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: August 15, 2022 at 12:29 p.m.   (Real-time)

  • Last price: 165.210
  • Net change: 1.480
  • Bid price: 165.190
  • Ask price: 165.210
  • 30-day historical volatility: 17.48%
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: 11,322
Volume: 35
Open interest: 12,992
Volume: 50
August 26, 2022 (Weekly) 15.25 15.75 14.30 0 0 0 150.00 0 0.20 0.25 0 3 0
August 26, 2022 (Weekly) 13.20 13.65 12.35 0 0 0 152.00 0.04 0.23 0.29 0 0 0
August 26, 2022 (Weekly) 11.25 11.70 10.45 0 0 0 154.00 0.10 0.27 0.40 0 1 0
August 26, 2022 (Weekly) 9.40 9.80 8.60 0 0 0 156.00 0.20 0.42 0.50 0 19 0
August 26, 2022 (Weekly) 7.45 7.85 6.75 0 5 0 158.00 0.33 0.48 0.72 0 0 0
August 26, 2022 (Weekly) 5.75 6.20 5.10 0 1 0 160.00 0.54 0.71 1.08 0 18 0
August 26, 2022 (Weekly) 4.00 4.65 3.55 0 0 0 162.00 0.88 1.09 1.64 0 0 0
August 26, 2022 (Weekly) 2.77 3.15 2.32 0 21 0 164.00 1.43 1.70 2.41 0 0 0
August 26, 2022 (Weekly) 1.67 1.95 1.41 0 30 0 166.00 2.33 2.58 3.55 0 0 0
August 26, 2022 (Weekly) 0.87 1.10 0.79 0 30 0 168.00 3.55 3.80 5.05 0 0 0
August 26, 2022 (Weekly) 0.38 0.55 0.41 0 21 0 170.00 4.85 5.35 6.80 0 0 0
August 26, 2022 (Weekly) 0.12 0.29 0.21 0 0 0 172.00 6.65 7.05 8.50 0 0 0
September 2, 2022 (Weekly) 13.45 13.85 12.60 0 0 0 152.00 0.17 0.36 0.53 0 6 0
September 2, 2022 (Weekly) 11.50 11.95 10.70 0 0 0 154.00 0.31 0.44 0.61 0 0 0
September 2, 2022 (Weekly) 9.65 10.40 8.85 0 0 0 156.00 0.43 0.59 0.80 0 0 0
September 2, 2022 (Weekly) 7.80 8.30 7.20 0 0 0 158.00 0.64 0.77 1.10 0 0 0
September 2, 2022 (Weekly) 6.20 6.60 5.55 0 0 0 160.00 0.92 1.08 1.58 0 1 0
September 2, 2022 (Weekly) 4.65 5.00 4.20 0 0 0 162.00 1.34 1.55 2.17 0 0 0
September 2, 2022 (Weekly) 3.40 3.60 2.92 0 1 0 164.00 1.95 2.26 2.95 0 0 0
September 2, 2022 (Weekly) 2.26 2.53 2.35 0.34 0 2 166.00 2.82 3.15 4.05 0 0 0
September 2, 2022 (Weekly) 1.42 1.66 1.27 0 0 0 168.00 4.00 4.30 5.50 0 1 0
September 2, 2022 (Weekly) 0.81 1.02 0.77 0 0 0 170.00 5.20 5.80 6.95 0 0 0
September 2, 2022 (Weekly) 0.41 0.58 0.44 0 0 0 172.00 6.80 7.35 8.65 0 0 0
September 9, 2022 (Weekly) 11.60 12.30 10.85 0 0 0 154.00 0.51 0.76 0.83 0 0 0
September 9, 2022 (Weekly) 9.75 10.15 9.20 0 0 0 156.00 0.72 0.86 1.13 0 0 0
September 9, 2022 (Weekly) 8.00 8.70 7.35 0 0 0 158.00 0.98 1.14 1.53 0 0 0
September 9, 2022 (Weekly) 6.35 6.70 5.70 0 0 0 160.00 1.36 1.55 2.10 0 0 0
September 9, 2022 (Weekly) 4.85 5.45 4.40 0 0 0 162.00 1.88 2.15 2.77 0 0 0
