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 4, 2022 at 7:40 a.m.   (Real-time)

  • Last price: 172.040
  • Net change: -0.630
  • Bid price: 171.850
  • Ask price: 172.340
  • 30-day historical volatility: 15.44%
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: 11,281
Volume: 231
Open interest: 13,864
Volume: 121
December 9, 2022 (Weekly) 17.85 18.35 18.35 0 0 0 154.00 0 0.06 0.06 0 3 0
December 9, 2022 (Weekly) 15.85 16.30 16.30 0 0 0 156.00 0 0.07 0.07 0 0 0
December 9, 2022 (Weekly) 13.85 14.30 14.30 0 0 0 158.00 0 0.08 0.08 0 0 0
December 9, 2022 (Weekly) 11.85 12.30 12.30 0 0 0 160.00 0 0.10 0.10 0 0 0
December 9, 2022 (Weekly) 9.85 10.30 10.30 0 0 0 162.00 0.01 0.14 0.14 0 24 0
December 9, 2022 (Weekly) 7.85 8.30 8.30 0 0 2 164.00 0.03 0.19 0.19 0 8 0
December 9, 2022 (Weekly) 5.85 6.35 6.35 0 3 0 166.00 0.14 0.31 0.31 0 23 0
December 9, 2022 (Weekly) 4.00 4.45 4.45 0 13 0 168.00 0.33 0.50 0.50 0 0 0
December 9, 2022 (Weekly) 2.16 2.71 2.71 0 0 0 170.00 0.71 0.92 0.92 0.19 5 5
December 9, 2022 (Weekly) 0.95 1.21 1.21 -0.81 8 1 172.00 1.47 1.76 1.76 0 0 0
December 9, 2022 (Weekly) 0.25 0.40 0.40 0 0 0 174.00 2.68 3.25 3.25 0 0 0
December 9, 2022 (Weekly) 0.03 0.12 0.12 0 0 0 176.00 4.45 4.95 4.95 0 0 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 0 0 178.00 6.45 6.85 6.85 0 0 0
December 9, 2022 (Weekly) 0 0.07 0.07 0 0 0 180.00 8.40 8.90 8.90 0 0 0
December 23, 2022 (Weekly) 10.00 10.50 10.50 0 0 0 162.00 0.37 0.57 0.57 -0.18 10 20
December 23, 2022 (Weekly) 8.10 8.55 8.55 0 0 0 164.00 0.53 0.72 0.72 0 1 0
December 23, 2022 (Weekly) 6.30 6.85 6.85 0 0 0 166.00 0.77 0.99 0.99 0 0 0
December 23, 2022 (Weekly) 4.70 5.25 5.25 0 0 0 168.00 1.14 1.40 1.40 0 0 0
December 23, 2022 (Weekly) 3.35 3.75 3.75 0 0 0 170.00 1.71 2.00 2.00 0.30 1,969 9
December 23, 2022 (Weekly) 2.20 2.46 2.46 0 0 0 172.00 2.52 2.87 2.87 0 0 0
December 23, 2022 (Weekly) 1.30 1.56 1.56 -0.56 3 20 174.00 3.50 4.05 4.05 0 0 0
December 23, 2022 (Weekly) 0.67 0.88 0.88 0 0 0 176.00 5.00 5.55 5.55 0 0 0
December 23, 2022 (Weekly) 0.29 0.46 0.46 0 0 0 178.00 6.55 7.15 7.15 0 0 0
December 23, 2022 (Weekly) 0.11 0.23 0.23 0 0 0 180.00 8.45 8.95 8.95 0 0 0
December 30, 2022 (Weekly) 8.25 8.80 8.80 0 0 0 164.00 0.72 0.91 0.91 0 0 0
December 30, 2022 (Weekly) 6.60 7.10 7.10 0 0 0 166.00 1.00 1.23 1.23 0 0 0
December 30, 2022 (Weekly) 5.00 5.50 5.50 0 0 0 168.00 1.41 1.67 1.67 0 0 0
December 30, 2022 (Weekly) 3.75 4.15 4.15 0 0 0 170.00 2.00 2.29 2.29 0 0 0
