Investor Alert

New York Markets Close in:

Canadian National Railway Co.

NYS: CNI

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 29, 2022, 9:33 a.m.

CNI
/zigman2/quotes/208205632/composite

$

110.34

Change

-1.44 -1.29%

Volume

Volume 3,839

Real time quotes

/zigman2/quotes/208205632/composite

Previous close

$ 111.78

$ 110.34

Change

-1.44 -1.29%

Day low

Day high

$110.24

$111.05

Open

52 week low

52 week high

$106.61

$137.19

Open

OPTION CHAIN FOR CANADIAN NATIONAL RAILWAY CO.

In-the-money

October, 2022 Options

Hide
CALLS PUTS
Expires October 21, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.90 0.00 0.00 55.30 59.10 55.00 quote 0.05 0.00 0.00 0.00 0.05 1.00
quote 51.20 0.00 0.00 50.40 54.10 60.00 quote 0.30 0.00 0.00 0.00 2.15 13.00
quote 0.00 0.00 0.00 45.30 49.30 65.00 quote 0.45 0.00 0.00 0.00 2.15 10.00
quote 0.00 0.00 0.00 40.50 44.10 70.00 quote 0.35 0.00 0.00 0.00 1.75 1.00
quote 0.00 0.00 0.00 35.60 39.00 75.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 30.70 34.10 80.00 quote 0.15 0.00 0.00 0.00 0.75 14.00
quote 0.00 0.00 0.00 25.60 29.20 85.00 quote 0.75 0.00 0.00 0.00 0.80 1.00
quote 0.00 0.00 0.00 20.70 24.40 90.00 quote 0.20 -0.05 10.00 0.05 1.55 20.00
quote 25.00 0.00 0.00 15.90 19.60 3.00 95.00 quote 0.40 -0.48 5.00 0.30 0.40 55.00
quote 0.00 0.00 0.00 11.80 12.90 100.00 quote 0.80 -0.06 3,008 0.60 0.75 776.00
quote 8.60 0.80 1.00 7.00 8.50 4.00 105.00 quote 1.53 0.88 31.00 0.55 1.50 351.00
quote 4.80 1.08 2,950 4.70 4.90 2,753 110.00 quote 2.70 -0.63 1.00 2.65 2.80 754.00
110.34 Current price as of 9/29/2022 09:33:53 AM
quote 2.20 1.00 235.00 2.15 2.35 154.00 115.00 quote 5.40 -1.60 20.00 5.00 5.30 345.00
quote 0.90 0.40 16.00 0.80 0.90 142.00 120.00 quote 9.10 -2.05 1.00 8.70 9.60 124.00
quote 0.30 0.18 3.00 0.25 0.35 133.00 125.00 quote 14.45 8.55 2.00 11.80 13.60 31.00
quote 0.18 0.08 1.00 0.05 1.30 845.00 130.00 quote 16.30 0.00 0.00 16.40 19.40 2.00
quote 0.40 0.00 0.00 0.00 0.75 280.00 135.00 quote 14.80 0.00 0.00 21.10 24.70 5.00
quote 0.08 0.00 0.00 0.00 2.15 32.00 140.00 quote 14.60 0.00 0.00 26.10 29.70 4.00
quote 0.34 0.00 0.00 0.00 2.15 24.00 145.00 quote 24.50 0.00 0.00 31.10 34.80
quote 0.15 0.00 0.00 0.00 2.15 28.00 150.00 quote 0.00 0.00 0.00 36.00 39.90
quote 0.05 0.00 0.00 0.00 2.15 16.00 155.00 quote 0.00 0.00 0.00 41.00 44.90
quote 0.13 0.00 0.00 0.00 2.15 41.00 160.00 quote 0.00 0.00 0.00 46.00 50.00
quote 0.00 0.00 0.00 0.00 2.15 165.00 quote 0.00 0.00 0.00 51.00 54.90
quote 0.00 0.00 0.00 0.00 2.15 170.00 quote 0.00 0.00 0.00 56.20 59.50
quote 0.00 0.00 0.00 0.00 2.15 175.00 quote 0.00 0.00 0.00 61.00 64.80
quote 0.00 0.00 0.00 0.00 2.15 180.00 quote 0.00 0.00 0.00 66.00 69.80
quote 0.00 0.00 0.00 0.00 2.15 185.00 quote 0.00 0.00 0.00 71.00 75.00
quote 0.00 0.00 0.00 0.00 2.15 190.00 quote 0.00 0.00 0.00 76.00 79.80

