026 at 5:43 p.m.   (Real-time)

  • Last price: 172.430
  • Net change: 0.220
  • Bid price: 172.400
  • Ask price: 172.890
  • 30-day historical volatility: 18.21%
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: 9,770
Volume: 88
Open interest: 4,007
Volume: 18
July 10, 2026 (Weekly) 20.40 21.15 20.80 0 0 0 152.00 0 0.11 0.10 0 0 0
July 10, 2026 (Weekly) 18.40 18.95 18.80 0 0 0 154.00 0 0.11 0.10 0 0 0
July 10, 2026 (Weekly) 16.40 16.95 16.80 0 0 0 156.00 0 0.10 0.11 0 0 0
July 10, 2026 (Weekly) 14.40 14.95 14.80 0 0 0 158.00 0 0.10 0.11 0 0 0
July 10, 2026 (Weekly) 12.45 13.20 12.80 0 0 0 160.00 0 0.11 0.12 0 3 0
July 10, 2026 (Weekly) 10.45 11.00 10.90 0 3 0 162.00 0.01 0.15 0.14 0 11 0
July 10, 2026 (Weekly) 8.50 9.15 8.90 0 1 0 164.00 0.04 0.19 0.20 -0.23 3 1
July 10, 2026 (Weekly) 6.65 7.05 7.05 0 20 0 166.00 0.15 0.31 0.32 0 1 0
July 10, 2026 (Weekly) 4.85 5.25 5.25 0 43 0 168.00 0.31 0.52 0.53 0 0 0
July 10, 2026 (Weekly) 3.30 3.65 3.65 0 57 0 170.00 0.73 0.94 0.95 0 1 0
July 10, 2026 (Weekly) 1.94 2.34 2.35 0 56 1 172.00 1.32 1.62 1.63 0 0 0
July 10, 2026 (Weekly) 1.04 1.33 1.34 0 718 0 174.00 2.37 2.77 2.78 0 0 0
July 10, 2026 (Weekly) 0.39 0.66 0.67 0 9 0 176.00 3.55 4.05 4.05 0 0 0
July 10, 2026 (Weekly) 0.15 0.32 0.33 0 0 0 178.00 5.30 5.80 5.90 0 0 0
July 10, 2026 (Weekly) 0.02 0.16 0.17 0 0 0 180.00 7.20 7.70 7.70 0 0 0
July 24, 2026 (Weekly) 20.65 21.25 21.15 0 0 0 152.00 0.03 0.21 0.21 0 0 0
July 24, 2026 (Weekly) 18.75 19.30 19.20 0 10 0 154.00 0.05 0.27 0.27 0 1 0
July 24, 2026 (Weekly) 16.85 17.55 17.30 0 0 0 156.00 0.19 0.36 0.38 0 0 0
July 24, 2026 (Weekly) 14.95 15.65 15.40 0 0 0 158.00 0.32 0.51 0.53 0 0 0
July 24, 2026 (Weekly) 13.10 13.65 13.55 0 0 0 160.00 0.45 0.70 0.67 0 1 0
July 24, 2026 (Weekly) 11.30 12.05 11.75 0 1 0 162.00 0.65 0.92 0.90 0 5 0
July 24, 2026 (Weekly) 9.60 10.30 10.05 0 7 0 164.00 0.91 1.25 1.21 0 6 0
July 24, 2026 (Weekly) 8.05 8.45 8.50 0 30 0 166.00 1.32 1.61 1.62 0 5 0
July 24, 2026 (Weekly) 6.60 6.95 7.00 0 41 0 168.00 1.83 2.27 2.10 0 0 0
July 24, 2026 (Weekly) 5.20 5.60 5.65 0 22 0 170.00 2.46 2.75 2.76 0 1 0
July 24, 2026 (Weekly) 4.05 4.45 4.50 0 5 0 172.00 3.25 3.50 3.55 0 10 0
July 24, 2026 (Weekly) 2.96 3.40 3.45 0 10 0 174.00 4.25 4.55 4.50 0 0 0