September 9, 2022 (Weekly) 3.60 3.90 3.25 0 1 0 164.00 2.60 2.90 3.65 0 0 0
September 9, 2022 (Weekly) 2.52 2.84 2.21 0 0 0 166.00 3.55 3.90 4.80 0 0 0
September 9, 2022 (Weekly) 1.65 1.99 1.76 0.27 0 10 168.00 4.70 5.15 6.15 0 0 0
September 9, 2022 (Weekly) 1.00 1.29 1.20 0.23 0 10 170.00 6.00 6.60 7.80 0 0 0
September 9, 2022 (Weekly) 0.57 0.77 0.60 0 0 0 172.00 7.60 8.15 9.40 0 0 0
August 19, 2022 45.05 45.50 44.55 0 5 0 120.00 0 0.06 0.06 0 34 0
August 19, 2022 40.05 40.50 39.05 0 0 0 125.00 0 0.06 0.06 0 46 0
August 19, 2022 35.10 35.55 34.05 0 63 0 130.00 0 0.06 0.07 0 188 0
August 19, 2022 30.05 30.50 29.05 0 16 0 135.00 0 0.07 0.08 0 80 0
August 19, 2022 25.05 25.50 24.05 0 25 0 140.00 0 0.07 0.08 0 77 0
August 19, 2022 20.10 20.50 19.05 0 38 0 145.00 0 0.07 0.08 0 102 0
August 19, 2022 15.05 15.50 15.30 1.15 80 1 150.00 0 0.07 0.11 0 76 0
August 19, 2022 10.05 10.55 9.20 0 1,943 0 155.00 0 0.16 0.21 0 17 0
August 19, 2022 8.10 8.55 7.45 0 0 0 157.00 0.01 0.21 0.06 -0.26 0 4
August 19, 2022 7.20 7.75 6.35 0 0 0 158.00 0.02 0.21 0.36 0 0 0
August 19, 2022 6.15 6.65 5.45 0 0 0 159.00 0.10 0.25 0.43 0 0 0
August 19, 2022 5.20 5.65 5.45 0.90 639 4 160.00 0.14 0.36 0.56 0 34 0
August 19, 2022 1.40 1.59 1.10 0 168 0 165.00 1.10 1.39 1.20 -1.12 70 1
August 19, 2022 0.03 0.20 0.16 0 87 0 170.00 4.60 5.10 6.50 0 0 0
August 19, 2022 0 0.06 0.07 0 170 0 175.00 9.60 10.05 11.45 0 11 0
August 19, 2022 0 0.06 0.07 0 29 0 180.00 14.40 15.05 16.70 0 0 0
August 19, 2022 0 0.06 0.06 0 6 0 185.00 19.40 20.60 21.70 0 0 0
August 19, 2022 0 0.06 0.06 0 0 0 190.00 24.30 25.80 26.70 0 0 0
September 16, 2022 44.45 45.80 44.50 0 7 0 120.00 0.01 0.07 0.08 0 180 0
September 16, 2022 40.20 40.60 39.20 0 0 0 125.00 0.01 0.08 0.09 0 33 0
September 16, 2022 35.20 35.65 34.25 0 33 0 130.00 0.01 0.12 0.14 0 23 0
September 16, 2022 30.20 30.65 29.20 0 22 0 135.00 0.03 0.18 0.21 0 58 0
September 16, 2022 25.25 25.70 24.20 0 39 0 140.00 0.10 0.27 0.32 0 30 0
September 16, 2022 20.35 20.95 19.50 0 12 0 145.00 0.19 0.38 0.44 0 51 0
September 16, 2022 15.50 16.10 14.55 0 65 0 150.00 0.43 0.56 0.78 0 55 0
September 16, 2022 10.80 11.25 10.20 0 73 0 155.00 0.86 0.98 1.22 0 522 0
September 16, 2022 6.60 7.00 6.65 0.45 86 7 160.00 1.73 1.92 2.44 0 30 0
September 16, 2022 3.40 3.75 3.05 0 142 0 165.00 3.45 3.75 3.80 -0.80 30 3
September 16, 2022 2.92 3.25 2.61 0 1,111 0 166.00 4.00 4.30 5.15 0 0 0
September 16, 2022 1.39 1.50 1.31 0 243 0 170.00 6.35 6.90 7.95 0 27 0
September 16, 2022 0.38 0.50 0.45 0 27 0 175.00 10.35 10.85 12.25 0 15 0