November, 2022 Options

Hide
CALLS PUTS
Expires November 18, 2022
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 50.70 54.20 60.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 46.40 48.80 65.00 quote 0.00 0.00 0.00 0.00 2.20
quote 0.00 0.00 0.00 41.00 44.30 70.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 36.30 39.20 75.00 quote 0.00 0.00 0.00 0.00 1.75
quote 0.00 0.00 0.00 31.00 34.80 80.00 quote 0.00 0.00 0.00 0.05 0.50
quote 0.00 0.00 0.00 26.10 29.80 85.00 quote 0.00 0.00 0.00 0.40 0.65
quote 27.00 0.00 0.00 21.90 24.80 5.00 90.00 quote 0.45 0.00 0.00 0.60 0.75 3.00
quote 0.00 0.00 0.00 17.70 18.60 95.00 quote 0.00 0.00 0.00 0.95 1.45
quote 11.60 -8.60 4.00 12.80 14.20 5.00 100.00 quote 0.00 0.00 0.00 1.60 2.45
quote 14.10 0.00 0.00 8.50 10.30 10.00 105.00 quote 1.76 0.00 0.00 2.45 2.80 1.00
quote 4.80 0.00 5.00 6.60 6.90 15.00 110.00 quote 4.40 -0.60 2.00 4.20 4.40 32.00
110.34 Current price as of 9/29/2022 09:33:53 AM
quote 3.90 0.20 2.00 3.90 4.20 22.00 115.00 quote 6.90 -1.30 21.00 6.50 6.80 31.00
quote 3.40 0.00 0.00 2.05 2.35 8.00 120.00 quote 9.90 -0.38 1.00 9.50 10.30 3.00
quote 0.75 -0.35 3.00 0.95 1.20 9.00 125.00 quote 8.60 0.00 0.00 12.30 15.20 2.00
quote 0.60 0.00 0.00 0.45 0.60 6.00 130.00 quote 12.50 0.00 0.00 17.00 19.90
quote 0.00 0.00 0.00 0.05 1.10 135.00 quote 0.00 0.00 0.00 21.00 24.80
quote 0.00 0.00 0.00 0.00 1.75 140.00 quote 0.00 0.00 0.00 26.50 29.30
quote 0.00 0.00 0.00 0.00 2.15 145.00 quote 0.00 0.00 0.00 31.20 34.60
quote 0.00 0.00 0.00 0.00 2.15 150.00 quote 0.00 0.00 0.00 36.00 40.00
quote 0.00 0.00 0.00 0.00 0.80 155.00 quote 0.00 0.00 0.00 41.00 44.60
quote 0.00 0.00 0.00 0.00 1.55 160.00 quote 0.00 0.00 0.00 46.10 49.70
quote 0.00 0.00 0.00 0.00 1.55 165.00 quote 0.00 0.00 0.00 51.00 54.90
quote 0.00 0.00 0.00 0.00 1.55 170.00 quote 0.00 0.00 0.00 56.10 59.70
quote 0.00 0.00 0.00 0.00 1.55 175.00 quote 0.00 0.00 0.00 61.00 65.00
quote 0.00 0.00 0.00 0.00 1.55 180.00 quote 0.00 0.00 0.00 66.00 69.80