July 24, 2026 (Weekly) 2.24 2.53 2.54 0 15 0 176.00 5.40 5.65 5.70 0 10 0
July 24, 2026 (Weekly) 1.57 1.83 1.84 0 21 0 178.00 6.75 7.00 7.00 0 10 0
July 24, 2026 (Weekly) 1.05 1.29 1.30 0 0 0 180.00 8.05 8.65 8.50 0 0 0
July 31, 2026 (Weekly) 20.90 21.60 21.25 0 10 0 152.00 0.13 0.32 0.32 0 11 0
July 31, 2026 (Weekly) 18.95 19.70 19.40 0 0 0 154.00 0.25 0.41 0.41 0 0 0
July 31, 2026 (Weekly) 17.10 17.60 17.50 0 10 0 156.00 0.35 0.54 0.56 0 0 0
July 31, 2026 (Weekly) 15.30 15.75 15.60 0 0 0 158.00 0.51 0.72 0.69 0 0 0
July 31, 2026 (Weekly) 13.45 14.20 13.80 0 1 0 160.00 0.71 0.92 0.90 -0.14 8 1
July 31, 2026 (Weekly) 11.75 12.45 12.05 0 1 0 162.00 0.96 1.21 1.16 0 0 0
July 31, 2026 (Weekly) 10.10 10.65 10.45 0 0 0 164.00 1.28 1.56 1.49 0 0 0
July 31, 2026 (Weekly) 8.50 8.90 8.90 0 0 0 166.00 1.71 1.92 1.93 0 0 0
July 31, 2026 (Weekly) 7.05 7.45 7.45 0 0 0 168.00 2.24 2.47 2.48 0 0 0
July 31, 2026 (Weekly) 5.70 6.10 6.15 0 2 0 170.00 2.90 3.15 3.15 0 0 0
July 31, 2026 (Weekly) 4.50 4.90 4.95 0 1,001 0 172.00 3.70 3.95 3.95 0 0 0
July 31, 2026 (Weekly) 3.50 3.85 3.85 0 0 0 174.00 4.65 4.95 4.95 0 0 0
July 31, 2026 (Weekly) 2.64 2.99 3.00 0 3 0 176.00 5.80 6.10 6.15 0 0 0
July 31, 2026 (Weekly) 2.01 2.25 2.26 0 2 0 178.00 7.05 7.40 7.45 0 0 0
July 31, 2026 (Weekly) 1.44 1.64 1.65 0 0 0 180.00 8.50 8.80 8.80 0 0 0
August 7, 2026 (Weekly) 15.50 16.00 15.85 0 0 0 158.00 0.66 0.89 0.84 0 0 0
August 7, 2026 (Weekly) 13.75 14.45 14.10 0 0 0 160.00 0.88 1.06 1.07 0 0 0
August 7, 2026 (Weekly) 12.00 12.75 12.40 0 0 0 162.00 1.15 1.34 1.34 0 10 0
August 7, 2026 (Weekly) 10.40 10.80 10.70 0 0 0 164.00 1.51 1.86 1.71 0 0 0
August 7, 2026 (Weekly) 8.85 9.25 9.25 -0.20 0 1 166.00 1.95 2.17 2.17 0 0 0
August 7, 2026 (Weekly) 7.40 7.95 7.85 0 0 0 168.00 2.51 2.74 2.75 0 0 0
August 7, 2026 (Weekly) 6.10 6.45 6.45 0 0 0 170.00 3.15 3.50 3.60 0 0 0
August 7, 2026 (Weekly) 4.90 5.25 5.35 0 0 0 172.00 3.95 4.25 4.30 0 0 0
August 7, 2026 (Weekly) 3.90 4.20 4.25 0 0 0 174.00 4.90 5.25 5.25 0 0 0
August 7, 2026 (Weekly) 3.05 3.30 3.35 0 1 0 176.00 6.05 6.35 6.35 0 0 0
August 7, 2026 (Weekly) 2.24 2.55 2.55 0 0 0 178.00 7.35 7.65 8.00 0 0 0
August 7, 2026 (Weekly) 1.71 1.92 1.94 0 0 0 180.00 8.55 9.10 9.35 0 0 0
August 14, 2026 (Weekly) 10.50 11.50 11.50 0 0 0 164.00 1.65 2.10 2.10 0 0 0
