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: September 12, 2026 at 1:27 a.m.   (Real-time)

  • Last price: 169.600
  • Net change: 2.040
  • Bid price: 168.450
  • Ask price: 169.880
  • 30-day historical volatility: 15.97%
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: 9,009
Volume: 99
Open interest: 3,648
Volume: 82
September 25, 2026 (Weekly) 11.65 12.10 12.10 0 0 0 158.00 0.06 0.29 0.29 0 0 0
September 25, 2026 (Weekly) 9.70 10.20 10.20 0 0 0 160.00 0.21 0.43 0.43 0 0 0
September 25, 2026 (Weekly) 7.90 8.35 8.35 0 0 0 162.00 0.35 0.60 0.60 0 10 0
September 25, 2026 (Weekly) 6.10 6.65 6.65 0 0 0 164.00 0.67 0.86 0.86 0 8 0
September 25, 2026 (Weekly) 4.75 5.10 5.10 0 1 0 166.00 1.05 1.29 1.29 0 10 0
September 25, 2026 (Weekly) 3.25 3.65 3.65 0 0 0 168.00 1.63 1.90 1.90 0 1 0
September 25, 2026 (Weekly) 2.16 2.49 2.49 0 10 0 170.00 2.46 2.76 2.76 0 1 0
September 25, 2026 (Weekly) 1.35 1.60 1.60 0 8 0 172.00 3.60 3.90 3.90 0 11 0
September 25, 2026 (Weekly) 0.72 0.91 0.91 0 500 0 174.00 4.90 5.25 5.25 0 10 0
September 25, 2026 (Weekly) 0.27 0.46 0.46 0 4 0 176.00 6.50 7.00 7.00 0 10 0
September 25, 2026 (Weekly) 0.06 0.29 0.29 0 39 0 178.00 8.10 8.80 8.80 0 0 0
September 25, 2026 (Weekly) 0 0.22 0.22 0 1 0 180.00 9.95 10.75 10.75 0 0 0
September 25, 2026 (Weekly) 0 0.18 0.18 0 172 0 182.00 11.65 12.65 12.65 0 0 0
September 25, 2026 (Weekly) 0 0.17 0.17 0 2 0 184.00 14.10 14.75 14.75 0 0 0
September 25, 2026 (Weekly) 0 0.15 0.15 0 600 0 186.00 16.10 16.75 16.75 0 0 0
October 2, 2026 (Weekly) 11.80 12.30 12.30 0 0 0 158.00 0.28 0.49 0.49 0 1 0
October 2, 2026 (Weekly) 9.95 10.50 10.50 0 0 0 160.00 0.44 0.66 0.66 0 2 0
October 2, 2026 (Weekly) 8.40 8.75 8.75 0 0 0 162.00 0.68 0.90 0.90 0 0 0
October 2, 2026 (Weekly) 6.75 7.10 7.10 0 0 0 164.00 1.18 1.30 1.30 0 2 0
October 2, 2026 (Weekly) 5.25 5.60 5.60 0 0 0 166.00 1.51 1.78 1.78 0 0 0
October 2, 2026 (Weekly) 3.85 4.30 4.30 0 10 0 168.00 2.16 2.47 2.47 0 0 0
October 2, 2026 (Weekly) 2.83 3.25 3.25 0 1 0 170.00 2.97 3.30 3.30 0 0 0
October 2, 2026 (Weekly) 1.91 2.23 2.23 0 135 0 172.00 4.05 4.55 4.55 0 1 0
October 2, 2026 (Weekly) 1.21 1.51 1.51 0 140 0 174.00 5.35 5.75 5.75 0 0 0
October 2, 2026 (Weekly) 0.70 0.97 0.97 0 135 0 176.00 6.85 7.20 7.20 0 0 0
October 2, 2026 (Weekly) 0.35 0.66 0.66 0 12 0 178.00 8.55 8.85 8.85 0 0 0
October 2, 2026 (Weekly) 0.13 0.49 0.49 0 502 0 180.00 10.15 10.75 10.75 0 0 0