January, 2023 Options

Hide
CALLS PUTS
Expires January 20, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 55.00 0.00 6.00 55.80 59.50 6.00 55.00 quote 0.00 0.00 0.00 0.00 0.95
quote 0.00 0.00 0.00 50.70 54.80 60.00 quote 0.15 0.00 0.00 0.05 2.35 50.00
quote 0.00 0.00 0.00 45.90 49.80 65.00 quote 0.00 0.00 0.00 0.10 0.65
quote 50.90 0.00 0.00 41.10 44.90 13.00 70.00 quote 0.30 0.00 0.00 0.15 1.20 4.00
quote 41.78 0.00 0.00 36.40 39.80 3.00 75.00 quote 0.35 0.00 0.00 0.20 2.70 1,791
quote 29.00 -1.00 1.00 31.60 35.30 15.00 80.00 quote 1.15 0.00 0.00 0.60 2.00 1.00
quote 0.00 0.00 0.00 27.10 30.40 85.00 quote 1.00 0.00 0.00 1.00 1.85 5.00
quote 0.00 0.00 0.00 23.20 24.20 90.00 quote 1.85 1.15 1.00 1.40 1.60 9.00
quote 28.68 0.00 0.00 19.20 20.00 1.00 95.00 quote 1.35 0.00 0.00 2.05 2.20 77.00
quote 15.20 -7.90 5.00 14.10 16.00 25.00 100.00 quote 3.40 0.35 1.00 2.85 3.20 1,268
quote 11.50 -3.50 30.00 10.40 12.30 32.00 105.00 quote 4.00 0.60 2.00 4.30 4.50 58.00
quote 21.03 0.00 0.00 8.70 9.00 4.00 110.00 quote 6.30 0.60 1.00 6.00 6.30 363.00
110.34 Current price as of 9/29/2022 09:33:53 AM
quote 6.00 0.40 1.00 6.00 6.30 78.00 115.00 quote 9.60 3.40 3.00 8.30 8.70 1,132
quote 7.40 0.00 0.00 4.00 4.30 44.00 120.00 quote 8.50 0.00 0.00 10.90 12.30 183.00
quote 1.75 -2.05 3.00 1.65 2.70 1,084 125.00 quote 12.90 0.00 0.00 14.90 15.90 202.00
quote 1.28 -0.52 10.00 1.25 1.65 162.00 130.00 quote 9.46 0.00 0.00 18.80 19.70 38.00
quote 0.55 -0.45 4.00 0.85 1.00 566.00 135.00 quote 11.00 0.00 0.00 21.80 24.70 6.00
quote 0.30 -0.75 10.00 0.45 1.45 41.00 140.00 quote 14.43 0.00 0.00 26.10 29.70
quote 0.95 0.00 0.00 0.05 2.35 16.00 145.00 quote 35.00 0.00 0.00 31.00 34.90 5.00
quote 1.15 0.00 0.00 0.00 0.95 15.00 150.00 quote 25.10 0.00 0.00 36.00 40.00
quote 0.75 0.00 0.00 0.00 0.90 25.00 155.00 quote 0.00 0.00 0.00 41.00 44.80
quote 0.45 0.00 0.00 0.00 2.15 3.00 160.00 quote 32.80 0.00 0.00 46.00 49.70
quote 0.42 0.00 0.00 0.00 1.80 2.00 165.00 quote 37.10 0.00 0.00 51.10 54.70
quote 0.00 0.00 0.00 0.00 1.80 170.00 quote 0.00 0.00 0.00 56.00 60.00
quote 1.90 0.00 0.00 0.00 1.75 5.00 175.00 quote 0.00 0.00 0.00 61.00 64.90
quote 0.00 0.00 0.00 0.00 2.15 180.00 quote 0.00 0.00 0.00 66.00 70.00
quote 0.55 0.00 0.00 0.00 1.75 1.00 185.00 quote 0.00 0.00 0.00 71.00 74.90
quote 0.00 0.00 0.00 0.00 1.75 190.00 quote 0.00 0.00 0.00 76.10 79.70
quote 0.55 0.00 0.00 0.00 1.80 3.00 195.00 quote 0.00 0.00 0.00 81.00 85.00
quote 0.45 0.00 0.00 0.00 2.15 3.00 200.00 quote 0.00 0.00 0.00 86.00 89.90