August 14, 2026 (Weekly) 9.00 9.95 9.95 0 0 0 166.00 2.15 2.59 2.59 0 0 0
August 14, 2026 (Weekly) 7.55 8.55 8.55 0 0 0 168.00 2.58 3.30 3.30 0 0 0
August 14, 2026 (Weekly) 6.25 7.25 7.25 0 0 0 170.00 3.25 4.00 4.00 0 0 0
August 14, 2026 (Weekly) 5.20 5.90 5.90 0 0 0 172.00 4.10 4.75 4.75 0 0 0
August 14, 2026 (Weekly) 4.20 4.85 4.85 0 0 0 174.00 5.05 5.70 5.70 0 0 0
August 14, 2026 (Weekly) 3.25 3.95 3.95 0 0 0 176.00 5.90 7.00 7.00 0 0 0
August 14, 2026 (Weekly) 2.44 3.20 3.20 0 0 0 178.00 7.15 8.15 8.15 0 0 0
August 14, 2026 (Weekly) 1.91 2.36 2.36 0 0 0 180.00 8.50 9.60 9.60 0 0 0
July 17, 2026 62.45 63.20 62.85 0 0 0 110.00 0 0.10 0.09 0 6 0
July 17, 2026 57.45 58.20 57.85 0 0 0 115.00 0 0.12 0.10 0 254 0
July 17, 2026 52.45 53.20 52.85 0 0 0 120.00 0 0.11 0.10 0 56 0
July 17, 2026 47.45 48.20 47.85 0 0 0 125.00 0 0.10 0.09 0 21 0
July 17, 2026 42.45 43.10 42.80 0 0 0 130.00 0 0.10 0.09 0 34 0
July 17, 2026 37.45 38.10 37.85 0 0 0 135.00 0 0.10 0.09 0 26 0
July 17, 2026 32.45 33.15 32.85 0 2 0 140.00 0 0.09 0.08 0 70 0
July 17, 2026 27.50 28.15 27.85 0 0 0 145.00 0 0.10 0.09 0 5 0
July 17, 2026 22.50 23.20 22.85 0 181 0 150.00 0 0.10 0.11 0 122 0
July 17, 2026 20.55 21.05 20.90 0 0 0 152.00 0.01 0.13 0.14 0 0 0
July 17, 2026 18.55 19.30 18.90 0 0 0 154.00 0.04 0.16 0.17 0 0 0
July 17, 2026 17.55 18.25 17.95 0 526 0 155.00 0.04 0.17 0.18 0 569 0
July 17, 2026 16.60 17.30 17.00 0 0 0 156.00 0.04 0.20 0.21 0 0 0
July 17, 2026 14.65 15.15 14.95 0 0 0 158.00 0.07 0.25 0.26 0 0 0
July 17, 2026 12.70 13.20 13.10 0 116 0 160.00 0.16 0.31 0.32 0 43 0
July 17, 2026 10.80 11.50 11.20 0 891 0 162.00 0.21 0.35 0.36 0 2 0
July 17, 2026 8.95 9.45 9.30 0 3 0 164.00 0.34 0.51 0.52 0 18 0
July 17, 2026 8.10 8.60 8.40 0 120 0 165.00 0.50 0.61 0.62 0 21 0
July 17, 2026 7.15 7.55 7.55 0 223 0 166.00 0.57 0.73 0.74 0 0 0
July 17, 2026 5.50 5.90 5.90 0 25 0 168.00 0.91 1.09 1.10 0 0 0
July 17, 2026 4.10 4.40 4.45 0 325 0 170.00 1.46 1.61 1.62 0 114 0
July 17, 2026 2.77 3.10 3.15 0 628 0 172.00 2.09 2.34 2.35 0 30 0
July 17, 2026 1.75 2.11 2.12 0 5 0 174.00 3.10 3.35 3.40 0 20 0
July 17, 2026 1.41 1.68 1.69 0.38 286 1 175.00 3.65 3.95 3.95 0 0 0
July 17, 2026 1.09 1.32 1.33 0 0 0 176.00 4.30 4.65 4.70 0 0 0
July 17, 2026 0.59 0.78 0.79 0 0 0 178.00 5.75 6.15 6.15 0 0 0