December 30, 2022 (Weekly) 2.60 2.90 2.90 0 0 0 172.00 2.82 3.15 3.15 0 0 0
December 30, 2022 (Weekly) 1.67 1.88 1.88 0 0 0 174.00 3.85 4.25 4.25 0 0 0
December 30, 2022 (Weekly) 0.98 1.24 1.24 0 0 0 176.00 5.15 5.65 5.65 0 0 0
December 30, 2022 (Weekly) 0.51 0.72 0.72 0 0 0 178.00 6.70 7.30 7.30 0 0 0
December 30, 2022 (Weekly) 0.23 0.38 0.38 0 0 0 180.00 8.45 9.00 9.00 0 0 0
December 16, 2022 71.50 72.80 72.80 0 1 0 100.00 0 0.32 0.32 0 20 0
December 16, 2022 51.55 52.75 52.75 0 30 0 120.00 0 0.07 0.07 0 41 0
December 16, 2022 46.55 47.75 47.75 0 16 0 125.00 0 0.07 0.07 0 19 0
December 16, 2022 41.85 42.30 42.30 0 65 0 130.00 0 0.07 0.07 0 90 0
December 16, 2022 36.85 37.30 37.30 0 10 0 135.00 0 0.06 0.06 0 70 0
December 16, 2022 31.85 32.30 32.30 0 13 0 140.00 0 0.06 0.06 0 77 0
December 16, 2022 26.85 27.30 27.30 0 31 0 145.00 0.02 0.06 0.06 0 63 0
December 16, 2022 21.90 22.30 22.30 0 64 0 150.00 0 0.08 0.08 0 63 0
December 16, 2022 16.85 17.35 17.35 0 249 0 155.00 0.01 0.12 0.12 0 36 0
December 16, 2022 11.85 12.30 12.30 0 86 0 160.00 0.08 0.27 0.27 0 109 0
December 16, 2022 6.95 7.40 7.40 0 290 0 165.00 0.45 0.52 0.52 -0.11 33 5
December 16, 2022 2.76 3.15 3.15 0 271 0 170.00 1.29 1.51 1.51 0 100 0
December 16, 2022 0.71 0.93 0.93 -0.58 2,292 150 174.00 3.15 3.65 3.65 0 0 0
December 16, 2022 0.44 0.65 0.65 -0.35 100 2 175.00 3.85 4.35 4.35 0 5 0
December 16, 2022 0.04 0.08 0.08 0 159 0 180.00 8.45 8.90 8.90 0 20 0
December 16, 2022 0 0.07 0.07 0 15 0 185.00 13.40 13.90 13.90 0 0 0
December 16, 2022 0 0.06 0.06 0 19 0 190.00 18.40 19.05 19.05 0 20 0
December 16, 2022 0 0.32 0.32 0 0 0 195.00 22.90 24.30 24.30 0 0 0
December 16, 2022 0 0.32 0.32 0 18 0 200.00 27.90 29.20 29.20 0 0 0
January 20, 2023 71.65 72.85 72.85 0 20 0 100.00 0 0.38 0.38 0 38 0
January 20, 2023 56.55 57.75 57.75 0 197 0 115.00 0.01 0.41 0.41 0 111 0
January 20, 2023 51.50 52.80 52.80 0 71 0 120.00 0.01 0.49 0.49 0 37 0
January 20, 2023 46.50 47.80 47.80 0 5 0 125.00 0.01 0.49 0.49 0 39 0
January 20, 2023 41.90 42.25 42.25 0 104 0 130.00 0.06 0.17 0.17 0 179 0
January 20, 2023 36.90 37.30 37.30 0 89 0 135.00 0.08 0.19 0.19 0 148 0
January 20, 2023 32.00 32.40 32.40 0 79 0 140.00 0.14 0.26 0.26 0 31 0
January 20, 2023 27.10 27.60 27.60 0 51 0 145.00 0.22 0.33 0.33 0 63 0
January 20, 2023 22.25 22.75 22.75 0 158 0 150.00 0.39 0.53 0.53 0 106 0
January 20, 2023 17.50 17.90 17.90 0 120 0 155.00 0.58 0.73 0.73 0 44 0