September 16, 2022 0.03 0.18 0.16 0 70 0 180.00 15.05 15.55 17.05 0 10 0
September 16, 2022 0.01 0.36 0.49 0 0 0 185.00 19.80 20.50 22.05 0 0 0
September 16, 2022 0 0.36 0.49 0 16 0 190.00 24.75 26.20 26.95 0 0 0
September 16, 2022 0 0.36 0.49 0 13 0 200.00 34.70 36.00 36.95 0 3 0
October 21, 2022 44.60 45.60 44.10 0 0 0 120.00 0.04 0.19 0.21 0 94 0
October 21, 2022 40.20 40.65 39.25 0 0 0 125.00 0.11 0.29 0.31 0 22 0
October 21, 2022 35.35 35.75 34.50 0 0 0 130.00 0.20 0.40 0.27 -0.16 3 3
October 21, 2022 30.40 30.90 29.45 0 0 0 135.00 0.33 0.52 0.59 0 10 0
October 21, 2022 25.60 26.05 24.70 0 3 0 140.00 0.54 0.68 0.80 0 14 0
October 21, 2022 20.90 21.40 20.10 0 3 0 145.00 0.82 0.94 1.18 0 9 0
October 21, 2022 16.35 16.75 15.80 0 23 0 150.00 1.29 1.41 1.65 0 16 0
October 21, 2022 12.15 12.55 11.45 0 50 0 155.00 2.03 2.20 2.57 0 14 0
October 21, 2022 8.40 8.80 7.80 0 42 0 160.00 3.20 3.45 3.95 0 12 0
October 21, 2022 5.40 5.60 5.00 0 84 0 165.00 5.10 5.35 6.15 0 14 0
October 21, 2022 3.10 3.30 3.00 0.06 57 1 170.00 7.85 8.10 9.10 0 0 0
October 21, 2022 1.63 1.77 1.52 0 21 0 175.00 11.25 11.75 13.00 0 0 0
October 21, 2022 0.75 0.88 0.79 0 199 0 180.00 15.50 16.10 17.35 0 0 0
October 21, 2022 0.29 0.44 0.39 0 0 0 185.00 20.10 20.60 22.05 0 0 0
November 18, 2022 44.95 46.35 44.90 0 0 0 120.00 0.26 0.40 0.44 0 15 0
November 18, 2022 40.60 41.20 39.90 0 0 0 125.00 0.36 0.44 0.43 -0.16 0 9
November 18, 2022 35.70 36.40 35.00 0 0 0 130.00 0.50 0.70 0.77 0 4 0
November 18, 2022 30.95 31.70 30.35 0 0 0 135.00 0.69 0.91 1.00 0 30 0
November 18, 2022 26.35 27.05 25.70 0 0 0 140.00 0.98 1.23 1.10 -0.24 21 20
November 18, 2022 21.70 22.50 21.20 0 0 0 145.00 1.42 1.62 1.81 0 3 0
November 18, 2022 17.40 18.20 16.85 0 4 0 150.00 2.09 2.30 2.56 0 9 0
November 18, 2022 13.40 14.20 13.05 0 15 0 155.00 3.10 3.30 3.70 0 3 0
November 18, 2022 10.10 10.60 9.55 0 22 0 160.00 4.45 4.70 5.25 0 2 0
November 18, 2022 7.10 7.40 6.65 0 128 0 165.00 6.50 6.70 7.40 0 3 0
November 18, 2022 4.60 5.00 4.45 0 49 0 170.00 9.10 9.30 10.25 0 40 0
November 18, 2022 2.92 3.20 2.78 0 13 0 175.00 12.20 12.75 13.90 0 2 0
November 18, 2022 1.67 1.91 1.66 0 3 0 180.00 16.05 16.65 17.95 0 0 0
November 18, 2022 0.87 1.10 0.94 0 0 0 185.00 20.40 21.10 22.45 0 0 0
December 16, 2022 63.65 66.50 65.35 0 1 0 100.00 0.02 0.22 0.25 0 20 0
December 16, 2022 45.00 47.10 45.90 0 0 0 120.00 0.43 0.63 0.68 0 27 0
December 16, 2022 40.80 41.75 40.30 0 0 0 125.00 0.56 0.81 0.86 0 5 0