July 17, 2026 0.29 0.45 0.46 0 179 0 180.00 7.40 7.90 7.95 0 0 0
July 17, 2026 0.01 0.13 0.14 0 403 0 185.00 11.95 12.95 12.75 0 0 0
July 17, 2026 0 0.11 0.10 0 0 0 190.00 16.95 17.95 17.75 0 0 0
August 21, 2026 57.80 58.55 58.20 0 0 0 115.00 0.01 0.11 0.10 0 51 0
August 21, 2026 52.80 53.55 53.20 0 0 0 120.00 0.02 0.11 0.10 0 99 0
August 21, 2026 47.85 48.35 48.25 0 10 0 125.00 0.01 0.11 0.11 0 2 0
August 21, 2026 42.90 43.40 43.30 0 0 0 130.00 0.03 0.13 0.13 0 17 0
August 21, 2026 37.95 38.55 38.35 0 2 0 135.00 0.04 0.19 0.19 0 8 0
August 21, 2026 33.00 33.65 33.40 0 1 0 140.00 0.08 0.28 0.28 0 22 0
August 21, 2026 28.15 28.85 28.50 0 62 0 145.00 0.20 0.40 0.39 -0.12 32 10
August 21, 2026 23.35 24.05 23.70 0 30 0 150.00 0.45 0.62 0.56 0 40 0
August 21, 2026 18.75 19.25 19.05 0 24 0 155.00 0.79 0.90 0.90 0 36 0
August 21, 2026 14.35 15.00 14.70 0 105 0 160.00 1.39 1.57 1.51 0 11 0
August 21, 2026 10.35 10.85 10.70 0 105 0 165.00 2.35 2.58 2.58 0 17 0
August 21, 2026 6.90 7.30 7.30 0 742 0 170.00 3.85 4.15 4.15 -0.55 12 1
August 21, 2026 4.30 4.60 4.60 0 258 0 175.00 6.10 6.50 6.50 0 91 0
August 21, 2026 2.36 2.60 2.60 0 53 0 180.00 9.20 9.60 9.60 0 0 0
August 21, 2026 1.16 1.34 1.34 0 8 0 185.00 13.05 13.45 13.45 0 0 0
August 21, 2026 0.49 0.67 0.68 -0.12 3 2 190.00 17.25 18.00 17.90 0 0 0
September 18, 2026 72.80 73.40 73.25 0.40 32 20 100.00 0 0.10 0.11 0 234 0
September 18, 2026 62.80 63.65 63.30 0 22 0 110.00 0.01 0.11 0.10 0 178 0
September 18, 2026 57.90 58.45 58.35 0 0 0 115.00 0.02 0.11 0.11 -0.06 16 1
September 18, 2026 52.95 53.50 53.30 0 6 0 120.00 0.03 0.12 0.12 0 146 0
September 18, 2026 48.00 48.55 48.35 0 0 0 125.00 0.04 0.16 0.16 0 6 0
September 18, 2026 43.05 43.90 43.45 0 49 0 130.00 0.04 0.24 0.24 0 70 0
September 18, 2026 38.10 38.85 38.55 0 12 0 135.00 0.13 0.40 0.41 0 14 0
September 18, 2026 33.25 34.00 33.65 0 122 0 140.00 0.27 0.58 0.59 0 37 0
September 18, 2026 28.45 29.25 28.85 0 24 0 145.00 0.55 0.71 0.71 0 18 0
September 18, 2026 23.70 24.50 24.25 0 243 0 150.00 0.88 1.05 1.05 0 67 0
September 18, 2026 19.25 19.90 19.60 0 8 0 155.00 1.42 1.55 1.55 0 1 0
September 18, 2026 14.95 15.60 15.35 0 124 0 160.00 2.18 2.39 2.39 0 34 0
September 18, 2026 11.20 11.70 11.55 0 23 0 165.00 3.40 3.65 3.65 0 0 0
September 18, 2026 7.85 8.25 8.25 0 117 0 170.00 5.10 5.50 5.50 0 10 0