October 2, 2026 (Weekly) 0.01 0.50 0.50 0 0 0 182.00 12.05 12.65 12.65 0 0 0
October 2, 2026 (Weekly) 0 0.50 0.50 0 0 0 184.00 14.10 14.65 14.65 0 0 0
October 2, 2026 (Weekly) 0 0.50 0.50 0 0 0 186.00 16.10 16.65 16.65 0 0 0
October 9, 2026 (Weekly) 11.95 12.65 12.65 0 0 0 158.00 0.48 0.69 0.69 0 0 0
October 9, 2026 (Weekly) 10.50 10.85 10.85 0 0 0 160.00 0.74 0.91 0.91 0 0 0
October 9, 2026 (Weekly) 8.70 9.20 9.20 0 0 0 162.00 1.01 1.23 1.23 0 0 0
October 9, 2026 (Weekly) 7.15 7.55 7.55 0 0 0 164.00 1.42 1.64 1.64 0 7 0
October 9, 2026 (Weekly) 5.65 6.15 6.15 0 0 0 166.00 1.95 2.34 2.34 0 7 0
October 9, 2026 (Weekly) 4.45 4.85 4.85 0 10 0 168.00 2.60 2.87 2.87 0 11 0
October 9, 2026 (Weekly) 3.35 3.65 3.65 0.40 0 7 170.00 3.40 3.75 3.75 0 0 0
October 9, 2026 (Weekly) 2.23 2.67 2.67 0 0 0 172.00 4.45 4.75 4.75 0 0 0
October 9, 2026 (Weekly) 1.64 1.89 1.89 0 7 0 174.00 5.70 6.00 6.00 0 0 0
October 9, 2026 (Weekly) 1.05 1.30 1.30 0 7 0 176.00 7.15 7.65 7.65 0 0 0
October 9, 2026 (Weekly) 0.64 0.80 0.80 0 0 0 178.00 8.45 9.10 9.10 0 0 0
October 9, 2026 (Weekly) 0.37 0.55 0.55 0 0 0 180.00 10.25 10.95 10.95 0 0 0
October 9, 2026 (Weekly) 0.17 0.38 0.38 0 0 0 182.00 11.75 12.85 12.85 0 0 0
October 9, 2026 (Weekly) 0.01 0.30 0.30 0 0 0 184.00 14.10 14.70 14.70 0 0 0
October 9, 2026 (Weekly) 0 0.25 0.25 0 0 0 186.00 16.10 16.75 16.75 0 0 0
October 23, 2026 (Weekly) 12.65 13.30 13.30 0 0 0 158.00 0.85 1.16 1.16 0 0 0
October 23, 2026 (Weekly) 11.15 11.85 11.85 0 0 0 160.00 1.15 1.49 1.49 0 0 0
October 23, 2026 (Weekly) 9.45 10.00 10.00 0 0 0 162.00 1.54 1.87 1.87 0 0 0
October 23, 2026 (Weekly) 7.90 8.50 8.50 0 0 0 164.00 2.01 2.34 2.34 0 0 0
October 23, 2026 (Weekly) 6.55 7.10 7.10 0 0 0 166.00 2.61 2.97 2.97 0 0 0
October 23, 2026 (Weekly) 5.20 5.80 5.80 0 0 0 168.00 3.25 3.70 3.70 0 0 0
October 23, 2026 (Weekly) 4.15 4.65 4.65 0 0 0 170.00 4.15 4.60 4.60 0 0 0
October 23, 2026 (Weekly) 3.20 3.70 3.70 0 0 0 172.00 5.15 5.55 5.55 0 0 0
October 23, 2026 (Weekly) 2.33 2.80 2.80 0.20 0 1 174.00 6.25 6.80 6.80 0 0 0
October 23, 2026 (Weekly) 1.71 2.10 2.10 0 15 0 176.00 7.55 8.05 8.05 0 0 0
October 23, 2026 (Weekly) 1.21 1.56 1.56 0 0 0 178.00 9.10 9.55 9.55 0 0 0
October 30, 2026 (Weekly) 13.40 13.90 13.90 0 0 0 158.00 1.34 1.67 1.67 0 0 0
October 30, 2026 (Weekly) 11.75 12.30 12.30 0 0 0 160.00 1.72 2.07 2.07 0 0 0
October 30, 2026 (Weekly) 10.15 10.75 10.75 0 0 0 162.00 2.11 2.55 2.55 0 0 0