April, 2023 Options

Hide
CALLS PUTS
Expires April 21, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 51.60 54.70 60.00 quote 0.00 0.00 0.00 0.00 2.55
quote 0.00 0.00 0.00 46.60 50.00 65.00 quote 0.00 0.00 0.00 0.00 2.70
quote 0.00 0.00 0.00 41.90 45.40 70.00 quote 0.00 0.00 0.00 0.00 2.90
quote 0.00 0.00 0.00 37.50 40.60 75.00 quote 0.00 0.00 0.00 0.95 1.10
quote 0.00 0.00 0.00 33.20 35.70 80.00 quote 0.86 0.00 0.00 1.30 1.50 1.00
quote 0.00 0.00 0.00 28.90 30.20 85.00 quote 0.00 0.00 0.00 1.80 2.10
quote 34.31 0.00 0.00 24.90 25.80 1.00 90.00 quote 0.00 0.00 0.00 2.50 2.70
quote 0.00 0.00 0.00 21.10 21.90 95.00 quote 2.50 0.00 0.00 3.30 3.60 1.00
quote 0.00 0.00 0.00 17.30 18.10 100.00 quote 2.70 0.00 0.00 4.50 5.10 5.00
quote 0.00 0.00 0.00 14.00 14.70 105.00 quote 0.00 0.00 0.00 6.00 6.40
quote 9.65 0.00 1.00 10.60 12.10 1.00 110.00 quote 5.60 0.00 0.00 7.90 8.30 8.00
110.34 Current price as of 9/29/2022 09:33:53 AM
quote 8.23 -2.77 10.00 8.10 9.00 12.00 115.00 quote 6.90 0.00 0.00 10.30 10.70 1.00
quote 0.00 0.00 0.00 6.30 7.30 120.00 quote 9.50 0.00 0.00 12.90 14.30 3.00
quote 3.70 0.00 2.00 4.50 4.90 2.00 125.00 quote 17.81 0.00 1.00 16.30 16.90 1.00
quote 5.90 0.00 0.00 3.20 3.50 1.00 130.00 quote 15.40 0.00 0.00 19.90 20.40 2.00
quote 0.00 0.00 0.00 2.00 2.50 135.00 quote 0.00 0.00 0.00 23.10 26.20
quote 1.30 0.00 4.00 1.35 2.40 4.00 140.00 quote 0.00 0.00 0.00 28.10 29.30
quote 2.59 0.00 0.00 0.95 1.15 4.00 145.00 quote 0.00 0.00 0.00 31.30 34.60
quote 0.00 0.00 0.00 0.60 0.80 150.00 quote 0.00 0.00 0.00 36.50 39.40
quote 0.00 0.00 0.00 0.40 0.55 155.00 quote 0.00 0.00 0.00 41.50 44.30
quote 0.00 0.00 0.00 0.00 2.40 160.00 quote 0.00 0.00 0.00 46.10 49.80
quote 0.00 0.00 0.00 0.00 2.30 165.00 quote 0.00 0.00 0.00 51.30 54.60
quote 0.00 0.00 0.00 0.00 2.25 170.00 quote 0.00 0.00 0.00 56.60 59.40
quote 0.00 0.00 0.00 0.00 2.20 175.00 quote 0.00 0.00 0.00 61.20 64.60
quote 0.00 0.00 0.00 0.00 2.20 180.00 quote 0.00 0.00 0.00 66.30 69.50
quote 0.00 0.00 0.00 0.00 2.15 185.00 quote 0.00 0.00 0.00 71.00 74.90