September 18, 2026 5.15 5.50 5.50 0 57 0 175.00 7.40 7.85 7.85 0 10 0
September 18, 2026 3.20 3.45 3.45 -0.05 105 1 180.00 10.40 10.80 10.80 0 0 0
September 18, 2026 1.77 2.08 2.10 0 7 0 185.00 14.05 14.50 14.50 0 10 0
September 18, 2026 0.93 1.15 1.17 -0.17 15 1 190.00 18.10 18.65 18.65 0 20 0
October 16, 2026 47.95 48.95 48.45 0 0 0 125.00 0.04 0.25 0.25 -0.16 10 1
October 16, 2026 43.05 43.95 43.55 0 0 0 130.00 0.13 0.42 0.42 0 23 0
October 16, 2026 38.15 39.00 38.70 0 0 0 135.00 0.23 0.53 0.54 0 55 0
October 16, 2026 33.35 34.20 33.85 0 0 0 140.00 0.51 0.71 0.72 0 21 0
October 16, 2026 28.60 29.50 29.10 0 6 0 145.00 0.80 0.93 0.94 0 30 0
October 16, 2026 24.00 24.60 24.45 0 1 0 150.00 1.26 1.45 1.39 -0.24 20 1
October 16, 2026 19.60 20.10 20.10 0 37 0 155.00 1.86 2.01 2.01 0 8 0
October 16, 2026 15.60 16.05 16.05 0 15 0 160.00 2.77 2.98 2.98 0 6 0
October 16, 2026 11.90 12.35 12.35 0 52 0 165.00 4.05 4.35 4.35 0 0 0
October 16, 2026 8.75 9.15 9.15 0 104 0 170.00 5.85 6.25 6.25 0 0 0
October 16, 2026 6.10 6.40 6.40 0 4 0 175.00 8.20 8.55 8.55 0 0 0
October 16, 2026 4.00 4.30 4.30 0 3 0 180.00 11.05 11.55 11.55 0 0 0
October 16, 2026 2.45 2.76 2.76 0 6 0 185.00 14.50 15.10 15.10 0 0 0
October 16, 2026 1.42 1.75 1.71 -0.38 1 7 190.00 18.55 19.00 19.00 0 0 0
November 20, 2026 38.40 39.35 39.00 0 10 0 135.00 0.50 0.86 0.87 0 6 0
November 20, 2026 33.65 34.75 34.25 0 0 0 140.00 0.75 1.03 1.04 0 14 0
November 20, 2026 29.10 30.10 29.70 0 0 0 145.00 1.12 1.42 1.42 0 2 0
November 20, 2026 24.70 25.30 25.30 0 0 0 150.00 1.70 1.99 1.99 0 2 0
November 20, 2026 20.55 21.15 21.15 0 6 0 155.00 2.47 2.83 2.83 0 4 0
November 20, 2026 16.85 17.30 17.30 0 10 0 160.00 3.55 3.95 3.95 0 0 0
November 20, 2026 13.30 13.80 13.80 0 43 0 165.00 5.00 5.45 5.45 0 0 0
November 20, 2026 10.25 10.70 10.70 0 14 0 170.00 6.90 7.45 7.45 0 20 0
November 20, 2026 7.60 8.05 8.05 0 10 0 175.00 9.25 9.75 9.75 0 10 0
November 20, 2026 5.40 5.90 5.80 0 3 0 180.00 12.10 12.65 12.65 0 0 0
November 20, 2026 3.70 4.25 4.25 0 0 0 185.00 15.45 16.05 16.05 0 0 0
November 20, 2026 2.43 2.89 2.89 0 6 0 190.00 19.15 19.85 19.85 0 0 0
December 18, 2026 72.70 73.85 73.35 0 47 0 100.00 0.04 0.20 0.20 -0.05 270 1
December 18, 2026 62.80 63.60 63.45 0 27 0 110.00 0.02 0.28 0.28 0 71 0