October 30, 2026 (Weekly) 8.75 9.30 9.30 0 0 0 164.00 2.58 3.10 3.10 0 0 0
October 30, 2026 (Weekly) 7.40 7.90 7.90 0 0 0 166.00 3.25 3.75 3.75 0 0 0
October 30, 2026 (Weekly) 6.10 6.65 6.65 0 0 0 168.00 4.00 4.45 4.45 0 0 0
October 30, 2026 (Weekly) 5.00 5.45 5.45 0 0 0 170.00 4.85 5.35 5.35 0 0 0
October 30, 2026 (Weekly) 4.00 4.40 4.40 0 0 0 172.00 5.85 6.40 6.40 0 0 0
October 30, 2026 (Weekly) 3.15 3.50 3.50 0 0 0 174.00 7.00 7.50 7.50 0 0 0
October 30, 2026 (Weekly) 2.46 2.82 2.82 0 0 0 176.00 8.30 8.80 8.80 0 0 0
September 18, 2026 69.35 69.80 69.80 0 27 0 100.00 0 0.08 0.08 0 230 0
September 18, 2026 59.35 59.75 59.75 0 8 0 110.00 0 0.08 0.08 0 178 0
September 18, 2026 54.35 54.80 54.80 0 0 0 115.00 0 0.06 0.06 0 17 0
September 18, 2026 49.35 49.80 49.80 0 0 0 120.00 0 0.06 0.06 0 136 0
September 18, 2026 44.35 44.75 44.75 0 1 0 125.00 0 0.06 0.06 0 6 0
September 18, 2026 39.35 39.75 39.75 0 0 0 130.00 0 0.05 0.05 0 72 0
September 18, 2026 34.35 34.75 34.75 0 0 0 135.00 0 0.07 0.07 0 30 0
September 18, 2026 29.40 29.80 29.80 0 18 0 140.00 0 0.07 0.07 0 55 0
September 18, 2026 24.40 24.75 24.75 0 0 0 145.00 0 0.04 0.04 0 18 0
September 18, 2026 19.40 19.75 19.80 0 2 0 150.00 0 0.07 0.07 0 75 0
September 18, 2026 14.45 14.85 14.85 0 22 0 155.00 0 0.04 0.04 0 18 0
September 18, 2026 11.45 11.90 11.90 0 0 0 158.00 0 0.20 0.20 0 0 0
September 18, 2026 9.50 9.85 9.85 0 14 0 160.00 0.01 0.18 0.18 0 37 0
September 18, 2026 7.55 8.00 8.00 0 0 0 162.00 0.07 0.41 0.41 0 1 0
September 18, 2026 5.70 6.15 6.15 0 0 0 164.00 0.25 0.59 0.59 0 13 0
September 18, 2026 4.90 5.30 5.30 0 27 0 165.00 0.39 0.56 0.56 -0.59 113 2
September 18, 2026 4.05 4.45 4.45 0 0 0 166.00 0.53 0.72 0.72 0 2 0
September 18, 2026 2.70 2.95 2.95 -0.01 4 6 168.00 1.01 1.29 1.29 0 14 0
September 18, 2026 1.51 1.74 1.74 0 221 0 170.00 1.81 2.04 2.04 0 208 0
September 18, 2026 0.67 0.98 0.98 0 9 1 172.00 2.97 3.30 3.30 0 0 0
September 18, 2026 0.23 0.52 0.52 0 2 0 174.00 4.50 4.85 4.85 0 4 0
September 18, 2026 0.12 0.30 0.30 0 239 0 175.00 5.35 5.70 5.70 -1.60 97 20
September 18, 2026 0.02 0.37 0.37 0 501 0 176.00 6.30 6.65 6.65 0 3 0
September 18, 2026 0.01 0.28 0.28 0 1,155 0 178.00 8.25 8.60 8.60 0 12 0
September 18, 2026 0 0.08 0.08 0 510 0 180.00 10.40 10.70 10.60 0 2 0
September 18, 2026 0 0.25 0.25 0 0 0 182.00 12.25 12.60 12.60 0 0 0
September 18, 2026 0 0.31 0.31 0 91 0 184.00 14.25 14.60 14.60 0 0 0