December 16, 2022 36.00 36.95 35.55 0 44 0 130.00 0.72 1.00 1.10 0 100 0
December 16, 2022 31.30 32.25 30.90 0 0 0 135.00 1.03 1.33 1.40 0 0 0
December 16, 2022 26.70 27.70 26.30 0 13 0 140.00 1.41 1.72 1.83 0 11 0
December 16, 2022 22.25 23.20 21.95 0 5 0 145.00 1.93 2.20 2.10 -0.34 43 5
December 16, 2022 18.15 18.85 17.65 0 29 0 150.00 2.67 3.10 3.30 0 29 0
December 16, 2022 14.20 14.95 14.00 0 21 0 155.00 3.75 4.25 4.65 0 10 0
December 16, 2022 10.70 11.35 10.50 0 27 0 160.00 5.30 5.75 6.35 0 58 0
December 16, 2022 7.90 8.30 7.65 0 139 0 165.00 7.25 7.80 8.40 0 23 0
December 16, 2022 5.45 5.90 5.35 0 177 0 170.00 9.85 10.35 11.25 0 89 0
December 16, 2022 3.60 4.00 3.65 0 2 0 175.00 12.85 13.55 14.55 0 17 0
December 16, 2022 2.21 2.55 2.34 0 136 0 180.00 16.60 17.40 18.40 0 20 0
December 16, 2022 1.33 1.62 1.49 0 1 0 185.00 20.65 21.60 22.90 0 0 0
December 16, 2022 0.81 1.06 0.97 0 17 0 190.00 25.15 26.10 27.45 0 20 0
December 16, 2022 0.15 0.44 0.45 0 16 0 200.00 34.50 36.35 37.60 0 0 0
January 20, 2023 65.45 66.95 66.80 0 0 0 100.00 0.17 0.59 0.59 0 28 0
January 20, 2023 50.75 52.40 49.80 0 193 0 115.00 0.41 0.80 0.89 0 111 0
January 20, 2023 45.90 47.65 44.90 0 66 0 120.00 0.61 1.00 1.03 0 43 0
January 20, 2023 41.05 42.90 41.55 0 5 0 125.00 0.81 1.19 1.23 0 12 0
January 20, 2023 36.40 37.50 35.65 0 95 0 130.00 1.15 1.39 1.46 0 134 0
January 20, 2023 31.80 32.90 31.20 0 94 0 135.00 1.35 1.69 1.82 0 36 0
January 20, 2023 27.30 28.50 26.60 0 85 0 140.00 1.79 2.18 2.35 0 26 0
January 20, 2023 22.90 24.25 22.85 0 51 0 145.00 2.39 2.75 2.98 0 32 0
January 20, 2023 18.95 19.90 18.90 0 178 0 150.00 3.45 3.90 4.25 0 38 0
January 20, 2023 15.25 16.10 15.20 0 46 0 155.00 4.45 5.05 5.40 0 32 0
January 20, 2023 11.95 12.80 11.50 0 1,658 0 160.00 6.05 6.60 7.05 0 1,574 0
January 20, 2023 9.05 9.65 9.00 0 20 0 165.00 8.10 8.70 9.35 0 10 0
January 20, 2023 6.55 7.20 6.65 0 22 0 170.00 10.60 11.20 11.95 0 0 0
January 20, 2023 4.60 5.05 4.75 0 0 0 175.00 13.55 14.45 15.25 0 0 0
January 20, 2023 3.10 3.55 3.40 0 694 0 180.00 17.05 17.85 18.85 0 556 0
January 20, 2023 2.03 2.39 2.30 0 9 0 185.00 20.95 22.50 24.15 0 0 0
January 20, 2023 0.44 0.78 0.69 0 29 0 200.00 35.05 36.90 37.95 0 0 0
January 20, 2023 0.01 0.50 0.49 0 0 0 220.00 54.90 57.15 57.85 0 0 0
March 17, 2023 65.65 67.35 67.15 0 0 0 100.00 0.34 0.79 0.84 0 0 0
March 17, 2023 46.40 48.30 47.00 0 0 0 120.00 1.01 1.39 1.46 0 2 0
March 17, 2023 37.35 38.60 37.25 0 2 0 130.00 1.61 2.02 2.13 0 0 0