December 18, 2026 52.95 53.80 53.65 0 1 0 120.00 0.30 0.51 0.51 0 67 0
December 18, 2026 43.30 44.55 43.95 0 15 0 130.00 0.53 0.82 0.83 0 344 0
December 18, 2026 33.95 34.70 34.60 0 53 0 140.00 1.07 1.37 1.37 0 68 0
December 18, 2026 29.40 30.10 30.10 0 0 0 145.00 1.50 1.80 1.80 0 0 0
December 18, 2026 25.15 25.75 25.75 0 104 0 150.00 2.21 2.47 2.47 0 74 0
December 18, 2026 20.95 21.65 21.65 0 2 0 155.00 3.00 3.45 3.45 0 0 0
December 18, 2026 17.25 17.85 17.85 0 175 0 160.00 4.20 4.65 4.65 0 2 0
December 18, 2026 13.90 14.40 14.40 0 5 0 165.00 5.75 6.20 6.20 0 1 0
December 18, 2026 10.80 11.30 11.35 0 82 0 170.00 7.70 8.15 8.15 0 0 0
December 18, 2026 8.15 8.65 8.65 -0.50 1 4 175.00 10.05 10.65 10.65 0 0 0
December 18, 2026 5.90 6.45 6.45 0 98 0 180.00 12.85 13.35 13.35 0 0 0
December 18, 2026 4.20 4.75 4.75 0 4 0 185.00 16.05 16.85 16.85 0 0 0
December 18, 2026 2.85 3.35 3.35 0 3 0 190.00 19.75 20.50 20.50 0 0 0
December 18, 2026 1.30 1.58 1.58 0 6 0 200.00 28.10 28.80 28.80 0 0 0
March 19, 2027 72.60 74.05 73.60 0 2 0 100.00 0.13 0.36 0.36 -0.06 21 1
March 19, 2027 62.80 63.85 63.75 0 0 0 110.00 0.33 0.60 0.60 0 2 0
March 19, 2027 53.10 54.15 54.10 0 28 0 120.00 0.53 0.86 0.87 0 8 0
March 19, 2027 43.75 45.00 44.70 0 4 0 130.00 0.94 1.30 1.31 0 3 0
March 19, 2027 34.85 35.60 35.65 0 19 0 140.00 1.84 2.10 2.10 0 13 0
March 19, 2027 26.40 27.20 27.25 0 62 0 150.00 3.35 3.70 3.70 0 5 0
March 19, 2027 19.00 19.80 19.80 0 79 0 160.00 5.80 6.35 6.35 0 1 0
March 19, 2027 12.80 13.50 13.50 0 18 0 170.00 9.50 10.10 10.10 0 0 0
March 19, 2027 7.95 8.65 8.65 0 129 0 180.00 14.65 15.35 15.35 0 0 0
March 19, 2027 4.65 5.15 5.15 0 9 0 190.00 21.05 21.95 21.95 0 0 0
March 19, 2027 2.42 2.87 2.88 0 62 0 200.00 28.90 29.75 29.75 0 0 0
June 18, 2027 53.40 54.55 54.55 0 0 0 120.00 0.80 1.27 1.28 0 4 0
June 18, 2027 35.65 36.60 36.65 0 0 0 140.00 2.57 3.00 3.00 0 4 0
June 18, 2027 27.60 28.55 28.60 0 12 0 150.00 4.40 4.80 4.80 0 0 0
June 18, 2027 20.50 21.40 21.45 0 6 0 160.00 7.15 7.70 7.70 0 0 0
June 18, 2027 14.70 15.30 15.35 0 0 0 170.00 10.95 11.65 11.65 0 1 0
June 18, 2027 9.90 10.45 10.50 0 3 0 180.00 16.05 16.70 16.70 0 0 0
June 18, 2027 6.25 6.80 6.80 0 0 0 190.00 22.30 23.15 23.15 0 0 0
June 18, 2027 3.75 4.25 4.25 0 1 50 200.00 29.70 30.70 30.70 0 0 0