September 18, 2026 0 0.17 0.17 -0.08 168 31 185.00 15.25 15.60 15.60 0 10 0
September 18, 2026 0 0.17 0.17 0 0 0 186.00 16.25 16.60 16.60 0 0 0
September 18, 2026 0 0.17 0.17 0 500 0 188.00 18.25 18.60 18.60 0 1 0
September 18, 2026 0 0.17 0.17 0 20 0 190.00 20.25 20.60 20.60 0 0 0
September 18, 2026 0 0.17 0.17 0 12 0 195.00 25.25 25.60 25.60 0 0 0
September 18, 2026 0 0.17 0.17 0 3 0 200.00 30.25 30.60 30.60 0 0 0
September 18, 2026 0 0.17 0.17 0 0 0 205.00 35.25 35.60 35.60 0 0 0
October 16, 2026 44.60 45.00 45.10 0 0 0 125.00 0 0.07 0.07 0 11 0
October 16, 2026 39.65 40.10 40.10 0 0 0 130.00 0 0.09 0.09 0 60 0
October 16, 2026 34.65 35.10 35.10 0 0 0 135.00 0.01 0.09 0.09 0 35 0
October 16, 2026 29.70 30.15 30.15 0 0 0 140.00 0.01 0.09 0.09 0 22 0
October 16, 2026 24.85 25.25 25.25 0 0 0 145.00 0.06 0.19 0.19 0 30 0
October 16, 2026 20.00 20.35 20.35 0 0 0 150.00 0.16 0.37 0.37 0 22 0
October 16, 2026 15.30 15.60 15.60 0 30 0 155.00 0.46 0.71 0.71 0 32 0
October 16, 2026 10.80 11.20 11.20 0 11 0 160.00 1.04 1.20 1.20 -0.65 44 2
October 16, 2026 6.95 7.25 7.25 0 54 0 165.00 2.01 2.28 2.28 -0.85 53 1
October 16, 2026 3.70 4.05 4.05 0 157 0 170.00 3.80 4.05 4.05 -1.15 16 41
October 16, 2026 1.72 1.97 1.97 0.22 25 40 175.00 6.75 7.10 7.10 -1.40 10 10
October 16, 2026 0.61 0.83 0.83 0 172 0 180.00 10.70 11.10 11.10 0 1 0
October 16, 2026 0.02 0.50 0.50 0 171 0 185.00 15.15 15.65 15.65 0 0 0
October 16, 2026 0.01 0.50 0.50 0 34 0 190.00 20.10 20.70 20.70 0 0 0
October 16, 2026 0 0.47 0.47 0 520 0 195.00 24.80 25.70 25.70 0 0 0
October 16, 2026 0 0.14 0.14 0 58 0 200.00 29.80 30.70 30.70 0 0 0
October 16, 2026 0 0.13 0.13 0 0 0 205.00 34.95 35.70 35.70 0 0 0
November 20, 2026 35.20 35.60 35.60 0 10 0 135.00 0.13 0.28 0.28 0 5 0
November 20, 2026 30.20 30.90 30.95 0 0 0 140.00 0.22 0.43 0.43 0 54 0
November 20, 2026 25.55 26.00 26.00 0 0 0 145.00 0.47 0.62 0.62 0 3 0
November 20, 2026 20.95 21.35 21.35 0 0 0 150.00 0.80 0.97 0.97 0 7 0
November 20, 2026 16.60 16.95 16.95 0 5 0 155.00 1.37 1.58 1.57 0 21 0
November 20, 2026 12.55 12.90 12.90 0 14 0 160.00 2.28 2.47 2.47 0 53 0
November 20, 2026 9.00 9.30 9.30 0 43 0 165.00 3.65 3.95 3.95 0 7 0
November 20, 2026 5.95 6.25 6.25 0 20 0 170.00 5.65 5.90 5.90 0 20 0
November 20, 2026 3.70 3.95 3.95 0 22 0 175.00 8.40 8.65 8.65 0 10 0
November 20, 2026 2.11 2.29 2.29 0.22 43 2 180.00 11.75 12.15 12.15 0 12 0
