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: June 17, 2025 at 10:50 p.m.   (Real-time)

  • Last price: 0
  • Net change: 0
  • Bid price: 0
  • Ask price: 0
  • 30-day historical volatility: 21.46%
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: 9,322
Volume: 0
Open interest: 4,926
Volume: 0
June 27, 2025 (Weekly) 0 0 9.75 0 0 0 130.00 0 0 0.25 0 30 0
June 27, 2025 (Weekly) 0 0 7.85 0 0 0 132.00 0 0 0.36 0 2 0
June 27, 2025 (Weekly) 0 0 6.05 0 0 0 134.00 0 0 0.56 0 33 0
June 27, 2025 (Weekly) 0 0 4.35 0 0 0 136.00 0 0 0.87 0 31 0
June 27, 2025 (Weekly) 0 0 2.86 0 0 0 138.00 0 0 1.41 0 30 0
June 27, 2025 (Weekly) 0 0 1.66 0 39 0 140.00 0 0 2.25 0 28 0
June 27, 2025 (Weekly) 0 0 0.85 0 5 0 142.00 0 0 3.45 0 24 0
June 27, 2025 (Weekly) 0 1.75 0.38 0 19 0 144.00 0 0 5.10 0 10 0
June 27, 2025 (Weekly) 0 0 0.20 0 1,030 0 146.00 0 0 6.95 0 1 0
June 27, 2025 (Weekly) 0 0 0.12 0 53 0 148.00 0 0 8.90 0 1 0
June 27, 2025 (Weekly) 0 0.85 0.10 0 1,303 0 150.00 0 0 10.90 0 0 0
June 27, 2025 (Weekly) 0 0 0.10 0 11 0 152.00 0 0 12.90 0 0 0
June 27, 2025 (Weekly) 0 0 0.10 0 1 0 154.00 0 0 14.90 0 0 0
June 27, 2025 (Weekly) 0 0 0.10 0 3 0 156.00 0 0 16.90 0 0 0
June 27, 2025 (Weekly) 0 0 0.10 0 3 0 158.00 0 0 18.90 0 0 0
June 27, 2025 (Weekly) 0 0 0.10 0 0 0 160.00 0 0 20.90 0 0 0
July 4, 2025 (Weekly) 0 0 8.10 0 0 0 132.00 0 0 0.55 0 0 0
July 4, 2025 (Weekly) 0 0 6.40 0 2 0 134.00 0 0 0.82 0 7 0
July 4, 2025 (Weekly) 0 0 4.70 0 0 0 136.00 0 1.60 1.22 0 27 0
July 4, 2025 (Weekly) 0 0 3.25 0 0 0 138.00 0 0 1.85 0 11 0
July 4, 2025 (Weekly) 0 0 2.09 0 51 0 140.00 0 0 2.69 0 45 0
July 4, 2025 (Weekly) 0 0 1.29 0 1 0 142.00 0 0 3.85 0 61 0
July 4, 2025 (Weekly) 0 0 0.62 0 0 0 144.00 0 0 5.30 0 7 0
July 4, 2025 (Weekly) 0 0 0.35 0 13 0 146.00 0 0 7.10 0 5 0
July 4, 2025 (Weekly) 0 0 0.22 0 130 0 148.00 0 0 8.95 0 1 0
July 4, 2025 (Weekly) 0 0 0.14 0 3 0 150.00 0 0 10.90 0 0 0
July 4, 2025 (Weekly) 0 0 0.11 0 0 0 152.00 0 0 12.90 0 0 0
July 4, 2025 (Weekly) 0 0 0.10 0 0 0 154.00 0 0 14.90 0 0 0
July 4, 2025 (Weekly) 0 0 0.10 0 0 0 156.00 0 0 16.90 0 0 0
July 11, 2025 (Weekly) 0 0 8.55 0 1 0 132.00 0 0 0.82 0 0 0