March 17, 2023 28.40 29.90 28.65 0 1 0 140.00 2.62 3.10 3.25 0 0 0
March 17, 2023 20.45 21.55 20.60 0 11 0 150.00 4.50 4.95 5.35 0 5 0
March 17, 2023 13.60 14.55 13.65 0 46 0 160.00 7.50 8.05 8.65 0 7 0
March 17, 2023 8.35 9.05 8.50 0 63 0 170.00 12.05 12.70 13.50 0 75 0
March 17, 2023 4.60 5.20 4.90 0 50 0 180.00 18.20 19.05 20.10 0 5 0
March 17, 2023 2.26 2.90 2.62 0 506 0 190.00 26.15 27.95 29.15 0 0 0
March 17, 2023 1.10 1.38 1.39 0 0 0 200.00 35.25 37.10 38.40 0 0 0
June 16, 2023 63.60 67.85 67.85 0 0 0 100.00 0.70 1.19 1.19 0 6 0
June 16, 2023 46.60 49.40 48.20 0 10 0 120.00 1.70 2.09 2.29 0 6 0
June 16, 2023 37.80 40.40 39.50 0 0 0 130.00 2.50 3.15 3.45 0 0 0
June 16, 2023 29.45 31.85 31.45 0 0 0 140.00 3.90 4.65 5.05 0 0 0
June 16, 2023 21.95 24.55 23.95 0 0 0 150.00 6.10 7.05 7.65 0 0 0
June 16, 2023 15.75 17.45 16.95 0 3 0 160.00 9.40 10.40 11.05 0 1 0
June 16, 2023 10.25 11.85 11.95 0 1 0 170.00 13.90 15.45 16.15 0 0 0
June 16, 2023 6.65 7.70 7.45 0 0 0 180.00 19.80 21.25 23.15 0 0 0
June 16, 2023 2.11 2.89 2.79 0 0 0 200.00 35.65 37.95 38.80 0 0 0
January 19, 2024 65.55 70.20 69.30 0 13 0 100.00 1.60 2.09 2.19 0 28 0
January 19, 2024 52.10 56.90 56.00 0 3 0 115.00 2.60 3.30 3.60 0 16 0
January 19, 2024 48.80 51.70 49.45 0 166 0 120.00 3.10 3.90 4.20 0 3,739 0
January 19, 2024 44.70 47.50 46.50 0 17 0 125.00 3.80 4.60 5.00 0 10 0
January 19, 2024 40.70 43.50 41.20 0 91 0 130.00 4.50 5.30 5.75 0 37 0
January 19, 2024 36.85 39.45 37.20 0 101 0 135.00 5.30 6.45 6.75 0 7 0
January 19, 2024 33.15 35.75 35.10 0 38 0 140.00 6.40 7.45 7.75 0 5 0
January 19, 2024 29.55 32.10 31.45 0 29 0 145.00 7.60 8.75 9.05 0 1 0
January 19, 2024 26.25 28.85 26.85 0 137 0 150.00 9.00 9.95 10.45 0 32 0
January 19, 2024 22.75 25.35 25.20 0 24 0 155.00 10.40 12.10 12.15 0 7 0
January 19, 2024 20.10 22.95 21.90 0 38 0 160.00 12.10 13.70 14.15 0 3,610 0
January 19, 2024 10.60 12.25 12.45 0 32 0 180.00 21.90 24.50 24.85 0 18 0
January 19, 2024 5.10 6.25 6.30 0 7 0 200.00 36.25 38.85 38.90 0 68 0
January 19, 2024 2.10 2.89 2.89 0 4 0 220.00 54.70 57.60 59.40 0 0 0
January 17, 2025 66.50 71.50 70.50 0 2 0 100.00 2.80 3.60 3.90 0 8 0
January 17, 2025 50.60 55.50 54.70 0 0 0 120.00 5.20 6.40 6.90 0 1 0
January 17, 2025 37.20 40.20 39.70 0 0 0 140.00 9.60 10.80 9.60 -2.50 2 5
January 17, 2025 25.10 28.10 27.90 0 0 0 160.00 15.90 17.90 18.90 0 0 0
January 17, 2025 16.10 18.10 18.20 0 0 0 180.00 25.00 28.00 29.15 0 1 0
January 17, 2025 9.80 11.00 11.20 0 0 0 200.00 38.00 40.85 42.25 0 0 0