November 20, 2026 1.09 1.35 1.35 0 5 0 185.00 15.85 16.25 16.25 0 0 0
November 20, 2026 0.54 0.76 0.76 0 325 0 190.00 20.15 21.00 21.00 0 0 0
November 20, 2026 0.11 0.56 0.56 0 30 0 195.00 25.00 25.95 25.95 0 0 0
November 20, 2026 0.02 0.49 0.49 0 5 0 200.00 30.00 30.80 30.80 0 0 0
November 20, 2026 0.03 0.49 0.49 0 0 0 205.00 35.00 35.80 35.80 0 0 0
December 18, 2026 69.80 70.55 70.55 0 26 0 100.00 0 0.09 0.09 0 293 0
December 18, 2026 59.90 60.65 60.65 0 22 0 110.00 0.01 0.11 0.11 0 231 0
December 18, 2026 50.00 50.75 50.75 0 0 0 120.00 0.07 0.19 0.19 0 139 0
December 18, 2026 40.15 40.90 40.90 0 13 0 130.00 0.15 0.34 0.34 0 353 0
December 18, 2026 30.50 31.20 31.20 0 48 0 140.00 0.46 0.75 0.75 0 88 0
December 18, 2026 25.80 26.55 26.55 0 0 0 145.00 0.72 1.11 1.11 0 0 0
December 18, 2026 21.40 22.00 22.00 0 74 0 150.00 1.28 1.57 1.57 0 81 0
December 18, 2026 17.00 17.75 17.75 0 2 0 155.00 2.00 2.33 2.33 0 8 0
December 18, 2026 13.15 13.65 13.65 0 170 0 160.00 3.00 3.45 3.45 0 9 0
December 18, 2026 9.70 10.15 10.20 0 19 0 165.00 4.65 5.20 5.20 0 19 0
December 18, 2026 6.75 7.20 7.20 0 82 0 170.00 6.75 7.20 7.20 0 11 0
December 18, 2026 4.50 4.85 4.85 0 22 0 175.00 9.40 10.00 10.10 0 20 0
December 18, 2026 2.76 2.94 2.97 0 117 0 180.00 12.75 13.30 13.30 0 10 0
December 18, 2026 1.62 1.99 1.99 0 16 0 185.00 16.60 17.20 17.20 0 0 0
December 18, 2026 0.81 1.19 1.19 0 25 0 190.00 20.70 21.40 21.40 0 0 0
December 18, 2026 0.41 0.78 0.78 0 7 0 195.00 25.05 26.65 26.65 0 0 0
December 18, 2026 0.13 0.34 0.34 0 36 0 200.00 30.15 30.90 30.90 0 0 0
December 18, 2026 0.01 0.50 0.50 0 0 0 205.00 34.80 36.45 36.45 0 0 0
January 15, 2027 26.00 26.75 26.75 0 0 0 145.00 1.00 1.32 1.32 0 0 0
January 15, 2027 21.60 22.35 22.35 0 0 0 150.00 1.60 1.87 1.87 0 3 0
January 15, 2027 17.45 18.10 18.10 0 6 0 155.00 2.32 2.71 2.71 0 6 0
January 15, 2027 13.60 14.25 14.25 0 22 0 160.00 3.50 3.85 3.85 0 0 0
January 15, 2027 10.35 10.80 10.80 0 0 0 165.00 5.10 5.50 5.50 0 8 0
January 15, 2027 7.45 7.95 7.95 0 7 0 170.00 7.25 7.80 7.80 0 6 0
January 15, 2027 5.10 5.65 5.65 0 5 0 175.00 9.95 10.55 10.55 0 0 0
January 15, 2027 3.30 3.80 3.80 0 7 0 180.00 13.15 13.80 13.80 0 0 0
January 15, 2027 2.10 2.45 2.45 0 5 0 185.00 16.90 17.50 17.50 0 0 0
January 15, 2027 1.30 1.58 1.58 0 4 0 190.00 21.05 21.65 21.65 0 0 0
January 15, 2027 0.70 1.03 1.03 0 0 0 195.00 25.30 26.80 26.80 0 0 0