January 20, 2023 12.90 13.40 13.40 0 1,640 0 160.00 1.00 1.10 1.10 0.04 1,637 25
January 20, 2023 8.70 9.15 9.15 -1.75 162 1 165.00 1.75 1.90 1.90 -0.12 46 43
January 20, 2023 5.20 5.50 5.50 -1.00 260 2 170.00 3.15 3.45 3.45 0 8 0
January 20, 2023 2.68 2.80 2.80 0 889 0 175.00 5.55 5.85 5.85 0 0 0
January 20, 2023 1.07 1.19 1.19 -0.42 729 40 180.00 9.00 9.40 9.40 0 280 0
January 20, 2023 0.26 0.44 0.44 0 9 0 185.00 13.45 14.20 14.20 0 0 0
January 20, 2023 0.01 0.21 0.21 0 0 0 190.00 17.95 19.15 19.15 0 0 0
January 20, 2023 0.01 0.45 0.45 0 0 0 195.00 22.95 24.15 24.15 0 0 0
January 20, 2023 0 0.40 0.40 0 29 0 200.00 27.95 29.20 29.20 0 0 0
January 20, 2023 0 0.37 0.37 0 0 0 220.00 47.90 49.25 49.25 0 0 0
February 17, 2023 42.15 42.90 42.90 0 0 0 130.00 0.17 0.32 0.32 0 15 0
February 17, 2023 37.55 38.05 38.05 0 8 0 135.00 0.27 0.43 0.43 0 10 0
February 17, 2023 32.70 33.15 33.15 0 0 0 140.00 0.39 0.57 0.57 0 64 0
February 17, 2023 27.90 28.40 28.40 0 3 0 145.00 0.56 0.77 0.77 0 16 0
February 17, 2023 23.20 23.75 23.75 0 0 0 150.00 0.83 1.02 1.02 0 12 0
February 17, 2023 18.65 19.15 19.15 0 0 0 155.00 1.24 1.43 1.43 0 28 0
February 17, 2023 14.35 14.95 14.95 0 9 0 160.00 1.90 2.08 2.08 0 0 0
February 17, 2023 10.50 10.90 10.90 -0.95 20 2 165.00 2.93 3.15 3.15 0 1 0
February 17, 2023 7.15 7.50 7.50 0 679 0 170.00 4.55 4.75 4.75 0 10 0
February 17, 2023 4.35 4.70 4.70 0 83 0 175.00 6.85 7.10 7.10 0 0 0
February 17, 2023 2.44 2.73 2.73 0 18 0 180.00 9.90 10.35 10.35 0 0 0
February 17, 2023 1.21 1.42 1.42 0 32 0 185.00 13.80 14.45 14.45 0 0 0
February 17, 2023 0.48 0.66 0.66 0 0 0 190.00 18.40 19.05 19.05 0 0 0
February 17, 2023 0.13 0.29 0.29 0 0 0 195.00 23.35 23.95 23.95 0 0 0
March 17, 2023 71.75 73.75 73.75 0 0 0 100.00 0.01 0.09 0.09 0 4 0
March 17, 2023 52.15 53.60 53.60 0 10 0 120.00 0.16 0.44 0.44 0 25 0
March 17, 2023 42.35 44.30 44.30 0 2 0 130.00 0.33 0.56 0.56 0 0 0
March 17, 2023 37.85 38.60 38.60 0 0 0 135.00 0.48 0.70 0.70 0 16 0
March 17, 2023 33.05 33.85 33.85 0 10 0 140.00 0.65 0.88 0.88 0 7 0
March 17, 2023 28.30 29.10 29.10 0 4 0 145.00 0.93 1.14 1.14 0 18 0
March 17, 2023 23.75 24.50 24.50 0 15 0 150.00 1.31 1.50 1.50 0 24 0
March 17, 2023 19.30 20.10 20.10 0 0 0 155.00 1.85 2.08 2.08 0 4 0
March 17, 2023 15.15 15.80 15.80 0 44 0 160.00 2.68 2.96 2.96 -0.18 23 1
March 17, 2023 11.40 11.80 11.80 0 13 0 165.00 3.90 4.25 4.25 0 0 0
March 17, 2023 8.15 8.65 8.65 0 82 0 170.00 5.60 6.00 6.00 0 87 0