July 11, 2025 (Weekly) 0 0 6.80 0 0 0 134.00 0 0 1.17 0 0 0
July 11, 2025 (Weekly) 0 0 5.20 0 0 0 136.00 0 0 1.62 0 3 0
July 11, 2025 (Weekly) 0 0 3.85 0 0 0 138.00 0 0 2.27 0 0 0
July 11, 2025 (Weekly) 0 0 2.63 0 0 0 140.00 0 0 3.15 0 1 0
July 11, 2025 (Weekly) 0 0 1.73 0 1 0 142.00 0 0 4.25 0 0 0
July 11, 2025 (Weekly) 0 0 1.05 0 1 0 144.00 0 0 5.55 0 2 0
July 11, 2025 (Weekly) 0 1.40 0.62 0 1 0 146.00 0 0 7.20 0 5 0
July 11, 2025 (Weekly) 0 0 0.31 0 1 0 148.00 0 0 9.05 0 0 0
July 11, 2025 (Weekly) 0 0 0.23 0 1,507 0 150.00 0 0 10.90 0 0 0
July 11, 2025 (Weekly) 0 0 0.15 0 0 0 152.00 0 0 12.90 0 0 0
July 11, 2025 (Weekly) 0 0 0.12 0 2 0 154.00 0 0 14.90 0 0 0
July 25, 2025 (Weekly) 0 0 9.30 0 0 0 132.00 0 0 1.55 0 0 0
July 25, 2025 (Weekly) 0 0 7.70 0 0 0 134.00 0 0 2.01 0 2 0
July 25, 2025 (Weekly) 0 0 6.20 0 0 0 136.00 0 0 2.48 0 3 0
July 25, 2025 (Weekly) 0 0 4.90 0 0 0 138.00 0 0 3.20 0 25 0
July 25, 2025 (Weekly) 0 0 3.75 0 0 0 140.00 0 0 4.05 0 21 0
July 25, 2025 (Weekly) 0 0 2.75 0 0 0 142.00 0 0 5.05 0 0 0
July 25, 2025 (Weekly) 0 0 1.96 0 0 0 144.00 0 0 6.30 0 0 0
July 25, 2025 (Weekly) 0 0 1.31 0 0 0 146.00 0 0 7.75 0 0 0
July 25, 2025 (Weekly) 0 0 0.86 0 0 0 148.00 0 0 9.30 0 0 0
July 25, 2025 (Weekly) 0 0.98 0.55 0 0 0 150.00 0 0 11.10 0 0 0
July 25, 2025 (Weekly) 0 0 0.36 0 2 0 152.00 0 0 12.95 0 0 0
July 25, 2025 (Weekly) 0 0 0.26 0 0 0 154.00 0 0 14.90 0 0 0
August 1, 2025 (Weekly) 0 0 9.70 0 0 0 132.00 0 0 1.82 0 0 0
August 1, 2025 (Weekly) 0 0 8.10 0 0 0 134.00 0 0 2.30 0 0 0
August 1, 2025 (Weekly) 0 0 6.60 0 0 0 136.00 0 0 2.77 0 0 0
August 1, 2025 (Weekly) 0 0 5.30 0 0 0 138.00 0 0 3.50 0 0 0
August 1, 2025 (Weekly) 0 0 4.15 0 0 0 140.00 0 0 4.30 0 0 0
August 1, 2025 (Weekly) 0 0 3.15 0 0 0 142.00 0 0 5.35 0 0 0
August 1, 2025 (Weekly) 0 0 2.29 0 0 0 144.00 0 0 6.55 0 0 0
August 1, 2025 (Weekly) 0 0 1.63 0 0 0 146.00 0 0 7.90 0 0 0
August 1, 2025 (Weekly) 0 0 1.11 0 0 0 148.00 0 0 9.45 0 0 0
August 1, 2025 (Weekly) 0 0 0.74 0 0 0 150.00 0 0 11.15 0 0 0
August 1, 2025 (Weekly) 0 0 0.46 0 0 0 152.00 0 0 13.00 0 0 0
June 20, 2025 0 0 29.50 0 0 0 110.00 0 0 0.10 0 1 0
June 20, 2025 0 0 24.50 0 0 0 115.00 0 0 0.10 0 14 0