January 15, 2027 0.30 0.73 0.73 0 0 0 200.00 29.95 31.55 31.55 0 1 0
January 15, 2027 0.10 0.52 0.52 0 5 0 205.00 34.75 36.50 36.50 0 0 0
February 19, 2027 26.65 27.35 27.35 0 0 0 145.00 1.36 1.77 1.77 0 4 0
February 19, 2027 22.35 23.15 23.15 0 3 0 150.00 2.07 2.45 2.45 0 0 0
February 19, 2027 18.35 19.15 19.15 0 0 0 155.00 3.05 3.55 3.55 0 6 0
February 19, 2027 14.75 15.50 15.50 0 0 0 160.00 4.25 4.90 4.90 0 0 0
February 19, 2027 11.60 12.10 12.10 0 1 0 165.00 6.00 6.75 6.75 0 0 0
February 19, 2027 8.75 9.25 9.25 0 0 0 170.00 8.15 8.65 8.65 0 1 0
February 19, 2027 6.40 6.90 6.90 0 3 0 175.00 10.90 12.05 12.05 0 0 0
February 19, 2027 4.50 4.95 4.95 0.05 0 3 180.00 14.00 14.55 14.55 0 0 0
February 19, 2027 3.00 3.45 3.45 0 0 0 185.00 17.55 18.25 18.25 0 0 0
February 19, 2027 1.91 2.39 2.39 0 7 0 190.00 21.50 22.25 22.25 0 0 0
February 19, 2027 1.24 1.58 1.58 0 0 0 195.00 25.80 26.50 26.50 0 0 0
February 19, 2027 0.71 1.12 1.12 0 0 0 200.00 30.05 32.00 32.00 0 0 0
March 19, 2027 69.95 70.65 70.65 0 1 0 100.00 0.01 0.14 0.14 0 74 0
March 19, 2027 59.90 60.80 60.80 0 0 0 110.00 0.08 0.27 0.27 0 14 0
March 19, 2027 50.10 51.05 51.05 0 24 0 120.00 0.20 0.54 0.54 -0.26 33 3
March 19, 2027 40.50 41.45 41.45 0 14 0 130.00 0.60 0.87 0.87 0 9 0
March 19, 2027 31.30 32.15 32.15 0 29 0 140.00 1.28 1.57 1.57 0 45 0
March 19, 2027 22.75 23.50 23.50 0 65 0 150.00 2.52 2.96 2.96 0 96 0
March 19, 2027 15.40 15.95 15.95 0 80 0 160.00 4.95 5.50 5.50 0 0 0
March 19, 2027 9.45 9.90 9.90 0 22 0 170.00 8.95 9.40 9.40 0 1 0
March 19, 2027 5.10 5.50 5.50 0 131 0 180.00 14.65 15.25 15.25 0 0 0
March 19, 2027 2.35 2.86 2.86 0 11 0 190.00 21.90 22.75 22.75 0 0 0
March 19, 2027 1.00 1.30 1.30 0 75 0 200.00 30.65 31.35 31.35 0 0 0
March 19, 2027 0.10 0.50 0.50 0 2 0 220.00 49.80 51.55 51.55 0 0 0
June 18, 2027 50.40 51.55 51.55 1.40 2 1 120.00 0.35 0.70 0.70 0 50 0
June 18, 2027 32.55 33.30 33.30 0 8 0 140.00 2.00 2.38 2.38 0 14 0
June 18, 2027 24.30 25.10 25.10 0 10 0 150.00 3.70 4.30 4.30 -0.65 1 3
June 18, 2027 17.20 17.90 17.90 0 28 0 160.00 6.55 7.25 7.25 0 5 0
June 18, 2027 11.35 12.05 12.05 0.75 51 6 170.00 10.55 11.15 11.15 0 4 0
June 18, 2027 6.90 7.70 7.70 0.50 10 1 180.00 16.05 16.85 16.85 0 33 0
June 18, 2027 3.85 4.50 4.50 0 10 0 190.00 22.85 23.90 23.90 0 0 0
June 18, 2027 2.10 2.50 2.50 0 62 0 200.00 31.10 32.00 32.00 0 0 0
June 18, 2027 0.50 0.87 0.87 0 1 0 220.00 49.70 51.70 51.70 0 0 0