March 17, 2023 5.45 5.85 5.85 -0.75 14 5 175.00 7.90 8.35 8.35 0 11 0
March 17, 2023 3.40 3.80 3.80 0 78 0 180.00 10.85 11.45 11.45 0 5 0
March 17, 2023 1.96 2.27 2.27 -0.61 1 2 185.00 14.00 15.15 15.15 0 0 0
March 17, 2023 1.02 1.25 1.25 0 523 0 190.00 18.45 19.80 19.80 0 10 0
March 17, 2023 0.45 0.71 0.71 0 0 0 195.00 22.65 24.50 24.50 0 0 0
March 17, 2023 0.13 0.36 0.36 0 6 0 200.00 27.60 29.35 29.35 0 0 0
April 21, 2023 42.55 44.65 44.65 0 0 0 130.00 0.55 0.79 0.79 0 10 0
April 21, 2023 38.35 39.30 39.30 0 0 0 135.00 0.73 0.99 0.99 0 0 0
April 21, 2023 33.65 34.55 34.55 0 0 0 140.00 1.02 1.25 1.25 0 8 0
April 21, 2023 29.10 30.05 30.05 0 1 0 145.00 1.36 1.60 1.60 0 0 0
April 21, 2023 24.65 25.60 25.60 0 11 0 150.00 1.85 2.09 2.09 0 0 0
April 21, 2023 20.45 20.90 20.90 0 0 0 155.00 2.51 2.81 2.81 0 0 0
April 21, 2023 16.40 17.15 17.15 0 1 0 160.00 3.45 3.85 3.85 0 0 0
April 21, 2023 12.75 13.45 13.45 0 6 0 165.00 4.80 5.20 5.20 0 0 0
April 21, 2023 9.70 10.15 10.15 0 14 0 170.00 6.60 6.95 6.95 0 18 0
April 21, 2023 6.95 7.45 7.45 0 112 0 175.00 8.85 9.30 9.30 0 0 0
April 21, 2023 4.75 5.15 5.15 0 11 0 180.00 11.65 12.15 12.15 0 0 0
April 21, 2023 3.10 3.45 3.45 0 0 0 185.00 14.95 15.75 15.75 0 0 0
April 21, 2023 1.91 2.19 2.19 0 0 0 190.00 18.90 19.75 19.75 0 0 0
April 21, 2023 1.09 1.32 1.32 0 0 0 195.00 23.30 24.25 24.25 0 0 0
May 19, 2023 34.50 35.20 35.20 0 0 0 140.00 1.32 1.57 1.57 0 0 0
May 19, 2023 30.00 30.70 30.70 0 0 0 145.00 1.74 2.02 2.02 0 0 0
May 19, 2023 25.60 26.25 26.25 0 1 0 150.00 2.32 2.61 2.61 0 0 0
May 19, 2023 21.50 22.10 22.10 0 0 0 155.00 3.10 3.40 3.40 0 0 0
May 19, 2023 17.55 18.25 18.25 0 0 0 160.00 4.05 4.45 4.45 0 0 0
May 19, 2023 14.00 14.65 14.65 0 0 0 165.00 5.55 5.85 5.85 0 0 0
May 19, 2023 10.90 11.35 11.35 0 0 0 170.00 7.25 7.70 7.70 0 0 0
May 19, 2023 8.15 8.60 8.60 0 0 0 175.00 9.50 10.00 10.00 0 0 0
May 19, 2023 5.85 6.35 6.35 0 3 0 180.00 12.30 12.80 12.80 0 0 0
May 19, 2023 4.05 4.55 4.55 0 0 0 185.00 15.55 16.20 16.20 0 0 0
May 19, 2023 2.70 3.10 3.10 0 0 0 190.00 19.30 20.05 20.05 0 0 0
May 19, 2023 1.70 2.02 2.02 0 0 0 195.00 23.50 24.45 24.45 0 0 0
June 16, 2023 72.10 74.45 74.45 0 0 0 100.00 0.16 0.39 0.39 0 20 0
June 16, 2023 52.90 55.20 55.20 0 10 0 120.00 0.60 0.80 0.80 0 52 0
June 16, 2023 43.55 45.20 45.20 0 0 0 130.00 0.94 1.30 1.30 0 5 0
June 16, 2023 34.30 36.45 36.45 0 5 0 140.00 1.61 1.99 1.99 0 12 0
June 16, 2023 26.05 26.85 26.85 0 12 0 150.00 2.77 3.15 3.15 0 2 0