November, 2023 Options

Hide
CALLS PUTS
Expires November 17, 2023
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 52.40 55.60 60.00 quote 0.00 0.00 0.00 0.10 5.00
quote 0.00 0.00 0.00 47.40 51.40 65.00 quote 1.00 0.00 0.00 1.30 1.45 3.00
quote 0.00 0.00 0.00 43.50 46.60 70.00 quote 0.00 0.00 0.00 1.65 1.85
quote 0.00 0.00 0.00 39.00 42.90 75.00 quote 0.00 0.00 0.00 2.15 2.95
quote 0.00 0.00 0.00 36.00 37.30 80.00 quote 0.00 0.00 0.00 2.75 3.10
quote 0.00 0.00 0.00 31.20 34.00 85.00 quote 0.00 0.00 0.00 3.50 3.90
quote 0.00 0.00 0.00 28.10 31.30 90.00 quote 0.00 0.00 0.00 4.50 4.90
quote 0.00 0.00 0.00 25.00 26.40 95.00 quote 0.00 0.00 0.00 5.70 8.40
quote 0.00 0.00 0.00 21.60 23.40 100.00 quote 0.00 0.00 0.00 7.10 9.20
quote 0.00 0.00 0.00 18.40 20.30 105.00 quote 0.00 0.00 0.00 8.80 9.40
quote 0.00 0.00 0.00 15.50 17.30 110.00 quote 0.00 0.00 0.00 10.80 12.00
110.34 Current price as of 9/29/2022 09:33:53 AM
quote 0.00 0.00 0.00 12.80 13.90 115.00 quote 0.00 0.00 0.00 13.00 13.60
quote 0.00 0.00 0.00 10.50 11.70 120.00 quote 0.00 0.00 0.00 15.50 18.50
quote 0.00 0.00 0.00 8.40 11.30 125.00 quote 0.00 0.00 0.00 18.60 20.60
quote 0.00 0.00 0.00 6.70 8.00 130.00 quote 0.00 0.00 0.00 21.70 22.50
quote 0.00 0.00 0.00 5.40 6.50 135.00 quote 0.00 0.00 0.00 25.30 27.40
quote 0.00 0.00 0.00 4.50 6.20 140.00 quote 0.00 0.00 0.00 27.70 31.50
quote 0.00 0.00 0.00 3.30 4.40 145.00 quote 0.00 0.00 0.00 33.10 34.30
quote 3.20 0.00 0.00 2.75 4.90 3.00 150.00 quote 0.00 0.00 0.00 36.40 39.50
quote 0.00 0.00 0.00 1.70 2.95 155.00 quote 0.00 0.00 0.00 41.20 44.90
quote 3.80 0.00 0.00 1.60 1.90 1.00 160.00 quote 0.00 0.00 0.00 45.80 50.20
quote 0.00 0.00 0.00 0.50 2.35 165.00 quote 0.00 0.00 0.00 51.60 54.40
quote 0.00 0.00 0.00 0.65 1.35 170.00 quote 0.00 0.00 0.00 56.10 59.90
quote 0.00 0.00 0.00 0.65 1.45 175.00 quote 0.00 0.00 0.00 61.00 65.00
quote 0.00 0.00 0.00 0.50 2.30 180.00 quote 0.00 0.00 0.00 66.00 70.00
quote 0.00 0.00 0.00 0.00 1.45 185.00 quote 0.00 0.00 0.00 70.80 75.30
quote 0.55 0.00 0.00 0.00 1.25 1.00 190.00 quote 0.00 0.00 0.00 76.30 79.70