June 20, 2025 0 0 19.50 0 4 0 120.00 0 0 0.08 0 89 0
June 20, 2025 0 0 14.55 0 1 0 125.00 0.01 0 0.05 0 58 0
June 20, 2025 0 15.30 9.55 0 25 0 130.00 0 0 0.11 0 82 0
June 20, 2025 0 10.00 4.70 0 7 0 135.00 0 0 0.25 0 83 0
June 20, 2025 0 0 2.87 0 0 0 137.00 0 0 0.49 0 14 0
June 20, 2025 0 0 2.06 0 59 0 138.00 0 0 0.71 0 9 0
June 20, 2025 0 5.00 0.89 0 179 0 140.00 0 0 1.51 0 310 0
June 20, 2025 0 0 0.26 0 11 0 142.00 0 0 3.05 0 4 0
June 20, 2025 0 0 0.13 0 15 0 144.00 0 0 4.90 0 0 0
June 20, 2025 0 0.15 0.11 0 1,138 0 145.00 0 0 5.90 0 44 0
June 20, 2025 0 0 0.10 0 0 0 146.00 0 0 6.90 0 0 0
June 20, 2025 0 0 0.05 0 173 0 150.00 0 0 10.85 0 144 0
June 20, 2025 0 0 0.39 0 185 0 155.00 0 0 16.00 0 0 0
June 20, 2025 0 0.40 0.39 0 278 0 160.00 0 0 21.00 0 6 0
June 20, 2025 0 0 0.39 0 56 0 165.00 0 0 26.00 0 0 0
June 20, 2025 0 0 0.30 0 86 0 170.00 0 0 31.00 0 2 0
June 20, 2025 0 0 0.19 0 53 0 175.00 0 0 36.00 0 0 0
June 20, 2025 0 0 0.30 0 393 0 180.00 0 0 40.95 0 0 0
June 20, 2025 0 0 0.30 0 6 0 190.00 0 0 51.00 0 0 0
June 20, 2025 0 0 0.30 0 2 0 200.00 0 0 61.00 0 0 0
July 18, 2025 0 0 29.80 0 0 0 110.00 0 0 0.11 0 13 0
July 18, 2025 0 0 24.90 0 0 0 115.00 0 0 0.17 0 10 0
July 18, 2025 0 0 19.95 0 0 0 120.00 0 0 0.28 0 17 0
July 18, 2025 0 0 15.20 0 2 0 125.00 0 0 0.44 0 78 0
July 18, 2025 0 0 10.55 0 4 0 130.00 0 0 0.81 0 55 0
July 18, 2025 0 0 6.35 0 22 0 135.00 0 0 1.72 0 198 0
July 18, 2025 0 6.95 3.05 0 44 0 140.00 0 0 3.50 0 83 0
July 18, 2025 0 0 1.13 0 98 0 145.00 0 0 6.55 0 54 0
July 18, 2025 0 0 0.30 0 86 0 150.00 0 0 11.00 0 33 0
July 18, 2025 0 0 0.13 0 101 0 155.00 0 0 15.90 0 0 0
July 18, 2025 0 0 0.10 0 57 0 160.00 0 0 20.90 0 0 0
July 18, 2025 0 0 0.10 0 57 0 165.00 0 0 25.90 0 0 0
July 18, 2025 0 0 0.10 0 101 0 170.00 0 0 30.90 0 0 0
July 18, 2025 0 0 0.10 0 0 0 175.00 0 0 36.40 0 0 0
August 15, 2025 0 0 30.25 0 1 0 110.00 0 0 0.30 0 11 0
August 15, 2025 0 0 25.40 0 0 0 115.00 0 0 0.47 0 15 0
August 15, 2025 0 0 20.60 0 0 0 120.00 0 0 0.65 0 18 0
August 15, 2025 0 0 16.05 0 0 0 125.00 0 2.55 1.06 0 53 0
August 15, 2025 0 0 11.70 0 25 0 130.00 0 0 1.73 0 82 0
August 15, 2025 0 0 7.85 0 34 0 135.00 0 0 2.89 0 141 0