June 16, 2023 18.20 19.00 19.00 0 4 0 160.00 4.75 5.15 5.15 0 70 0
June 16, 2023 11.70 12.30 12.30 0 12 0 170.00 8.00 8.75 8.75 0 20 0
June 16, 2023 6.60 7.20 7.20 0 16 0 180.00 12.95 13.80 13.80 0 20 0
June 16, 2023 3.25 3.75 3.75 0 55 0 190.00 19.30 20.65 20.65 0 22 0
June 16, 2023 1.40 1.73 1.73 0 1 0 200.00 27.60 29.75 29.75 0 0 0
September 15, 2023 52.55 57.15 57.15 0 0 0 120.00 0.96 1.29 1.29 0 0 0
September 15, 2023 44.70 46.75 46.75 0 0 0 130.00 1.57 1.95 1.95 0 10 0
September 15, 2023 36.60 37.70 37.70 0 30 0 140.00 2.47 2.62 2.62 0 0 0
September 15, 2023 28.35 29.25 29.25 0 11 0 150.00 3.90 4.35 4.35 -0.20 0 1
September 15, 2023 20.75 21.60 21.60 0 6 0 160.00 6.20 6.65 6.65 0.20 0 10
September 15, 2023 14.40 15.05 15.05 0 24 0 170.00 9.70 10.10 10.10 0 0 0
September 15, 2023 9.20 9.95 9.95 0 41 0 180.00 14.40 15.05 15.05 0 20 0
September 15, 2023 5.45 6.10 6.10 0 10 0 190.00 20.40 21.95 21.95 0 0 0
September 15, 2023 2.98 3.50 3.50 0 7 0 200.00 28.20 30.80 30.80 0 0 0
January 19, 2024 73.55 75.90 75.90 0 13 0 100.00 0.65 1.00 1.00 0 36 0
January 19, 2024 59.60 62.45 62.45 0 3 0 115.00 1.24 1.69 1.69 0 20 0
January 19, 2024 53.75 55.95 55.95 0 177 0 120.00 1.57 2.00 2.00 0 3,762 0
January 19, 2024 50.60 52.90 52.90 0 17 0 125.00 1.93 2.40 2.40 0 10 0
January 19, 2024 46.05 47.50 47.50 0 113 0 130.00 2.36 3.05 3.05 0 35 0
January 19, 2024 41.75 43.00 43.00 0 107 0 135.00 2.90 3.50 3.50 0 7 0
January 19, 2024 37.60 40.40 40.40 0 38 0 140.00 3.60 4.20 4.20 0 5 0
January 19, 2024 34.25 36.65 36.65 0 30 0 145.00 4.50 5.05 5.05 0 1 0
January 19, 2024 30.40 31.25 31.25 0 155 0 150.00 5.35 6.05 6.05 0 33 0
January 19, 2024 27.35 28.85 28.85 0 14 0 155.00 6.50 7.20 7.20 0 8 0
January 19, 2024 23.90 25.25 25.25 0 29 0 160.00 7.90 8.65 8.65 0 3,613 0
January 19, 2024 12.40 13.45 13.45 0 32 0 180.00 16.10 17.65 17.65 0 18 0
January 19, 2024 5.35 6.25 6.25 0 35 0 200.00 29.00 30.20 30.20 0 17 0
January 19, 2024 1.90 2.40 2.40 0 28 0 220.00 47.40 49.80 49.80 0 0 0
January 17, 2025 74.30 77.40 77.40 0 7 0 100.00 1.60 2.10 2.10 -0.35 18 1
January 17, 2025 57.00 60.45 60.45 0 1 0 120.00 3.30 4.10 4.10 -0.50 1 1
January 17, 2025 43.35 44.90 44.90 0 44 0 140.00 6.30 7.50 7.50 0 9 0
January 17, 2025 29.90 31.50 31.50 0 5 0 160.00 11.30 13.15 13.15 0 5 0
January 17, 2025 18.75 20.40 20.40 0 0 0 180.00 19.60 21.60 21.60 0 11 0
January 17, 2025 10.75 12.50 12.50 -2.10 7 4 200.00 31.50 33.75 33.75 0 0 0
January 17, 2025 5.80 7.00 7.00 0 0 0 220.00 48.20 50.50 50.50 0 0 0