January, 2024 Options

Hide
CALLS PUTS
Expires January 19, 2024
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 56.60 60.90 55.00 quote 0.00 0.00 0.00 0.45 3.10
quote 0.00 0.00 0.00 52.20 56.30 60.00 quote 1.65 0.00 0.00 1.20 1.40 63.00
quote 0.00 0.00 0.00 48.20 51.80 65.00 quote 0.00 0.00 0.00 1.50 1.70
quote 0.00 0.00 0.00 43.60 47.50 70.00 quote 0.00 0.00 0.00 1.90 2.15
quote 42.70 0.00 0.00 40.20 42.40 2.00 75.00 quote 2.70 0.00 0.00 2.45 3.70 5.00
quote 34.40 -3.50 10.00 36.20 39.00 5.00 80.00 quote 3.50 0.00 0.00 3.10 3.50 1.00
quote 46.00 0.00 0.00 32.90 35.80 2.00 85.00 quote 4.20 1.35 5.00 4.00 4.40 17.00
quote 31.41 0.00 0.00 27.20 30.70 8.00 90.00 quote 4.30 0.00 0.00 5.00 5.40 100.00
quote 0.00 0.00 0.00 24.20 27.40 95.00 quote 5.60 0.00 0.00 4.50 7.00 2.00
quote 26.15 0.00 0.00 22.30 23.50 26.00 100.00 quote 6.22 0.00 0.00 7.70 8.30 15.00
quote 0.00 0.00 0.00 18.70 20.90 105.00 quote 0.00 0.00 0.00 9.40 10.90
quote 18.05 0.00 1.00 15.60 19.00 3.00 110.00 quote 13.45 0.00 0.00 11.40 12.80 22.00
110.34 Current price as of 9/29/2022 09:33:53 AM
quote 19.80 0.00 0.00 13.60 16.40 21.00 115.00 quote 14.50 0.00 0.00 12.50 15.30 100.00
quote 15.63 0.00 0.00 11.20 13.80 14.00 120.00 quote 15.20 0.00 0.00 16.40 17.70 20.00
quote 9.00 -2.78 1.00 9.90 11.20 107.00 125.00 quote 12.96 0.00 0.00 18.10 20.40 3.00
quote 13.55 0.00 0.00 8.00 8.70 17.00 130.00 quote 0.00 0.00 0.00 21.60 23.90
quote 11.10 0.00 0.00 5.50 8.30 5.00 135.00 quote 0.00 0.00 0.00 24.80 28.50
quote 10.80 0.00 0.00 5.20 6.50 19.00 140.00 quote 0.00 0.00 0.00 29.00 31.70
quote 7.37 0.00 0.00 3.00 5.30 3.00 145.00 quote 36.00 11.50 1.00 32.20 35.10 1.00
quote 4.00 0.00 0.00 1.70 3.70 4.00 150.00 quote 41.20 2.60 10.00 37.90 39.20 10.00
quote 0.00 0.00 0.00 0.75 4.50 155.00 quote 0.00 0.00 0.00 41.10 45.10
quote 4.67 0.00 0.00 1.25 4.00 13.00 160.00 quote 0.00 0.00 0.00 45.80 50.20
quote 2.00 0.00 0.00 1.40 2.50 5.00 165.00 quote 52.10 0.00 0.00 50.60 55.40
quote 4.00 0.00 0.00 1.15 2.40 2.00 170.00 quote 0.00 0.00 0.00 55.80 60.20
quote 0.00 0.00 0.00 0.85 2.35 175.00 quote 0.00 0.00 0.00 60.80 65.20
quote 2.85 0.00 0.00 0.55 2.55 3.00 180.00 quote 0.00 0.00 0.00 65.80 69.70
quote 0.00 0.00 0.00 0.20 2.65 185.00 quote 0.00 0.00 0.00 70.60 75.40
quote 3.17 0.00 0.00 0.05 2.60 1.00 190.00 quote 0.00 0.00 0.00 75.50 80.50
quote 0.00 0.00 0.00 0.05 2.50 195.00 quote 0.00 0.00 0.00 80.70 85.30
quote 0.80 0.00 0.00 0.00 2.45 7.00 200.00 quote 0.00 0.00 0.00 85.60 90.40
Link to MarketWatch's Slice.