August 15, 2025 0 6.40 4.65 0 28 0 140.00 0 0 4.75 0 752 0
August 15, 2025 0 0 2.30 0 34 0 145.00 0 0 7.55 0 102 0
August 15, 2025 0 1.70 1.05 0 96 0 150.00 0 0 11.35 0 36 0
August 15, 2025 0 1.40 0.41 0 80 0 155.00 0 0 15.95 0 0 0
August 15, 2025 0 0 0.18 0 66 0 160.00 0 0 20.90 0 0 0
August 15, 2025 0 1.10 0.11 0 17 0 165.00 0 0 25.90 0 0 0
August 15, 2025 0 0 0.10 0 0 0 170.00 0 0 30.90 0 0 0
September 19, 2025 0 0 40.35 0 1 0 100.00 0 0 0.31 0 82 0
September 19, 2025 0 0 30.60 0 0 0 110.00 0 0 0.56 0 17 0
September 19, 2025 0 0 25.80 0 0 0 115.00 0 0 0.80 0 21 0
September 19, 2025 0 0 21.15 0 101 0 120.00 0 1.20 1.18 0 90 0
September 19, 2025 0 0 16.80 0 0 0 125.00 0 0 1.80 0 0 0
September 19, 2025 11.80 0 12.50 0 16 0 130.00 0 0 2.71 0 66 0
September 19, 2025 0 0 8.80 0 0 0 135.00 0 0 4.10 0 51 0
September 19, 2025 0 22.00 5.75 0 42 0 140.00 0 0 6.10 0 209 0
September 19, 2025 0 0 3.35 0 13 0 145.00 4.95 0 8.85 0 5 0
September 19, 2025 0 12.00 1.82 0 183 0 150.00 0 0 12.35 0 164 0
September 19, 2025 0 0 0.86 0 28 0 155.00 0 0 16.60 0 0 0
September 19, 2025 0 0 0.39 0 222 0 160.00 0 0 21.15 0 24 0
September 19, 2025 0 0.30 0.21 0 52 0 165.00 0 0 26.00 0 0 0
September 19, 2025 0 1.10 0.13 0 29 0 170.00 0 0 31.00 0 0 0
September 19, 2025 0 0 0.10 0 3 0 180.00 0 0 41.60 0 0 0
September 19, 2025 0 0 0.10 0 7 0 200.00 0 0 61.60 0 0 0
October 17, 2025 0 0 30.75 0 0 0 110.00 0 1.20 0.78 0 0 0
October 17, 2025 0 0 26.20 0 0 0 115.00 0 0 1.09 0 25 0
October 17, 2025 0 0 21.60 0 0 0 120.00 0 0 1.53 0 30 0
October 17, 2025 0 0 17.15 0 0 0 125.00 0 0 2.24 0 2 0
October 17, 2025 0 0 13.15 0 0 0 130.00 0 0 3.25 0 0 0
October 17, 2025 0 13.20 9.55 0 10 0 135.00 0 0 4.75 0 11 0
October 17, 2025 0 0 6.45 0 10 0 140.00 0 0 6.75 0 3 0
October 17, 2025 0 0 4.15 0 12 0 145.00 0 0 9.45 0 2 0
October 17, 2025 0 5.10 2.43 0 5 0 150.00 0 0 12.80 0 4 0
October 17, 2025 0 0 1.30 0 12 0 155.00 0 0 16.90 0 4 0
October 17, 2025 0 0 0.63 0 7 0 160.00 0 0 21.40 0 0 0
October 17, 2025 0 0 0.40 0 2 0 165.00 0 0 26.05 0 0 0
October 17, 2025 0 0 0.21 0 0 0 170.00 0 0 31.00 0 0 0
November 21, 2025 0 0 22.20 0 0 0 120.00 0 0 2.17 0 0 0
November 21, 2025 0 0 17.95 0 0 0 125.00 0 0 2.85 0 11 0
November 21, 2025 0 0 14.00 0 0 0 130.00 0 0 4.00 0 1 0
November 21, 2025 0 0 10.60 0 0 0 135.00 0 0 5.50 0 3 0
November 21, 2025 0 0 7.55 0 1 0 140.00 0 0 7.55 0 0 0
November 21, 2025 0 0 5.20 0 0 0 145.00 0 0 10.20 0 0 0
November 21, 2025 0 0 3.30 0 4 0 150.00 0 0 13.40 0 0 0
November 21, 2025 0 0 2.07 0 7 0 155.00 0 0 17.25 0 0 0
November 21, 2025 0 0 1.18 0 0 0 160.00 0 0 21.75 0 1 0
November 21, 2025 0 0 0.64 0 1 0 165.00 0 0 26.30 0 0 0
November 21, 2025 0 0 0.42 0 0 0 170.00 0 0 31.05 0 0 0
December 19, 2025 30.75 0 40.80 0 87 0 100.00 0 0.95 0.83 0 63 0
December 19, 2025 0 0 31.35 0 11 0 110.00 0.10 0 1.35 0 10 0
December 19, 2025 0 0 22.50 0 18 0 120.00 0.10 0 2.47 0 124 0
December 19, 2025 0 0 0 0 0 0 125.00 0 0 0 0 0 0
December 19, 2025 0 0 14.50 0 19 0 130.00 0 0 4.65 0 310 0
December 19, 2025 0 0 0 0 0 0 135.00 0 0 0 0 0 0
December 19, 2025 0 25.10 8.10 0 52 0 140.00 0 0 8.30 0 129 0
December 19, 2025 0 0 0 0 0 0 145.00 0 0 0 0 0 0
December 19, 2025 0 0 3.75 0 89 0 150.00 0 0 14.10 0 60 0
December 19, 2025 0 0 0 0 0 0 155.00 0 0 0 0 0 0
December 19, 2025 0 0 1.41 0 63 0 160.00 0 0 22.10 0 29 0
December 19, 2025 0 0 0.52 0 82 0 170.00 0 0 31.25 0 9 0
December 19, 2025 0 1.40 0.20 0 43 0 180.00 0 0 41.70 0 5 0
March 20, 2026 0 45.00 41.25 0 14 0 100.00 0 2.00 1.27 0 63 0
March 20, 2026 0 0 32.15 0 42 0 110.00 0 3.30 2.12 0 48 0
March 20, 2026 0 0 23.60 0 52 0 120.00 0 0 3.60 0 65 0
March 20, 2026 15.00 0 16.00 0 2 0 130.00 0 0 6.05 0 31 0
March 20, 2026 0 0 9.95 0 70 0 140.00 0 0 9.90 0 71 0
March 20, 2026 0 0 5.40 0 32 0 150.00 0 0 15.50 0 4 0
March 20, 2026 0 0 2.65 0 60 0 160.00 0 0 22.75 0 1 0
March 20, 2026 0 0 1.20 0 11 0 170.00 0 0 31.70 0 51 0
March 20, 2026 0 0 0.58 0 0 0 180.00 0 0 41.70 0 0 0
June 19, 2026 0 0 0 0 0 0 100.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 120.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 130.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 140.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 150.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 160.00 0 0 0 0 0 0
June 19, 2026 0 0 0 0 0 0 180.00 0 0 0 0 0 0